1626937200000|2021-07-22 07:00:00|1058|1057|1061|1059.8|1061|1059.8|1058|1057|3196
1626937210000|2021-07-22 07:00:10|1061.4|1059.6|1057.8|1056.4|1061.8|1060.6|1057.8|1056.4|9842
1626937220000|2021-07-22 07:00:20|1057.4|1056.2|1059.8|1058|1060.4|1059.6|1057.4|1056.2|1864
1626937230000|2021-07-22 07:00:30|1060|1058.2|1060.6|1058.8|1060.6|1058.8|1059.8|1058|1691
1626937240000|2021-07-22 07:00:40|1060.8|1059|1061.6|1060.4|1062|1060.6|1060.8|1059|6663
1626937250000|2021-07-22 07:00:50|1062||1061.4||1062||1061.4||100
1626937260000|2021-07-22 07:01:00|1061.8|1060.6|1062|1061.4|1062|1061.4|1061.6|1060.6|308
1626937270000|2021-07-22 07:01:10|1061.8|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1060.8|2183
1626937280000|2021-07-22 07:01:20|1061.8|1061|1059.6|1058|1061.8|1061.2|1059.2|1058|686
1626937290000|2021-07-22 07:01:30|1059.4||1059.2||1059.4||1059.2||0
1626937300000|2021-07-22 07:01:40|1059.4|1058.8|1060.8|1060|1061|1060.2|1059.4|1058.8|6797
1626937310000|2021-07-22 07:01:50|1061|1060.2|1062|1061|1062|1061|1061|1060.2|627
1626937320000|2021-07-22 07:02:00|1062.2|1061.2|1062.4|1061.4|1063|1062|1062|1061.2|2912
1626937330000|2021-07-22 07:02:10|1062.2|1061.2|1061|1059.8|1062.2|1061.2|1060.8|1059.8|831
1626937340000|2021-07-22 07:02:20|1060.8|1059.6|1060.4|1059.4|1060.8|1059.6|1060.4|1059.4|0
1626937350000|2021-07-22 07:02:30|1060.2|1059.2|1060.6|1059.6|1060.6|1059.6|1059.8|1059.2|885
1626937360000|2021-07-22 07:02:40|1061.2|1059.8|1061|1060.2|1061.4|1060.6|1060.4|1059.4|11841
1626937370000|2021-07-22 07:02:50|1061.2|1060.4|1060.8|1060|1062|1060.8|1060.8|1060|1034
1626937380000|2021-07-22 07:03:00|1060.6|1060.2|1060.6|1060|1061.8|1060.8|1060.6|1060|199
1626937390000|2021-07-22 07:03:10|1060.8|1060.2|1061.8|1060.8|1061.8|1060.8|1060.8|1060.2|764
1626937400000|2021-07-22 07:03:20|1062|1061|1064|1063.2|1064|1063.2|1061.8|1061|11088
1626937410000|2021-07-22 07:03:30|1063.8|1063|1063.6|1062.6|1063.8|1063|1063.2|1062.4|2041
1626937420000|2021-07-22 07:03:40|1063.4|1062.8|1063|1062.2|1063.6|1062.8|1062.2|1061.4|1061
1626937430000|2021-07-22 07:03:50|1063.2|1062.4|1063.2|1062.4|1063.4|1062.6|1063.2|1062.4|0
1626937440000|2021-07-22 07:04:00|1063.4|1062.6|1063.8|1063|1063.8|1063|1063.4|1062.6|178
1626937450000|2021-07-22 07:04:10|1063.6|1062.8|1063.4|1062.8|1063.6|1063|1063.4|1062.8|521
1626937460000|2021-07-22 07:04:20|1063.2|1062.6|1062.4|1061.6|1063.2|1062.6|1062.2|1061.2|2049
1626937470000|2021-07-22 07:04:30|1062.2|1061.2|1060.6|1060.4|1062.2|1061.2|1060.6|1059.8|435
1626937480000|2021-07-22 07:04:40|1060.8|1060.6|1061.4|1060.6|1061.6|1060.6|1060.8|1060.6|1236
1626937490000|2021-07-22 07:04:50|1061.2||1060.8||1061.2||1060.8||0
1626937500000|2021-07-22 07:05:00|1061||1061.4||1061.4||1061||601
1626937510000|2021-07-22 07:05:10|1061.2|1060.8|1062.6|1061.8|1062.6|1061.8|1061|1060.6|10904
1626937520000|2021-07-22 07:05:20|1062.8|1062|1063.6|1062.8|1064|1063.2|1062.8|1062|4007
1626937530000|2021-07-22 07:05:30|1063.8|1063|1063.4|1062.8|1064|1063.2|1063.4|1062.8|8
1626937540000|2021-07-22 07:05:40|1063.6|1063|1063.8|1063|1064|1063.4|1063.6|1063|494
1626937550000|2021-07-22 07:05:50|1063|1062.8|1063.6|1063|1064|1063.2|1063|1062.8|15288
1626937560000|2021-07-22 07:06:00|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1626937570000|2021-07-22 07:06:10|1063.4|1063|1062.6|1061.8|1063.4|1063|1062.6|1061.8|2391
1626937580000|2021-07-22 07:06:20|1062.8|1062|1062.8|1062.4|1062.8|1062.4|1062.2|1061.6|4680
1626937590000|2021-07-22 07:06:30|1062.6|1062.2|1063.4|1062.6|1063.4|1062.6|1062.6|1062.2|1434
1626937600000|2021-07-22 07:06:40|1063.6|1062.8|1063.6|1063|1063.6|1063|1063.6|1062.8|0
1626937610000|2021-07-22 07:06:50|1063.8|1063.2|1063.6|1062.8|1064|1063.2|1063|1062.4|1815
1626937620000|2021-07-22 07:07:00|1063.4|1062.6|1063.2|1062.8|1063.4|1062.8|1063.2|1062.6|0
1626937630000|2021-07-22 07:07:10|1063|1062.6|1062.8|1062.4|1063.2|1062.6|1062.8|1062.4|1201
1626937640000|2021-07-22 07:07:20|1062.6|1062.2|1062.8|1062.2|1062.8|1062.4|1062.6|1062|128
1626937650000|2021-07-22 07:07:30|1063|1062.4|1064|1063.2|1064|1063.4|1063|1062.4|3089
1626937660000|2021-07-22 07:07:40|1064.2|1063.4|1063.8|1063|1064.4|1063.6|1063.6|1063|8518
1626937670000|2021-07-22 07:07:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063|789
1626937680000|2021-07-22 07:08:00|1063.8|1063|1063.4|1063|1063.8|1063|1063.4|1063|6
1626937690000|2021-07-22 07:08:10|1063.6|1062.8|1063|1062.4|1063.6|1063|1063|1062.4|5387
1626937700000|2021-07-22 07:08:20|1062.8|1062.2|1062.6|1062|1062.8|1062.4|1062.6|1062|4773
1626937710000|2021-07-22 07:08:30|1062.8|1061.8|1063|1062.2|1063.2|1062.4|1062.8|1061.8|1044
1626937720000|2021-07-22 07:08:40|1062.6|1062|1063.2|1062.8|1063.2|1062.8|1062.6|1062|1269
1626937730000|2021-07-22 07:08:50|1063|1062.6|1062.4|1061.8|1063|1062.6|1062.2|1061.4|2292
1626937740000|2021-07-22 07:09:00|1062.2|1061.6|1062.2|1061.4|1062.2|1061.8|1062|1061.4|266
1626937750000|2021-07-22 07:09:10|1062|1061.2|1061.4|1060.8|1062|1061.2|1060.6|1060|3491
1626937760000|2021-07-22 07:09:20|1061.8|1061|1061.6|1061|1061.8|1061.2|1061.4|1060.8|4721
1626937770000|2021-07-22 07:09:30|1061.8|1061.2|1063.8|1063.2|1063.8|1063.2|1061.8|1061.2|6647
1626937780000|2021-07-22 07:09:40|1064|1063.4|1064.6|1064|1065|1064.4|1064|1063.4|6549
1626937790000|2021-07-22 07:09:50|1064.4|1063.8|1064|1063.2|1064.4|1063.8|1063.6|1063|1551
1626937800000|2021-07-22 07:10:00|1063.8|1063|1063.8|1063.2|1063.8|1063.2|1063.8|1063|0
1626937810000|2021-07-22 07:10:10|1064|1063.4|1063.4|1063.2|1064|1063.6|1063.4|1063|587
1626937820000|2021-07-22 07:10:20|1063.6|1063.4|1063|1062.4|1063.6|1063.4|1062.8|1062.2|497
1626937830000|2021-07-22 07:10:30|1063.2|1062.6|1063.6|1062.8|1063.6|1062.8|1063.2|1062.6|236
1626937840000|2021-07-22 07:10:40|1063.8|1063|1064.4|1063.6|1064.6|1064|1063.8|1063|3021
1626937850000|2021-07-22 07:10:50|1064.6|1063.8|1064.2|1063.6|1064.6|1064.2|1064.2|1063.4|2968
1626937860000|2021-07-22 07:11:00|1064|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.4|8
1626937870000|2021-07-22 07:11:10|1064.2|1063.6|1065|1064.4|1065|1064.4|1064.2|1063.6|1242
1626937880000|2021-07-22 07:11:20|1064.8|1064.2|1066.4|1065.4|1066.4|1065.4|1064.8|1064|6900
1626937890000|2021-07-22 07:11:30|1066.2|1065.6|1065.8|1065.2|1066.4|1065.8|1065.8|1065.2|20
1626937900000|2021-07-22 07:11:40|1066|1065|1065.6|1064.8|1066|1065.2|1065|1064.4|3278
1626937910000|2021-07-22 07:11:50|1065.4|1065|1065.6|1064.8|1065.8|1065|1065.2|1064.8|0
1626937920000|2021-07-22 07:12:00|1065.4|1064.4|1065.4|1065|1065.8|1065.2|1065|1064.4|11118
1626937940000|2021-07-22 07:12:20|1065.2|1064.8|1064.2|1063.4|1065.2|1064.8|1063.6|1062.8|8328
1626937950000|2021-07-22 07:12:30|1064|1063.2|1063.2|1063|1064|1063.2|1063.2|1062.6|1005
1626937960000|2021-07-22 07:12:40|1063.4|1063.2|1064|1063.2|1064.4|1063.6|1063.4|1063.2|4345
1626937970000|2021-07-22 07:12:50|1063.8|1063|1062.8|1062.2|1063.8|1063|1062.8|1062|0
1626937980000|2021-07-22 07:13:00|1063|1062|1062.6|1061.8|1063|1062|1062.6|1061.8|500
1626937990000|2021-07-22 07:13:10||1062||1062||1062||1062|0
1626938000000|2021-07-22 07:13:20|1062.4|1061.8|1062.2|1061.8|1062.4|1061.8|1062.2|1061.8|0
1626938010000|2021-07-22 07:13:30|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1061.2|819
1626938020000|2021-07-22 07:13:40|1061.8|1061.6|1061.2|1060.4|1062|1061.6|1061.2|1060.4|1612
1626938030000|2021-07-22 07:13:50|1061|1060.6|1060.6|1059.8|1061|1060.6|1060.4|1059.6|4
1626938040000|2021-07-22 07:14:00|1060.4|1060|1061.2|1060.8|1061.2|1060.8|1060.4|1060|2472
1626938050000|2021-07-22 07:14:10|1060.8|1060.6|1061.4|1060.8|1062|1061.4|1060.8|1060.6|7727
1626938060000|2021-07-22 07:14:20||1061||1061||1061||1061|0
1626938070000|2021-07-22 07:14:30|1061.2|1060.8|1061.4|1060.8|1061.4|1061.2|1061.2|1060.6|5
1626938080000|2021-07-22 07:14:40||1060.6||1060.8||1060.8||1060.6|0
1626938090000|2021-07-22 07:14:50|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1626938100000|2021-07-22 07:15:00|1061|1060.8|1061.4|1060.8|1061.4|1060.8|1061|1060.2|968
1626938110000|2021-07-22 07:15:10|1061.6|1061|1062.8|1062|1063|1062.2|1061.6|1061|2844
1626938120000|2021-07-22 07:15:20|1063|1061.8|1063.2|1062.6|1063.2|1062.6|1063|1061.8|0
1626938140000|2021-07-22 07:15:40|1063.4|1062.8|1064|1063.2|1064|1063.2|1063.4|1062.8|222
1626938150000|2021-07-22 07:15:50|1064.2|1063.4|1064.4|1063.6|1064.4|1063.6|1064.2|1063.4|2425
1626938160000|2021-07-22 07:16:00|1064.2|1063.4|1063|1062.6|1064.2|1063.4|1063|1062.4|362
1626938170000|2021-07-22 07:16:10|1062.8|1062.4|1062.8|1062.2|1063|1062.6|1062.6|1062|2067
1626938180000|2021-07-22 07:16:20|1062.6|1062|1062.4|1061.8|1062.8|1062|1061.8|1061.2|1573
1626938190000|2021-07-22 07:16:30|1062.2|1061.6|1062|1061.2|1062.2|1061.6|1061.6|1060.8|0
1626938200000|2021-07-22 07:16:40|1061.8|1061|1061.8|1061|1061.8|1061|1061.8|1061|0
1626938210000|2021-07-22 07:16:50|1061.6|1061.2|1061.8|1061|1061.8|1061.2|1061.6|1060.8|0
1626938220000|2021-07-22 07:17:00|1061.6|1061.2|1061.6|1060.8|1061.6|1061.2|1061.4|1060.6|0
1626938230000|2021-07-22 07:17:10|1061.4|1060.6|1061.4|1060.8|1061.4|1060.8|1061.4|1060.6|1500
1626938240000|2021-07-22 07:17:20|1060.8|1060.6|1060.8|1060.2|1061.2|1060.6|1060.4|1059.6|272
1626938250000|2021-07-22 07:17:30|1061|1060.4|1062|1061.4|1062.2|1061.4|1061|1060.4|0
1626938260000|2021-07-22 07:17:40|1061.4|1061.2|1061.2|1060.6|1061.4|1061.2|1061.2|1060.6|473
1626938270000|2021-07-22 07:17:50|1061|1060.4|1061.2|1060.4|1061.2|1060.6|1061|1060.2|0
1626938290000|2021-07-22 07:18:10|1061|1060.2|1061|1060.2|1061.2|1060.4|1060|1059.2|1191
1626938300000|2021-07-22 07:18:20|1060.8|1060|1060.8|1060.2|1060.8|1060.2|1060.6|1060|0
1626938310000|2021-07-22 07:18:30|1060.6|1060|1062.2|1061.2|1062.2|1061.2|1060.6|1060|1483
1626938320000|2021-07-22 07:18:40|1062.4|1061.4|1062.4|1061.8|1062.6|1061.8|1062.4|1061.4|173
1626938330000|2021-07-22 07:18:50|1063.2|1063|1063.8|1063.2|1064.4|1063.8|1062.8|1062|96623
1626938340000|2021-07-22 07:19:00|1063.6||1063.8||1063.8||1063.6||0
1626938350000|2021-07-22 07:19:10|1063.2|1063|1061.8|1061.2|1063.6|1063|1061.8|1061.2|7761
1626938360000|2021-07-22 07:19:20|1062|1061.4|1062|1061.4|1062.2|1061.4|1062|1061.2|0
1626938370000|2021-07-22 07:19:30|1061.8|1061.2|1061.6|1060.8|1061.8|1061.4|1061.2|1060.8|655
1626938380000|2021-07-22 07:19:40|1061.4|1060.6|1061.4|1060.6|1061.4|1061|1061.2|1060.6|148
1626938390000|2021-07-22 07:19:50|1061.2|1060.8|1061.4|1060.8|1061.4|1060.8|1061.2|1060.8|0
1626938400000|2021-07-22 07:20:00|1061.8|1061|1062.6|1062|1062.6|1062|1061.4|1060.8|27165
1626938410000|2021-07-22 07:20:10|1062.8|1062.2|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|335
1626938430000|2021-07-22 07:20:30|1063.4|1062.8|1064.4|1063.6|1064.4|1063.6|1063.4|1062.8|0
1626938440000|2021-07-22 07:20:40|1064.2|1063.4|1064|1063.4|1064.2|1063.4|1063.6|1063|837
1626938450000|2021-07-22 07:20:50|1064.2|1063.6|1064.8|1063.8|1064.8|1063.8|1064.2|1063.6|0
1626938460000|2021-07-22 07:21:00|1064.6|1064|1064.2|1063.6|1064.6|1064.2|1064|1063.4|710
1626938470000|2021-07-22 07:21:10|1064.4|1063.8|1064|1063.6|1064.6|1064|1064|1063.6|2516
1626938480000|2021-07-22 07:21:20|1064.2|1063.8|1064.6|1064.2|1065|1064.4|1064.2|1063.8|775
1626938490000|2021-07-22 07:21:30|1064.2|1064|1064.4|1063.8|1064.6|1064|1064.2|1063.6|281
1626938500000|2021-07-22 07:21:40|1064.2|1063.6|1064.4|1063.8|1064.6|1063.8|1064.2|1063.6|5000
1626938510000|2021-07-22 07:21:50|1064.6|1064|1064|1063.4|1064.6|1064|1064|1063.4|453
1626938520000|2021-07-22 07:22:00|1064.2|1063.6|1064.6|1063.8|1064.6|1063.8|1064.2|1063.6|58
1626938530000|2021-07-22 07:22:10|1064.4||1064.4||1064.6||1064.4||0
1626938540000|2021-07-22 07:22:20|1064.6|1064|1064.6|1064.2|1064.6|1064.4|1064.6|1064|1
1626938560000|2021-07-22 07:22:40|1064.4|1064|1064.4|1063.6|1064.4|1064|1064.4|1063.6|0
1626938570000|2021-07-22 07:22:50|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064|1063.8|0
1626938580000|2021-07-22 07:23:00|1064.2|1063.6|1064.2|1063.8|1064.6|1063.8|1064|1063.6|1937
1626938590000|2021-07-22 07:23:10|1064|1063.6|1064.4|1063.8|1064.4|1063.8|1063.6|1063|2533
1626938600000|2021-07-22 07:23:20|1063.8|1063.6|1064|1063.4|1064.4|1063.8|1063.8|1063.2|3034
1626938610000|2021-07-22 07:23:30|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.2|500
1626938620000|2021-07-22 07:23:40|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|663
1626938630000|2021-07-22 07:23:50|1064|1063.4|1063.6|1063.2|1064|1063.6|1063.6|1063|1167
1626938640000|2021-07-22 07:24:00|1063.8|1063.4|1064.2|1063.6|1064.2|1063.6|1063.8|1063.4|0
1626938650000|2021-07-22 07:24:10|1064|1063.4|1063.6|1063.4|1064|1063.6|1063.6|1063|773
1626938660000|2021-07-22 07:24:20|1063.8|1063.2|1064|1063.4|1064|1063.6|1063.8|1063.2|0
1626938670000|2021-07-22 07:24:30|1063.8|1063.2|1063.8|1063|1063.8|1063.2|1063.8|1063|510
1626938680000|2021-07-22 07:24:40|1063.6|1062.8|1063.2|1062.8|1063.6|1062.8|1063|1062.4|3563
1626938690000|2021-07-22 07:24:50|1063|1062.6|1062.6|1062|1063|1062.8|1062.6|1062|222
1626938700000|2021-07-22 07:25:00|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1626938710000|2021-07-22 07:25:10|1063|1062.4|1062.4|1062|1063.2|1062.6|1062.4|1062|2858
1626938720000|2021-07-22 07:25:20|1062.6|1062.2|1062.6|1062|1062.8|1062.2|1062.6|1062|314
1626938730000|2021-07-22 07:25:30|1062.8|1062.2|1063|1062.2|1063|1062.6|1062.8|1062.2|1
1626938740000|2021-07-22 07:25:40|1062.8|1062.4|1062.6|1062|1062.8|1062.6|1062.6|1062|9
1626938750000|2021-07-22 07:25:50||1062.2||1062||1062.2||1062|0
1626938760000|2021-07-22 07:26:00|1062.8|1062.2|1064.4|1063.8|1064.4|1063.8|1062.8|1062.2|6344
1626938770000|2021-07-22 07:26:10|1064.6|1063.6|1064.6|1064|1064.8|1064|1064.6|1063.6|0
1626938780000|2021-07-22 07:26:20|1064.8|1064.2|1064.6|1064.2|1065.2|1064.6|1064.6|1064.2|5514
1626938790000|2021-07-22 07:26:30|1064.8||1064.8||1064.8||1064.6||0
1626938800000|2021-07-22 07:26:40|1064.6|1064|1064.2|1064|1064.6|1064.2|1064.2|1063.6|1036
1626938810000|2021-07-22 07:26:50|1064|1063.8|1063.8|1063.2|1064.6|1064|1063.8|1063.2|4288
1626938820000|2021-07-22 07:27:00|1063.6|1063|1063|1062.4|1063.6|1063.2|1063|1062.4|0
1626938830000|2021-07-22 07:27:10||1062.2||1062.2||1062.4||1062.2|0
1626938840000|2021-07-22 07:27:20||1062.4||1062.4||1062.4||1062.4|0
1626938860000|2021-07-22 07:27:40|1062.8|1062|1062.2|1061.8|1062.8|1062|1061.8|1061|1411
1626938870000|2021-07-22 07:27:50|1062.4||1062.2||1062.4||1062.2||884
1626938880000|2021-07-22 07:28:00|1061.8|1061.6|1061.8|1061.2|1062.2|1061.6|1061.8|1061|2049
1626938890000|2021-07-22 07:28:10|1061.6|1061|1061.8|1061.2|1061.8|1061.4|1061.4|1060.6|500
1626938900000|2021-07-22 07:28:20|1062|1061.4|1061.4|1060.6|1062|1061.4|1061.4|1060.6|844
1626938910000|2021-07-22 07:28:30||1060.8||1060.6||1060.8||1060.6|0
1626938920000|2021-07-22 07:28:40|1061.2||1061||1061.2||1061||0
1626938930000|2021-07-22 07:28:50|1060.8|1060.4|1060.4|1060|1060.8|1060.6|1060.4|1060|3920
1626938940000|2021-07-22 07:29:00|1060.6|1060.2|1060.6|1060|1061|1060.6|1060.6|1060|1404
1626938950000|2021-07-22 07:29:10|1060.8|1060.2|1060.6|1060.2|1061|1060.2|1060.6|1060.2|0
1626938960000|2021-07-22 07:29:20|1060.8|1060.4|1062|1061.2|1062|1061.6|1060.8|1060.4|7791
1626938970000|2021-07-22 07:29:30|1061.8|1061|1061.8|1061.2|1061.8|1061.2|1061.8|1061|0
1626938980000|2021-07-22 07:29:40|1061.6|1061|1061.4|1061.2|1061.6|1061.2|1061.4|1061|488
1626938990000|2021-07-22 07:29:50|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|15
1626939000000|2021-07-22 07:30:00|1061|1060.8|1060.8|1060.2|1061.2|1061|1060.8|1060|10
1626939010000|2021-07-22 07:30:10|1060.6|1060|1061.4|1061|1061.6|1061|1060.6|1060|2823
1626939020000|2021-07-22 07:30:20|1061.2|1060.8|1062|1061.4|1062|1061.6|1061|1060.4|2888
1626939030000|2021-07-22 07:30:30|1062.2|1061.6|1062.2|1061.8|1062.2|1061.8|1061.6|1061.4|6411
1626939040000|2021-07-22 07:30:40|1062.4|1062|1062.6|1062|1062.6|1062|1062.4|1062|1332
1626939050000|2021-07-22 07:30:50|1062.8|1062.2|1063|1062.6|1063.2|1062.8|1062.6|1062|18992
1626939060000|2021-07-22 07:31:00|1063.2|1063|1063.4|1062.8|1063.6|1063|1063.2|1062.6|8635
1626939070000|2021-07-22 07:31:10|1063.2|1062.6|1062.8|1062.2|1063.2|1062.6|1062.4|1061.8|7646
1626939080000|2021-07-22 07:31:20|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1626939090000|2021-07-22 07:31:30|1062.8|1062.2|1062.2|1061.6|1062.8|1062.2|1062.2|1061.6|6
1626939100000|2021-07-22 07:31:40|1062.4|1061.8|1062.4|1061.8|1062.6|1061.8|1062.2|1061.8|1011
1626939110000|2021-07-22 07:31:50|1062.6|1062|1063.8|1063|1063.8|1063.2|1062.6|1062|1113
1626939120000|2021-07-22 07:32:00|1063.6|1062.8|1063.6|1062.8|1063.8|1063.2|1063.4|1062.6|625
1626939130000|2021-07-22 07:32:10|1063.4|1062.6|1062.6|1062|1063.4|1062.6|1062.4|1061.6|500
1626939140000|2021-07-22 07:32:20||1061.8||1062||1062||1061.8|0
1626939150000|2021-07-22 07:32:30|1062.8|1061.8|1062.8|1062.2|1063|1062.4|1062.8|1061.8|0
1626939160000|2021-07-22 07:32:40|1062.6|1062|1062.8|1062.2|1062.8|1062.2|1062.6|1061.8|0
1626939170000|2021-07-22 07:32:50|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1626939180000|2021-07-22 07:33:00|1062.4|1061.8|1062.6|1061.8|1062.6|1062|1062|1061.6|54
1626939190000|2021-07-22 07:33:10|1062.4|1061.6|1062.2|1061.4|1062.4|1061.6|1062.2|1061.4|0
1626939200000|2021-07-22 07:33:20|1062||1062||1062||1062||52
1626939210000|2021-07-22 07:33:30|1061.8|1061.2|1061.8|1061.4|1062.2|1061.8|1061.8|1061.2|6786
1626939220000|2021-07-22 07:33:40|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|4168
1626939230000|2021-07-22 07:33:50|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|25
1626939240000|2021-07-22 07:34:00|1061.8|1061.8|1062.6|1061.8|1062.6|1061.8|1061.8|1061.8|1280
1626939250000|2021-07-22 07:34:10|1062.8|1062|1063|1062.4|1063|1062.4|1062.8|1062|0
1626939270000|2021-07-22 07:34:30|1063.2|1062.6|1063|1062.6|1063.4|1062.6|1063|1062.6|4886
1626939280000|2021-07-22 07:34:40||1062.4||1062.4||1062.6||1062.4|0
1626939290000|2021-07-22 07:34:50|1063.2|1062.6|1062|1061.4|1063.2|1062.6|1062|1061.2|7450
1626939300000|2021-07-22 07:35:00|1062.2|1061.2|1062|1061.4|1062.2|1061.4|1062|1061.2|0
1626939310000|2021-07-22 07:35:10|1062.2|1061.6|1062|1061.4|1062.6|1062|1061.8|1061.2|2625
1626939320000|2021-07-22 07:35:20|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1062|1061.4|0
1626939330000|2021-07-22 07:35:30||1061.8||1061.6||1061.8||1061.4|0
1626939340000|2021-07-22 07:35:40||1061.4||1061.4||1061.4||1061.4|0
1626939350000|2021-07-22 07:35:50|1061.8|1061.2|1063.2|1062.6|1063.2|1062.6|1061.6|1061.2|3242
1626939360000|2021-07-22 07:36:00|1063|1062.4|1063|1062.4|1063|1062.6|1062.6|1062|1680
1626939370000|2021-07-22 07:36:10|1063.2|1062.6|1063.4|1062.6|1063.4|1062.8|1063.2|1062.6|0
1626939380000|2021-07-22 07:36:20||1062.8||1063||1063||1062.8|0
1626939390000|2021-07-22 07:36:30|1063.2|1062.8|1063.2|1062.4|1063.4|1063|1063.2|1062.4|1607
1626939400000|2021-07-22 07:36:40|1063|1062.2|1062.8|1062.2|1063|1062.2|1062.8|1062.2|0
1626939420000|2021-07-22 07:37:00||1062.4||1062.4||1062.4||1062.4|0
1626939430000|2021-07-22 07:37:10|1063|1062.6|1063.2|1062.8|1063.4|1062.8|1063|1062.6|2035
1626939440000|2021-07-22 07:37:20|1063.4|1063|1063.4|1062.8|1063.6|1063|1063.2|1062.8|0
1626939460000|2021-07-22 07:37:40|1063.6|1063|1063.6|1063|1063.6|1063.2|1063.6|1063|0
1626939470000|2021-07-22 07:37:50|1063.4|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|122
1626939480000|2021-07-22 07:38:00|1063|1062.6|1063|1062.4|1063|1062.8|1062.8|1062.4|1130
1626939490000|2021-07-22 07:38:10|1062.8|1062.2|1062.4|1062|1062.8|1062.2|1062.4|1061.8|531
1626939520000|2021-07-22 07:38:40|1062|1061.8|1062.4|1062|1062.4|1062|1062|1061.8|1101
1626939530000|2021-07-22 07:38:50|1062|1061.8|1062.4|1062|1062.4|1062|1062|1061.8|2
1626939540000|2021-07-22 07:39:00||1061.8||1061.8||1061.8||1061.8|0
1626939550000|2021-07-22 07:39:10|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|500
1626939570000|2021-07-22 07:39:30|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.4|1006
1626939580000|2021-07-22 07:39:40|1061.8|1061.4|1061.6|1061.2|1061.8|1061.8|1061.6|1061.2|281
1626939590000|2021-07-22 07:39:50|1061.4|1061|1061.2|1060.6|1061.4|1061|1061.2|1060.6|180
1626939600000|2021-07-22 07:40:00|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1626939610000|2021-07-22 07:40:10|1061.2|1060.6|1061|1060.4|1061.2|1061|1061|1060.4|8116
1626939620000|2021-07-22 07:40:20|1060.8|1060.6|1060.6|1060|1060.8|1060.6|1060.6|1060|940
1626939630000|2021-07-22 07:40:30|1060.4|1060.2|1060.2|1059.8|1060.4|1060.2|1060|1059.6|8672
1626939640000|2021-07-22 07:40:40|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|173
1626939650000|2021-07-22 07:40:50||1060||1060||1060||1060|0
1626939660000|2021-07-22 07:41:00|1060.4|1060.2|1060.4|1060.2|1060.4|1060.2|1060.4|1059.8|569
1626939670000|2021-07-22 07:41:10|1060.6||1060.4||1060.6||1060.4||0
1626939680000|2021-07-22 07:41:20|1060.2|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1059.8|33
1626939690000|2021-07-22 07:41:30|1060.4|1060|1060.6|1060.2|1060.6|1060.4|1060.4|1059.6|75
1626939700000|2021-07-22 07:41:40|1060.8|1060.4|1060.6|1060.2|1061|1060.6|1060.6|1060.2|2369
1626939710000|2021-07-22 07:41:50|1060.8||1060.6||1060.8||1060.6||0
1626939720000|2021-07-22 07:42:00|1060.4|1060|1059.6|1059|1060.4|1060.2|1059.6|1059|2059
1626939730000|2021-07-22 07:42:10|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.2|1059|15466
1626939740000|2021-07-22 07:42:20|1059.2|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1059|2821
1626939770000|2021-07-22 07:42:50|1059.2|1058.6|1059|1058.6|1059.2|1058.6|1059|1058.4|3536
1626939780000|2021-07-22 07:43:00|1058.8|1058.4|1058.4|1058|1058.8|1058.4|1058.4|1057.8|0
1626939790000|2021-07-22 07:43:10||1057.8||1057.8||1058||1057.8|0
1626939800000|2021-07-22 07:43:20|1058.6|1058|1058.8|1058.4|1059|1058.6|1058.6|1058|774
1626939810000|2021-07-22 07:43:30|1058.6|1058.2|1058.8|1058.2|1058.8|1058.6|1058.6|1058|9471
1626939820000|2021-07-22 07:43:40|1058.6||1058.6||1058.6||1058.6||0
1626939830000|2021-07-22 07:43:50|1058.8|1058.4|1059.6|1059|1059.8|1059.2|1058.8|1058.4|3978
1626939840000|2021-07-22 07:44:00|1059.8|1059.2|1059.6|1059.2|1059.8|1059.2|1059.6|1059|1762
1626939850000|2021-07-22 07:44:10|1059.4|1059|1059.2|1058.6|1059.4|1059|1059.2|1058.6|53
1626939860000|2021-07-22 07:44:20|1059||1059||1059||1059||0
1626939870000|2021-07-22 07:44:30|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|944
1626939880000|2021-07-22 07:44:40||1058.4||1058.4||1058.4||1058.4|0
1626939890000|2021-07-22 07:44:50|1059|1058.6|1059|1058.8|1059|1058.8|1059|1058.6|405
1626939900000|2021-07-22 07:45:00|1059.2|1059|1060.2|1059.6|1060.2|1059.8|1059.2|1059|1016
1626939910000|2021-07-22 07:45:10|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|0
1626939920000|2021-07-22 07:45:20|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.4|1059.8|0
1626939930000|2021-07-22 07:45:30|1060.2||1060.4||1060.4||1060||0
1626939940000|2021-07-22 07:45:40|1060.6|1060|1061|1060.4|1061|1060.4|1060.6|1059.8|2330
1626939950000|2021-07-22 07:45:50|1061.2|1060.6|1060.8|1060.4|1061.4|1060.6|1060.8|1060.4|1865
1626939960000|2021-07-22 07:46:00|1061|1060.2|1060.6|1060.2|1061|1060.6|1060.6|1060|602
1626939970000|2021-07-22 07:46:10|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|811
1626940000000|2021-07-22 07:46:40|1060.8|1060.4|1060.8|1060.6|1061|1060.6|1060.8|1060.4|313
1626940010000|2021-07-22 07:46:50|1061|1060.4|1060.2|1059.8|1061|1060.4|1060.2|1059.6|2735
1626940020000|2021-07-22 07:47:00|1060.4|1059.6|1060|1059.6|1060.4|1059.6|1060|1059.4|0
1626940030000|2021-07-22 07:47:10|1060.2|1059.4|1060.2|1059.6|1060.2|1059.6|1060|1059.4|0
1626940050000|2021-07-22 07:47:30|1060|1059.4|1060|1059.4|1060|1059.4|1059.8|1059.2|7
1626940070000|2021-07-22 07:47:50|1059.8|1059.2|1060|1059.4|1060|1059.4|1059.4|1058.8|502
1626940080000|2021-07-22 07:48:00|1060.2|1059.6|1060.4|1060|1060.4|1060|1060|1059.4|0
1626940090000|2021-07-22 07:48:10|1060.6|1060.2|1061|1060.4|1061|1060.4|1060.6|1060.2|1033
1626940100000|2021-07-22 07:48:20|1060.8|1060.2|1061|1060.4|1061|1060.4|1060.8|1060.2|0
1626940110000|2021-07-22 07:48:30|1061.2|1060.6|1061.2|1060.8|1061.4|1061|1061|1060.6|7487
1626940120000|2021-07-22 07:48:40|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.2|7
1626940130000|2021-07-22 07:48:50||1060.2||1060.2||1060.2||1060.2|480
1626940140000|2021-07-22 07:49:00|1060.6|1060|1060|1059.6|1060.6|1060|1060|1059.6|2313
1626940150000|2021-07-22 07:49:10||1059.8||1059.4||1059.8||1059.4|10
1626940160000|2021-07-22 07:49:20|1060.2|1059.6|1060.4|1060|1060.4|1060|1060.2|1059.6|3881
1626940170000|2021-07-22 07:49:30|1060.6|1060.2|1060.6|1060.2|1060.8|1060.2|1060.6|1060|500
1626940180000|2021-07-22 07:49:40|1060.8|1060.4|1061.2|1060.6|1061.2|1060.6|1060.8|1060.4|351
1626940190000|2021-07-22 07:49:50|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.4|1060.8|690
1626940200000|2021-07-22 07:50:00|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|1010
1626940210000|2021-07-22 07:50:10|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.4|1060.8|0
1626940220000|2021-07-22 07:50:20|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1626940240000|2021-07-22 07:50:40|1061.2|1060.8|1061.6|1061.2|1061.6|1061.2|1061.2|1060.6|288
1626940260000|2021-07-22 07:51:00|1061.8|1061.4|1062.2|1061.8|1062.4|1061.8|1061.8|1061.4|6633
1626940270000|2021-07-22 07:51:10|1062.4||1062.4||1062.6||1062.4||0
1626940280000|2021-07-22 07:51:20|1062.2|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|5312
1626940290000|2021-07-22 07:51:30|1062|1061.6|1062.2|1062|1062.2|1062|1062|1061.4|1497
1626940300000|2021-07-22 07:51:40|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|5284
1626940310000|2021-07-22 07:51:50|1062.8||1062.6||1062.8||1062.6||0
1626940320000|2021-07-22 07:52:00|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|832
1626940330000|2021-07-22 07:52:10|1062.4|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|2683
1626940340000|2021-07-22 07:52:20|1062.6|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|200
1626940350000|2021-07-22 07:52:30|1062.6|1062.4|1062.2|1061.8|1062.6|1062.4|1062.2|1061.8|51
1626940380000|2021-07-22 07:53:00|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|2216
1626940390000|2021-07-22 07:53:10||1061.6||1061.8||1061.8||1061.6|0
1626940400000|2021-07-22 07:53:20|1062||1062.2||1062.2||1062||1000
1626940410000|2021-07-22 07:53:30|1062|1061.6|1061.2|1060.6|1062|1061.8|1061.2|1060.6|0
1626940420000|2021-07-22 07:53:40||1060.8||1060.8||1060.8||1060.6|0
1626940440000|2021-07-22 07:54:00|1061.4|1061|1061.6|1061.2|1061.6|1061.4|1061.4|1060.8|16262
1626940450000|2021-07-22 07:54:10|1061.8|1061.4|1062.4|1061.8|1062.4|1061.8|1061.8|1061.4|501
1626940460000|2021-07-22 07:54:20|1062.2|1062|1062|1061.6|1062.2|1062|1062|1061.4|0
1626940470000|2021-07-22 07:54:30|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1626940480000|2021-07-22 07:54:40|1062|1061.6|1061.8|1061.2|1062|1061.6|1061.6|1061.2|1234
1626940500000|2021-07-22 07:55:00|1061.6|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.4|0
1626940510000|2021-07-22 07:55:10|1061.4|1061.2|1062.2|1061.8|1062.2|1061.8|1061.4|1061.2|1682
1626940520000|2021-07-22 07:55:20|1062.4||1062.2||1062.4||1062||0
1626940530000|2021-07-22 07:55:30|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1061.8|710
1626940540000|2021-07-22 07:55:40|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|0
1626940560000|2021-07-22 07:56:00|1062.4|1061.8|1061.8|1061.4|1062.4|1061.8|1061.8|1061.4|2160
1626940570000|2021-07-22 07:56:10|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|0
1626940580000|2021-07-22 07:56:20|1062|1061.4|1062|1061.6|1062|1061.6|1062|1061.4|0
1626940590000|2021-07-22 07:56:30|1062.2|1061.8|1062.2|1061.6|1062.4|1062|1062.2|1061.6|694
1626940600000|2021-07-22 07:56:40|1062|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.2|0
1626940610000|2021-07-22 07:56:50|1061.6|1061.2|1061.8|1061.4|1062|1061.4|1061.4|1061.2|40
1626940620000|2021-07-22 07:57:00|1062|1061.6|1062.4|1061.8|1062.4|1061.8|1062|1061.6|179
1626940630000|2021-07-22 07:57:10|1062.2||1062.4||1062.4||1062.2||0
1626940640000|2021-07-22 07:57:20|1062.2|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1626940650000|2021-07-22 07:57:30||1061.6||1061.8||1061.8||1061.6|0
1626940660000|2021-07-22 07:57:40|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1061.2|183
1626940670000|2021-07-22 07:57:50|1061.4|1061|1061.2|1060.8|1061.4|1061.2|1061.2|1060.8|0
1626940700000|2021-07-22 07:58:20|1061||1061||1061||1061||0
1626940710000|2021-07-22 07:58:30|1061.2|1061|1060.8|1060.2|1061.6|1061.2|1060.6|1060.2|6836
1626940730000|2021-07-22 07:58:50|1060.6|1060|1061|1060.6|1061|1060.6|1060.4|1060|3534
1626940740000|2021-07-22 07:59:00|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|110
1626940750000|2021-07-22 07:59:10|1060.8|1060.4|1061|1060.4|1061|1060.6|1060.6|1060.2|9
1626940760000|2021-07-22 07:59:20|1061.2|1060.6|1061.4|1061|1061.6|1061.2|1061.2|1060.6|3741
1626940770000|2021-07-22 07:59:30|1061.6|1060.8|1061.2|1060.8|1061.8|1061.2|1061.2|1060.8|1737
1626940780000|2021-07-22 07:59:40|1061.4|1061|1061.4|1061.2|1061.8|1061.4|1061.4|1061|2345
1626940790000|2021-07-22 07:59:50|1061.6|1061|1062|1061.4|1062|1061.6|1061.4|1061|11612
1626940800000|2021-07-22 08:00:00||1061.6||1061.4||1061.6||1061.4|0
1626940810000|2021-07-22 08:00:10|1061.8|1061.6|1062.6|1062|1062.8|1062.6|1061.8|1061.6|51000
1626940820000|2021-07-22 08:00:20|1062.8|1062.2|1062.8|1062.2|1062.8|1062.6|1062.8|1062.2|1417
1626940850000|2021-07-22 08:00:50||1062.4||1062.2||1062.4||1062.2|0
1626940860000|2021-07-22 08:01:00|1062.6|1062|1062|1061.6|1062.6|1062|1062|1061.4|945
1626940870000|2021-07-22 08:01:10||1061.4||1061.6||1061.6||1061.4|0
1626940880000|2021-07-22 08:01:20|1061.8|1061.4|1061.6|1061.4|1061.8|1061.6|1061.6|1061.4|272
1626940910000|2021-07-22 08:01:50|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1060.8|1261
1626940920000|2021-07-22 08:02:00|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1060.8|1060.6|803
1626940930000|2021-07-22 08:02:10|1060.8|1060.4|1060.8|1060.6|1060.8|1060.6|1060.8|1060.4|0
1626940950000|2021-07-22 08:02:30|1061||1061||1061||1061||301
1626940960000|2021-07-22 08:02:40|1060.8|1060.4|1060.4|1060|1060.8|1060.4|1060.2|1059.8|1223
1626940970000|2021-07-22 08:02:50|1060.6||1060.6||1060.6||1060.6||0
1626940980000|2021-07-22 08:03:00|1060.8|1060.2|1060.6|1060.2|1061|1060.8|1060.6|1060.2|3345
1626940990000|2021-07-22 08:03:10|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1626941000000|2021-07-22 08:03:20|1061.2|1060.4|1061.8|1061.4|1061.8|1061.4|1061.2|1060.4|3029
1626941010000|2021-07-22 08:03:30|1062|1061.6|1062.4|1061.8|1062.6|1062.2|1062|1061.6|1120
1626941020000|2021-07-22 08:03:40||1062||1061.8||1062||1061.8|0
1626941030000|2021-07-22 08:03:50|1062.2|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1626941040000|2021-07-22 08:04:00|1062.2||1062||1062.2||1062||0
1626941050000|2021-07-22 08:04:10|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|1299
1626941060000|2021-07-22 08:04:20|1062|1061.4|1062|1061.6|1062|1061.8|1062|1061.4|0
1626941070000|2021-07-22 08:04:30|1061.8|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.2|0
1626941080000|2021-07-22 08:04:40|1061.8||1061.8||1061.8||1061.8||0
1626941090000|2021-07-22 08:04:50|1062|1061.6|1062.4|1061.8|1062.4|1062|1062|1061.6|2498
1626941100000|2021-07-22 08:05:00|1062.2|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.8|0
1626941110000|2021-07-22 08:05:10|1062.6|1062|1062.8|1062.2|1062.8|1062.2|1062.4|1062|2075
1626941120000|2021-07-22 08:05:20|1062.6|1062.4|1062.8|1062.4|1063|1062.4|1062.6|1062|4064
1626941130000|2021-07-22 08:05:30|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062|1061.6|7397
1626941140000|2021-07-22 08:05:40|1062|1061.6|1061.8|1061.2|1062|1061.8|1061.8|1061.2|1740
1626941150000|2021-07-22 08:05:50|1061.6||1061.6||1061.6||1061.6||1185
1626941160000|2021-07-22 08:06:00|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061|5323
1626941170000|2021-07-22 08:06:10|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|2
1626941180000|2021-07-22 08:06:20|1061.8|1061.6|1062.4|1062|1062.6|1062.2|1061.8|1061.6|13626
1626941190000|2021-07-22 08:06:30||1061.8||1061.8||1061.8||1061.8|0
1626941200000|2021-07-22 08:06:40|1062.6|1062|1062.6|1062.4|1062.6|1062.4|1062.6|1062|2705
1626941210000|2021-07-22 08:06:50|1062.4|1062.2|1062.6|1062.2|1062.8|1062.4|1062.2|1061.6|12687
1626941220000|2021-07-22 08:07:00|1062.4|1062|1062.2|1062|1062.4|1062.2|1062.2|1061.8|6009
1626941240000|2021-07-22 08:07:20|1062.4|1062.2|1062.8|1062.2|1062.8|1062.2|1062.4|1062.2|222
1626941250000|2021-07-22 08:07:30|1063|1062.4|1062.8|1062.4|1063|1062.4|1062.6|1062.2|512
1626941260000|2021-07-22 08:07:40|1063||1063||1063||1063||1415
1626941270000|2021-07-22 08:07:50|1062.8|1062.2|1062.2|1061.6|1062.8|1062.4|1062|1061.6|5304
1626941280000|2021-07-22 08:08:00|1062|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|691
1626941290000|2021-07-22 08:08:10|1062|1061.8|1062.6|1062|1062.6|1062.2|1061.8|1061.4|3716
1626941300000|2021-07-22 08:08:20|1062.8|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1626941310000|2021-07-22 08:08:30|1062.8|1062.4|1062.6|1062|1062.8|1062.4|1062.6|1062|0
1626941320000|2021-07-22 08:08:40||1062.2||1062.2||1062.2||1062.2|0
1626941330000|2021-07-22 08:08:50|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.2|4469
1626941340000|2021-07-22 08:09:00|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|2952
1626941350000|2021-07-22 08:09:10|1063.6|1063.2|1064.4|1064|1064.6|1064.2|1063.6|1063.2|13233
1626941360000|2021-07-22 08:09:20|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|4333
1626941370000|2021-07-22 08:09:30|1064.4|1064|1064.8|1064.2|1065|1064.6|1064|1063.8|6885
1626941380000|2021-07-22 08:09:40|1064.6||1064.8||1064.8||1064.6||0
1626941410000|2021-07-22 08:10:10|1064.6|1064|1064|1063.6|1064.6|1064.2|1063.8|1063.6|7712
1626941420000|2021-07-22 08:10:20|1064.2|1063.8|1065|1064.6|1065|1064.6|1064.2|1063.8|6009
1626941430000|2021-07-22 08:10:30|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|15114
1626941440000|2021-07-22 08:10:40|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|535
1626941450000|2021-07-22 08:10:50|1065.6|1065.2|1065.8|1065.4|1066|1065.6|1065.4|1065.2|3556
1626941460000|2021-07-22 08:11:00|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.4|0
1626941470000|2021-07-22 08:11:10|1065.6|1065.2|1065.6|1065|1065.6|1065.4|1065.2|1065|3053
1626941480000|2021-07-22 08:11:20|1065.8|1065.2|1065.8|1065.4|1066|1065.4|1065.8|1065.2|0
1626941490000|2021-07-22 08:11:30||1065.2||1065.4||1065.4||1065.2|0
1626941500000|2021-07-22 08:11:40|1066||1066||1066||1066||0
1626941510000|2021-07-22 08:11:50|||||||||300
1626941520000|2021-07-22 08:12:00|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.4|1065.2|0
1626941540000|2021-07-22 08:12:20|1065.6|1065|1065.2|1064.8|1065.6|1065|1065.2|1064.8|1939
1626941550000|2021-07-22 08:12:30|1065.4||1065.4||1065.4||1065.4||0
1626941560000|2021-07-22 08:12:40|1065.6|1065|1066|1065.6|1066|1065.6|1065.6|1065|558
1626941570000|2021-07-22 08:12:50|1065.8|1065.4|1065.4|1065.2|1065.8|1065.6|1065.4|1065|1875
1626941580000|2021-07-22 08:13:00|1065.6||1065.8||1065.8||1065.6||0
1626941590000|2021-07-22 08:13:10|1065.6|1065|1065.4|1064.8|1065.6|1065|1065.2|1064.8|500
1626941630000|2021-07-22 08:13:50|1065.6|1065|1065.2|1064.8|1065.6|1065.2|1065.2|1064.8|391
1626941640000|2021-07-22 08:14:00|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.4|1065|1221
1626941650000|2021-07-22 08:14:10|1065.2|1065|1065|1064.8|1065.4|1065.2|1064.8|1064.4|8
1626941660000|2021-07-22 08:14:20|1064.8|1064.6|1064.6|1064.2|1065|1064.6|1064.6|1064|464
1626941680000|2021-07-22 08:14:40|1064.8|1064.6|1065.4|1064.8|1065.4|1064.8|1064.8|1064.6|3803
1626941710000|2021-07-22 08:15:10|1065.2|1064.6|1065.4|1064.8|1065.4|1065|1065|1064.6|0
1626941720000|2021-07-22 08:15:20||1065||1065||1065||1065|0
1626941730000|2021-07-22 08:15:30|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065|1064.4|2022
1626941740000|2021-07-22 08:15:40|1065.6|1065|1065.6|1065.2|1065.8|1065.4|1065.6|1065|0
1626941750000|2021-07-22 08:15:50|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.2|1064.8|1010
1626941760000|2021-07-22 08:16:00|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|2290
1626941770000|2021-07-22 08:16:10|1065.4|1065|1065.4|1065|1065.6|1065.2|1064.8|1064.6|16344
1626941780000|2021-07-22 08:16:20|1065.6|1065.2|1065.6|1065|1066|1065.6|1065.4|1065|1093
1626941790000|2021-07-22 08:16:30|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065|1064.6|483
1626941800000|2021-07-22 08:16:40|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|1032
1626941810000|2021-07-22 08:16:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|744
1626941820000|2021-07-22 08:17:00|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.6|1245
1626941830000|2021-07-22 08:17:10|1065|1064.8|1065|1064.8|1065|1064.8|1064.8|1064.4|8
1626941840000|2021-07-22 08:17:20||1064.6||1064.6||1064.6||1064.6|480
1626941850000|2021-07-22 08:17:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1626941860000|2021-07-22 08:17:40|1064.6|1064.6|1064.6|1064.2|1064.6|1064.6|1064.4|1064|13
1626941870000|2021-07-22 08:17:50|1064.8||1064.8||1064.8||1064.8||0
1626941890000|2021-07-22 08:18:10|1065|1064.4|1064.8|1064.6|1065|1064.8|1064.8|1064.4|908
1626941910000|2021-07-22 08:18:30|1065|1064.8|1065.6|1065.2|1065.6|1065.4|1065|1064.6|4275
1626941920000|2021-07-22 08:18:40|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065|1064.8|2613
1626941930000|2021-07-22 08:18:50|1065.8||1065.8||1065.8||1065.8||0
1626941940000|2021-07-22 08:19:00|1066|1065.4|1065.8|1065.6|1066|1065.6|1065.8|1065.4|0
1626941950000|2021-07-22 08:19:10|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|14
1626941960000|2021-07-22 08:19:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|1006
1626941980000|2021-07-22 08:19:40|1065.8|1065.4|1065.6|1065.4|1066|1065.8|1065.6|1065.2|13349
1626941990000|2021-07-22 08:19:50|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|3318
1626942000000|2021-07-22 08:20:00|1066.2|1065.8|1066|1065.6|1066.4|1066|1066|1065.4|9138
1626942010000|2021-07-22 08:20:10|1066.2|1065.8|1066.2|1065.6|1066.2|1066|1066.2|1065.6|908
1626942020000|2021-07-22 08:20:20|1066.4|1065.8|1066.6|1066.2|1067|1066.6|1066.4|1065.8|3584
1626942030000|2021-07-22 08:20:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1626942040000|2021-07-22 08:20:40|1067|1066.6|1067|1066.4|1067|1066.6|1067|1066.4|0
1626942050000|2021-07-22 08:20:50|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.6|1066.2|0
1626942060000|2021-07-22 08:21:00|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1626942070000|2021-07-22 08:21:10||1066||1065.8||1066||1065.8|0
1626942080000|2021-07-22 08:21:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|13711
1626942090000|2021-07-22 08:21:30|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.4|1066.2|2263
1626942100000|2021-07-22 08:21:40|1066.6|1066.4|1066.6|1066.4|1066.6|1066.6|1066.6|1066.4|1716
1626942110000|2021-07-22 08:21:50|1066.8||1066.8||1066.8||1066.8||515
1626942120000|2021-07-22 08:22:00|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1626942140000|2021-07-22 08:22:20|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|2347
1626942150000|2021-07-22 08:22:30|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.6|0
1626942170000|2021-07-22 08:22:50|1066.8|1066.4|1066.8|1066.6|1066.8|1066.6|1066.6|1066.4|1006
1626942180000|2021-07-22 08:23:00|1066.6|1066.4|1066.8|1066.2|1066.8|1066.4|1066.4|1066.2|597
1626942190000|2021-07-22 08:23:10|1066.6|1066|1066.4|1066|1066.6|1066|1066.2|1065.8|1166
1626942200000|2021-07-22 08:23:20|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|500
1626942210000|2021-07-22 08:23:30|1066.2||1066.2||1066.2||1066.2||0
1626942220000|2021-07-22 08:23:40|1066|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.4|10
1626942230000|2021-07-22 08:23:50|1065.6|1065.4|1065.2|1064.6|1066|1065.4|1065|1064.6|2140
1626942240000|2021-07-22 08:24:00|1065||1065||1065||1065||0
1626942250000|2021-07-22 08:24:10|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|3187
1626942260000|2021-07-22 08:24:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|0
1626942270000|2021-07-22 08:24:30|1065|1064.6|1065.2|1064.8|1065.6|1065.2|1065|1064.6|1030
1626942300000|2021-07-22 08:25:00|1065.4|1065.2|1066|1065.8|1066.2|1065.8|1065.4|1065.2|16263
1626942320000|2021-07-22 08:25:20|1066.2|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|500
1626942330000|2021-07-22 08:25:30|1066.4||1066.4||1066.4||1066.4||0
1626942340000|2021-07-22 08:25:40|1066.2|1066|1066.2|1065.8|1066.2|1066.2|1066.2|1065.8|1477
1626942350000|2021-07-22 08:25:50|1066|1065.6|1065.6|1065.2|1066|1065.6|1065.4|1065|2030
1626942360000|2021-07-22 08:26:00|1065.4|1065|1065.8|1065.4|1065.8|1065.4|1065.2|1065|200
1626942370000|2021-07-22 08:26:10||1065.2||1065.2||1065.2||1065.2|0
1626942380000|2021-07-22 08:26:20|1065.6|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1626942390000|2021-07-22 08:26:30|1065.4|1065|1066|1065.4|1066|1065.4|1065.4|1065|0
1626942410000|2021-07-22 08:26:50|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|291
1626942420000|2021-07-22 08:27:00||1066||1066||1066||1066|0
1626942430000|2021-07-22 08:27:10|1066.6||1066.2||1066.6||1066.2||0
1626942440000|2021-07-22 08:27:20|1066.4|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|6747
1626942450000|2021-07-22 08:27:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1626942460000|2021-07-22 08:27:40|1066.6|1066.2|1066|1065.6|1066.6|1066.2|1066|1065.6|968
1626942470000|2021-07-22 08:27:50|1066.2|1065.8|1066|1065.4|1066.2|1065.8|1065.8|1065.4|0
1626942480000|2021-07-22 08:28:00|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1626942490000|2021-07-22 08:28:10|1066|1065.4|1066.2|1065.8|1066.2|1065.8|1066|1065.4|511
1626942500000|2021-07-22 08:28:20|1066.4|1066|1066.6|1066|1066.6|1066|1066.4|1066|5
1626942510000|2021-07-22 08:28:30|1066.8|1066.2|1066.8|1066.4|1066.8|1066.4|1066.8|1066.2|1294
1626942530000|2021-07-22 08:28:50|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1065.8|1238
1626942540000|2021-07-22 08:29:00|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1626942550000|2021-07-22 08:29:10|1066.6|1066.2|1066.8|1066.6|1066.8|1066.6|1066.6|1066.2|9654
1626942560000|2021-07-22 08:29:20|1066.6|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.4|4899
1626942590000|2021-07-22 08:29:50|1066.6|1066.2|1066|1065.6|1066.6|1066.2|1065.8|1065.6|5338
1626942600000|2021-07-22 08:30:00|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|834
1626942610000|2021-07-22 08:30:10||1065.6||1065.8||1065.8||1065.6|0
1626942620000|2021-07-22 08:30:20|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|48
1626942640000|2021-07-22 08:30:40|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|0
1626942660000|2021-07-22 08:31:00|1066.2||1066.2||1066.2||1066.2||900
1626942670000|2021-07-22 08:31:10|1066|1065.6|1065.4|1065|1066|1065.6|1065.4|1065|502
1626942680000|2021-07-22 08:31:20|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|989
1626942690000|2021-07-22 08:31:30||1065.2||1065.2||1065.4||1065.2|0
1626942700000|2021-07-22 08:31:40||1065.4||1065.4||1065.4||1065.2|0
1626942710000|2021-07-22 08:31:50||1065.2||1065.2||1065.2||1065.2|0
1626942720000|2021-07-22 08:32:00|1065.4|1065.4|1065.4|1065|1065.4|1065.4|1065.2|1065|76
1626942730000|2021-07-22 08:32:10|1065.2|1064.8|1065.2|1065|1065.4|1065|1065|1064.8|10706
1626942740000|2021-07-22 08:32:20|1065.4|1064.8|1065.2|1065|1065.4|1065|1065.2|1064.8|515
1626942750000|2021-07-22 08:32:30|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|725
1626942760000|2021-07-22 08:32:40||1065||1065.2||1065.2||1065|0
1626942770000|2021-07-22 08:32:50||1065||1065.2||1065.2||1065|0
1626942780000|2021-07-22 08:33:00|1065.4|1065|1065|1064.4|1065.4|1065|1065|1064.4|490
1626942790000|2021-07-22 08:33:10||1064.6||1064.6||1064.6||1064.6|0
1626942820000|2021-07-22 08:33:40|1065.2|1064.8|1064.8|1064.6|1065.2|1064.8|1064.8|1064.4|2495
1626942830000|2021-07-22 08:33:50|1065|1064.8|1065.4|1065|1065.4|1065|1065|1064.8|927
1626942840000|2021-07-22 08:34:00|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065|1064.6|6147
1626942850000|2021-07-22 08:34:10|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1064.8|482
1626942870000|2021-07-22 08:34:30|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1626942880000|2021-07-22 08:34:40|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|0
1626942890000|2021-07-22 08:34:50||1065.2||1065.2||1065.2||1065.2|0
1626942910000|2021-07-22 08:35:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1817
1626942920000|2021-07-22 08:35:20|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|0
1626942950000|2021-07-22 08:35:50|1066.2|1065.8|1066.4|1066.2|1066.6|1066.4|1066.2|1065.8|14245
1626942960000|2021-07-22 08:36:00|1066.2|1066|1066|1065.8|1066.4|1066|1066|1065.8|808
1626942970000|2021-07-22 08:36:10|1066.2|1065.6|1065.6|1065|1066.2|1065.8|1065.4|1065|4011
1626942980000|2021-07-22 08:36:20|1065.4|1065.2|1065.6|1065.4|1065.6|1065.4|1065.4|1065.2|919
1626943000000|2021-07-22 08:36:40|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|343
1626943010000|2021-07-22 08:36:50|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|1851
1626943020000|2021-07-22 08:37:00|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|76
1626943030000|2021-07-22 08:37:10|1065.4|1064.8|1065.2|1064.8|1065.4|1065|1065|1064.8|38254
1626943050000|2021-07-22 08:37:30|1065.4|1065|1065|1064.8|1065.4|1065.2|1065|1064.8|1762
1626943060000|2021-07-22 08:37:40|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|801
1626943070000|2021-07-22 08:37:50|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|4
1626943080000|2021-07-22 08:38:00|1065|1064.8|1064.6|1064.2|1065|1064.8|1064.6|1064.2|0
1626943100000|2021-07-22 08:38:20|1065.2|1064.6|1064.8|1064.4|1065.4|1065|1064.8|1064.4|15592
1626943110000|2021-07-22 08:38:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1626943120000|2021-07-22 08:38:40|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|1003
1626943130000|2021-07-22 08:38:50|1064.4||1064.4||1064.4||1064.4||1314
1626943140000|2021-07-22 08:39:00|1064.6|1064.4|1065|1064.4|1065|1064.4|1064.6|1064.4|918
1626943150000|2021-07-22 08:39:10||1064.6||1064.6||1064.6||1064.6|0
1626943160000|2021-07-22 08:39:20|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1626943170000|2021-07-22 08:39:30|1064.8|1064.4|1064.6|1064.2|1064.8|1064.6|1064.4|1064.2|1290
1626943180000|2021-07-22 08:39:40|1064.2|1064|1064.2|1063.6|1064.2|1064|1064|1063.6|1240
1626943190000|2021-07-22 08:39:50|1064.4|1063.8|1064|1063.6|1064.4|1063.8|1064|1063.6|0
1626943200000|2021-07-22 08:40:00|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|0
1626943210000|2021-07-22 08:40:10|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|0
1626943220000|2021-07-22 08:40:20|1065||1065||1065||1065||0
1626943230000|2021-07-22 08:40:30|1065.2|1064.6|1065|1064.8|1065.2|1064.8|1065|1064.6|1657
1626943240000|2021-07-22 08:40:40|1065.2|1065|1065.6|1065.2|1065.6|1065.2|1065.2|1065|500
1626943250000|2021-07-22 08:40:50|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1626943260000|2021-07-22 08:41:00|1065.4|1065|1065.2|1064.6|1065.4|1065.2|1065.2|1064.6|15
1626943280000|2021-07-22 08:41:20|1065|1064.4|1064.8|1064.4|1065|1064.4|1064.6|1064.2|300
1626943290000|2021-07-22 08:41:30|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|360
1626943300000|2021-07-22 08:41:40|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|2408
1626943310000|2021-07-22 08:41:50|1065.4|1065|1065|1064.6|1065.4|1065.2|1065|1064.6|3774
1626943320000|2021-07-22 08:42:00|1064.8|1064.8|1064.4|1063.8|1064.8|1064.8|1064.4|1063.8|10
1626943330000|2021-07-22 08:42:10|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1064|1063.6|400
1626943340000|2021-07-22 08:42:20|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.8|1063.2|5424
1626943350000|2021-07-22 08:42:30|1064|1063.6|1063.6|1063.4|1064|1063.6|1063.4|1063|1211
1626943360000|2021-07-22 08:42:40|1063.8||1063.6||1063.8||1063.6||0
1626943370000|2021-07-22 08:42:50|1063.4|1063.2|1063.4|1063|1063.4|1063.4|1063.4|1063|56
1626943380000|2021-07-22 08:43:00|1063.6|1063.2|1064|1063.6|1064.2|1063.8|1063.6|1063.2|501
1626943390000|2021-07-22 08:43:10|1063.8|1063.4|1064|1063.6|1064.2|1063.6|1063.8|1063.4|0
1626943400000|2021-07-22 08:43:20|1063.8|1063.8|1064.4|1063.8|1064.4|1063.8|1063.8|1063.8|700
1626943410000|2021-07-22 08:43:30|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|0
1626943420000|2021-07-22 08:43:40|1064|1063.8|1064.4|1063.8|1064.4|1064|1064|1063.6|134
1626943430000|2021-07-22 08:43:50|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|736
1626943440000|2021-07-22 08:44:00|1064||1064.2||1064.2||1064||0
1626943450000|2021-07-22 08:44:10|1064.4|1063.8|1064.4|1064|1064.6|1064.2|1064.4|1063.8|489
1626943460000|2021-07-22 08:44:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064|0
1626943470000|2021-07-22 08:44:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.2|0
1626943480000|2021-07-22 08:44:40||1064.2||1064.4||1064.4||1064.2|0
1626943490000|2021-07-22 08:44:50|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.6|1000
1626943500000|2021-07-22 08:45:00||1064.4||1064.4||1064.4||1064.4|0
1626943530000|2021-07-22 08:45:30||1064.6||1064.6||1064.6||1064.6|0
1626943540000|2021-07-22 08:45:40|1065|1064.4|1065|1064.6|1065|1064.8|1064.8|1064.4|6663
1626943550000|2021-07-22 08:45:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|12
1626943560000|2021-07-22 08:46:00|1064.6||1064.8||1064.8||1064.6||0
1626943580000|2021-07-22 08:46:20|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|1171
1626943600000|2021-07-22 08:46:40|1065.2|1064.8|1065.2|1064.8|1065.6|1065|1065.2|1064.8|264
1626943610000|2021-07-22 08:46:50||1064.6||1064.8||1065||1064.6|0
1626943620000|2021-07-22 08:47:00|1065||1065||1065.2||1065||0
1626943630000|2021-07-22 08:47:10|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|1223
1626943640000|2021-07-22 08:47:20|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|0
1626943650000|2021-07-22 08:47:30||1064.4||1064.4||1064.4||1064.2|506
1626943660000|2021-07-22 08:47:40|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|438
1626943670000|2021-07-22 08:47:50|1064.4||1064.6||1064.6||1064.4||1752
1626943680000|2021-07-22 08:48:00|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|1069
1626943700000|2021-07-22 08:48:20|1064.6|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|658
1626943720000|2021-07-22 08:48:40|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.2|21
1626943730000|2021-07-22 08:48:50|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.4|1064.2|800
1626943740000|2021-07-22 08:49:00|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|437
1626943760000|2021-07-22 08:49:20|1065|1064.6|1065.6|1065.2|1065.6|1065.2|1065|1064.6|5601
1626943770000|2021-07-22 08:49:30|1065.2|1065|1065.2|1064.8|1065.4|1065.2|1065|1064.6|1067
1626943820000|2021-07-22 08:50:20|1065|1064.6|1065|1064.8|1065.2|1064.8|1065|1064.6|489
1626943830000|2021-07-22 08:50:30|1065.2||1065||1065.2||1065||206
1626943840000|2021-07-22 08:50:40||1064.6||1064.6||1064.6||1064.6|0
1626943850000|2021-07-22 08:50:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1314
1626943860000|2021-07-22 08:51:00|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|0
1626943870000|2021-07-22 08:51:10||1064.2||1064.2||1064.2||1064.2|0
1626943890000|2021-07-22 08:51:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|513
1626943900000|2021-07-22 08:51:40|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|1623
1626943910000|2021-07-22 08:51:50|1064.2|1063.8|1064.2|1063.6|1064.4|1064|1064|1063.6|10
1626943920000|2021-07-22 08:52:00|1064|1063.4|1064.6|1064|1064.6|1064|1063.8|1063.4|13772
1626943930000|2021-07-22 08:52:10|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064|1063.6|0
1626943950000|2021-07-22 08:52:30|1064.4|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1626943960000|2021-07-22 08:52:40|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1626943970000|2021-07-22 08:52:50|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1626943980000|2021-07-22 08:53:00||1063.8||1063.8||1064||1063.8|0
1626943990000|2021-07-22 08:53:10|1064.2|1064|1064|1063.4|1064.2|1064|1064|1063.4|250
1626944000000|2021-07-22 08:53:20|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1626944010000|2021-07-22 08:53:30|1063.4|1063|1063.4|1062.8|1063.6|1063.4|1063.2|1062.8|2391
1626944020000|2021-07-22 08:53:40|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1062.8|1062.4|105
1626944030000|2021-07-22 08:53:50|1063.2|1062.6|1063|1062.6|1063.2|1063|1063|1062.6|312
1626944040000|2021-07-22 08:54:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|250
1626944050000|2021-07-22 08:54:10|1063.4|1063|1063.6|1063.2|1063.8|1063.2|1063.4|1063|0
1626944060000|2021-07-22 08:54:20|1063.4|1063.4|1063.4|1063.2|1063.4|1063.4|1063.4|1063|0
1626944070000|2021-07-22 08:54:30|1063.2|1063|1063.2|1062.8|1063.2|1063|1063|1062.6|743
1626944080000|2021-07-22 08:54:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1626944090000|2021-07-22 08:54:50|1063.2|1062.8|1063.4|1063.2|1063.4|1063.2|1063.2|1062.8|346
1626944100000|2021-07-22 08:55:00|1063.2|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1063|1253
1626944110000|2021-07-22 08:55:10|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|4
1626944120000|2021-07-22 08:55:20|1063|1063|1063|1062.6|1063|1063|1062.8|1062.6|2001
1626944140000|2021-07-22 08:55:40|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1626944150000|2021-07-22 08:55:50|1063.6|1063.4|1064.4|1063.8|1064.4|1064|1063.4|1063|1776
1626944160000|2021-07-22 08:56:00|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1063.8|1063.4|50
1626944170000|2021-07-22 08:56:10|1064|1063.4|1064.4|1064|1064.4|1064|1063.8|1063.4|0
1626944180000|2021-07-22 08:56:20|1064.2|1063.8|1064|1063.6|1064.4|1063.8|1064|1063.6|0
1626944190000|2021-07-22 08:56:30|1064.2||1064||1064.2||1064||0
1626944200000|2021-07-22 08:56:40|1063.8|1063.4|1064.2|1063.6|1064.2|1063.6|1063.6|1063.4|1332
1626944220000|2021-07-22 08:57:00|1064.4|1063.8|1064.6|1064.2|1064.6|1064.2|1064.4|1063.8|0
1626944230000|2021-07-22 08:57:10|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|204
1626944240000|2021-07-22 08:57:20|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.8|1064.4|89
1626944250000|2021-07-22 08:57:30|1065||1064.8||1065||1064.8||0
1626944260000|2021-07-22 08:57:40|1065||1064.8||1065||1064.8||0
1626944270000|2021-07-22 08:57:50|1065||1065||1065||1065||0
1626944280000|2021-07-22 08:58:00|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.6|1064.2|0
1626944290000|2021-07-22 08:58:10||1064.4||1064.4||1064.6||1064.4|456
1626944300000|2021-07-22 08:58:20|1065|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.6|253
1626944310000|2021-07-22 08:58:30|1064.8|1064.4|1065.2|1064.6|1065.2|1064.8|1064.8|1064.4|0
1626944320000|2021-07-22 08:58:40||1064.8||1064.8||1064.8||1064.6|0
1626944330000|2021-07-22 08:58:50|1065|1064.6|1065|1064.4|1065|1064.8|1064.8|1064.4|852
1626944340000|2021-07-22 08:59:00|1065.2|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1626944350000|2021-07-22 08:59:10|1065.2||1065.2||1065.2||1065.2||0
1626944360000|2021-07-22 08:59:20|1065.4|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|10
1626944370000|2021-07-22 08:59:30|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|4
1626944420000|2021-07-22 09:00:20|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1065.2|1064.8|4707
1626944430000|2021-07-22 09:00:30|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.8|1064.4|938
1626944440000|2021-07-22 09:00:40|1064.8|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|2183
1626944450000|2021-07-22 09:00:50|1064.8||1064.6||1064.8||1064.6||300
1626944460000|2021-07-22 09:01:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|500
1626944470000|2021-07-22 09:01:10|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1626944480000|2021-07-22 09:01:20|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|450
1626944490000|2021-07-22 09:01:30|1065.4|1064.8|1065.4|1065|1065.4|1065|1065.4|1064.8|0
1626944500000|2021-07-22 09:01:40|1065.6||1065.4||1065.6||1065.4||100
1626944520000|2021-07-22 09:02:00|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|908
1626944530000|2021-07-22 09:02:10|1065.4|1065|1065|1064.8|1065.6|1065.2|1065|1064.6|7177
1626944560000|2021-07-22 09:02:40||1064.6||1064.6||1064.6||1064.6|257
1626944570000|2021-07-22 09:02:50||1064.8||1064.8||1064.8||1064.6|43
1626944580000|2021-07-22 09:03:00|1064.8|1064.6|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|1173
1626944590000|2021-07-22 09:03:10|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|547
1626944620000|2021-07-22 09:03:40|1065|1064.6|1065.2|1064.6|1065.2|1064.6|1064.8|1064.6|179
1626944630000|2021-07-22 09:03:50|1065||1064.8||1065||1064.8||2950
1626944640000|2021-07-22 09:04:00|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|1945
1626944650000|2021-07-22 09:04:10|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|508
1626944660000|2021-07-22 09:04:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1799
1626944670000|2021-07-22 09:04:30||1064.6||1064.4||1064.6||1064.4|0
1626944700000|2021-07-22 09:05:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1063.8|2293
1626944710000|2021-07-22 09:05:10|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1626944720000|2021-07-22 09:05:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|12243
1626944740000|2021-07-22 09:05:40|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.6|1064.2|0
1626944760000|2021-07-22 09:06:00|1064.4|1064.2|1064.4|1063.8|1064.4|1064.2|1064.4|1063.8|1719
1626944770000|2021-07-22 09:06:10||1064||1063.8||1064||1063.8|0
1626944780000|2021-07-22 09:06:20|1064.6|1064|1064.8|1064.4|1064.8|1064.4|1064.6|1064|400
1626944790000|2021-07-22 09:06:30|1065||1064.8||1065||1064.8||0
1626944800000|2021-07-22 09:06:40|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|784
1626944810000|2021-07-22 09:06:50|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|673
1626944820000|2021-07-22 09:07:00|1064.4|1063.6|1064.4|1063.8|1064.4|1063.8|1064.4|1063.6|0
1626944830000|2021-07-22 09:07:10|1064.2||1064.2||1064.2||1064.2||0
1626944840000|2021-07-22 09:07:20|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1626944850000|2021-07-22 09:07:30|1064.2|1063.8|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|0
1626944870000|2021-07-22 09:07:50|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|513
1626944880000|2021-07-22 09:08:00|1064.2|1063.4|1063.6|1063.2|1064.2|1063.6|1063.4|1063.2|3432
1626944890000|2021-07-22 09:08:10|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|6
1626944910000|2021-07-22 09:08:30|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|200
1626944920000|2021-07-22 09:08:40|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1626944930000|2021-07-22 09:08:50|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.4|995
1626944940000|2021-07-22 09:09:00|1062.6|1062.6|1063|1062.6|1063|1062.6|1062.6|1062.6|0
1626944950000|2021-07-22 09:09:10|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.4|438
1626944960000|2021-07-22 09:09:20|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|0
1626944990000|2021-07-22 09:09:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|503
1626945000000|2021-07-22 09:10:00|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|6310
1626945020000|2021-07-22 09:10:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|1285
1626945030000|2021-07-22 09:10:30|1062.2|1062.2|1062.2|1061.6|1062.2|1062.2|1062|1061.6|572
1626945040000|2021-07-22 09:10:40|1062|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.2|0
1626945050000|2021-07-22 09:10:50|1062||1061.8||1062||1061.8||0
1626945060000|2021-07-22 09:11:00|1062||1062||1062||1062||0
1626945080000|2021-07-22 09:11:20|1061.8||1061.8||1061.8||1061.8||0
1626945090000|2021-07-22 09:11:30|1062||1062||1062||1061.8||0
1626945100000|2021-07-22 09:11:40|1062.2|1061.6|1062|1061.8|1062.2|1061.8|1062|1061.6|0
1626945110000|2021-07-22 09:11:50|1062.2|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.8|1
1626945120000|2021-07-22 09:12:00|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1062|0
1626945130000|2021-07-22 09:12:10|1062|1061.8|1061.8|1061.6|1062|1061.8|1061.8|1061.6|1183
1626945140000|2021-07-22 09:12:20|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.8|0
1626945150000|2021-07-22 09:12:30|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|4
1626945160000|2021-07-22 09:12:40|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|954
1626945170000|2021-07-22 09:12:50|1062.6|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|0
1626945180000|2021-07-22 09:13:00|1062.6||1062.6||1062.6||1062.6||0
1626945190000|2021-07-22 09:13:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1626945200000|2021-07-22 09:13:20|1063|1062.6|1063.4|1063|1063.4|1063|1063|1062.6|4448
1626945230000|2021-07-22 09:13:50|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|3400
1626945240000|2021-07-22 09:14:00|1062.8|1062.6|1062.8|1062.2|1062.8|1062.6|1062.6|1062.2|1376
1626945250000|2021-07-22 09:14:10||1062.4||1062.2||1062.4||1062.2|0
1626945260000|2021-07-22 09:14:20|1062.6||1062.8||1062.8||1062.6||0
1626945270000|2021-07-22 09:14:30|1062.6||1062.6||1062.6||1062.6||0
1626945300000|2021-07-22 09:15:00|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1061.8|1139
1626945310000|2021-07-22 09:15:10|1062.4|1062.2|1062.8|1062.2|1062.8|1062.2|1062.4|1062.2|0
1626945320000|2021-07-22 09:15:20|1063|1062.4|1063|1062.6|1063|1062.6|1063|1062.4|0
1626945330000|2021-07-22 09:15:30|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|750
1626945360000|2021-07-22 09:16:00|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|1730
1626945370000|2021-07-22 09:16:10||1063.2||1063.2||1063.2||1063.2|312
1626945380000|2021-07-22 09:16:20|1063.2|1063|1063|1062.6|1063.2|1063|1063|1062.6|2311
1626945390000|2021-07-22 09:16:30|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|500
1626945400000|2021-07-22 09:16:40|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1626945410000|2021-07-22 09:16:50||1062.8||1062.8||1062.8||1062.8|0
1626945420000|2021-07-22 09:17:00|1063.4|1063|1063.4|1063.2|1063.4|1063.2|1063.4|1063|500
1626945430000|2021-07-22 09:17:10||1063||1063.2||1063.2||1063|0
1626945440000|2021-07-22 09:17:20|1063|1062.8|1063.8|1063.2|1064|1063.6|1063|1062.8|17739
1626945450000|2021-07-22 09:17:30|1063.6|1063.4|1063.6|1063|1063.6|1063.4|1063.4|1063|0
1626945460000|2021-07-22 09:17:40|1063.4|1062.8|1063.6|1063.2|1063.6|1063.2|1063.4|1062.8|0
1626945470000|2021-07-22 09:17:50||1063||1063.2||1063.2||1063|0
1626945480000|2021-07-22 09:18:00|1063.4|1063|1062.8|1062.4|1063.4|1063|1062.6|1062.2|50
1626945490000|2021-07-22 09:18:10|1063|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|0
1626945500000|2021-07-22 09:18:20|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|602
1626945510000|2021-07-22 09:18:30||1063||1063||1063||1063|0
1626945520000|2021-07-22 09:18:40||1063.2||1063.2||1063.2||1063.2|0
1626945530000|2021-07-22 09:18:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1626945540000|2021-07-22 09:19:00|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|500
1626945550000|2021-07-22 09:19:10||1063||1063||1063||1063|0
1626945560000|2021-07-22 09:19:20|1063.8|1063.2|1064|1063.6|1064|1063.6|1063.8|1063.2|0
1626945570000|2021-07-22 09:19:30|1063.6|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|12000
1626945590000|2021-07-22 09:19:50|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.4|1063|1824
1626945600000|2021-07-22 09:20:00|1063.2|1062.8|1063.6|1063.4|1063.6|1063.4|1063.2|1062.8|733
1626945620000|2021-07-22 09:20:20|1063.8|1063.6|1063.6|1063.4|1064|1063.6|1063.6|1063.2|1416
1626945630000|2021-07-22 09:20:30|1063.8||1063.8||1063.8||1063.6||0
1626945650000|2021-07-22 09:20:50|1063.4|1063.2|1063.2|1062.8|1063.8|1063.2|1063.2|1062.8|4075
1626945660000|2021-07-22 09:21:00|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|1267
1626945670000|2021-07-22 09:21:10|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.2|1063|3920
1626945700000|2021-07-22 09:21:40|1063.2||1063.2||1063.2||1063.2||0
1626945710000|2021-07-22 09:21:50|1063.4|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|1732
1626945720000|2021-07-22 09:22:00||1063||1063.2||1063.2||1063|0
1626945740000|2021-07-22 09:22:20|1063.4|1063|1062.8|1062.4|1063.4|1063|1062.8|1062.4|593
1626945750000|2021-07-22 09:22:30|1062.6|1062.2|1062.6|1062.2|1062.8|1062.2|1062.6|1062.2|0
1626945770000|2021-07-22 09:22:50|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|534
1626945780000|2021-07-22 09:23:00|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.6|83
1626945790000|2021-07-22 09:23:10|1063|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|500
1626945800000|2021-07-22 09:23:20|1063.2|1062.8|1063.2|1063|1063.2|1063|1063|1062.8|0
1626945820000|2021-07-22 09:23:40|1063|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|2695
1626945830000|2021-07-22 09:23:50|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|0
1626945840000|2021-07-22 09:24:00||1063||1062.8||1063||1062.8|0
1626945850000|2021-07-22 09:24:10|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1062.8|7542
1626945860000|2021-07-22 09:24:20|1063.4|1063|1063.4|1063.2|1063.4|1063.2|1063.4|1063|100
1626945870000|2021-07-22 09:24:30|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1062.8|4
1626945880000|2021-07-22 09:24:40||1062.8||1063||1063||1062.8|0
1626945890000|2021-07-22 09:24:50|1063.4||1063.4||1063.4||1063.4||0
1626945900000|2021-07-22 09:25:00|1063.2|1063.2|1063.2|1063|1063.2|1063.2|1063.2|1063|565
1626945910000|2021-07-22 09:25:10|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|9
1626945920000|2021-07-22 09:25:20|1063|1063|1063.4|1063|1063.4|1063|1063|1063|15
1626945940000|2021-07-22 09:25:40|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|0
1626945960000|2021-07-22 09:26:00|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1062.8|1062.6|1516
1626945970000|2021-07-22 09:26:10|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|2077
1626945980000|2021-07-22 09:26:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1626945990000|2021-07-22 09:26:30|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.4|1062|0
1626946000000|2021-07-22 09:26:40|1062.8||1062.8||1062.8||1062.6||6
1626946010000|2021-07-22 09:26:50|1062.6|1062.4|1063|1062.8|1063|1062.8|1062.6|1062.4|0
1626946020000|2021-07-22 09:27:00||1062.6||1062.6||1062.6||1062.6|0
1626946030000|2021-07-22 09:27:10|1062.8||1063||1063||1062.8||0
1626946050000|2021-07-22 09:27:30|1063.2|1062.8|1063|1062.6|1063.4|1063|1062.8|1062.6|2265
1626946070000|2021-07-22 09:27:50|1063.2||1063||1063.2||1063||0
1626946080000|2021-07-22 09:28:00||1062.4||1062.4||1062.6||1062.4|0
1626946090000|2021-07-22 09:28:10|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1063.2|1062.4|0
1626946100000|2021-07-22 09:28:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|1132
1626946120000|2021-07-22 09:28:40|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.6|0
1626946130000|2021-07-22 09:28:50|1063.4|1062.8|1063.6|1063|1063.6|1063|1063.4|1062.8|0
1626946140000|2021-07-22 09:29:00|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|8
1626946150000|2021-07-22 09:29:10|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1626946210000|2021-07-22 09:30:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|7804
1626946220000|2021-07-22 09:30:20|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1626946240000|2021-07-22 09:30:40|1063.4||1063.4||1063.4||1063.4||0
1626946250000|2021-07-22 09:30:50|1063.2|1063|1063.4|1062.8|1063.4|1063|1063|1062.8|8356
1626946260000|2021-07-22 09:31:00|1063.2|1062.6|1063|1062.6|1063.4|1062.8|1062.8|1062.4|1595
1626946270000|2021-07-22 09:31:10|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|4641
1626946290000|2021-07-22 09:31:30|1063.2|1063|1063.2|1063|1063.6|1063.2|1063.2|1062.8|1483
1626946300000|2021-07-22 09:31:40|1063.4|1063.2|1063.2|1063|1063.8|1063.4|1063.2|1063|502
1626946310000|2021-07-22 09:31:50|1063|1062.8|1063|1062.6|1063.2|1063|1063|1062.4|9
1626946320000|2021-07-22 09:32:00|1063.2|1062.4|1063.4|1063|1063.4|1063|1063.2|1062.4|0
1626946330000|2021-07-22 09:32:10|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1062.8|0
1626946340000|2021-07-22 09:32:20||1062.8||1063||1063||1062.8|0
1626946350000|2021-07-22 09:32:30|1063.6|1062.8|1063.6|1063.2|1063.6|1063.2|1063.6|1062.8|4395
1626946360000|2021-07-22 09:32:40|1063.8||1063.6||1063.8||1063.6||0
1626946390000|2021-07-22 09:33:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|523
1626946400000|2021-07-22 09:33:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1626946420000|2021-07-22 09:33:40|1063.8|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|550
1626946430000|2021-07-22 09:33:50||1063.6||1063.6||1063.6||1063.4|0
1626946440000|2021-07-22 09:34:00|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|1228
1626946450000|2021-07-22 09:34:10||1063.6||1063.6||1063.6||1063.6|0
1626946460000|2021-07-22 09:34:20|1063.8||1063.8||1063.8||1063.8||0
1626946480000|2021-07-22 09:34:40|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|18
1626946490000|2021-07-22 09:34:50||1063||1063.2||1063.2||1063|0
1626946510000|2021-07-22 09:35:10|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1062.8|0
1626946520000|2021-07-22 09:35:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1626946530000|2021-07-22 09:35:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1626946540000|2021-07-22 09:35:40|1064||1063.8||1064||1063.8||0
1626946550000|2021-07-22 09:35:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1626946570000|2021-07-22 09:36:10|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|0
1626946580000|2021-07-22 09:36:20||1063.4||1063.4||1063.4||1063.4|0
1626946590000|2021-07-22 09:36:30|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|2176
1626946610000|2021-07-22 09:36:50|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|1432
1626946620000|2021-07-22 09:37:00|1063.8||1064||1064||1063.8||1314
1626946660000|2021-07-22 09:37:40|1063.8||1064||1064||1063.8||0
1626946700000|2021-07-22 09:38:20|1064.2|1063.8|1064.4|1064.2|1064.6|1064.2|1064.2|1063.8|6795
1626946710000|2021-07-22 09:38:30||1064||1064.2||1064.2||1064|0
1626946720000|2021-07-22 09:38:40||1064||1064.2||1064.2||1064|842
1626946740000|2021-07-22 09:39:00|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|2922
1626946750000|2021-07-22 09:39:10|1065|1064.6|1065|1064.8|1065|1064.8|1065|1064.6|7600
1626946760000|2021-07-22 09:39:20|||||||||227
1626946770000|2021-07-22 09:39:30|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|63
1626946780000|2021-07-22 09:39:40|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|505
1626946800000|2021-07-22 09:40:00|1064.4|1064|1064.6|1064.4|1064.8|1064.4|1064.4|1064|7626
1626946810000|2021-07-22 09:40:10|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|3119
1626946820000|2021-07-22 09:40:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1626946830000|2021-07-22 09:40:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1626946840000|2021-07-22 09:40:40|1064.4||1064.6||1064.6||1064.4||0
1626946860000|2021-07-22 09:41:00|1064.4|1064|1064.2|1064|1064.4|1064.2|1064.2|1064|5698
1626946870000|2021-07-22 09:41:10|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|1989
1626946880000|2021-07-22 09:41:20|1064.8|1064.4|1065|1064.6|1065.2|1064.6|1064.8|1064.4|0
1626946900000|2021-07-22 09:41:40|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|4434
1626946910000|2021-07-22 09:41:50|1065||1065||1065||1065||479
1626946920000|2021-07-22 09:42:00|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1626946990000|2021-07-22 09:43:10|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.4|1064|738
1626947020000|2021-07-22 09:43:40|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|4
1626947030000|2021-07-22 09:43:50|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|405
1626947040000|2021-07-22 09:44:00|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|0
1626947050000|2021-07-22 09:44:10|1064.8|1064.4|1064.6|1064.2|1065|1064.6|1064.4|1064.2|3735
1626947070000|2021-07-22 09:44:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1626947090000|2021-07-22 09:44:50|1064.2|1063.8|1064.2|1063.6|1064.2|1064|1064|1063.6|247
1626947100000|2021-07-22 09:45:00|1064||1064||1064||1064||0
1626947110000|2021-07-22 09:45:10|1063.8|1063.8|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|7814
1626947120000|2021-07-22 09:45:20|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1244
1626947130000|2021-07-22 09:45:30|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|782
1626947140000|2021-07-22 09:45:40|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1626947150000|2021-07-22 09:45:50|1065.2|1065|1064.6|1064.4|1065.2|1065|1064.4|1064.2|31348
1626947160000|2021-07-22 09:46:00|1064.4|1064.2|1064.8|1064.4|1065|1064.6|1064.4|1064|21746
1626947180000|2021-07-22 09:46:20|1065||1064.8||1065||1064.8||0
1626947190000|2021-07-22 09:46:30|1065||1065||1065||1065||0
1626947200000|2021-07-22 09:46:40|1064.8||1064.8||1064.8||1064.8||0
1626947210000|2021-07-22 09:46:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|250
1626947230000|2021-07-22 09:47:10|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|997
1626947270000|2021-07-22 09:47:50|1065|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.6|7358
1626947280000|2021-07-22 09:48:00|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|28
1626947290000|2021-07-22 09:48:10|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|2345
1626947300000|2021-07-22 09:48:20|1065||1065.2||1065.2||1065||800
1626947320000|2021-07-22 09:48:40|1065.4|1065|1065.4|1065.2|1065.6|1065.2|1065.4|1065|917
1626947330000|2021-07-22 09:48:50|1065.2|1065|1065|1064.8|1065.2|1065|1065|1064.8|974
1626947340000|2021-07-22 09:49:00||1064.6||1064.6||1064.6||1064.6|300
1626947350000|2021-07-22 09:49:10||1064.8||1064.8||1064.8||1064.8|0
1626947360000|2021-07-22 09:49:20||1064.6||1064.8||1064.8||1064.6|1496
1626947370000|2021-07-22 09:49:30|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1065|6133
1626947380000|2021-07-22 09:49:40|1065.6||1065.4||1065.6||1065.4||0
1626947390000|2021-07-22 09:49:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|160
1626947420000|2021-07-22 09:50:20|1065.4|1065.4|1065.8|1065.4|1065.8|1065.4|1065.4|1065.4|493
1626947430000|2021-07-22 09:50:30|1065.6||1065.8||1065.8||1065.6||0
1626947450000|2021-07-22 09:50:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|5392
1626947460000|2021-07-22 09:51:00|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|500
1626947470000|2021-07-22 09:51:10|1065.6|1065.2|1065.4|1065|1065.6|1065.4|1065.2|1065|2630
1626947480000|2021-07-22 09:51:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1626947500000|2021-07-22 09:51:40|1065.4|1065|1065.4|1065|1065.4|1065|1065|1064.6|3384
1626947510000|2021-07-22 09:51:50|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1626947520000|2021-07-22 09:52:00|1065|1064.6|1065.2|1064.8|1065.4|1064.8|1064.8|1064.4|7411
1626947530000|2021-07-22 09:52:10|1065.4||1065.2||1065.4||1065.2||0
1626947540000|2021-07-22 09:52:20|1065|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|572
1626947550000|2021-07-22 09:52:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|804
1626947570000|2021-07-22 09:52:50|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.4|1064|249
1626947610000|2021-07-22 09:53:30|1064.4|1064|1065|1064.6|1065|1064.8|1064.2|1063.8|6687
1626947720000|2021-07-22 09:55:20|1065.2|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.8|1750
1626947750000|2021-07-22 09:55:50|1065.6|1065.2|1066|1065.6|1066|1065.6|1065.6|1065.2|982
1626947760000|2021-07-22 09:56:00|1065.8|1065.4|1065.6|1065.4|1065.8|1065.6|1065.6|1065.4|870
1626947770000|2021-07-22 09:56:10|1065.8||1065.8||1066||1065.8||0
1626947800000|2021-07-22 09:56:40|1066|1065.6|1066.2|1065.8|1066.2|1066|1066|1065.6|7606
1626947810000|2021-07-22 09:56:50|1066||1066||1066||1066||0
1626947820000|2021-07-22 09:57:00|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|322
1626947830000|2021-07-22 09:57:10|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|810
1626947840000|2021-07-22 09:57:20|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|2531
1626947890000|2021-07-22 09:58:10|1065.4|1065|1065.4|1065.2|1065.6|1065.2|1065.2|1065|502
1626947900000|2021-07-22 09:58:20||1065||1065||1065||1065|0
1626947920000|2021-07-22 09:58:40|1065.2||1065.4||1065.4||1065.2||1752
1626947930000|2021-07-22 09:58:50|1065.2|1064.8|1065|1064.6|1065.2|1065|1064.8|1064.6|2328
1626947940000|2021-07-22 09:59:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1626947950000|2021-07-22 09:59:10|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|0
1626947960000|2021-07-22 09:59:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1626947970000|2021-07-22 09:59:30|1064.6|1064.6|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|1245
1626947980000|2021-07-22 09:59:40|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|2426
1626947990000|2021-07-22 09:59:50|1065||1065||1065||1064.8||506
1626948000000|2021-07-22 10:00:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|650
1626948010000|2021-07-22 10:00:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|750
1626948020000|2021-07-22 10:00:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1626948030000|2021-07-22 10:00:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|1934
1626948040000|2021-07-22 10:00:40||1064||1064.2||1064.2||1064|0
1626948050000|2021-07-22 10:00:50|1064.8|1064.4|1064.8|1064.6|1065|1064.6|1064.8|1064.4|500
1626948060000|2021-07-22 10:01:00||1064.4||1064.6||1064.6||1064.4|0
1626948070000|2021-07-22 10:01:10|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|60
1626948080000|2021-07-22 10:01:20|||||||||200
1626948090000|2021-07-22 10:01:30|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.4|1064|13887
1626948100000|2021-07-22 10:01:40|1064.2||1064.2||1064.2||1064.2||7579
1626948110000|2021-07-22 10:01:50||1063.8||1063.8||1064||1063.8|876
1626948120000|2021-07-22 10:02:00|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|7877
1626948150000|2021-07-22 10:02:30|1064.4|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|3006
1626948160000|2021-07-22 10:02:40|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|2227
1626948170000|2021-07-22 10:02:50|1064.4|1064|1064|1063.6|1064.4|1064|1064|1063.6|931
1626948180000|2021-07-22 10:03:00|1063.8|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.6|61
1626948210000|2021-07-22 10:03:30|1064.2||1064||1064.2||1064||850
1626948220000|2021-07-22 10:03:40|1063.8|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|2816
1626948240000|2021-07-22 10:04:00|1064.2|1063.8|1064.4|1064|1064.4|1064.2|1064.2|1063.8|4707
1626948250000|2021-07-22 10:04:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1000
1626948260000|2021-07-22 10:04:20|1064.2|1064|1064.8|1064.6|1064.8|1064.6|1064.2|1064|11798
1626948270000|2021-07-22 10:04:30|1065||1065||1065||1064.8||2208
1626948280000|2021-07-22 10:04:40|1064.8|1064.4|1065|1064.8|1065|1064.8|1064.8|1064.4|420
1626948290000|2021-07-22 10:04:50||1064.6||1064.6||1064.6||1064.6|0
1626948320000|2021-07-22 10:05:20|1065.2|1064.8|1065.8|1065.6|1065.8|1065.6|1065.2|1064.8|1551
1626948340000|2021-07-22 10:05:40|1066|1065.4|1066.2|1065.8|1066.2|1065.8|1066|1065.4|500
1626948350000|2021-07-22 10:05:50|1066|1065.6|1065.6|1065.2|1066|1065.8|1065.6|1065.2|4613
1626948360000|2021-07-22 10:06:00|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|100
1626948370000|2021-07-22 10:06:10|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|4
1626948380000|2021-07-22 10:06:20||1064.8||1065||1065||1064.8|0
1626948400000|2021-07-22 10:06:40|1065|1064.8|1064.8|1064.6|1065|1064.8|1064.8|1064.6|10
1626948410000|2021-07-22 10:06:50|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|112
1626948420000|2021-07-22 10:07:00|1065|1064.6|1065.2|1064.8|1065.4|1064.8|1065|1064.6|16
1626948430000|2021-07-22 10:07:10|1065|1064.6|1065.2|1064.6|1065.2|1064.6|1065|1064.6|0
1626948440000|2021-07-22 10:07:20|1065|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.4|0
1626948460000|2021-07-22 10:07:40|1065.2|1064.8|1065.4|1065.2|1065.6|1065.2|1065.2|1064.8|6660
1626948470000|2021-07-22 10:07:50|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|695
1626948480000|2021-07-22 10:08:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|2659
1626948490000|2021-07-22 10:08:10|1065.8||1065.6||1065.8||1065.6||0
1626948500000|2021-07-22 10:08:20|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1626948510000|2021-07-22 10:08:30|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.4|1064.8|1515
1626948540000|2021-07-22 10:09:00|1065.6|1065|1065.2|1064.8|1065.6|1065|1065|1064.6|2073
1626948550000|2021-07-22 10:09:10|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|640
1626948580000|2021-07-22 10:09:40|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|355
1626948600000|2021-07-22 10:10:00|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|750
1626948610000|2021-07-22 10:10:10|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.4|0
1626948620000|2021-07-22 10:10:20|1066|1065.6|1066|1065.4|1066|1065.6|1065.8|1065.4|0
1626948630000|2021-07-22 10:10:30|1066.2|1065.6|1066|1065.6|1066.2|1066|1066|1065.6|2206
1626948640000|2021-07-22 10:10:40|1065.8|1065.4|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|0
1626948650000|2021-07-22 10:10:50|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1626948660000|2021-07-22 10:11:00|1065.4|1065|1065.4|1065|1065.6|1065|1065.4|1065|0
1626948670000|2021-07-22 10:11:10||1064.8||1064.8||1064.8||1064.8|0
1626948680000|2021-07-22 10:11:20||1065||1064.8||1065||1064.8|0
1626948700000|2021-07-22 10:11:40|1065.2|1065|1065|1064.4|1065.2|1065|1064.8|1064.4|2370
1626948710000|2021-07-22 10:11:50|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|0
1626948720000|2021-07-22 10:12:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|200
1626948730000|2021-07-22 10:12:10|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064|1286
1626948740000|2021-07-22 10:12:20|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.6|1064|0
1626948760000|2021-07-22 10:12:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1626948770000|2021-07-22 10:12:50|1065|1064.6|1064.6|1064.4|1065|1064.6|1064.6|1064.4|3021
1626948780000|2021-07-22 10:13:00|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|2738
1626948790000|2021-07-22 10:13:10|1064.8||1064.8||1064.8||1064.8||0
1626948800000|2021-07-22 10:13:20||1064.4||1064.4||1064.4||1064.4|0
1626948810000|2021-07-22 10:13:30|1065|1064.6|1064.6|1064.4|1065|1064.8|1064.6|1064.2|1100
1626948820000|2021-07-22 10:13:40|1064.4|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|6
1626948830000|2021-07-22 10:13:50|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.6|1064.2|316
1626948840000|2021-07-22 10:14:00|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1064|1719
1626948850000|2021-07-22 10:14:10|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|1002
1626948860000|2021-07-22 10:14:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|739
1626948870000|2021-07-22 10:14:30|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|3000
1626948880000|2021-07-22 10:14:40|1064.6|1064.2|1064.2|1064|1064.6|1064.2|1064.2|1064|982
1626948900000|2021-07-22 10:15:00|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|2565
1626948930000|2021-07-22 10:15:30|1064.2|1064|1063.8|1063.4|1064.2|1064|1063.8|1063.4|1848
1626948940000|2021-07-22 10:15:40|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|628
1626948950000|2021-07-22 10:15:50|1063.6|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063|818
1626948960000|2021-07-22 10:16:00|1063.4|1063|1063.4|1063.2|1063.4|1063.2|1063.4|1063|500
1626948970000|2021-07-22 10:16:10|1063.2|1063|1063|1062.6|1063.4|1063|1062.8|1062.6|10137
1626949000000|2021-07-22 10:16:40|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|2199
1626949020000|2021-07-22 10:17:00|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|471
1626949040000|2021-07-22 10:17:20|1062.8|1062.4|1063|1062.6|1063.2|1062.6|1062.8|1062.4|8087
1626949060000|2021-07-22 10:17:40|1062.8|1062.8|1062.6|1062.2|1062.8|1062.8|1062.6|1062.2|5794
1626949080000|2021-07-22 10:18:00|1062.4|1062|1063|1062.4|1063|1062.6|1062.2|1062|2073
1626949090000|2021-07-22 10:18:10|1062.8|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.4|2216
1626949110000|2021-07-22 10:18:30|1062.6|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|1269
1626949120000|2021-07-22 10:18:40|1062.4|1062.2|1062.2|1062|1062.4|1062.2|1062.2|1062|356
1626949130000|2021-07-22 10:18:50|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|1945
1626949140000|2021-07-22 10:19:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|300
1626949150000|2021-07-22 10:19:10|1062.4|1062.4|1062.6|1062.4|1062.6|1062.4|1062.4|1062.4|0
1626949160000|2021-07-22 10:19:20|1062.8|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.4|4195
1626949170000|2021-07-22 10:19:30||1062.8||1062.6||1062.8||1062.6|444
1626949180000|2021-07-22 10:19:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|65
1626949190000|2021-07-22 10:19:50|1063||1063||1063||1063||0
1626949200000|2021-07-22 10:20:00|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.4|1062|671
1626949210000|2021-07-22 10:20:10|1062.4|1061.8|1062|1061.6|1062.4|1061.8|1062|1061.6|3502
1626949220000|2021-07-22 10:20:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1626949230000|2021-07-22 10:20:30||1061.6||1061.6||1061.6||1061.6|0
1626949240000|2021-07-22 10:20:40|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|1956
1626949250000|2021-07-22 10:20:50|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.2|1061|2201
1626949260000|2021-07-22 10:21:00||1061||1061.2||1061.2||1061|2
1626949310000|2021-07-22 10:21:50|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|3602
1626949320000|2021-07-22 10:22:00||1061.6||1061.6||1061.6||1061.6|0
1626949330000|2021-07-22 10:22:10||1061.4||1061.4||1061.6||1061.4|769
1626949340000|2021-07-22 10:22:20|1062|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.4|6695
1626949350000|2021-07-22 10:22:30|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1061.8|1061.6|5081
1626949370000|2021-07-22 10:22:50||1062||1062||1062||1062|336
1626949390000|2021-07-22 10:23:10||1061.8||1061.8||1061.8||1061.8|0
1626949420000|2021-07-22 10:23:40|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|2322
1626949440000|2021-07-22 10:24:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1626949450000|2021-07-22 10:24:10|1061.4|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061|14
1626949470000|2021-07-22 10:24:30||1061.4||1061.2||1061.4||1061.2|1
1626949480000|2021-07-22 10:24:40|1061.4|1061.4|1061.4|1061.2|1061.4|1061.4|1061.4|1061.2|1113
1626949490000|2021-07-22 10:24:50|1061.6|1061.4|1061.8|1061.6|1061.8|1061.6|1061.6|1061.4|1909
1626949500000|2021-07-22 10:25:00|1062|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.6|2248
1626949510000|2021-07-22 10:25:10||1061.6||1061.8||1061.8||1061.6|843
1626949530000|2021-07-22 10:25:30|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.4|1061|1940
1626949560000|2021-07-22 10:26:00|1061.8||1061.8||1061.8||1061.8||0
1626949570000|2021-07-22 10:26:10|1061.6|1061.4|1061.4|1061|1061.6|1061.4|1061.2|1061|6504
1626949590000|2021-07-22 10:26:30|1061.6||1061.6||1061.6||1061.6||0
1626949600000|2021-07-22 10:26:40|1061.4|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|314
1626949610000|2021-07-22 10:26:50|1061.2||1061.4||1061.4||1061.2||1210
1626949630000|2021-07-22 10:27:10|1061.2||1061.4||1061.4||1061.2||3585
1626949650000|2021-07-22 10:27:30|1061.6|1061.2|1061.8|1061.6|1061.8|1061.6|1061.6|1061.2|2014
1626949660000|2021-07-22 10:27:40|1061.6|1061.4|1061.4|1061|1061.6|1061.4|1061.4|1061|318
1626949680000|2021-07-22 10:28:00||1061.2||1061.2||1061.2||1061.2|0
1626949690000|2021-07-22 10:28:10|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1061|2263
1626949710000|2021-07-22 10:28:30|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|9678
1626949720000|2021-07-22 10:28:40||1061||1061||1061||1061|0
1626949730000|2021-07-22 10:28:50||1060.6||1060.8||1060.8||1060.6|0
1626949750000|2021-07-22 10:29:10|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.4|3052
1626949760000|2021-07-22 10:29:20|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.4|0
1626949770000|2021-07-22 10:29:30|1060.8|1060.4|1060.8|1060.6|1060.8|1060.6|1060.6|1060.4|250
1626949780000|2021-07-22 10:29:40|||||||||10
1626949800000|2021-07-22 10:30:00|1061|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|1752
1626949810000|2021-07-22 10:30:10|1061.4||1061.2||1061.4||1061.2||0
1626949820000|2021-07-22 10:30:20||1061||1061||1061||1061|0
1626949830000|2021-07-22 10:30:30|1061|1060.8|1061|1060.6|1061|1061|1061|1060.6|14
1626949840000|2021-07-22 10:30:40|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.6|0
1626949850000|2021-07-22 10:30:50||1060.6||1060.6||1060.6||1060.6|0
1626949860000|2021-07-22 10:31:00||1060.8||1060.8||1060.8||1060.8|0
1626949870000|2021-07-22 10:31:10|1061.4|1060.6|1061.6|1061.2|1061.6|1061.2|1061.4|1060.6|1337
1626949880000|2021-07-22 10:31:20|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|631
1626949890000|2021-07-22 10:31:30|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.6|1061.2|1286
1626949900000|2021-07-22 10:31:40||1061.2||1061.4||1061.4||1061.2|3047
1626949940000|2021-07-22 10:32:20|1061.4|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|4
1626949950000|2021-07-22 10:32:30|1061.4|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|0
1626949970000|2021-07-22 10:32:50|1061.4|1061.2|1061.4|1061.2|1061.4|1061.4|1061.4|1061.2|833
1626949980000|2021-07-22 10:33:00|1061.6||1061.6||1061.6||1061.6||0
1626949990000|2021-07-22 10:33:10|1061.4||1061.6||1061.6||1061.4||1050
1626950010000|2021-07-22 10:33:30|1061.4||1061.6||1061.6||1061.4||0
1626950020000|2021-07-22 10:33:40|1061.4||1061.4||1061.4||1061.4||0
1626950050000|2021-07-22 10:34:10|1061.6|1061.4|1061.8|1061.6|1062|1061.6|1061.6|1061.2|1002
1626950070000|2021-07-22 10:34:30|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|2921
1626950090000|2021-07-22 10:34:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.6|1061.4|1061.2|3061
1626950110000|2021-07-22 10:35:10|1061.4|1061|1061.2|1060.8|1061.4|1061|1061|1060.8|1006
1626950120000|2021-07-22 10:35:20|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|0
1626950130000|2021-07-22 10:35:30|1061|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|102
1626950140000|2021-07-22 10:35:40|1061|1060.6|1061|1060.8|1061|1060.8|1061|1060.6|1138
1626950150000|2021-07-22 10:35:50|1060.8|1060.6|1061|1060.6|1061.2|1060.8|1060.8|1060.4|6123
1626950160000|2021-07-22 10:36:00|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1626950170000|2021-07-22 10:36:10|1061.2||1061.2||1061.2||1061.2||0
1626950180000|2021-07-22 10:36:20|1061||1061||1061||1061||0
1626950190000|2021-07-22 10:36:30|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|585
1626950200000|2021-07-22 10:36:40|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|23548
1626950210000|2021-07-22 10:36:50|1060|1059.6|1060.2|1060|1060.2|1060|1060|1059.6|1487
1626950220000|2021-07-22 10:37:00|1060.4|1059.8|1060.4|1060|1060.6|1060.4|1060.4|1059.8|4645
1626950230000|2021-07-22 10:37:10|1060.6|1060.2|1060.8|1060.2|1060.8|1060.2|1060.6|1060.2|255
1626950240000|2021-07-22 10:37:20||1060.4||1060.4||1060.4||1060.4|0
1626950250000|2021-07-22 10:37:30|1060.6|1060.6|1060.6|1060.4|1060.6|1060.6|1060.6|1060.4|2105
1626950260000|2021-07-22 10:37:40||1060.2||1060.2||1060.4||1060.2|1162
1626950270000|2021-07-22 10:37:50|1060.8||1060.8||1060.8||1060.8||0
1626950280000|2021-07-22 10:38:00|1060.6||1060.6||1060.6||1060.6||18
1626950290000|2021-07-22 10:38:10|1060.8||1060.6||1060.8||1060.6||0
1626950300000|2021-07-22 10:38:20|1060.8||1060.8||1060.8||1060.8||0
1626950320000|2021-07-22 10:38:40|1060.6|1060.4|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|11
1626950330000|2021-07-22 10:38:50|1061|1060.4|1061|1060.4|1061|1060.6|1061|1060.2|0
1626950340000|2021-07-22 10:39:00|1060.8|1060.2|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|290
1626950350000|2021-07-22 10:39:10|1060.6|1060.2|1060.8|1060.4|1061|1060.6|1060.6|1060.2|12
1626950370000|2021-07-22 10:39:30|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1626950380000|2021-07-22 10:39:40|1060.4|1060|1060|1059.6|1060.4|1060.2|1060|1059.6|1398
1626950390000|2021-07-22 10:39:50|1060.2||1060.2||1060.2||1060.2||0
1626950400000|2021-07-22 10:40:00|1060.4|1059.8|1060.4|1060|1060.4|1060|1060.4|1059.8|0
1626950410000|2021-07-22 10:40:10|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|500
1626950430000|2021-07-22 10:40:30|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|118
1626950450000|2021-07-22 10:40:50||1060||1060||1060.2||1060|0
1626950460000|2021-07-22 10:41:00||1060.2||1060.2||1060.2||1060.2|0
1626950470000|2021-07-22 10:41:10||1060.4||1060.2||1060.4||1060.2|9
1626950490000|2021-07-22 10:41:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|2418
1626950540000|2021-07-22 10:42:20|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|281
1626950560000|2021-07-22 10:42:40|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060|1407
1626950570000|2021-07-22 10:42:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1626950580000|2021-07-22 10:43:00|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|1000
1626950590000|2021-07-22 10:43:10|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1626950610000|2021-07-22 10:43:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|490
1626950620000|2021-07-22 10:43:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1626950630000|2021-07-22 10:43:50||1061.6||1061.6||1061.6||1061.6|0
1626950640000|2021-07-22 10:44:00|1062|1061.8|1061.8|1061.6|1062|1061.8|1061.8|1061.4|2353
1626950650000|2021-07-22 10:44:10|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|0
1626950660000|2021-07-22 10:44:20|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|263
1626950680000|2021-07-22 10:44:40|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.6|1061.2|1133
1626950690000|2021-07-22 10:44:50||1061.2||1061.4||1061.4||1061.2|0
1626950700000|2021-07-22 10:45:00||1061.2||1061.4||1061.4||1061.2|0
1626950710000|2021-07-22 10:45:10|1061.4|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|6
1626950720000|2021-07-22 10:45:20||1061.2||1061.2||1061.2||1061.2|0
1626950730000|2021-07-22 10:45:30|1061.4|1061|1061.2|1061|1061.4|1061.2|1061.2|1060.8|304
1626950740000|2021-07-22 10:45:40|1061.4||1061.4||1061.4||1061.4||1331
1626950750000|2021-07-22 10:45:50|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.8|1050
1626950760000|2021-07-22 10:46:00|1061.2||1061.2||1061.2||1061.2||0
1626950790000|2021-07-22 10:46:30||1061||1061||1061||1061|0
1626950800000|2021-07-22 10:46:40|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|359
1626950810000|2021-07-22 10:46:50|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1626950820000|2021-07-22 10:47:00|1061.4||1061.4||1061.4||1061.4||0
1626950830000|2021-07-22 10:47:10|1061.6|1061.4|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|868
1626950840000|2021-07-22 10:47:20||1061.4||1061.4||1061.4||1061.4|0
1626950860000|2021-07-22 10:47:40||1061.6||1061.6||1061.6||1061.4|0
1626950870000|2021-07-22 10:47:50|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.6|1896
1626950880000|2021-07-22 10:48:00||1061.6||1061.8||1061.8||1061.6|1054
1626950890000|2021-07-22 10:48:10|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|2630
1626950900000|2021-07-22 10:48:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1626950960000|2021-07-22 10:49:20|1062.2|1062|1062.6|1062.2|1062.6|1062.2|1062|1061.6|12939
1626950990000|2021-07-22 10:49:50|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.2|9989
1626951000000|2021-07-22 10:50:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1626951010000|2021-07-22 10:50:10|1063.6|1063.2|1063.2|1063|1063.8|1063.2|1063.2|1063|2700
1626951030000|2021-07-22 10:50:30|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|2239
1626951040000|2021-07-22 10:50:40|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|1037
1626951070000|2021-07-22 10:51:10|1063|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|13
1626951080000|2021-07-22 10:51:20||1062.8||1062.8||1062.8||1062.8|0
1626951090000|2021-07-22 10:51:30||1062.6||1062.8||1062.8||1062.6|0
1626951140000|2021-07-22 10:52:20||1063||1063||1063||1063|0
1626951170000|2021-07-22 10:52:50|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1
1626951180000|2021-07-22 10:53:00|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|2363
1626951210000|2021-07-22 10:53:30|1063.6|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|36078
1626951220000|2021-07-22 10:53:40|1063.8|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|1
1626951250000|2021-07-22 10:54:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|1064
1626951260000|2021-07-22 10:54:20|1063.8||1063.8||1063.8||1063.8||0
1626951270000|2021-07-22 10:54:30||1063.4||1063.6||1063.6||1063.4|136
1626951280000|2021-07-22 10:54:40|1063.6|1063.4|1063.4|1063|1063.6|1063.4|1063.4|1063|18382
1626951300000|2021-07-22 10:55:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|910
1626951310000|2021-07-22 10:55:10|1063.6|1063.2|1063.2|1063|1063.6|1063.4|1063.2|1063|6245
1626951320000|2021-07-22 10:55:20|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|152
1626951340000|2021-07-22 10:55:40|1063||1063.2||1063.2||1063||136
1626951350000|2021-07-22 10:55:50|||||||||362
1626951360000|2021-07-22 10:56:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|2481
1626951370000|2021-07-22 10:56:10|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|2994
1626951380000|2021-07-22 10:56:20|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|264
1626951390000|2021-07-22 10:56:30|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1061.8|174
1626951400000|2021-07-22 10:56:40|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|156
1626951410000|2021-07-22 10:56:50|1062|1061.6|1061.8|1061.4|1062.2|1061.6|1061.8|1061.4|1575
1626951420000|2021-07-22 10:57:00|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|972
1626951430000|2021-07-22 10:57:10|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|6
1626951440000|2021-07-22 10:57:20|1062.2|1061.8|1062.2|1061.6|1062.2|1061.8|1062.2|1061.6|186
1626951450000|2021-07-22 10:57:30|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|252
1626951460000|2021-07-22 10:57:40|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|3667
1626951470000|2021-07-22 10:57:50|1061.8|1061.4|1061.6|1061.4|1061.8|1061.6|1061.6|1061.4|263
1626951480000|2021-07-22 10:58:00|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|1061.4|1061|246
1626951490000|2021-07-22 10:58:10|||||||||1217
1626951500000|2021-07-22 10:58:20|1061.2|1061|1061|1060.8|1061.2|1061|1061|1060.8|604
1626951510000|2021-07-22 10:58:30|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|308
1626951520000|2021-07-22 10:58:40||1060.8||1060.8||1060.8||1060.8|0
1626951530000|2021-07-22 10:58:50|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.6|1060.2|1639
1626951540000|2021-07-22 10:59:00||1060.4||1060.4||1060.4||1060.4|0
1626951550000|2021-07-22 10:59:10|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.6|1060.6|259
1626951560000|2021-07-22 10:59:20|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|218
1626951570000|2021-07-22 10:59:30|1060.6|1060.2|1060.6|1060.2|1060.8|1060.2|1060.4|1060|296
1626951580000|2021-07-22 10:59:40|1060.8||1060.6||1060.8||1060.6||38
1626951590000|2021-07-22 10:59:50||1060.4||1060.4||1060.4||1060.4|0
1626951600000|2021-07-22 11:00:00|1060.4|1060.2|1060.4|1060.2|1060.4|1060.2|1060.4|1060.2|804
1626951720000|2021-07-22 11:02:00|1060.8|1060.4|1061.2|1061|1061.2|1061|1060.8|1060.4|1538
1626951740000|2021-07-22 11:02:20|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1061|1555
1626951750000|2021-07-22 11:02:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1626951770000|2021-07-22 11:02:50|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.4|4903
1626951790000|2021-07-22 11:03:10|1061.6|1061.2|1061.4|1061|1061.6|1061.4|1061|1060.8|5129
1626951800000|2021-07-22 11:03:20|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1060.8|1060.6|2
1626951810000|2021-07-22 11:03:30|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.6|1060.4|1757
1626951820000|2021-07-22 11:03:40|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|3895
1626951830000|2021-07-22 11:03:50|1061.2|1060.8|1061|1060.8|1061.2|1061|1061|1060.6|1516
1626951840000|2021-07-22 11:04:00|1061.2|1060.6|1061|1060.6|1061.2|1060.6|1061|1060.4|490
1626951860000|2021-07-22 11:04:20|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.4|1060.2|1829
1626951870000|2021-07-22 11:04:30|1061|1060.6|1061.2|1060.8|1061.2|1061|1061|1060.6|2082
1626951880000|2021-07-22 11:04:40|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|2100
1626951890000|2021-07-22 11:04:50|1061|1060.6|1060.8|1060.6|1061|1060.8|1060.8|1060.4|2582
1626951900000|2021-07-22 11:05:00|1060.6|1060.4|1060.4|1060|1060.8|1060.6|1060.4|1060|1378
1626951920000|2021-07-22 11:05:20||1060.2||1060.2||1060.2||1060.2|0
1626951930000|2021-07-22 11:05:30||1060||1060||1060.2||1060|0
1626951940000|2021-07-22 11:05:40|1060.6|1060.4|1060.4|1060|1060.6|1060.4|1060.4|1060|3673
1626951950000|2021-07-22 11:05:50|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|1552
1626951960000|2021-07-22 11:06:00|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.4|2392
1626951970000|2021-07-22 11:06:10|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.6|1059.2|3677
1626951980000|2021-07-22 11:06:20|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|1581
1626951990000|2021-07-22 11:06:30|1059.8|1059.4|1059.2|1058.6|1059.8|1059.4|1059.2|1058.6|2249
1626952000000|2021-07-22 11:06:40|1059|1058.4|1058.8|1058.4|1059|1058.6|1058.8|1058.4|1
1626952010000|2021-07-22 11:06:50|1059|1058.8|1058.6|1058.2|1059|1058.8|1058.4|1058.2|5679
1626952020000|2021-07-22 11:07:00|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|677
1626952030000|2021-07-22 11:07:10|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.8|1058.4|850
1626952050000|2021-07-22 11:07:30|1059|1058.6|1059.4|1059|1059.4|1059|1059|1058.6|975
1626952070000|2021-07-22 11:07:50|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1626952100000|2021-07-22 11:08:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1626952110000|2021-07-22 11:08:30|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1626952120000|2021-07-22 11:08:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1626952130000|2021-07-22 11:08:50||1059||1059||1059||1059|0
1626952140000|2021-07-22 11:09:00||1059.2||1059.2||1059.2||1059.2|0
1626952150000|2021-07-22 11:09:10||1059||1059||1059||1059|0
1626952160000|2021-07-22 11:09:20||1059.2||1059.2||1059.2||1059.2|0
1626952170000|2021-07-22 11:09:30|1059.8|1059|1059.8|1059.4|1059.8|1059.6|1059.8|1059|1705
1626952190000|2021-07-22 11:09:50|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|5
1626952200000|2021-07-22 11:10:00|1059.6|1059.2|1059.2|1058.8|1059.6|1059.4|1059.2|1058.8|499
1626952210000|2021-07-22 11:10:10|1059||1059.2||1059.2||1059||0
1626952240000|2021-07-22 11:10:40||1058.6||1058.8||1058.8||1058.6|0
1626952260000|2021-07-22 11:11:00|1059.4||1059||1059.4||1059||237
1626952270000|2021-07-22 11:11:10|1058.8|1058.6|1058.2|1058|1059|1058.8|1058.2|1058|7713
1626952280000|2021-07-22 11:11:20|1058|1057.8|1058.2|1058|1058.2|1058|1057.6|1057.2|35914
1626952290000|2021-07-22 11:11:30|1058|1057.8|1058.4|1058|1058.6|1058.2|1058|1057.6|1341
1626952300000|2021-07-22 11:11:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|0
1626952310000|2021-07-22 11:11:50|1058.4|1058|1058.4|1058.2|1058.4|1058.2|1058.2|1058|1248
1626952320000|2021-07-22 11:12:00|1058.2|1058|1058|1057.4|1058.2|1058|1057.4|1057.2|3605
1626952330000|2021-07-22 11:12:10|1057.8|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|0
1626952340000|2021-07-22 11:12:20||1057.2||1057.2||1057.2||1057.2|0
1626952350000|2021-07-22 11:12:30|1057.6||1057.8||1057.8||1057.6||0
1626952370000|2021-07-22 11:12:50|1058.2|1057.4|1058.4|1058|1058.4|1058|1058|1057.4|19928
1626952380000|2021-07-22 11:13:00|1058.6|1058.2|1059|1058.4|1059|1058.6|1058.6|1058.2|4036
1626952390000|2021-07-22 11:13:10|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1626952400000|2021-07-22 11:13:20|1059.4||1059.4||1059.4||1059.4||0
1626952410000|2021-07-22 11:13:30|1059.2|1059|1060|1059.6|1060|1059.6|1059.2|1058.8|6650
1626952420000|2021-07-22 11:13:40|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.2|1058.8|599
1626952430000|2021-07-22 11:13:50|1059.2|1058.8|1059|1058.8|1059.2|1059|1059|1058.6|3691
1626952440000|2021-07-22 11:14:00|1058.8|1058.6|1058.6|1058.2|1059|1058.6|1058.2|1057.8|27354
1626952450000|2021-07-22 11:14:10|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.4|2338
1626952460000|2021-07-22 11:14:20|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.2|1058|469
1626952470000|2021-07-22 11:14:30||1058||1058||1058||1058|0
1626952480000|2021-07-22 11:14:40|1058.8|1058.2|1058.8|1058.4|1058.8|1058.4|1058.8|1058.2|0
1626952490000|2021-07-22 11:14:50||1058.2||1058.4||1058.4||1058.2|0
1626952500000|2021-07-22 11:15:00|1058.6|1058.2|1058.4|1058|1058.6|1058.4|1058.4|1058|106
1626952510000|2021-07-22 11:15:10|1058.6||1058.4||1058.6||1058.4||0
1626952520000|2021-07-22 11:15:20|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|0
1626952530000|2021-07-22 11:15:30|1058.6|1058.6|1059|1058.6|1059|1058.6|1058.6|1058.6|965
1626952550000|2021-07-22 11:15:50|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|1500
1626952560000|2021-07-22 11:16:00|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1626952590000|2021-07-22 11:16:30|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1626952600000|2021-07-22 11:16:40|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|489
1626952610000|2021-07-22 11:16:50|1059|1058.6|1059.2|1058.6|1059.2|1058.8|1059|1058.6|0
1626952620000|2021-07-22 11:17:00|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|460
1626952630000|2021-07-22 11:17:10|1059||1059||1059.2||1059||476
1626952640000|2021-07-22 11:17:20||1058.6||1058.6||1058.8||1058.6|1420
1626952650000|2021-07-22 11:17:30|1058.8|1058.4|1058.6|1058.4|1058.8|1058.4|1058.4|1058.2|5568
1626952660000|2021-07-22 11:17:40||1058.2||1058.4||1058.4||1058.2|1317
1626952670000|2021-07-22 11:17:50|1058.8||1058.8||1058.8||1058.8||397
1626952680000|2021-07-22 11:18:00|1058.6|1058.2|1059|1058.6|1059|1058.6|1058.6|1058.2|7742
1626952690000|2021-07-22 11:18:10|1059.2|1058.8|1059|1058.8|1059.2|1058.8|1059|1058.8|0
1626952700000|2021-07-22 11:18:20|1058.8|1058.6|1058.6|1058.4|1058.8|1058.6|1058.6|1058.4|18
1626952730000|2021-07-22 11:18:50|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.6|1058.2|645
1626952740000|2021-07-22 11:19:00|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1626952750000|2021-07-22 11:19:10|1059.4|1059|1059.6|1059|1059.6|1059|1059|1058.8|1801
1626952760000|2021-07-22 11:19:20|1059.8|1059.2|1059.6|1059.2|1059.8|1059.2|1059.6|1059|0
1626952770000|2021-07-22 11:19:30|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|1000
1626952780000|2021-07-22 11:19:40|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1626952790000|2021-07-22 11:19:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1626952800000|2021-07-22 11:20:00|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|8
1626952810000|2021-07-22 11:20:10|1059|1058.8|1058.8|1058.2|1059.4|1059|1058.8|1058.2|57005
1626952820000|2021-07-22 11:20:20|1059|1058.4|1059.2|1058.8|1059.2|1059|1059|1058.4|7523
1626952840000|2021-07-22 11:20:40|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.2|1338
1626952850000|2021-07-22 11:20:50|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|0
1626952860000|2021-07-22 11:21:00|1058.6|1058.2|1058.4|1057.8|1058.6|1058.4|1058.4|1057.8|5
1626952880000|2021-07-22 11:21:20|1058.2|1058|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|7133
1626952890000|2021-07-22 11:21:30|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1058|0
1626952900000|2021-07-22 11:21:40||1057.8||1057.8||1057.8||1057.8|0
1626952910000|2021-07-22 11:21:50|1058.2|1058|1058.2|1057.8|1058.2|1058|1058.2|1057.8|6182
1626952930000|2021-07-22 11:22:10|1058|1057.6|1057.6|1057.2|1058|1057.6|1057.6|1057|2739
1626952940000|2021-07-22 11:22:20|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|714
1626952950000|2021-07-22 11:22:30|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.2|1057|11539
1626952960000|2021-07-22 11:22:40||1057.2||1057.2||1057.2||1057|1664
1626952970000|2021-07-22 11:22:50|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|1816
1626952980000|2021-07-22 11:23:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|1845
1626952990000|2021-07-22 11:23:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1626953000000|2021-07-22 11:23:20|1057.8||1057.8||1057.8||1057.6||0
1626953010000|2021-07-22 11:23:30|1057.6|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1626953020000|2021-07-22 11:23:40|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.4|0
1626953030000|2021-07-22 11:23:50||1057.4||1057.4||1057.4||1057.4|0
1626953040000|2021-07-22 11:24:00|1057.8|1057.2|1057.6|1057.4|1057.8|1057.6|1057.6|1057.2|10
1626953070000|2021-07-22 11:24:30|1057.4|1057.2|1057.2|1056.8|1057.6|1057.4|1057.2|1056.8|3455
1626953080000|2021-07-22 11:24:40|1057|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.4|0
1626953090000|2021-07-22 11:24:50|1057.2|1057|1057|1056.6|1057.4|1057|1057|1056.6|1
1626953100000|2021-07-22 11:25:00||1056.4||1056.4||1056.4||1056.4|0
1626953110000|2021-07-22 11:25:10|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|1056.8|1056.4|4
1626953120000|2021-07-22 11:25:20|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|0
1626953130000|2021-07-22 11:25:30|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|925
1626953140000|2021-07-22 11:25:40|1057||1057||1057||1057||0
1626953150000|2021-07-22 11:25:50|1056.8|1056.4|1056.2|1055.8|1056.8|1056.4|1055.8|1055.6|18839
1626953160000|2021-07-22 11:26:00|1056||1056||1056.2||1056||100
1626953170000|2021-07-22 11:26:10|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|0
1626953180000|2021-07-22 11:26:20|1056.2|1056.2|1056.6|1056.2|1056.6|1056.2|1056.2|1056.2|514
1626953190000|2021-07-22 11:26:30|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.8|1056.4|3046
1626953200000|2021-07-22 11:26:40|1057|1056.8|1057.2|1057|1057.2|1057|1057|1056.8|1243
1626953210000|2021-07-22 11:26:50||1056.8||1057||1057||1056.8|1243
1626953220000|2021-07-22 11:27:00|1057|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.4|2031
1626953230000|2021-07-22 11:27:10||1056.4||1056.4||1056.6||1056.4|0
1626953240000|2021-07-22 11:27:20||1056.6||1056.6||1056.6||1056.4|0
1626953260000|2021-07-22 11:27:40|1057.2|1056.8|1057.4|1057.2|1057.4|1057.2|1057.2|1056.8|649
1626953270000|2021-07-22 11:27:50|1057.6|1057.4|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|2949
1626953280000|2021-07-22 11:28:00|1057.4|1057|1056.8|1056.4|1057.4|1057|1056.8|1056.4|8133
1626953290000|2021-07-22 11:28:10|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|1063
1626953300000|2021-07-22 11:28:20|1057.4||1057.2||1057.4||1057.2||0
1626953310000|2021-07-22 11:28:30|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|500
1626953330000|2021-07-22 11:28:50|1057.8|1057.4|1057.8|1057.6|1058|1057.6|1057.8|1057.4|3421
1626953340000|2021-07-22 11:29:00|1058||1057.8||1058||1057.8||0
1626953350000|2021-07-22 11:29:10||1057.4||1057.4||1057.6||1057.4|1304
1626953360000|2021-07-22 11:29:20|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1626953400000|2021-07-22 11:30:00|1058|1057.6|1057.8|1057.2|1058|1057.8|1057.8|1057.2|0
1626953410000|2021-07-22 11:30:10|1058|1057.4|1058|1057.8|1058|1057.8|1058|1057.2|1344
1626953420000|2021-07-22 11:30:20|1058.2|1057.6|1058.4|1058|1058.4|1058|1058|1057.6|1803
1626953440000|2021-07-22 11:30:40|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|1250
1626953450000|2021-07-22 11:30:50|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1626953470000|2021-07-22 11:31:10||1058||1058||1058||1058|0
1626953480000|2021-07-22 11:31:20||1057.8||1058||1058||1057.8|740
1626953500000|2021-07-22 11:31:40|1058|1057.8|1057.8|1057.4|1058|1057.8|1057.8|1057.4|15
1626953510000|2021-07-22 11:31:50|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|3103
1626953520000|2021-07-22 11:32:00|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|5704
1626953530000|2021-07-22 11:32:10|1058|1057.6|1058|1057.8|1058|1057.8|1057.8|1057.4|4674
1626953540000|2021-07-22 11:32:20|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|1915
1626953560000|2021-07-22 11:32:40||1057.6||1057.6||1057.6||1057.4|0
1626953570000|2021-07-22 11:32:50|||||||||226
1626953580000|2021-07-22 11:33:00||1057.4||1057.6||1057.6||1057.4|771
1626953600000|2021-07-22 11:33:20|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|18
1626953620000|2021-07-22 11:33:40|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|2928
1626953650000|2021-07-22 11:34:10|1057.6|1057.2|1057.2|1056.8|1057.6|1057.2|1057.2|1056.8|2695
1626953660000|2021-07-22 11:34:20|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.4|1057|3127
1626953690000|2021-07-22 11:34:50||1057.2||1057.2||1057.2||1057.2|0
1626953700000|2021-07-22 11:35:00|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|917
1626953720000|2021-07-22 11:35:20|1057.8||1057.8||1057.8||1057.8||0
1626953730000|2021-07-22 11:35:30|1058|1057.6|1058.4|1057.8|1058.4|1057.8|1058|1057.6|2207
1626953740000|2021-07-22 11:35:40|1058.2|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1058|500
1626953750000|2021-07-22 11:35:50|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|1647
1626953760000|2021-07-22 11:36:00|1058.2|1057.8|1057.8|1057.6|1058.2|1057.8|1057.8|1057.6|2682
1626953770000|2021-07-22 11:36:10|1057.6|1057.4|1058.2|1057.6|1058.2|1057.6|1057.6|1057.4|605
1626953780000|2021-07-22 11:36:20|1058|1057.4|1057.8|1057.4|1058|1057.4|1057.8|1057.4|238
1626953800000|2021-07-22 11:36:40|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1626953810000|2021-07-22 11:36:50|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|4
1626953820000|2021-07-22 11:37:00|1058|1057.4|1057.6|1057.4|1058.2|1057.6|1057.6|1057.4|1364
1626953830000|2021-07-22 11:37:10|1057.4|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|158
1626953840000|2021-07-22 11:37:20|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1626953850000|2021-07-22 11:37:30|1057.2||1057.2||1057.2||1057||0
1626953860000|2021-07-22 11:37:40|1057||1057.2||1057.2||1057||200
1626953870000|2021-07-22 11:37:50|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.4|1056.8|0
1626953880000|2021-07-22 11:38:00||1056.8||1056.8||1056.8||1056.8|0
1626953890000|2021-07-22 11:38:10|1057.6|1057|1057.8|1057.4|1057.8|1057.4|1057.6|1057|0
1626953900000|2021-07-22 11:38:20|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.4|1057|12361
1626953910000|2021-07-22 11:38:30||1057.4||1057.4||1057.4||1057.4|0
1626953930000|2021-07-22 11:38:50|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.4|0
1626953980000|2021-07-22 11:39:40|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1626954000000|2021-07-22 11:40:00|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|1854
1626954010000|2021-07-22 11:40:10|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.4|4
1626954020000|2021-07-22 11:40:20|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|1057.6|1057.4|1505
1626954030000|2021-07-22 11:40:30|||||||||2
1626954040000|2021-07-22 11:40:40|1058|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.4|1061
1626954050000|2021-07-22 11:40:50|1057.8||1057.8||1057.8||1057.8||0
1626954060000|2021-07-22 11:41:00|1058||1058||1058||1058||0
1626954070000|2021-07-22 11:41:10|1057.8||1058||1058||1057.8||876
1626954110000|2021-07-22 11:41:50|1057.6|1057.4|1057.4|1057|1057.6|1057.4|1057.2|1057|2370
1626954120000|2021-07-22 11:42:00|1057.6||1057.6||1057.6||1057.4||0
1626954130000|2021-07-22 11:42:10|1057.4|1057.2|1057.6|1057|1057.6|1057.2|1057.4|1057|2000
1626954150000|2021-07-22 11:42:30|1057.4|1057.2|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|255
1626954170000|2021-07-22 11:42:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1626954180000|2021-07-22 11:43:00|1057.2|1056.8|1056.6|1056.2|1057.2|1056.8|1056.6|1056.2|54
1626954210000|2021-07-22 11:43:30|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1626954230000|2021-07-22 11:43:50|||||||||1000
1626954240000|2021-07-22 11:44:00|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|487
1626954250000|2021-07-22 11:44:10|1056.2|1055.8|1056.2|1056|1056.2|1056|1056.2|1055.8|6
1626954260000|2021-07-22 11:44:20|1056|1055.8|1056.2|1055.6|1056.2|1056|1056|1055.6|4
1626954270000|2021-07-22 11:44:30|1056.4|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.6|1654
1626954280000|2021-07-22 11:44:40|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|66
1626954290000|2021-07-22 11:44:50|1056.4|1056|1056.2|1055.6|1056.4|1056.2|1055.8|1055.4|2587
1626954300000|2021-07-22 11:45:00|1056|1056|1056.2|1055.6|1056.2|1056|1056|1055.6|1669
1626954310000|2021-07-22 11:45:10|1056.4|1055.8|1056.8|1056.2|1056.8|1056.2|1056.4|1055.8|611
1626954320000|2021-07-22 11:45:20|1057|1056.4|1057.8|1057.2|1058|1057.4|1057|1056.4|12290
1626954330000|2021-07-22 11:45:30|1057.2|1057|1057.8|1057|1057.8|1057.2|1057.2|1056.8|4306
1626954340000|2021-07-22 11:45:40|1058|1057.2|1057.6|1057.2|1058|1057.4|1057.6|1057|11630
1626954350000|2021-07-22 11:45:50|1057.2|1057|1057.6|1057|1057.6|1057|1057.2|1056.6|10502
1626954360000|2021-07-22 11:46:00||1057.2||1057.2||1057.2||1057.2|268
1626954370000|2021-07-22 11:46:10|1057.4|1057.4|1057.6|1057.4|1057.6|1057.4|1057.4|1057.4|6252
1626954380000|2021-07-22 11:46:20|1057.8||1057.8||1057.8||1057.8||0
1626954390000|2021-07-22 11:46:30|1058|1057.8|1060|1059.6|1060|1059.6|1057.8|1057.4|64972
1626954400000|2021-07-22 11:46:40|1060.2|1059.8|1060.4|1060.2|1061|1060.6|1060.2|1059.8|14937
1626954410000|2021-07-22 11:46:50|1060.6||1060.8||1060.8||1060.6||138
1626954420000|2021-07-22 11:47:00|1060.6|1060|1060.6|1060.4|1060.6|1060.4|1060.2|1059.8|7231
1626954430000|2021-07-22 11:47:10|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.4|1059.8|1488
1626954440000|2021-07-22 11:47:20|1060.6|1060.4|1063.2|1062.6|1063.2|1062.6|1060.6|1060.4|84547
1626954450000|2021-07-22 11:47:30|1063|1062.8|1062.4|1062|1063.2|1062.8|1062|1061.4|25756
1626954460000|2021-07-22 11:47:40|1062.2|1061.8|1061.4|1061|1062.2|1061.8|1061.4|1061|3368
1626954470000|2021-07-22 11:47:50|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.4|4128
1626954480000|2021-07-22 11:48:00|1061.2|1060.8|1060|1059.6|1061.4|1061|1059.8|1059.6|11574
1626954490000|2021-07-22 11:48:10|1060.2|1059.8|1060|1059.4|1060.2|1059.8|1059.8|1059.4|5634
1626954500000|2021-07-22 11:48:20|1059.8|1059.6|1059.6|1059|1059.8|1059.6|1059.6|1059|539
1626954510000|2021-07-22 11:48:30|1059.8|1059.2|1059.6|1059|1059.8|1059.4|1059.6|1059|5199
1626954520000|2021-07-22 11:48:40||1059.2||1059.2||1059.2||1059.2|0
1626954530000|2021-07-22 11:48:50|1059.8|1059.4|1059.6|1059.2|1060|1059.8|1059.6|1059.2|9461
1626954540000|2021-07-22 11:49:00|1059.4|1059|1059.8|1059.4|1059.8|1059.4|1059.2|1059|7391
1626954550000|2021-07-22 11:49:10||1059.2||1059.2||1059.2||1059.2|0
1626954560000|2021-07-22 11:49:20||1059||1059.2||1059.2||1059|0
1626954570000|2021-07-22 11:49:30|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|0
1626954580000|2021-07-22 11:49:40|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1060|1059.6|0
1626954610000|2021-07-22 11:50:10|1060||1060.2||1060.2||1059.8||0
1626954620000|2021-07-22 11:50:20||1059.8||1059.6||1059.8||1059.6|0
1626954630000|2021-07-22 11:50:30|1060.4|1059.8|1061.2|1060.8|1061.2|1060.8|1060.4|1059.6|15509
1626954640000|2021-07-22 11:50:40|1061.4|1061|1061.4|1061|1061.8|1061.6|1061.4|1060.8|5214
1626954650000|2021-07-22 11:50:50|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|0
1626954660000|2021-07-22 11:51:00|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.4|1061|504
1626954670000|2021-07-22 11:51:10|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|682
1626954680000|2021-07-22 11:51:20|1061|1060.8|1060.4|1060|1061|1060.8|1060.2|1059.8|4223
1626954690000|2021-07-22 11:51:30|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.4|1060|4111
1626954700000|2021-07-22 11:51:40|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1626954720000|2021-07-22 11:52:00|1060.8|1060.2|1060.6|1060|1060.8|1060.4|1060|1059.4|19953
1626954730000|2021-07-22 11:52:10||1060.2||1060.2||1060.2||1060.2|0
1626954740000|2021-07-22 11:52:20|1060.4|1060|1060.4|1060|1060.4|1060|1060|1059.6|7523
1626954750000|2021-07-22 11:52:30|1060.2|1059.8|1059.6|1059.2|1060.2|1059.8|1059.6|1059.2|8975
1626954760000|2021-07-22 11:52:40||1059||1059||1059.2||1059|0
1626954770000|2021-07-22 11:52:50|1059.4|1058.8|1058.8|1058.2|1059.4|1059|1058.6|1058.2|16660
1626954780000|2021-07-22 11:53:00|1058.6|1058.4|1059.2|1058.6|1059.2|1058.6|1058.6|1058.4|1264
1626954790000|2021-07-22 11:53:10|1059|1058.8|1059|1058.6|1059|1058.8|1059|1058.6|9
1626954800000|2021-07-22 11:53:20||1058.4||1058.4||1058.4||1058.4|0
1626954810000|2021-07-22 11:53:30|1058.8|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058.2|1503
1626954820000|2021-07-22 11:53:40|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.2|500
1626954840000|2021-07-22 11:54:00|1058.6|1058.2|1057.8|1057.4|1058.6|1058.2|1057.8|1057.4|775
1626954850000|2021-07-22 11:54:10||1057.2||1057.2||1057.2||1057.2|0
1626954860000|2021-07-22 11:54:20|1058|1057.4|1058.6|1058|1058.6|1058|1058|1057.4|9547
1626954870000|2021-07-22 11:54:30|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|2186
1626954880000|2021-07-22 11:54:40|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|2118
1626954890000|2021-07-22 11:54:50|1058.6|1058.2|1058.8|1058.6|1058.8|1058.6|1058.6|1058.2|0
1626954900000|2021-07-22 11:55:00|1059.2|1058.8|1059.4|1059|1059.6|1059|1059.2|1058.8|10419
1626954920000|2021-07-22 11:55:20|1058.8|1058.6|1059.2|1058.8|1059.4|1059|1058.8|1058.6|34827
1626954930000|2021-07-22 11:55:30|1059|1058.6|1059.2|1059|1059.2|1059|1058.6|1058.2|6266
1626954940000|2021-07-22 11:55:40|1059|1058.8|1059.2|1058.8|1059.2|1059|1058.8|1058.6|15275
1626954950000|2021-07-22 11:55:50|1059.4|1059|1059.2|1059|1059.4|1059.2|1059.2|1058.8|2430
1626954960000|2021-07-22 11:56:00|1059.4|1058.8|1059.2|1058.8|1059.4|1058.8|1059|1058.6|608
1626954970000|2021-07-22 11:56:10|1059.4|1059|1059.8|1059.2|1059.8|1059.4|1059.4|1059|250
1626954980000|2021-07-22 11:56:20||1059.4||1059.4||1059.4||1059.4|0
1626954990000|2021-07-22 11:56:30||1059.2||1059.2||1059.2||1059.2|0
1626955000000|2021-07-22 11:56:40||1059.4||1059.4||1059.4||1059.4|0
1626955010000|2021-07-22 11:56:50|1060|1059.6|1060.4|1059.8|1060.4|1060|1060|1059.6|5247
1626955020000|2021-07-22 11:57:00||1060||1060||1060||1060|0
1626955030000|2021-07-22 11:57:10|1060.6|1060.2|1060.2|1059.6|1060.6|1060.2|1060.2|1059.6|1419
1626955040000|2021-07-22 11:57:20||1059.8||1059.8||1059.8||1059.8|0
1626955050000|2021-07-22 11:57:30|1060.4|1059.6|1060.2|1059.6|1060.4|1060|1060|1059.6|3334
1626955060000|2021-07-22 11:57:40|1060.4|1059.8|1060.8|1060.4|1060.8|1060.4|1060.4|1059.8|500
1626955090000|2021-07-22 11:58:10|1061|1060.6|1061.2|1061|1061.2|1061|1061|1060.6|8525
1626955110000|2021-07-22 11:58:30|1061|1060.8|1061|1060.8|1061|1061|1061|1060.8|993
1626955120000|2021-07-22 11:58:40|1061.2|1061|1061|1060.8|1061.2|1061|1061|1060.8|493
1626955130000|2021-07-22 11:58:50|1061.2|1061|1061.6|1061|1061.6|1061.2|1061.2|1061|1576
1626955140000|2021-07-22 11:59:00|1061.4|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|3463
1626955150000|2021-07-22 11:59:10|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1626955160000|2021-07-22 11:59:20|1061.2|1060.8|1061|1060.8|1061.2|1061|1061|1060.8|887
1626955180000|2021-07-22 11:59:40|1060.8|1060.6|1060.8|1060.4|1061|1060.8|1060.6|1060.2|10224
1626955190000|2021-07-22 11:59:50|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|2106
1626955220000|2021-07-22 12:00:20|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|0
1626955250000|2021-07-22 12:00:50|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060|867
1626955280000|2021-07-22 12:01:20|1061|1060.6|1061.2|1061|1061.2|1061|1061|1060.6|3776
1626955290000|2021-07-22 12:01:30|1061.4|1061.2|1061.6|1061.2|1061.8|1061.4|1061.2|1061|3504
1626955300000|2021-07-22 12:01:40|1061.4|1061|1061.8|1061.4|1061.8|1061.4|1061.4|1061|5600
1626955310000|2021-07-22 12:01:50|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061|6
1626955330000|2021-07-22 12:02:10|1061.6|1061.4|1061|1060.4|1061.6|1061.4|1061|1060.4|1317
1626955340000|2021-07-22 12:02:20|1060.8|1060.8|1060.6|1060.4|1061|1060.8|1060.6|1060.2|13
1626955350000|2021-07-22 12:02:30|1060.4|1060.2|1060.6|1060.4|1060.6|1060.4|1060.4|1060|108
1626955360000|2021-07-22 12:02:40|1060.8|1060.2|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|14
1626955380000|2021-07-22 12:03:00||1060.2||1060.2||1060.4||1060.2|0
1626955390000|2021-07-22 12:03:10|1060.6|1060|1059.8|1059.4|1060.6|1060.2|1059.8|1059.4|5454
1626955420000|2021-07-22 12:03:40|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|502
1626955430000|2021-07-22 12:03:50|1059.2|1058.8|1059|1058.4|1059.2|1059|1059|1058.4|4816
1626955440000|2021-07-22 12:04:00|1058.8|1058.6|1059|1058.4|1059|1058.8|1058.4|1058|10098
1626955450000|2021-07-22 12:04:10|1059.2|1058.6|1059.2|1058.8|1059.4|1059|1059|1058.6|12394
1626955460000|2021-07-22 12:04:20|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058.2|509
1626955470000|2021-07-22 12:04:30|1058.2|1058|1058.8|1058.2|1058.8|1058.2|1058.2|1057.8|13317
1626955480000|2021-07-22 12:04:40|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|1264
1626955500000|2021-07-22 12:05:00|1059|1058.6|1058.6|1058.2|1059|1058.8|1058.4|1058.2|16022
1626955510000|2021-07-22 12:05:10|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|1630
1626955520000|2021-07-22 12:05:20|1058.4||1058.6||1058.6||1058.4||51
1626955530000|2021-07-22 12:05:30|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|2159
1626955540000|2021-07-22 12:05:40|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|3016
1626955550000|2021-07-22 12:05:50|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|848
1626955560000|2021-07-22 12:06:00|1059.6|1059|1059.4|1059|1059.8|1059.2|1059.4|1059|500
1626955570000|2021-07-22 12:06:10|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|1356
1626955580000|2021-07-22 12:06:20|1059.2|1058.8|1059|1058.6|1059.2|1059|1059|1058.6|1531
1626955590000|2021-07-22 12:06:30|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058.2|1591
1626955600000|2021-07-22 12:06:40|1058.4|1058|1058.4|1058.2|1058.6|1058.4|1058|1057.6|17696
1626955610000|2021-07-22 12:06:50|1058.6||1058.6||1058.6||1058.6||2126
1626955630000|2021-07-22 12:07:10|1058.8|1058.4|1058.8|1058.6|1059|1058.6|1058.8|1058.4|480
1626955640000|2021-07-22 12:07:20|1059|1058.8|1059|1058.6|1059|1058.8|1059|1058.6|1396
1626955650000|2021-07-22 12:07:30|1059.2|1058.8|1059|1058.8|1059.2|1059|1059|1058.8|1315
1626955710000|2021-07-22 12:08:30||1058.6||1058.6||1058.6||1058.6|8467
1626955730000|2021-07-22 12:08:50|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|9
1626955740000|2021-07-22 12:09:00|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|3200
1626955760000|2021-07-22 12:09:20|1058.4|1058.4|1058.4|1058.2|1058.6|1058.4|1058.2|1057.8|1517
1626955790000|2021-07-22 12:09:50|1058.2|1058|1058.4|1058.2|1058.4|1058.2|1057.8|1057.4|24789
1626955800000|2021-07-22 12:10:00|1058.6||1058.6||1058.6||1058.6||5839
1626955830000|2021-07-22 12:10:30|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.8|1058.4|6619
1626955860000|2021-07-22 12:11:00|1058.6|1058.4|1058.8|1058.6|1058.8|1058.6|1058.6|1058.4|321
1626955870000|2021-07-22 12:11:10|1058.6|1058.4|1058.4|1058.2|1058.6|1058.4|1058.4|1058.2|2739
1626955890000|2021-07-22 12:11:30|1058.2|1058|1057.8|1057.6|1058.4|1058|1057.8|1057.6|13778
1626955910000|2021-07-22 12:11:50|1058||1058||1058||1057.8||0
1626955920000|2021-07-22 12:12:00|1058.2|1057.8|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|4106
1626955930000|2021-07-22 12:12:10|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1626955970000|2021-07-22 12:12:50|1058.8|1058.4|1058.6|1058.4|1058.8|1058.6|1058.6|1058.4|2513
1626955980000|2021-07-22 12:13:00|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|2158
1626955990000|2021-07-22 12:13:10|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1626956000000|2021-07-22 12:13:20|1058.8||1058.8||1058.8||1058.8||0
1626956010000|2021-07-22 12:13:30|1059|1058.8|1059.4|1059|1059.4|1059|1059|1058.8|2550
1626956020000|2021-07-22 12:13:40|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1059.2|1058.6|1
1626956030000|2021-07-22 12:13:50|1059.4|1058.8|1059.4|1058.8|1059.4|1059|1059.4|1058.8|0
1626956040000|2021-07-22 12:14:00||1059||1059||1059||1059|0
1626956050000|2021-07-22 12:14:10|1059.6|1059.2|1059|1058.6|1059.6|1059.2|1059|1058.6|12744
1626956060000|2021-07-22 12:14:20|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|0
1626956070000|2021-07-22 12:14:30|1059.2||1059.2||1059.2||1059.2||0
1626956110000|2021-07-22 12:15:10|1059|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.6|1373
1626956120000|2021-07-22 12:15:20|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|1475
1626956130000|2021-07-22 12:15:30|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|0
1626956140000|2021-07-22 12:15:40|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1626956150000|2021-07-22 12:15:50|1059.2||1059.2||1059.2||1059.2||0
1626956160000|2021-07-22 12:16:00||1058.8||1058.8||1058.8||1058.6|0
1626956170000|2021-07-22 12:16:10|1059.4|1059|1059.6|1059|1059.6|1059|1059.4|1059|0
1626956180000|2021-07-22 12:16:20|1059.4||1059.4||1059.4||1059.4||0
1626956190000|2021-07-22 12:16:30||1058.8||1058.8||1058.8||1058.8|0
1626956200000|2021-07-22 12:16:40||1059||1059||1059||1059|0
1626956240000|2021-07-22 12:17:20|1059.2|1058.8|1058.8|1058.6|1059.2|1059|1058.8|1058.6|1898
1626956250000|2021-07-22 12:17:30|1058.6|1058.4|1058.4|1058|1058.8|1058.4|1058|1057.8|4527
1626956270000|2021-07-22 12:17:50|1058|1057.8|1058.4|1057.8|1058.4|1058|1058|1057.6|4159
1626956280000|2021-07-22 12:18:00|1058.2||1058.2||1058.2||1058.2||0
1626956300000|2021-07-22 12:18:20||1057.6||1057.8||1057.8||1057.6|0
1626956310000|2021-07-22 12:18:30|1058|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.4|1258
1626956320000|2021-07-22 12:18:40|1058.2|1057.8|1058.4|1058|1058.4|1058|1058|1057.8|5000
1626956340000|2021-07-22 12:19:00|1058.6|1058.2|1059|1058.6|1059|1058.6|1058.6|1058.2|0
1626956380000|2021-07-22 12:19:40|1058.8||1059||1059||1058.8||0
1626956400000|2021-07-22 12:20:00||1058.8||1058.6||1058.8||1058.6|3881
1626956410000|2021-07-22 12:20:10|1058.8|1058.4|1058.4|1058|1058.8|1058.4|1058.4|1058|7
1626956420000|2021-07-22 12:20:20||1057.8||1058||1058||1057.8|0
1626956430000|2021-07-22 12:20:30|1058.2|1057.8|1058.2|1058|1058.2|1058|1058.2|1057.8|0
1626956440000|2021-07-22 12:20:40|1058|1057.8|1058|1057.8|1058|1057.8|1058|1057.8|1
1626956450000|2021-07-22 12:20:50|1058.2|1058|1058.4|1058|1058.4|1058.2|1058.2|1058|2787
1626956460000|2021-07-22 12:21:00|1058.2|1058.2|1058.4|1058.2|1058.4|1058.2|1058.2|1058|2311
1626956470000|2021-07-22 12:21:10|1058.2|1058|1058.2|1057.8|1058.2|1058|1058.2|1057.8|1454
1626956480000|2021-07-22 12:21:20||1057.6||1057.8||1057.8||1057.6|0
1626956490000|2021-07-22 12:21:30|1058.4|1058|1058.4|1058.2|1058.4|1058.2|1058.4|1058|5654
1626956500000|2021-07-22 12:21:40|1058.6||1058.6||1058.6||1058.6||0
1626956510000|2021-07-22 12:21:50|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|4910
1626956520000|2021-07-22 12:22:00|1058|1057.6|1057.6|1057.2|1058|1057.6|1057.4|1057.2|3208
1626956530000|2021-07-22 12:22:10|1057.4|1057|1057.2|1056.8|1057.4|1057|1057|1056.4|29575
1626956540000|2021-07-22 12:22:20||1056.6||1056.8||1056.8||1056.6|0
1626956550000|2021-07-22 12:22:30|1057|1056.6|1057.2|1056.6|1057.2|1056.8|1056.8|1056.4|0
1626956560000|2021-07-22 12:22:40|1057|1056.8|1057|1056.6|1057|1056.8|1057|1056.6|0
1626956570000|2021-07-22 12:22:50||1056.4||1056.4||1056.4||1056.4|0
1626956580000|2021-07-22 12:23:00||1056.6||1056.6||1056.6||1056.6|0
1626956610000|2021-07-22 12:23:30|1057.2|1056.8|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|1598
1626956630000|2021-07-22 12:23:50|1057.6|1057.4|1057.2|1057|1057.6|1057.4|1057.2|1056.8|4633
1626956660000|2021-07-22 12:24:20|1057|1056.8|1056.8|1056.6|1057|1056.8|1056.8|1056.6|3461
1626956670000|2021-07-22 12:24:30|1057|1056.8|1056.8|1056.6|1057.2|1056.8|1056.8|1056.4|576
1626956690000|2021-07-22 12:24:50|1057|1056.8|1057.4|1057.2|1057.4|1057.2|1057|1056.8|2244
1626956700000|2021-07-22 12:25:00|1057.2|1057|1057.6|1057.2|1057.6|1057.2|1057.2|1057|1166
1626956720000|2021-07-22 12:25:20|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.2|1057|114
1626956740000|2021-07-22 12:25:40||1056.8||1056.8||1056.8||1056.8|0
1626956750000|2021-07-22 12:25:50|1057.2|1057|1057.2|1056.8|1057.2|1057|1057.2|1056.8|64
1626956760000|2021-07-22 12:26:00|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.4|0
1626956790000|2021-07-22 12:26:30|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.4|1056|2806
1626956810000|2021-07-22 12:26:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1626956820000|2021-07-22 12:27:00|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1626956850000|2021-07-22 12:27:30|1056.4|1056|1056|1055.8|1056.4|1056.2|1056|1055.6|3435
1626956860000|2021-07-22 12:27:40|1055.8|1055.6|1055.2|1054.8|1055.8|1055.6|1055|1054.6|7027
1626956880000|2021-07-22 12:28:00|1055||1055.4||1055.4||1055||1686
1626956890000|2021-07-22 12:28:10|1055.6|1055|1055.8|1055.4|1056.2|1055.6|1055.6|1055|3934
1626956910000|2021-07-22 12:28:30|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|341
1626956930000|2021-07-22 12:28:50|1056.2|1055.8|1056.6|1056|1056.6|1056|1056.2|1055.8|897
1626956940000|2021-07-22 12:29:00|1056.8|1056.2|1056.8|1056.4|1057|1056.4|1056.8|1056.2|0
1626956970000|2021-07-22 12:29:30|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1626956990000|2021-07-22 12:29:50|1057.4||1057.2||1057.4||1057.2||0
1626957030000|2021-07-22 12:30:30|1057|1056.6|1056.8|1056.4|1057|1056.8|1056.6|1056.4|1807
1626957040000|2021-07-22 12:30:40|1057||1057||1057||1057||0
1626957050000|2021-07-22 12:30:50|1056.8|1056.2|1056.6|1056.4|1056.8|1056.4|1056.6|1056.2|58
1626957060000|2021-07-22 12:31:00|1056.4|1056.2|1055.2|1054.6|1056.4|1056.2|1055.2|1054.6|6240
1626957070000|2021-07-22 12:31:10||1054.8||1054.8||1054.8||1054.6|0
1626957080000|2021-07-22 12:31:20|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|2036
1626957100000|2021-07-22 12:31:40||1055||1055||1055||1055|750
1626957110000|2021-07-22 12:31:50|1055.4|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055|1794
1626957120000|2021-07-22 12:32:00|1055.6|1055.4|1055.2|1055|1055.8|1055.4|1055.2|1054.8|3349
1626957130000|2021-07-22 12:32:10|1055|1054.8|1054.8|1054.4|1055|1054.8|1054.6|1054.2|176
1626957140000|2021-07-22 12:32:20|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|576
1626957150000|2021-07-22 12:32:30|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|500
1626957160000|2021-07-22 12:32:40|1055.2|1054.8|1054.6|1054|1055.4|1055|1054.2|1054|19742
1626957170000|2021-07-22 12:32:50|1054.8|1054.2|1054.8|1054.2|1054.8|1054.4|1054.8|1054.2|0
1626957180000|2021-07-22 12:33:00|1055|1054.4|1054.6|1054.4|1055|1054.6|1054.6|1054.2|2929
1626957190000|2021-07-22 12:33:10|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|2032
1626957200000|2021-07-22 12:33:20|1053.8|1053.6|1054.4|1054|1054.4|1054|1053.8|1053.6|11241
1626957210000|2021-07-22 12:33:30|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|516
1626957220000|2021-07-22 12:33:40|1054.4||1054.2||1054.4||1054.2||0
1626957250000|2021-07-22 12:34:10|1054.4|1054|1054.2|1054|1054.4|1054.2|1054.2|1054|2336
1626957260000|2021-07-22 12:34:20|1054|1053.8|1054|1053.6|1054|1053.8|1053.8|1053.6|21
1626957280000|2021-07-22 12:34:40|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054|1053.6|1000
1626957290000|2021-07-22 12:34:50|1054|1053.4|1053.8|1053.2|1054|1053.6|1053.6|1053.2|1234
1626957300000|2021-07-22 12:35:00|1053.6|1053|1053|1052.6|1053.6|1053.2|1052.8|1052.2|11521
1626957320000|2021-07-22 12:35:20|1052.8|1052.4|1053.4|1053.2|1053.6|1053.2|1052.8|1052.4|4332
1626957350000|2021-07-22 12:35:50||1053||1053.2||1053.2||1053|254
1626957360000|2021-07-22 12:36:00|1053.2|1053|1053|1052.6|1053.2|1053.2|1053|1052.6|1372
1626957370000|2021-07-22 12:36:10|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.8|1052.2|486
1626957380000|2021-07-22 12:36:20|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.4|1051.8|1163
1626957390000|2021-07-22 12:36:30|1052.6|1052|1052.4|1052|1052.6|1052.2|1052.2|1051.8|3797
1626957400000|2021-07-22 12:36:40|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1052|1051.4|563
1626957410000|2021-07-22 12:36:50||1051.6||1051.6||1051.6||1051.6|0
1626957430000|2021-07-22 12:37:10|1052.2|1051.8|1051.8|1051.6|1052.4|1052|1051.8|1051.6|7477
1626957440000|2021-07-22 12:37:20|1051.6|1051.4|1052.2|1051.8|1052.2|1051.8|1051.6|1051.4|1440
1626957450000|2021-07-22 12:37:30|1052|1052|1051.8|1051.4|1052|1052|1051.6|1051.2|706
1626957460000|2021-07-22 12:37:40||1051.2||1051.2||1051.2||1051.2|0
1626957470000|2021-07-22 12:37:50|1051.6||1051.6||1051.8||1051.6||0
1626957480000|2021-07-22 12:38:00|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.8|1051.4|355
1626957490000|2021-07-22 12:38:10|1052|1051.4|1051.8|1051.6|1052.2|1051.6|1051.8|1051.4|145
1626957500000|2021-07-22 12:38:20|||||||||1250
1626957530000|2021-07-22 12:38:50|1052|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.4|1088
1626957540000|2021-07-22 12:39:00|1052.2|1051.8|1052.6|1052|1052.6|1052.2|1052.2|1051.8|0
1626957550000|2021-07-22 12:39:10||1052.2||1052||1052.2||1052|0
1626957560000|2021-07-22 12:39:20|1052.4|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1052|0
1626957570000|2021-07-22 12:39:30|1052|1051.8|1051.8|1051.2|1052|1051.8|1051.8|1051.2|506
1626957580000|2021-07-22 12:39:40||1051.4||1051.4||1051.4||1051.4|0
1626957590000|2021-07-22 12:39:50||1051.2||1051.2||1051.4||1051.2|0
1626957600000|2021-07-22 12:40:00|1052|1051.4|1052.2|1051.6|1052.2|1051.8|1052|1051.4|0
1626957610000|2021-07-22 12:40:10|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.4|1051.8|1257
1626957620000|2021-07-22 12:40:20|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|3633
1626957640000|2021-07-22 12:40:40|1052.2|1051.8|1052.6|1052|1052.6|1052|1052.2|1051.8|1965
1626957650000|2021-07-22 12:40:50|1052.8|1052.2|1052|1051.6|1052.8|1052.6|1052|1051.6|5411
1626957660000|2021-07-22 12:41:00|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|790
1626957670000|2021-07-22 12:41:10||1051.8||1051.8||1052||1051.8|0
1626957680000|2021-07-22 12:41:20|1052.6|1052|1052.4|1052|1052.6|1052.4|1052.4|1051.8|5000
1626957690000|2021-07-22 12:41:30|1052.2|1051.8|1052.4|1051.8|1052.4|1052|1052.2|1051.8|64
1626957700000|2021-07-22 12:41:40|1052.6|1052|1053|1052.6|1053|1052.8|1052.4|1052|2351
1626957710000|2021-07-22 12:41:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1626957720000|2021-07-22 12:42:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|765
1626957730000|2021-07-22 12:42:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|2718
1626957740000|2021-07-22 12:42:20||1053||1052.8||1053||1052.8|4
1626957760000|2021-07-22 12:42:40||1053||1053||1053||1053|0
1626957770000|2021-07-22 12:42:50|1053|1052.8|1052.6|1052.2|1053|1052.8|1052.6|1052|575
1626957780000|2021-07-22 12:43:00|1052.8|1052.4|1053.2|1052.6|1053.6|1053|1052.8|1052.4|35323
1626957790000|2021-07-22 12:43:10|1053||1053||1053||1053||0
1626957800000|2021-07-22 12:43:20|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|500
1626957810000|2021-07-22 12:43:30|1052.4|1052.4|1053|1052.6|1053|1052.6|1052.4|1052.4|970
1626957820000|2021-07-22 12:43:40|1052.8|1052.4|1053|1052.8|1053|1052.8|1052.8|1052.4|0
1626957830000|2021-07-22 12:43:50||1052.6||1052.4||1052.6||1052.4|0
1626957840000|2021-07-22 12:44:00|1053.2|1052.6|1053.4|1053|1053.4|1053|1053.2|1052.6|505
1626957850000|2021-07-22 12:44:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1626957860000|2021-07-22 12:44:20|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1626957870000|2021-07-22 12:44:30|1053.4|1053|1053.6|1053|1053.6|1053|1053.2|1053|1392
1626957880000|2021-07-22 12:44:40|1053.4|1053.2|1054|1053.6|1054|1053.6|1053.4|1053.2|1130
1626957890000|2021-07-22 12:44:50|1054.2|1053.4|1054.4|1054|1054.6|1054.2|1054|1053.4|9552
1626957900000|2021-07-22 12:45:00|1054.2|1053.8|1053.8|1053.4|1054.2|1054|1053.8|1053.4|3158
1626957910000|2021-07-22 12:45:10||1053.2||1053.2||1053.2||1053.2|0
1626957920000|2021-07-22 12:45:20|1053.6|1053.4|1053.4|1053.2|1053.6|1053.4|1053.4|1053.2|1185
1626957930000|2021-07-22 12:45:30|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|14860
1626957940000|2021-07-22 12:45:40|1053.8|1053.4|1053.8|1053.6|1054.2|1053.8|1053.8|1053.4|2500
1626957950000|2021-07-22 12:45:50|1054|1053.8|1053.8|1053.4|1054|1053.8|1053.6|1053.4|1631
1626957970000|2021-07-22 12:46:10|1054|1053.6|1054.4|1053.8|1054.4|1054|1054|1053.6|690
1626957980000|2021-07-22 12:46:20|1054.6|1054|1054.6|1054.2|1054.8|1054.2|1054.6|1054|3654
1626957990000|2021-07-22 12:46:30|1054.8|1054.4|1055|1054.6|1055.2|1054.6|1054.8|1054.4|0
1626958000000|2021-07-22 12:46:40||1054.4||1054.4||1054.6||1054.4|1000
1626958010000|2021-07-22 12:46:50|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|4752
1626958020000|2021-07-22 12:47:00|1054.4|1054|1054|1053.6|1054.4|1054|1054|1053.6|2390
1626958030000|2021-07-22 12:47:10|1053.8|1053.4|1053.2|1052.8|1053.8|1053.6|1053.2|1052.8|5783
1626958040000|2021-07-22 12:47:20|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.4|1053|1601
1626958050000|2021-07-22 12:47:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|0
1626958060000|2021-07-22 12:47:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1626958070000|2021-07-22 12:47:50||1053.2||1053.4||1053.4||1053.2|0
1626958080000|2021-07-22 12:48:00|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|544
1626958090000|2021-07-22 12:48:10||1053.4||1053.4||1053.4||1053.4|0
1626958100000|2021-07-22 12:48:20|1053.8||1053.8||1053.8||1053.6||0
1626958110000|2021-07-22 12:48:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|1218
1626958120000|2021-07-22 12:48:40|1053.4|1053.4|1052.4|1052|1053.4|1053.4|1052.2|1051.8|2141
1626958130000|2021-07-22 12:48:50|1052.6|1052.2|1052.2|1052|1053|1052.6|1052.2|1052|2792
1626958140000|2021-07-22 12:49:00|1052.4|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052.2|997
1626958150000|2021-07-22 12:49:10|1053||1052.8||1053||1052.6||0
1626958160000|2021-07-22 12:49:20|1052.6|1052.2|1052.8|1052.4|1052.8|1052.6|1052.6|1052.2|8034
1626958170000|2021-07-22 12:49:30|1052.4|1052.2|1053|1052.6|1053.2|1052.8|1052.4|1052.2|11700
1626958180000|2021-07-22 12:49:40|1053.2|1052.8|1053|1052.8|1053.2|1053|1053|1052.6|8657
1626958190000|2021-07-22 12:49:50|1052.8|1052.6|1053|1052.8|1053|1052.8|1052.8|1052.6|1354
1626958220000|2021-07-22 12:50:20|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.6|1052|1501
1626958230000|2021-07-22 12:50:30||1052||1052||1052||1052|0
1626958240000|2021-07-22 12:50:40||1052.2||1052.2||1052.2||1052|0
1626958250000|2021-07-22 12:50:50|1052.8|1052.4|1053.2|1053|1053.4|1053|1052.8|1052.4|7036
1626958260000|2021-07-22 12:51:00|1053.4|1052.8|1053.6|1053|1054|1053.6|1053.4|1052.8|4946
1626958270000|2021-07-22 12:51:10|1053.4|1053.2|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|0
1626958280000|2021-07-22 12:51:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1626958290000|2021-07-22 12:51:30||1052.4||1052.4||1052.4||1052.4|0
1626958300000|2021-07-22 12:51:40|1052.8|1052.2|1052.4|1051.8|1052.8|1052.2|1052.4|1051.8|641
1626958310000|2021-07-22 12:51:50||1052||1051.8||1052||1051.8|0
1626958320000|2021-07-22 12:52:00|1052.2|1052|1051.8|1051.6|1052.2|1052|1051.8|1051.6|8
1626958330000|2021-07-22 12:52:10|1051.6|1051.4|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|987
1626958340000|2021-07-22 12:52:20|1051.4|1051|1051.2|1051|1051.4|1051.2|1051.2|1051|1564
1626958350000|2021-07-22 12:52:30|1051.4|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|1388
1626958360000|2021-07-22 12:52:40|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.6|1358
1626958370000|2021-07-22 12:52:50|1051|1050.6|1050.8|1050.2|1051|1050.6|1050.6|1050.2|4577
1626958380000|2021-07-22 12:53:00|1051|1050.4|1051|1050.6|1051|1050.6|1051|1050.4|5631
1626958390000|2021-07-22 12:53:10|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|0
1626958400000|2021-07-22 12:53:20|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|1071
1626958410000|2021-07-22 12:53:30|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.4|2117
1626958420000|2021-07-22 12:53:40|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|0
1626958430000|2021-07-22 12:53:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1626958440000|2021-07-22 12:54:00|1051|1050.6|1051.4|1051.2|1051.4|1051.2|1051|1050.6|1367
1626958450000|2021-07-22 12:54:10|1051.2|1051|1051.4|1051|1051.4|1051.2|1050.8|1050.6|2506
1626958460000|2021-07-22 12:54:20|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.6|0
1626958480000|2021-07-22 12:54:40||1051||1051||1051||1051|0
1626958500000|2021-07-22 12:55:00|1051.2|1051.2|1051.6|1051.4|1051.6|1051.4|1051.2|1051|993
1626958510000|2021-07-22 12:55:10|1051.8|1051.6|1052|1051.4|1052|1051.6|1051.8|1051.4|524
1626958520000|2021-07-22 12:55:20|1051.8|1051.6|1051.6|1051.2|1052|1051.6|1051.6|1051.2|765
1626958550000|2021-07-22 12:55:50|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|1122
1626958580000|2021-07-22 12:56:20|1051.4|1051|1051.8|1051.2|1051.8|1051.4|1051.4|1051|4876
1626958590000|2021-07-22 12:56:30|1052|1051.4|1052.2|1051.6|1052.4|1051.8|1052|1051.4|0
1626958600000|2021-07-22 12:56:40|1052.4|1051.8|1052.4|1052|1052.6|1052|1052.4|1051.8|75
1626958610000|2021-07-22 12:56:50|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.2|1051.8|1552
1626958620000|2021-07-22 12:57:00|1052.4|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|733
1626958630000|2021-07-22 12:57:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|1479
1626958640000|2021-07-22 12:57:20||1052.2||1052.2||1052.2||1052.2|0
1626958650000|2021-07-22 12:57:30|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|179
1626958660000|2021-07-22 12:57:40|1052.4|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|325
1626958670000|2021-07-22 12:57:50||1052.2||1052.2||1052.2||1052.2|0
1626958680000|2021-07-22 12:58:00|1052.8|1052.4|1053.2|1052.8|1053.2|1052.8|1052.8|1052.2|3090
1626958690000|2021-07-22 12:58:10|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1626958700000|2021-07-22 12:58:20|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1626958710000|2021-07-22 12:58:30|1053.4|1053|1053.6|1053.2|1053.6|1053.4|1053.4|1053|9069
1626958720000|2021-07-22 12:58:40|1053.8|1053|1054|1053.6|1054|1053.6|1053.8|1053|0
1626958730000|2021-07-22 12:58:50|1053.8|1053.4|1053.6|1053.2|1053.8|1053.6|1053.6|1053|3048
1626958740000|2021-07-22 12:59:00|1053.4|1053|1053.4|1053|1053.6|1053|1053.4|1053|150
1626958750000|2021-07-22 12:59:10|1053.2|1052.8|1053.4|1053|1053.8|1053.4|1053.2|1052.8|1564
1626958760000|2021-07-22 12:59:20||1052.8||1052.8||1052.8||1052.8|0
1626958770000|2021-07-22 12:59:30|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1052.8|1052.4|608
1626958780000|2021-07-22 12:59:40|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|695
1626958790000|2021-07-22 12:59:50|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1626958800000|2021-07-22 13:00:00|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1052.8|1401
1626958810000|2021-07-22 13:00:10||1052.8||1052.8||1052.8||1052.8|0
1626958830000|2021-07-22 13:00:30|1053.2|1052.6|1053.6|1053|1053.6|1053.2|1053|1052.6|0
1626958840000|2021-07-22 13:00:40||1053.2||1053.2||1053.2||1053.2|0
1626958850000|2021-07-22 13:00:50|1053.4|1053|1053.2|1052.6|1053.4|1053|1053|1052.6|11
1626958860000|2021-07-22 13:01:00|1052.8|1052.8|1053.2|1052.6|1053.2|1052.8|1052.8|1052.4|564
1626958870000|2021-07-22 13:01:10|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1626958910000|2021-07-22 13:01:50||1052.6||1052.6||1052.6||1052.6|0
1626958920000|2021-07-22 13:02:00|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052|578
1626958930000|2021-07-22 13:02:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|624
1626958940000|2021-07-22 13:02:20|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.6|1052|0
1626958950000|2021-07-22 13:02:30|1052.8|1052.2|1052.2|1051.8|1052.8|1052.4|1052.2|1051.8|12042
1626958970000|2021-07-22 13:02:50|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1052.4|1052|4836
1626958980000|2021-07-22 13:03:00||1052.2||1052.4||1052.4||1052.2|0
1626958990000|2021-07-22 13:03:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1051.8|1175
1626959000000|2021-07-22 13:03:20||1051.8||1051.8||1051.8||1051.8|0
1626959010000|2021-07-22 13:03:30|1052.2|1051.6|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|0
1626959020000|2021-07-22 13:03:40||1051.6||1051.8||1051.8||1051.6|0
1626959030000|2021-07-22 13:03:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1626959050000|2021-07-22 13:04:10||1052.2||1052.2||1052.2||1052.2|551
1626959060000|2021-07-22 13:04:20|1052.2|1052|1052.2|1052|1052.4|1052.2|1052.2|1052|475
1626959070000|2021-07-22 13:04:30|1052.6|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1051.8|9410
1626959090000|2021-07-22 13:04:50|1052.4|1051.8|1053|1052.6|1053|1052.6|1052.2|1051.8|3369
1626959100000|2021-07-22 13:05:00|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1626959120000|2021-07-22 13:05:20|1052.8|1052.4|1053.2|1052.8|1053.4|1053|1052.6|1052.2|10140
1626959130000|2021-07-22 13:05:30|1053.4||1053.4||1053.4||1053.2||0
1626959140000|2021-07-22 13:05:40|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|0
1626959150000|2021-07-22 13:05:50|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|485
1626959170000|2021-07-22 13:06:10|1053.2||1053.2||1053.2||1053.2||0
1626959180000|2021-07-22 13:06:20|1053.4|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|0
1626959190000|2021-07-22 13:06:30|1053.4|1053.2|1053.8|1053.4|1053.8|1053.6|1053.4|1053|7489
1626959200000|2021-07-22 13:06:40|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1626959210000|2021-07-22 13:06:50|1054|1053.6|1054.2|1053.6|1054.2|1053.8|1054|1053.6|690
1626959220000|2021-07-22 13:07:00|1054|1053.4|1053.6|1053.4|1054|1053.6|1053.6|1053.2|1267
1626959230000|2021-07-22 13:07:10|1053.8||1053.6||1053.8||1053.6||0
1626959240000|2021-07-22 13:07:20|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|7
1626959250000|2021-07-22 13:07:30|1054|1053.4|1054.2|1053.6|1054.2|1053.6|1054|1053.4|0
1626959260000|2021-07-22 13:07:40|1054|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|1379
1626959270000|2021-07-22 13:07:50|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054.2|1053.6|0
1626959280000|2021-07-22 13:08:00|1054|1053.4|1053.4|1053.2|1054|1053.4|1053.4|1053|1228
1626959290000|2021-07-22 13:08:10|1053.2|1053|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|6
1626959300000|2021-07-22 13:08:20|1053|1052.6|1053.2|1052.6|1053.2|1052.6|1053|1052.6|0
1626959310000|2021-07-22 13:08:30|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1626959320000|2021-07-22 13:08:40|1053.6|1053|1053.4|1053|1053.6|1053.2|1053.4|1053|545
1626959330000|2021-07-22 13:08:50||1052.8||1053||1053||1052.8|0
1626959350000|2021-07-22 13:09:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.6|0
1626959360000|2021-07-22 13:09:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1626959370000|2021-07-22 13:09:30||1052.4||1052.6||1052.6||1052.4|0
1626959390000|2021-07-22 13:09:50|1052.8||1052.8||1052.8||1052.8||0
1626959400000|2021-07-22 13:10:00|1052.6|1052.4|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|54
1626959410000|2021-07-22 13:10:10||1052.4||1052.4||1052.6||1052.4|0
1626959430000|2021-07-22 13:10:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|2465
1626959440000|2021-07-22 13:10:40|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052|12437
1626959450000|2021-07-22 13:10:50|1052.8|1052.4|1053.4|1053|1053.4|1053|1052.8|1052.4|2431
1626959460000|2021-07-22 13:11:00|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.6|4
1626959470000|2021-07-22 13:11:10|1053.4||1053.2||1053.4||1053||0
1626959480000|2021-07-22 13:11:20|1053.4||1053.4||1053.4||1053.4||0
1626959490000|2021-07-22 13:11:30|1053.2||1053.2||1053.2||1053||0
1626959500000|2021-07-22 13:11:40|1053|1052.6|1052.8|1052.4|1053|1052.8|1052.8|1052.2|632
1626959510000|2021-07-22 13:11:50|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1626959520000|2021-07-22 13:12:00|1053.2|1052.8|1053.6|1053.2|1053.8|1053.4|1053.2|1052.6|4974
1626959530000|2021-07-22 13:12:10|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|8568
1626959540000|2021-07-22 13:12:20|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.4|556
1626959550000|2021-07-22 13:12:30|1054||1054||1054||1053.8||0
1626959560000|2021-07-22 13:12:40|1053.8|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|3406
1626959570000|2021-07-22 13:12:50|1053.4|1053.4|1053.4|1053.2|1053.6|1053.4|1053.4|1053.2|3454
1626959580000|2021-07-22 13:13:00|1053.2|1053|1053.2|1052.8|1053.4|1053.2|1052.8|1052.6|1037
1626959590000|2021-07-22 13:13:10||1053||1053||1053||1053|0
1626959600000|2021-07-22 13:13:20|1053.4|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|103
1626959610000|2021-07-22 13:13:30|1053.6|1053.2|1054|1053.6|1054.4|1053.8|1053.6|1053.2|1577
1626959620000|2021-07-22 13:13:40|||||||||500
1626959630000|2021-07-22 13:13:50|1054.2|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|0
1626959640000|2021-07-22 13:14:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1626959650000|2021-07-22 13:14:10|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|1553
1626959660000|2021-07-22 13:14:20|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1626959670000|2021-07-22 13:14:30|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.6|1053.8|500
1626959680000|2021-07-22 13:14:40|1054.4||1054.6||1054.6||1054.4||0
1626959690000|2021-07-22 13:14:50|1054.4||1054.4||1054.6||1054.4||0
1626959700000|2021-07-22 13:15:00|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1053.8|1053.6|1291
1626959710000|2021-07-22 13:15:10|1054.6|1054|1054.6|1054|1054.6|1054.2|1054.2|1054|590
1626959720000|2021-07-22 13:15:20|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1626959740000|2021-07-22 13:15:40||1053.8||1053.8||1053.8||1053.8|0
1626959750000|2021-07-22 13:15:50|1054.2|1054|1053.8|1053.6|1054.2|1054|1053.8|1053.6|522
1626959760000|2021-07-22 13:16:00|1053.6|1053.4|1054.4|1053.8|1054.4|1053.8|1053.6|1053.4|1657
1626959770000|2021-07-22 13:16:10|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1626959780000|2021-07-22 13:16:20|1054.2||1054.4||1054.4||1054.2||8
1626959830000|2021-07-22 13:17:10|1054.2|1054.2|1054.8|1054.4|1054.8|1054.4|1054.2|1054|6202
1626959850000|2021-07-22 13:17:30|1054.6|1054.2|1054.8|1054.2|1054.8|1054.4|1054.4|1054|778
1626959860000|2021-07-22 13:17:40|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|197
1626959880000|2021-07-22 13:18:00|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|1482
1626959890000|2021-07-22 13:18:10|1055|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.4|1985
1626959900000|2021-07-22 13:18:20|1054.6|1054.4|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|69
1626959910000|2021-07-22 13:18:30|1054.4|1054|1054|1053.6|1054.4|1054|1054|1053.6|1221
1626959920000|2021-07-22 13:18:40|1054.2|1053.8|1054.6|1054|1054.6|1054|1054.2|1053.8|862
1626959930000|2021-07-22 13:18:50||1054.2||1054.2||1054.2||1054.2|0
1626959940000|2021-07-22 13:19:00|1054.4|1054|1054.6|1054.4|1054.8|1054.4|1054.4|1054|1250
1626959950000|2021-07-22 13:19:10|1054.8|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.6|2481
1626959960000|2021-07-22 13:19:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|509
1626959990000|2021-07-22 13:19:50|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|1246
1626960000000|2021-07-22 13:20:00|1055|1054.6|1055|1054.8|1055|1054.8|1054.8|1054.4|48
1626960010000|2021-07-22 13:20:10|1054.8|1054.6|1055|1054.8|1055|1054.8|1054.8|1054.6|52
1626960020000|2021-07-22 13:20:20|1055.2|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|2608
1626960040000|2021-07-22 13:20:40||1055.4||1055.2||1055.4||1055.2|1565
1626960060000|2021-07-22 13:21:00|1055.4|1055|1054.8|1054.4|1055.4|1055|1054.6|1054.4|8777
1626960070000|2021-07-22 13:21:10|1055||1055||1055||1055||0
1626960080000|2021-07-22 13:21:20|1054.8||1055||1055||1054.8||0
1626960090000|2021-07-22 13:21:30|1054.8||1055||1055||1054.8||0
1626960100000|2021-07-22 13:21:40||1054.6||1054.8||1054.8||1054.6|0
1626960110000|2021-07-22 13:21:50|1055.2|1054.6|1055.2|1055|1055.4|1055|1055.2|1054.6|7400
1626960120000|2021-07-22 13:22:00|1055|1054.8|1055.6|1055.2|1055.6|1055.2|1055|1054.8|583
1626960130000|2021-07-22 13:22:10|1055.4|1055|1055.6|1055.4|1055.6|1055.4|1055.4|1055|694
1626960140000|2021-07-22 13:22:20|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|1336
1626960170000|2021-07-22 13:22:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|0
1626960180000|2021-07-22 13:23:00|1056|1056|1056.2|1056|1056.2|1056|1056|1055.8|1213
1626960190000|2021-07-22 13:23:10|1056.4|1055.8|1056.4|1056|1056.4|1056.2|1056.4|1055.8|0
1626960200000|2021-07-22 13:23:20|1056.2||1056.2||1056.2||1056.2||0
1626960210000|2021-07-22 13:23:30|1056|1055.8|1055.6|1055.4|1056|1055.8|1055.6|1055.2|2806
1626960220000|2021-07-22 13:23:40|1055.4|1055.2|1054.6|1054.2|1055.4|1055.2|1053.8|1053.6|113725
1626960240000|2021-07-22 13:24:00|1054.8|1054|1055|1054.6|1055|1054.6|1054.8|1054|1746
1626960250000|2021-07-22 13:24:10|1054.8|1054.4|1054.4|1054|1054.8|1054.6|1054.2|1054|5623
1626960260000|2021-07-22 13:24:20|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1626960270000|2021-07-22 13:24:30||1054.2||1054.4||1054.4||1054.2|0
1626960280000|2021-07-22 13:24:40|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|1125
1626960290000|2021-07-22 13:24:50|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.4|1054|5206
1626960300000|2021-07-22 13:25:00|1054.6|1054.2|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|466
1626960310000|2021-07-22 13:25:10|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.4|1053.8|0
1626960320000|2021-07-22 13:25:20|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.6|1054|183
1626960330000|2021-07-22 13:25:30|1054.4|1054.4|1054.4|1054.2|1054.4|1054.4|1054.4|1054|46
1626960340000|2021-07-22 13:25:40|1054.2|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1054|3337
1626960360000|2021-07-22 13:26:00|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|6
1626960370000|2021-07-22 13:26:10|1054.4||1054.4||1054.4||1054.4||0
1626960380000|2021-07-22 13:26:20|1054.2|1054|1054|1053.6|1054.2|1054|1054|1053.6|3427
1626960390000|2021-07-22 13:26:30|1053.8|1053.4|1053.2|1052.8|1054|1053.6|1053.2|1052.8|39574
1626960400000|2021-07-22 13:26:40|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|15615
1626960410000|2021-07-22 13:26:50|1053.8|1053.4|1054.6|1054|1054.6|1054.2|1053.8|1053.4|6035
1626960420000|2021-07-22 13:27:00|1054.8|1054.2|1054.8|1054.4|1055|1054.6|1054.8|1054.2|579
1626960430000|2021-07-22 13:27:10|1054.6|1054.2|1054.6|1054|1054.6|1054.4|1054.4|1054|806
1626960440000|2021-07-22 13:27:20|1054.8|1054.2|1054.8|1054.4|1055.2|1054.8|1054.8|1054.2|6361
1626960450000|2021-07-22 13:27:30|1055|1054.6|1055.4|1055|1055.6|1055|1055|1054.6|650
1626960460000|2021-07-22 13:27:40|1055.6|1055.2|1055.2|1054.6|1055.6|1055.2|1055|1054.6|537
1626960470000|2021-07-22 13:27:50|1055|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.6|9
1626960480000|2021-07-22 13:28:00|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055|1054.8|500
1626960490000|2021-07-22 13:28:10|1055.6|1055|1055|1054.6|1055.6|1055.2|1054.6|1054.4|10299
1626960500000|2021-07-22 13:28:20|1055.2|1054.8|1055.2|1054.8|1055.6|1055.2|1055|1054.6|6114
1626960510000|2021-07-22 13:28:30|1055|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.6|0
1626960520000|2021-07-22 13:28:40|1055|1054.8|1054.8|1054.2|1055|1054.8|1054.6|1054.2|0
1626960530000|2021-07-22 13:28:50|1055|1054.4|1055.2|1054.6|1055.2|1054.6|1054.8|1054.4|0
1626960540000|2021-07-22 13:29:00|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1626960550000|2021-07-22 13:29:10|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.6|1054.2|718
1626960560000|2021-07-22 13:29:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1626960570000|2021-07-22 13:29:30|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.4|0
1626960580000|2021-07-22 13:29:40|1054.2||1054||1054.2||1054||0
1626960590000|2021-07-22 13:29:50|1054.2||1054||1054.2||1054||0
1626960600000|2021-07-22 13:30:00|1053.8|1053.4|1052.8|1052.6|1053.8|1053.6|1052.8|1052.6|11658
1626960610000|2021-07-22 13:30:10|1053|1052.4|1054|1053.6|1054|1053.6|1052.8|1052.4|11656
1626960620000|2021-07-22 13:30:20|1053.8|1053.4|1054|1053.4|1054|1053.6|1053.6|1053.2|800
1626960630000|2021-07-22 13:30:30|1053.8|1053.2|1052.4|1052|1053.8|1053.2|1052.4|1052|236
1626960640000|2021-07-22 13:30:40|1052.2|1051.8|1051.6|1051|1052.2|1051.8|1051|1050.8|14156
1626960650000|2021-07-22 13:30:50|1051.4|1051.2|1052.2|1051.8|1052.4|1052|1051.4|1051.2|3190
1626960660000|2021-07-22 13:31:00|1052|1051.6|1050.6|1050.2|1052|1051.8|1050.2|1050|21240
1626960670000|2021-07-22 13:31:10|1050.8|1050|1050.2|1049.4|1050.8|1050.2|1049.4|1049|9760
1626960680000|2021-07-22 13:31:20|1050|1049.6|1049.6|1049|1050.2|1050|1049.6|1049|3921
1626960690000|2021-07-22 13:31:30|1049.4|1048.8|1048.8|1048.4|1049.4|1048.8|1048.4|1048.2|18669
1626960700000|2021-07-22 13:31:40|1048.6|1048.2|1048.8|1048.4|1049.2|1048.8|1048.6|1048.2|2969
1626960710000|2021-07-22 13:31:50|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1047.6|1047.4|14074
1626960720000|2021-07-22 13:32:00|1048|1047.6|1048.2|1047.8|1048.2|1048|1046.8|1046.2|17398
1626960730000|2021-07-22 13:32:10|1048.4|1047.6|1048.8|1048.4|1048.8|1048.6|1048.4|1047.6|7941
1626960750000|2021-07-22 13:32:30|1048.6|1048.2|1048.2|1047.4|1048.6|1048.2|1048|1047.4|4409
1626960760000|2021-07-22 13:32:40|1048.4|1047.6|1049.6|1049|1049.8|1049|1048.4|1047.6|5301
1626960770000|2021-07-22 13:32:50|1049.8|1049.2|1050|1049.6|1050.2|1049.6|1049.6|1049.2|4000
1626960780000|2021-07-22 13:33:00|1049.8|1049.4|1048.8|1048.2|1050|1049.4|1048.4|1048|5673
1626960790000|2021-07-22 13:33:10|1048.6|1048|1047.6|1047|1048.6|1048|1047.2|1047|5517
1626960800000|2021-07-22 13:33:20|1047.8|1047.2|1048.2|1047.6|1048.6|1048|1047.8|1047.2|6282
1626960810000|2021-07-22 13:33:30|1048.4|1047.8|1048.6|1048|1048.6|1048|1048.2|1047.6|0
1626960820000|2021-07-22 13:33:40|1048.4|1048.2|1048.8|1048.2|1049|1048.2|1048.4|1047.8|0
1626960830000|2021-07-22 13:33:50|1049|1048.4|1048.8|1048.2|1049|1048.4|1048|1047.6|6109
1626960840000|2021-07-22 13:34:00|1049|1048.4|1048.4|1047.8|1049|1048.6|1048.4|1047.8|53
1626960850000|2021-07-22 13:34:10|1048.2|1047.6|1048.8|1048.2|1048.8|1048.4|1048|1047.4|91
1626960860000|2021-07-22 13:34:20|1048.6|1048|1048.2|1048|1049.2|1048.8|1048.2|1047.8|10859
1626960870000|2021-07-22 13:34:30|1048|1047.6|1047.8|1047.2|1048|1047.6|1047.4|1047|5135
1626960880000|2021-07-22 13:34:40|1047.6|1047|1047.2|1046.8|1048|1047.4|1046.8|1046.2|23752
1626960890000|2021-07-22 13:34:50|1047.4|1047|1048|1047.4|1048|1047.4|1047.4|1047|908
1626960900000|2021-07-22 13:35:00|1047.8|1047.2|1046.8|1046.4|1047.8|1047.2|1046.4|1046|22021
1626960910000|2021-07-22 13:35:10|1047|1046.6|1046.8|1046.2|1047.2|1046.6|1046.2|1046|3142
1626960920000|2021-07-22 13:35:20|1047|1046.4|1046.2|1045.8|1047|1046.4|1046.2|1045.8|4086
1626960930000|2021-07-22 13:35:30|1046|1045.6|1045.4|1045|1046.2|1045.6|1045.4|1045|3307
1626960940000|2021-07-22 13:35:40|1045.2|1044.8|1044.6|1044|1045.2|1044.8|1044.4|1043.8|2268
1626960950000|2021-07-22 13:35:50|1044.4|1043.8|1044.2|1043.8|1044.4|1044|1044.2|1043.8|1075
1626960960000|2021-07-22 13:36:00|1044.4|1044|1045|1044.4|1045|1044.4|1044.2|1043.8|12202
1626960970000|2021-07-22 13:36:10|1045.2|1044.6|1045.4|1044.8|1045.8|1045.2|1045.2|1044.6|3119
1626960980000|2021-07-22 13:36:20|1045.6|1045|1045.6|1044.8|1045.6|1045.2|1045.6|1044.8|0
1626960990000|2021-07-22 13:36:30|1045.4|1044.6|1045|1044.4|1045.4|1044.6|1045|1044.4|0
1626961000000|2021-07-22 13:36:40|1044.8|1044.6|1045|1044.4|1045|1044.6|1044.8|1044.4|900
1626961010000|2021-07-22 13:36:50|1044.8|1044.2|1044|1043.2|1044.8|1044.4|1043.8|1043|2505
1626961020000|2021-07-22 13:37:00|1044.2|1043.4|1044.2|1043.4|1044.2|1043.6|1044.2|1043.4|0
1626961030000|2021-07-22 13:37:10|1044.4|1043.6|1044.6|1044|1044.8|1044.2|1044.4|1043.6|1968
1626961050000|2021-07-22 13:37:30|1044.4|1043.8|1044|1043.2|1044.4|1043.8|1044|1043.2|1029
1626961060000|2021-07-22 13:37:40|1044.2|1043.4|1044|1043.2|1044.2|1043.8|1043.8|1043.2|4764
1626961080000|2021-07-22 13:38:00|1043.8|1043|1043.4|1043|1043.8|1043.2|1043.4|1043|5284
1626961100000|2021-07-22 13:38:20|1043.6|1043.2|1044|1043.2|1044|1043.6|1043.6|1043.2|5699
1626961110000|2021-07-22 13:38:30|1044.2|1043.4|1044|1043.4|1044.8|1044|1043.8|1043.4|627
1626961120000|2021-07-22 13:38:40|1044.2|1043.6|1044.2|1043.4|1044.2|1043.6|1043.8|1043.4|0
1626961130000|2021-07-22 13:38:50|1044|1043.6|1044.6|1044|1044.8|1044.2|1044|1043.6|4396
1626961140000|2021-07-22 13:39:00|1044.4|1043.8|1044.6|1044|1044.6|1044|1044.2|1043.6|0
1626961150000|2021-07-22 13:39:10|1044.8|1044.2|1045.2|1044.6|1045.6|1045|1044.8|1044.2|1444
1626961160000|2021-07-22 13:39:20|1045|1044.8|1045.2|1044.6|1045.2|1044.8|1044.8|1044.6|1222
1626961170000|2021-07-22 13:39:30|1045.4|1044.8|1045.4|1044.8|1045.6|1045.2|1045.2|1044.8|992
1626961180000|2021-07-22 13:39:40|1045.6|1045|1046|1045.4|1046.2|1045.6|1045.6|1045|1106
1626961190000|2021-07-22 13:39:50|1046.2|1045.6|1046.8|1046|1046.8|1046.2|1046.2|1045.6|926
1626961200000|2021-07-22 13:40:00|1047|1046.2|1046.2|1045.8|1047|1046.4|1046|1045.6|2946
1626961210000|2021-07-22 13:40:10|1046|1045.6|1046.6|1046|1046.6|1046|1045.8|1045.2|10249
1626961220000|2021-07-22 13:40:20|1046.8|1046.2|1047.4|1046.8|1047.4|1046.8|1046.8|1046|17081
1626961230000|2021-07-22 13:40:30|1047.2|1046.6|1047.6|1047|1048|1047.6|1047.2|1046.6|3597
1626961240000|2021-07-22 13:40:40|1047.4|1046.8|1048|1047.4|1048|1047.4|1047.4|1046.8|425
1626961250000|2021-07-22 13:40:50|1048.2|1047.6|1048|1047.4|1048.4|1048|1047.8|1047.2|18117
1626961260000|2021-07-22 13:41:00|1047.8|1047.2|1048|1047.4|1048|1047.4|1047.4|1047.2|0
1626961270000|2021-07-22 13:41:10|1047.8|1047.2|1046.6|1046|1047.8|1047.2|1046.6|1046|4220
1626961280000|2021-07-22 13:41:20|1046.8|1046.2|1047.2|1046.6|1047.2|1046.8|1046.4|1045.8|15130
1626961290000|2021-07-22 13:41:30|1047|1046.4|1047.2|1046.6|1047.4|1046.8|1047|1046.4|3182
1626961300000|2021-07-22 13:41:40|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|256
1626961310000|2021-07-22 13:41:50|1047.4|1047|1048.2|1047.8|1048.2|1047.8|1047.4|1047|1153
1626961320000|2021-07-22 13:42:00|1048.4|1048|1048.8|1048.2|1049.2|1048.6|1048.4|1048|4098
1626961330000|2021-07-22 13:42:10|1048.6|1048|1048.8|1048.2|1049|1048.4|1048.4|1048|364
1626961340000|2021-07-22 13:42:20|1048.6|1048|1048|1047.4|1048.6|1048|1047.8|1047|9450
1626961350000|2021-07-22 13:42:30|1047.8|1047.2|1048.4|1047.8|1048.4|1047.8|1047.6|1047|250
1626961360000|2021-07-22 13:42:40|1048.6|1048|1048.6|1048.2|1049|1048.4|1048.6|1048|2112
1626961370000|2021-07-22 13:42:50|1048.8|1048.4|1049.6|1049.2|1049.6|1049.2|1048.8|1048.4|3069
1626961380000|2021-07-22 13:43:00|1049.4|1049|1049|1048.6|1049.4|1049.2|1049|1048.6|6554
1626961390000|2021-07-22 13:43:10|1048.8|1048.4|1049.2|1048.6|1049.2|1048.6|1048.6|1048|6327
1626961400000|2021-07-22 13:43:20|1049.4|1048.8|1049.4|1048.6|1049.6|1049|1049.2|1048.6|0
1626961410000|2021-07-22 13:43:30|1049.6|1048.8|1049.8|1049.4|1049.8|1049.4|1049.6|1048.8|793
1626961420000|2021-07-22 13:43:40||1049.6||1049.4||1049.6||1049.2|326
1626961430000|2021-07-22 13:43:50|1050|1049.6|1050|1049.8|1050.2|1049.8|1050|1049.4|1043
1626961440000|2021-07-22 13:44:00|1050.2|1049.6|1050.4|1049.6|1050.4|1049.6|1050|1049.4|0
1626961450000|2021-07-22 13:44:10|1050.6|1049.8|1050.8|1050.2|1051|1050.2|1050.4|1049.8|0
1626961460000|2021-07-22 13:44:20|1051|1050.4|1050.8|1050.2|1051|1050.6|1050.6|1050.2|591
1626961470000|2021-07-22 13:44:30|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050|559
1626961480000|2021-07-22 13:44:40|1050.6|1050|1050|1049.4|1050.6|1050|1050|1049.4|2482
1626961490000|2021-07-22 13:44:50|1049.8|1049.6|1049|1048.6|1049.8|1049.6|1049|1048.2|4700
1626961500000|2021-07-22 13:45:00|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.4|1048|1587
1626961510000|2021-07-22 13:45:10|1048.8|1048.8|1049|1048.2|1049|1048.8|1048.6|1048.2|77
1626961520000|2021-07-22 13:45:20||1048.4||1048.4||1048.6||1048.4|0
1626961530000|2021-07-22 13:45:30|1048.8|1048.6|1049.8|1049.2|1049.8|1049.4|1048.8|1048.4|24270
1626961540000|2021-07-22 13:45:40|1049.6|1049|1049.6|1049|1049.6|1049.2|1049.4|1048.8|550
1626961550000|2021-07-22 13:45:50|1049.8|1049.2|1050.6|1050|1050.8|1050.2|1049.8|1049.2|2321
1626961560000|2021-07-22 13:46:00|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1626961570000|2021-07-22 13:46:10|1050.2|1049.8|1050.4|1049.8|1050.6|1050|1049.8|1049.2|12556
1626961580000|2021-07-22 13:46:20|1050.2|1049.6|1049.4|1048.8|1050.2|1049.6|1049.4|1048.8|4700
1626961590000|2021-07-22 13:46:30|1049.2|1048.6|1049|1048.6|1049.2|1048.6|1049|1048.6|0
1626961600000|2021-07-22 13:46:40|1049.6|1048.8|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|12402
1626961610000|2021-07-22 13:46:50|1049.4|1049|1049.4|1048.8|1049.4|1049|1049.2|1048.8|0
1626961620000|2021-07-22 13:47:00|1049.6|1049|1049.2|1048.6|1050|1049.6|1049|1048.6|3911
1626961630000|2021-07-22 13:47:10|1049||1049||1049||1048.8||0
1626961640000|2021-07-22 13:47:20|1049.2|1048.8|1050|1049.6|1050|1049.6|1049.2|1048.8|2122
1626961650000|2021-07-22 13:47:30|1049.8|1049.4|1049.8|1049.2|1050.2|1049.6|1049.6|1049.2|519
1626961660000|2021-07-22 13:47:40|1049.6|1049|1048.8|1048.4|1049.6|1049.2|1048.8|1048.2|1591
1626961670000|2021-07-22 13:47:50|1049|1048.2|1048.8|1048.4|1049|1048.4|1048.8|1048.2|0
1626961680000|2021-07-22 13:48:00|1049|1048.6|1048.8|1048.2|1049.4|1048.8|1048.8|1048.2|2112
1626961690000|2021-07-22 13:48:10|1048.6|1048|1048.6|1048|1048.8|1048.2|1048.6|1048|0
1626961700000|2021-07-22 13:48:20|1048.8|1048.2|1048.4|1048|1048.8|1048.4|1048.2|1047.6|0
1626961710000|2021-07-22 13:48:30|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1047.8|1047.2|11
1626961720000|2021-07-22 13:48:40|1047.8|1047.2|1047.2|1046.6|1047.8|1047.4|1047.2|1046.6|1
1626961730000|2021-07-22 13:48:50|1047.4|1046.8|1047|1046.4|1047.4|1047|1047|1046.4|951
1626961740000|2021-07-22 13:49:00|1046.8|1046.2|1046.2|1045.8|1046.8|1046.4|1046.2|1045.6|0
1626961750000|2021-07-22 13:49:10|1046.4|1045.6|1045.8|1045.4|1046.4|1045.6|1045.8|1045.4|42
1626961760000|2021-07-22 13:49:20|1046|1045.6|1045.8|1045.2|1046|1045.6|1045.8|1045.2|11
1626961770000|2021-07-22 13:49:30|1045.6|1045|1045.2|1044.6|1045.6|1045|1045|1044.6|18675
1626961780000|2021-07-22 13:49:40|1045|1044.4|1044.4|1043.8|1045|1044.4|1044.4|1043.8|456
1626961790000|2021-07-22 13:49:50|1044.6|1044|1045|1044.4|1045|1044.4|1044.6|1043.8|3775
1626961800000|2021-07-22 13:50:00|1044.8|1044.6|1046.6|1045.8|1046.6|1046|1044.6|1044|2609
1626961810000|2021-07-22 13:50:10|1046.4|1045.6|1046.4|1045.8|1046.4|1045.8|1046|1045.4|0
1626961820000|2021-07-22 13:50:20|1046.2|1045.6|1046.8|1046.2|1046.8|1046.2|1046.2|1045.6|0
1626961830000|2021-07-22 13:50:30|1047|1046.4|1047|1046.6|1047.2|1046.6|1047|1046.4|0
1626961840000|2021-07-22 13:50:40|1046.8|1046.4|1046.4|1046|1047|1046.6|1046.4|1045.8|1836
1626961850000|2021-07-22 13:50:50|1046.6|1045.8|1046.6|1046|1047|1046.4|1046.6|1045.8|910
1626961860000|2021-07-22 13:51:00|1046.4|1045.8|1045.4|1045|1046.4|1046|1045.4|1044.8|1215
1626961870000|2021-07-22 13:51:10|1045.2|1044.8|1045.2|1044.6|1045.4|1044.8|1045|1044.4|666
1626961880000|2021-07-22 13:51:20|1045|1044.8|1044.8|1044.2|1045|1044.8|1044.8|1044|0
1626961890000|2021-07-22 13:51:30|1045|1044.4|1044.8|1044.2|1045.2|1044.6|1044.6|1044.2|645
1626961900000|2021-07-22 13:51:40|1044.6|1044|1044.2|1043.8|1044.6|1044.2|1044|1043.6|4623
1626961910000|2021-07-22 13:51:50|1044|1043.6|1044.2|1043.6|1044.2|1043.6|1043.8|1043.6|26
1626961920000|2021-07-22 13:52:00|1044.4|1043.8|1044.6|1044|1044.6|1044.2|1044.4|1043.8|4839
1626961930000|2021-07-22 13:52:10|1044.8|1044.2|1044.6|1044|1044.8|1044.2|1044.6|1044|0
1626961940000|2021-07-22 13:52:20|1044.4|1044.2|1044.6|1044|1045|1044.4|1044.4|1044|1249
1626961950000|2021-07-22 13:52:30|1044.4|1043.8|1044.2|1043.6|1044.4|1044|1043.8|1043.4|1139
1626961960000|2021-07-22 13:52:40|1044.4|1043.8|1044.4|1043.8|1044.4|1044|1044|1043.4|0
1626961970000|2021-07-22 13:52:50|1044.6|1044|1044|1043.4|1044.6|1044|1044|1043.4|0
1626961980000|2021-07-22 13:53:00|1044.2|1043.6|1044.2|1043.6|1044.4|1043.8|1044|1043.4|521
1626961990000|2021-07-22 13:53:10|1044|1043.4|1044.2|1043.6|1044.4|1043.8|1043.8|1043.2|477
1626962000000|2021-07-22 13:53:20|1044|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.2|0
1626962010000|2021-07-22 13:53:30|1043.6|1043.2|1043.4|1043|1043.8|1043.4|1043.4|1043|62
1626962020000|2021-07-22 13:53:40|1043.6|1043.2|1044|1043.4|1044.2|1044|1043.4|1043|15308
1626962030000|2021-07-22 13:53:50|1044.2|1043.6|1044.2|1043.6|1044.4|1043.8|1044|1043.6|0
1626962040000|2021-07-22 13:54:00|1044|1043.4|1044|1043.6|1044|1043.8|1043.8|1043.2|3785
1626962050000|2021-07-22 13:54:10|1044.2|1043.8|1044.8|1044.4|1044.8|1044.6|1044|1043.6|5200
1626962060000|2021-07-22 13:54:20|1045|1044.8|1045.2|1044.8|1045.4|1045.2|1045|1044.6|5901
1626962070000|2021-07-22 13:54:30|1045.4|1045|1045.2|1044.8|1045.6|1045|1045.2|1044.8|6072
1626962080000|2021-07-22 13:54:40|1045|1044.6|1045.4|1044.8|1045.4|1044.8|1045|1044.6|2201
1626962090000|2021-07-22 13:54:50|1044.8|1044.6|1045.2|1044.8|1045.4|1045|1044.8|1044.6|10014
1626962100000|2021-07-22 13:55:00|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|855
1626962110000|2021-07-22 13:55:10|1044.8|1044.4|1044.2|1043.8|1044.8|1044.4|1044.2|1043.8|1928
1626962120000|2021-07-22 13:55:20|1044.4||1044.4||1044.4||1044.4||0
1626962130000|2021-07-22 13:55:30|1044.2|1044|1044.6|1044.2|1044.8|1044.2|1044.2|1043.8|0
1626962140000|2021-07-22 13:55:40|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|761
1626962150000|2021-07-22 13:55:50|1044.2|1043.8|1044.4|1043.8|1044.4|1044|1044|1043.6|1361
1626962160000|2021-07-22 13:56:00|1044.6|1044|1046|1045.4|1046|1045.4|1044.4|1044|26023
1626962170000|2021-07-22 13:56:10|1045.8|1045.2|1044.8|1044.4|1045.8|1045.4|1044.8|1044.2|4769
1626962180000|2021-07-22 13:56:20|1045|1044.2|1044.6|1044.2|1045|1044.2|1044.4|1043.8|575
1626962190000|2021-07-22 13:56:30|1044.4|1044|1043.8|1043.2|1044.4|1044.2|1043.6|1043.2|2298
1626962200000|2021-07-22 13:56:40|1044|1043.4|1043.8|1043.4|1044.2|1043.8|1043.8|1043.2|4496
1626962210000|2021-07-22 13:56:50|1044|1043.6|1044|1043.6|1044.4|1043.8|1043.8|1043.2|6551
1626962220000|2021-07-22 13:57:00|1043.8|1043.4|1044.2|1043.6|1044.2|1043.6|1043.8|1043.2|0
1626962230000|2021-07-22 13:57:10|1044.4|1043.8|1043.8|1043.4|1044.4|1043.8|1043.8|1043.4|881
1626962240000|2021-07-22 13:57:20|1044|1043.6|1044.2|1043.6|1044.4|1044|1044|1043.6|435
1626962250000|2021-07-22 13:57:30|1044|1043.4|1043.8|1043.2|1044|1043.4|1043.8|1043.2|0
1626962260000|2021-07-22 13:57:40|1043.6|1043.4|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|441
1626962270000|2021-07-22 13:57:50|1043.8|1043.4|1043.8|1043.2|1043.8|1043.4|1043.8|1043.2|0
1626962280000|2021-07-22 13:58:00|1043.6|1043.4|1043.2|1043|1043.6|1043.4|1043.2|1043|1873
1626962290000|2021-07-22 13:58:10|1043.4|1043.2|1042.8|1042.2|1043.6|1043.2|1042.6|1042.2|7370
1626962300000|2021-07-22 13:58:20|1043|1042.4|1042.8|1042.2|1043|1042.6|1042.8|1042.2|2187
1626962310000|2021-07-22 13:58:30|1043|1042.4|1043|1042.4|1043|1042.6|1042.8|1042.2|686
1626962320000|2021-07-22 13:58:40||1042.6||1042.6||1042.6||1042.4|0
1626962330000|2021-07-22 13:58:50|1042.8|1042.4|1043.2|1042.6|1043.2|1042.6|1042.6|1042|6409
1626962340000|2021-07-22 13:59:00|1043.4|1042.8|1043.6|1043|1043.8|1043.2|1043.4|1042.8|2178
1626962350000|2021-07-22 13:59:10|1043.8|1043.2|1044.2|1043.6|1044.2|1043.6|1043.8|1043.2|0
1626962360000|2021-07-22 13:59:20|1044|1043.4|1044.2|1043.6|1044.2|1043.6|1043.8|1043.4|0
1626962370000|2021-07-22 13:59:30|1044.4|1043.8|1043.8|1043.6|1044.4|1043.8|1043.8|1043.4|946
1626962390000|2021-07-22 13:59:50|1043.6|1043.4|1044.2|1043.4|1044.2|1043.6|1043.4|1042.8|5599
1626962410000|2021-07-22 14:00:10|1044||1044.2||1044.2||1044||134
1626962420000|2021-07-22 14:00:20|1044.4|1043.6|1045|1044.2|1045|1044.2|1044.2|1043.6|940
1626962430000|2021-07-22 14:00:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|0
1626962440000|2021-07-22 14:00:40|1044.6|1044.2|1045|1044.4|1045|1044.4|1044.6|1044|339
1626962450000|2021-07-22 14:00:50|1044.8|1044.2|1044.4|1044|1044.8|1044.2|1044.2|1043.8|408
1626962460000|2021-07-22 14:01:00|1044.2|1043.8|1044.8|1044.2|1044.8|1044.2|1044|1043.4|655
1626962470000|2021-07-22 14:01:10|1045|1044.4|1044|1043.4|1045|1044.4|1043.8|1043.4|314
1626962480000|2021-07-22 14:01:20|1043.8|1043.2|1043.6|1043|1043.8|1043.4|1043|1042.6|9267
1626962490000|2021-07-22 14:01:30|1043.8|1043.2|1043.2|1042.6|1043.8|1043.2|1043|1042.4|2856
1626962500000|2021-07-22 14:01:40|1043.4|1042.8|1043|1042.4|1043.6|1043|1043|1042.4|1216
1626962510000|2021-07-22 14:01:50|1043.2|1042.6|1043|1042.4|1043.2|1042.6|1042.8|1042.2|0
1626962520000|2021-07-22 14:02:00|1042.8|1042.2|1042.8|1042.2|1042.8|1042.4|1042|1041.6|5430
1626962530000|2021-07-22 14:02:10|1043|1042.4|1042.8|1042.2|1043|1042.6|1042.6|1042.2|4968
1626962540000|2021-07-22 14:02:20|1042.6|1042|1042.2|1041.4|1042.6|1042|1042|1041.4|3310
1626962550000|2021-07-22 14:02:30|1042|1041.2|1041.4|1040.8|1042|1041.4|1041.2|1040.6|3716
1626962560000|2021-07-22 14:02:40|1040.8|1040.6|1042.2|1041.6|1042.2|1041.6|1040.8|1040.6|13917
1626962570000|2021-07-22 14:02:50|1042|1041.4|1041.6|1041|1042|1041.4|1041.2|1040.8|3368
1626962580000|2021-07-22 14:03:00|1041.8|1041.2|1041.4|1040.8|1042|1041.4|1041.2|1040.6|1193
1626962590000|2021-07-22 14:03:10|1041.2|1040.6|1041.6|1041|1041.6|1041.2|1040.8|1040|1842
1626962600000|2021-07-22 14:03:20|1041.8|1040.8|1041.2|1041|1041.8|1041|1041|1040.6|17869
1626962610000|2021-07-22 14:03:30|1041.4|1041.2|1041.8|1041.6|1042.2|1041.6|1041.4|1041.2|1136
1626962620000|2021-07-22 14:03:40|1042|1041.4|1041.4|1041|1042.2|1041.4|1041.4|1040.8|4156
1626962630000|2021-07-22 14:03:50|1041.6|1041.2|1042|1041.2|1042|1041.2|1041.6|1041.2|0
1626962640000|2021-07-22 14:04:00|1041.8|1041|1041.6|1041.2|1041.8|1041.2|1041.4|1041|633
1626962650000|2021-07-22 14:04:10|1041.8|1041.4|1042.2|1041.8|1042.4|1042|1041.8|1041.4|1675
1626962660000|2021-07-22 14:04:20|1042|1041.6|1042.6|1042.2|1042.6|1042.2|1041.8|1041.6|1655
1626962670000|2021-07-22 14:04:30|1042.8|1042.4|1043.6|1043.2|1043.6|1043.2|1042.8|1042.4|2105
1626962680000|2021-07-22 14:04:40|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.2|1043|154
1626962690000|2021-07-22 14:04:50|1043.4|1043|1044|1043.4|1044|1043.4|1043.2|1043|1238
1626962700000|2021-07-22 14:05:00|1043.8|1043.6|1044.6|1044|1044.6|1044|1043.8|1043.4|1370
1626962710000|2021-07-22 14:05:10|1044.4|1044.2|1044.6|1044|1044.8|1044.2|1044.4|1044|328
1626962720000|2021-07-22 14:05:20|1044.4|1044.2|1044.8|1044.2|1044.8|1044.2|1044.4|1044|0
1626962730000|2021-07-22 14:05:30|1044.6|1044|1043.8|1043.2|1044.6|1044|1043.6|1043.2|836
1626962740000|2021-07-22 14:05:40|1043.6|1043|1043.6|1043|1043.6|1043.2|1043.2|1042.6|1070
1626962750000|2021-07-22 14:05:50|1043.4|1042.8|1043.6|1043.2|1043.6|1043.2|1043.4|1042.8|0
1626962760000|2021-07-22 14:06:00|1043.8|1043|1043.4|1043.2|1043.8|1043.2|1043.4|1043|638
1626962770000|2021-07-22 14:06:10|1043.2|1043|1044.2|1043.6|1044.2|1043.6|1043.2|1042.6|1646
1626962780000|2021-07-22 14:06:20|1044|1043.8|1043.8|1043.2|1044.2|1043.8|1043.6|1043|19555
1626962790000|2021-07-22 14:06:30|1043.6|1043|1042.6|1041.8|1043.6|1043|1042.4|1041.8|2238
1626962800000|2021-07-22 14:06:40|1042.4|1042|1042.2|1041.6|1042.6|1042|1042|1041.6|11
1626962810000|2021-07-22 14:06:50|1042|1041.4|1042|1041.4|1042|1041.8|1041.8|1041.2|51
1626962820000|2021-07-22 14:07:00|1041.8|1041.2|1041.4|1040.8|1041.8|1041.2|1041.2|1040.8|1754
1626962830000|2021-07-22 14:07:10|1041.6|1041|1041.6|1041|1041.6|1041.2|1041.2|1040.8|1
1626962840000|2021-07-22 14:07:20|1041.8|1041.2|1042.4|1042|1042.6|1042.2|1041.8|1041.2|9078
1626962850000|2021-07-22 14:07:30|1042.6|1042.2|1042.4|1042|1043|1042.6|1042.4|1042|555
1626962860000|2021-07-22 14:07:40|1042.6|1042.2|1042.8|1042.2|1042.8|1042.2|1042.6|1042.2|0
1626962870000|2021-07-22 14:07:50|1042.6|1042.4|1042.6|1042|1042.6|1042.4|1042.4|1042|383
1626962880000|2021-07-22 14:08:00|1042.8|1042.2|1042.4|1042|1042.8|1042.2|1042.4|1042|0
1626962890000|2021-07-22 14:08:10|1042.6|1041.8|1042.2|1041.6|1042.6|1041.8|1042|1041.4|3900
1626962900000|2021-07-22 14:08:20|1042|1041.4|1042.4|1042|1042.8|1042.2|1042|1041.4|19365
1626962910000|2021-07-22 14:08:30|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1042|225
1626962920000|2021-07-22 14:08:40|1042.4|1042.2|1043.2|1042.6|1043.2|1042.6|1042.4|1042.2|976
1626962930000|2021-07-22 14:08:50|1043.4|1042.8|1043.6|1043|1043.6|1043|1043.4|1042.8|490
1626962940000|2021-07-22 14:09:00|1043.4|1042.8|1043.4|1043|1043.6|1043|1043.2|1042.8|0
1626962950000|2021-07-22 14:09:10|1043.6|1043.2|1044|1043.6|1044|1043.8|1043.6|1043.2|5130
1626962960000|2021-07-22 14:09:20|1043.8|1043.4|1043.4|1043|1043.8|1043.4|1043.4|1042.8|541
1626962970000|2021-07-22 14:09:30|1043.6|1043.2|1044|1043.4|1044|1043.4|1043.6|1043.2|0
1626962980000|2021-07-22 14:09:40||1043.6||1043.6||1043.6||1043.4|0
1626962990000|2021-07-22 14:09:50|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1399
1626963000000|2021-07-22 14:10:00|1044.4|1044|1045.4|1044.8|1045.4|1044.8|1044.4|1044|4165
1626963010000|2021-07-22 14:10:10|1045.2|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1045|6
1626963020000|2021-07-22 14:10:20|1045.4|1045.4|1045.8|1045.2|1046|1045.6|1045.4|1045.2|996
1626963030000|2021-07-22 14:10:30|1046|1045.4|1046.4|1045.8|1046.4|1045.8|1046|1045.4|309
1626963040000|2021-07-22 14:10:40|1046.2|1046|1046.4|1045.8|1046.6|1046|1046.2|1045.8|3908
1626963050000|2021-07-22 14:10:50|1046.2|1045.6|1045.8|1045.4|1046.2|1045.6|1045.6|1045.2|2243
1626963060000|2021-07-22 14:11:00|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045.2|132
1626963070000|2021-07-22 14:11:10|1046|1045.4|1046|1045.6|1046.2|1045.8|1045.6|1044.8|21848
1626963080000|2021-07-22 14:11:20|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|0
1626963100000|2021-07-22 14:11:40|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.2|3116
1626963110000|2021-07-22 14:11:50|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1045.8|1045.6|0
1626963120000|2021-07-22 14:12:00|1045.8|1045.4|1045.8|1045|1045.8|1045.4|1045.4|1044.8|1533
1626963130000|2021-07-22 14:12:10|1045.6|1044.8|1045.6|1045.2|1045.6|1045.2|1045.4|1044.8|500
1626963140000|2021-07-22 14:12:20|1045.8|1045.4|1046|1045.6|1046.2|1045.8|1045.8|1045.4|5174
1626963150000|2021-07-22 14:12:30|1046.2|1045.8|1046.4|1045.8|1046.6|1046|1046.2|1045.8|1382
1626963160000|2021-07-22 14:12:40|1046.6|1046|1046.2|1045.8|1046.8|1046.2|1046.2|1045.8|10000
1626963170000|2021-07-22 14:12:50|1046.4|1046|1047|1046.4|1047|1046.6|1046.4|1046|2275
1626963180000|2021-07-22 14:13:00|1047.2|1046.6|1047.6|1047|1047.8|1047.2|1046.8|1046.4|6117
1626963190000|2021-07-22 14:13:10|1047.4||1047.6||1047.6||1047.4||0
1626963200000|2021-07-22 14:13:20|1047.4|1047.2|1047.6|1047.2|1047.8|1047.2|1047.4|1047.2|1187
1626963210000|2021-07-22 14:13:30|1047.8|1047.4|1048.2|1047.6|1048.2|1047.6|1047.8|1047.2|0
1626963220000|2021-07-22 14:13:40||1047.8||1047.8||1047.8||1047.8|0
1626963230000|2021-07-22 14:13:50|1048|1047.6|1048.4|1047.8|1048.4|1048|1048|1047.6|1359
1626963240000|2021-07-22 14:14:00|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|0
1626963250000|2021-07-22 14:14:10|1048.2|1047.8|1048.2|1048|1048.4|1048|1048.2|1047.8|1
1626963260000|2021-07-22 14:14:20|1048|1047.8|1048.2|1047.6|1048.2|1047.8|1047.8|1047.4|2557
1626963270000|2021-07-22 14:14:30|1048|1047.4|1047.2|1046.8|1048|1047.4|1047.2|1046.8|605
1626963280000|2021-07-22 14:14:40|1047|1046.6|1047|1046.4|1047|1046.6|1046.8|1046.2|0
1626963290000|2021-07-22 14:14:50|1046.8|1046.2|1047.2|1046.6|1047.4|1046.8|1046.8|1046.2|0
1626963300000|2021-07-22 14:15:00|1047|1046.8|1046.8|1046.6|1047|1046.8|1046.8|1046.4|0
1626963310000|2021-07-22 14:15:10|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|1288
1626963320000|2021-07-22 14:15:20|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.8|1046.2|1185
1626963330000|2021-07-22 14:15:30|1047|1046.8|1047.2|1046.8|1047.4|1046.8|1047|1046.8|1863
1626963340000|2021-07-22 14:15:40|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1626963360000|2021-07-22 14:16:00|1047.6||1047.4||1047.6||1047.4||0
1626963370000|2021-07-22 14:16:10|1047.2|1046.8|1046.8|1046.4|1047.2|1047|1046.8|1046.4|389
1626963380000|2021-07-22 14:16:20||1046.2||1046.6||1046.6||1046.2|42
1626963390000|2021-07-22 14:16:30|1046.6|1046.4|1046|1045.6|1046.6|1046.4|1046|1045.6|1156
1626963410000|2021-07-22 14:16:50|1046.2|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.6|1418
1626963420000|2021-07-22 14:17:00||1045.6||1045.8||1045.8||1045.6|0
1626963430000|2021-07-22 14:17:10|1046.4|1046|1047|1046.4|1047|1046.4|1046.4|1046|2018
1626963440000|2021-07-22 14:17:20|1047.2|1046.6|1047.4|1046.8|1047.4|1047.2|1047.2|1046.6|516
1626963450000|2021-07-22 14:17:30|1047.6|1047|1047.4|1047|1047.8|1047.4|1047.4|1046.8|0
1626963460000|2021-07-22 14:17:40|1047.2|1046.8|1047|1046.6|1047.2|1047|1047|1046.6|1305
1626963470000|2021-07-22 14:17:50|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1626963480000|2021-07-22 14:18:00|1047|1046.6|1046.8|1046.4|1047|1046.8|1046.8|1046.4|217
1626963490000|2021-07-22 14:18:10|1046.6|1046.2|1046|1045.4|1046.6|1046.2|1046|1045.4|1280
1626963500000|2021-07-22 14:18:20|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|0
1626963510000|2021-07-22 14:18:30|1046.2|1045.8|1047|1046.6|1047|1046.6|1046.2|1045.8|1963
1626963520000|2021-07-22 14:18:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|1023
1626963530000|2021-07-22 14:18:50|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.6|1046|799
1626963540000|2021-07-22 14:19:00|1046.4|1046.2|1046.4|1046|1046.8|1046.2|1046.4|1046|207
1626963550000|2021-07-22 14:19:10|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|0
1626963560000|2021-07-22 14:19:20|1047|1046.6|1047|1046.6|1047.2|1046.6|1047|1046.4|2406
1626963570000|2021-07-22 14:19:30||1046.4||1046.6||1046.6||1046.4|0
1626963590000|2021-07-22 14:19:50||1046.4||1046.6||1046.6||1046.4|0
1626963600000|2021-07-22 14:20:00|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1626963610000|2021-07-22 14:20:10|1047.2|1046.8|1047.8|1047.4|1048|1047.8|1047.2|1046.8|11762
1626963620000|2021-07-22 14:20:20|1047.6||1047.6||1047.8||1047.6||0
1626963640000|2021-07-22 14:20:40|1047.4|1047.2|1047|1046.6|1047.6|1047.2|1046.8|1046.6|2389
1626963650000|2021-07-22 14:20:50|1047.2|1046.8|1047.4|1046.8|1047.4|1046.8|1047.2|1046.8|0
1626963660000|2021-07-22 14:21:00|1047.2|1046.6|1047|1046.8|1047.2|1046.8|1047|1046.6|0
1626963670000|2021-07-22 14:21:10|1046.8|1046.6|1046.6|1046.2|1046.8|1046.6|1046.4|1046.2|858
1626963690000|2021-07-22 14:21:30|1046.8||1046.8||1046.8||1046.6||0
1626963700000|2021-07-22 14:21:40|1047|1046.4|1047.4|1047|1047.8|1047.4|1047|1046.4|6759
1626963710000|2021-07-22 14:21:50|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|0
1626963720000|2021-07-22 14:22:00||1046.6||1046.8||1046.8||1046.6|0
1626963740000|2021-07-22 14:22:20|1047|1046.6|1046.4|1046|1047|1046.6|1046.4|1046|2707
1626963760000|2021-07-22 14:22:40|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046|1391
1626963770000|2021-07-22 14:22:50|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1046|0
1626963780000|2021-07-22 14:23:00|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.6|1046.2|0
1626963790000|2021-07-22 14:23:10|1046.8|1046.2|1046.6|1046.2|1047|1046.6|1046.4|1046|7288
1626963800000|2021-07-22 14:23:20|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.2|1045.8|1035
1626963810000|2021-07-22 14:23:30|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.4|1045|7864
1626963830000|2021-07-22 14:23:50|1045.6|1045.2|1045.4|1045|1045.8|1045.4|1045.2|1045|807
1626963840000|2021-07-22 14:24:00|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1044.8|1044.4|1037
1626963850000|2021-07-22 14:24:10|1045|1044.8|1044.4|1044.2|1045.2|1044.8|1044.4|1044|4258
1626963860000|2021-07-22 14:24:20|1044.2|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|971
1626963870000|2021-07-22 14:24:30|1044.6||1044.6||1044.8||1044.6||2529
1626963880000|2021-07-22 14:24:40|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044.2|1044|3507
1626963890000|2021-07-22 14:24:50|1044.2|1043.8|1044.2|1043.8|1044.4|1044|1044|1043.6|308
1626963900000|2021-07-22 14:25:00|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1626963910000|2021-07-22 14:25:10|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1626963920000|2021-07-22 14:25:20|1044.8|1044.4|1046|1045.6|1046|1045.6|1044.8|1044.4|7338
1626963930000|2021-07-22 14:25:30||1045.4||1045.6||1045.6||1045.4|0
1626963940000|2021-07-22 14:25:40|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.2|4295
1626963950000|2021-07-22 14:25:50|1046.2|1045.8|1045.6|1045.2|1046.2|1045.8|1045.6|1045|918
1626963960000|2021-07-22 14:26:00||1045||1045.4||1045.4||1045|200
1626963970000|2021-07-22 14:26:10|1045.4|1045.2|1045.4|1045|1045.4|1045.4|1045.2|1044.8|13467
1626963980000|2021-07-22 14:26:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045|16457
1626963990000|2021-07-22 14:26:30|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|1014
1626964000000|2021-07-22 14:26:40|1046|1045.6|1046|1045.4|1046|1045.8|1045.8|1045.4|4
1626964010000|2021-07-22 14:26:50||1045.6||1045.6||1045.6||1045.6|0
1626964020000|2021-07-22 14:27:00|||||||||220
1626964030000|2021-07-22 14:27:10|1045.8|1045.4|1045.4|1045.2|1045.8|1045.4|1045.4|1045.2|4065
1626964040000|2021-07-22 14:27:20|1045.6|1045|1044.8|1044.4|1045.6|1045.2|1044.6|1044|1044
1626964050000|2021-07-22 14:27:30|1044.6|1044.6|1044.6|1044|1044.6|1044.6|1044.2|1043.8|4088
1626964060000|2021-07-22 14:27:40|1044.8|1044.2|1044.8|1044.6|1045|1044.6|1044.8|1044.2|1293
1626964080000|2021-07-22 14:28:00|1045|1044.8|1045.2|1045|1045.4|1045|1045|1044.8|4289
1626964090000|2021-07-22 14:28:10|1045.4||1045.4||1045.6||1045.4||5789
1626964100000|2021-07-22 14:28:20|1045.6||1045.4||1045.6||1045.2||0
1626964110000|2021-07-22 14:28:30|1045.2||1045.2||1045.2||1045.2||0
1626964120000|2021-07-22 14:28:40|1045|1044.8|1045|1044.6|1045.2|1045|1045|1044.6|3067
1626964130000|2021-07-22 14:28:50|1044.8|1044.8|1044.4|1044|1044.8|1044.8|1044.4|1044|692
1626964140000|2021-07-22 14:29:00|1044.2|1043.8|1044.4|1044|1044.6|1044.2|1044.2|1043.8|96
1626964150000|2021-07-22 14:29:10|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.6|1044|48
1626964160000|2021-07-22 14:29:20|1044.8|1044.2|1044.8|1044.4|1044.8|1044.4|1044.8|1044|509
1626964180000|2021-07-22 14:29:40|1045|1044.6|1045.2|1044.8|1045.4|1044.8|1045|1044.6|1310
1626964190000|2021-07-22 14:29:50|1045.4|1045|1045.4|1044.8|1045.4|1045|1045.4|1044.8|0
1626964200000|2021-07-22 14:30:00|1045.2|1044.6|1045.4|1045|1045.4|1045|1045|1044.6|2672
1626964210000|2021-07-22 14:30:10|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045.2|434
1626964220000|2021-07-22 14:30:20||1045.4||1045.4||1045.4||1045.4|0
1626964230000|2021-07-22 14:30:30|1045.6|1045.2|1046|1045.6|1046|1045.6|1045.6|1045.2|782
1626964240000|2021-07-22 14:30:40|1046.2|1045.4|1046.6|1046.2|1046.6|1046.2|1046.2|1045.4|4572
1626964250000|2021-07-22 14:30:50|1046.4|1046|1046|1045.6|1046.4|1046|1045.8|1045.6|1186
1626964260000|2021-07-22 14:31:00|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.4|1045|0
1626964270000|2021-07-22 14:31:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|150
1626964280000|2021-07-22 14:31:20|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.4|1045|660
1626964290000|2021-07-22 14:31:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|1272
1626964300000|2021-07-22 14:31:40|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|5102
1626964320000|2021-07-22 14:32:00|1045.2|1045.2|1045.2|1045|1045.2|1045.2|1045.2|1045|50
1626964330000|2021-07-22 14:32:10|1045|1044.8|1044.4|1044|1045.2|1045|1044.2|1043.8|1609
1626964350000|2021-07-22 14:32:30|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|0
1626964360000|2021-07-22 14:32:40||1044.2||1044.2||1044.4||1044.2|0
1626964370000|2021-07-22 14:32:50||1044.4||1044.4||1044.4||1044.2|0
1626964400000|2021-07-22 14:33:20|1045|1044.6|1045.2|1044.8|1045.4|1045|1044.8|1044.6|6651
1626964410000|2021-07-22 14:33:30||1044.6||1044.8||1044.8||1044.6|0
1626964420000|2021-07-22 14:33:40|1045.4|1045|1045.8|1045.4|1045.8|1045.4|1045.4|1045|21500
1626964430000|2021-07-22 14:33:50|1046||1045.8||1046||1045.8||0
1626964450000|2021-07-22 14:34:10|1045.6|1045.6|1046.2|1045.8|1046.2|1045.8|1045.6|1045.6|3259
1626964460000|2021-07-22 14:34:20|1046.4|1046|1046|1045.6|1046.4|1046|1045.8|1045.6|5105
1626964480000|2021-07-22 14:34:40|1045.8|1045.4|1045.2|1044.8|1046|1045.4|1044.8|1044.6|28938
1626964490000|2021-07-22 14:34:50|1045||1045.2||1045.4||1045||772
1626964500000|2021-07-22 14:35:00|1045|1044.6|1045.4|1045|1045.4|1045|1044.6|1044.4|2289
1626964510000|2021-07-22 14:35:10|1045.6||1045.4||1045.6||1045.4||0
1626964520000|2021-07-22 14:35:20|1045.2|1045.2|1044.8|1044.4|1045.4|1045.2|1044.8|1044.4|57
1626964530000|2021-07-22 14:35:30|1044.6|1044.6|1045.8|1045.6|1045.8|1045.6|1044.6|1044.4|16482
1626964540000|2021-07-22 14:35:40|1046|1045.4|1045.8|1045.4|1046|1045.4|1045.6|1045.2|1936
1626964550000|2021-07-22 14:35:50|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1626964560000|2021-07-22 14:36:00|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|500
1626964570000|2021-07-22 14:36:10|1045.4|1045|1045.6|1045.2|1045.8|1045.4|1045.4|1045|13037
1626964580000|2021-07-22 14:36:20|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1044.8|0
1626964590000|2021-07-22 14:36:30|1045.8|1045.4|1046|1045.4|1046|1045.6|1045.8|1045.4|1677
1626964600000|2021-07-22 14:36:40|1046.2|1045.6|1047|1046.6|1047|1046.8|1046.2|1045.6|6516
1626964610000|2021-07-22 14:36:50|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|0
1626964620000|2021-07-22 14:37:00|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.2|1046|695
1626964630000|2021-07-22 14:37:10|1046.4|1046.2|1046.6|1046.2|1046.8|1046.4|1046.4|1046.2|0
1626964640000|2021-07-22 14:37:20|1046.8|1046|1046.4|1046|1046.8|1046|1046.4|1046|0
1626964650000|2021-07-22 14:37:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1626964680000|2021-07-22 14:38:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046|1045.8|7311
1626964690000|2021-07-22 14:38:10|1046|1045.6|1045.4|1045|1046|1045.8|1045|1044.6|18824
1626964710000|2021-07-22 14:38:30|1045|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|15000
1626964720000|2021-07-22 14:38:40|1045.2||1045.4||1045.4||1045.2||0
1626964740000|2021-07-22 14:39:00|1045.2|1045.2|1045|1044.8|1045.2|1045.2|1045|1044.8|5784
1626964750000|2021-07-22 14:39:10|1045.2||1045.2||1045.2||1045.2||1162
1626964760000|2021-07-22 14:39:20|1045.4|1045|1045.4|1045.2|1045.4|1045.2|1045.4|1045|0
1626964770000|2021-07-22 14:39:30|1045.6|1045.4|1045.8|1045.6|1045.8|1045.6|1045.6|1045.4|11822
1626964790000|2021-07-22 14:39:50|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|500
1626964800000|2021-07-22 14:40:00|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1046|1000
1626964830000|2021-07-22 14:40:30|1046.8|1046.4|1047|1046.6|1047|1046.8|1046.6|1046.4|1119
1626964840000|2021-07-22 14:40:40|1047.2|1046.8|1047.4|1047|1047.4|1047.2|1047.2|1046.8|4155
1626964860000|2021-07-22 14:41:00|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.8|3055
1626964870000|2021-07-22 14:41:10|1047.4||1047.4||1047.4||1047.4||848
1626964900000|2021-07-22 14:41:40|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.4|1047|0
1626964910000|2021-07-22 14:41:50|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.6|1047.4|13897
1626964950000|2021-07-22 14:42:30|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|1739
1626964960000|2021-07-22 14:42:40|1048.2|1048|1047.8|1047.4|1048.2|1048|1047.6|1047.4|5645
1626964970000|2021-07-22 14:42:50|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1626964980000|2021-07-22 14:43:00|1047.8|1047.4|1048.2|1048|1048.2|1048|1047.2|1047|9946
1626964990000|2021-07-22 14:43:10|1048.4|1047.8|1048.4|1047.8|1048.4|1048|1048.4|1047.8|6
1626965000000|2021-07-22 14:43:20|1048.2||1048.2||1048.2||1048||0
1626965010000|2021-07-22 14:43:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|1203
1626965020000|2021-07-22 14:43:40|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.4|1750
1626965030000|2021-07-22 14:43:50|1047.6|1047.4|1047.4|1046.8|1047.6|1047.4|1047.4|1046.8|2540
1626965040000|2021-07-22 14:44:00|1047.2|1047|1046.8|1046.4|1047.2|1047|1046.6|1046.4|1200
1626965050000|2021-07-22 14:44:10|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|856
1626965060000|2021-07-22 14:44:20|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.6|6202
1626965070000|2021-07-22 14:44:30|1046.4|1046|1046.2|1045.8|1046.6|1046.2|1046.2|1045.8|7559
1626965080000|2021-07-22 14:44:40|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1046|0
1626965090000|2021-07-22 14:44:50|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|0
1626965100000|2021-07-22 14:45:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046|5344
1626965120000|2021-07-22 14:45:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|0
1626965130000|2021-07-22 14:45:30|1046.2|1045.8|1045.6|1045.2|1046.2|1045.8|1045.6|1045|10628
1626965140000|2021-07-22 14:45:40|1045.8|1045|1045.6|1045.2|1045.8|1045.2|1045.6|1045|221
1626965160000|2021-07-22 14:46:00|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|1741
1626965170000|2021-07-22 14:46:10|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1626965190000|2021-07-22 14:46:30|1045.4|1045|1045.4|1045|1045.4|1045|1045|1044.6|1986
1626965200000|2021-07-22 14:46:40|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1045.2|1044.8|0
1626965210000|2021-07-22 14:46:50|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1044.8|0
1626965220000|2021-07-22 14:47:00|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|580
1626965240000|2021-07-22 14:47:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|1402
1626965250000|2021-07-22 14:47:30|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.4|1045|755
1626965260000|2021-07-22 14:47:40|1045.4|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|0
1626965270000|2021-07-22 14:47:50|1045.8|1045.2|1045.6|1045.2|1045.8|1045.2|1045.6|1045.2|0
1626965290000|2021-07-22 14:48:10|1045.4|1045|1045|1044.6|1045.4|1045|1044.8|1044.6|588
1626965320000|2021-07-22 14:48:40|1044.8|1044.8|1044.8|1044.4|1044.8|1044.8|1044.6|1044.4|3726
1626965340000|2021-07-22 14:49:00|1044.6|1044.2|1044.4|1044|1044.8|1044.2|1044.2|1044|1249
1626965350000|2021-07-22 14:49:10|1044.2||1044.4||1044.4||1044.2||0
1626965360000|2021-07-22 14:49:20|1044.2|1043.8|1044.2|1043.8|1044.2|1044|1044|1043.8|999
1626965370000|2021-07-22 14:49:30|1044||1044.2||1044.2||1044||0
1626965380000|2021-07-22 14:49:40|1044|1043.6|1043.8|1043.4|1044|1043.8|1043.8|1043.4|1234
1626965390000|2021-07-22 14:49:50|1044|1043.6|1044.2|1044|1044.2|1044|1044|1043.6|1621
1626965400000|2021-07-22 14:50:00|1044|1043.6|1043.6|1043.2|1044|1043.6|1043.4|1043.2|16924
1626965410000|2021-07-22 14:50:10|1043.8|1043.4|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|3400
1626965420000|2021-07-22 14:50:20||1043.4||1043.4||1043.6||1043.4|749
1626965430000|2021-07-22 14:50:30|1043.6|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043.2|487
1626965440000|2021-07-22 14:50:40|1043.2|1043|1043.6|1043.2|1043.6|1043.2|1043.2|1043|2947
1626965450000|2021-07-22 14:50:50|1043.4|1043|1043.2|1042.8|1043.4|1043.2|1042.8|1042.6|4745
1626965460000|2021-07-22 14:51:00|1043|1042.6|1042.6|1042.2|1043.2|1042.6|1042.4|1042|1463
1626965470000|2021-07-22 14:51:10|1042.8||1042.6||1042.8||1042.6||0
1626965480000|2021-07-22 14:51:20|1042.8|1042.4|1043|1042.8|1043.2|1043|1042.8|1042.4|8775
1626965490000|2021-07-22 14:51:30|1043.2|1043|1043.2|1043|1043.2|1043|1043.2|1043|2139
1626965500000|2021-07-22 14:51:40|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|3304
1626965510000|2021-07-22 14:51:50|1043.4||1043.2||1043.4||1043.2||0
1626965520000|2021-07-22 14:52:00|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|0
1626965530000|2021-07-22 14:52:10|1043.2||1043.2||1043.2||1043.2||1500
1626965540000|2021-07-22 14:52:20||1042.8||1042.8||1042.8||1042.8|0
1626965550000|2021-07-22 14:52:30||1043||1043||1043||1043|0
1626965560000|2021-07-22 14:52:40|1043|1042.8|1042.8|1042.4|1043|1042.8|1042.8|1042.4|3910
1626965580000|2021-07-22 14:53:00|1042.6||1042.6||1042.6||1042.6||0
1626965590000|2021-07-22 14:53:10|1042.4|1042.2|1042|1041.6|1042.6|1042.4|1042|1041.6|3879
1626965610000|2021-07-22 14:53:30|1042.2|1041.8|1042.4|1042|1042.6|1042.2|1042.2|1041.8|7139
1626965620000|2021-07-22 14:53:40|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.6|1398
1626965630000|2021-07-22 14:53:50|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1626965640000|2021-07-22 14:54:00|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.2|1042|2025
1626965650000|2021-07-22 14:54:10|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|500
1626965660000|2021-07-22 14:54:20|1043|1042.6|1042.8|1042.4|1043|1042.8|1042.8|1042.4|4904
1626965670000|2021-07-22 14:54:30|1043|1042.6|1043|1042.8|1043|1042.8|1043|1042.6|13972
1626965680000|2021-07-22 14:54:40|||||||||4457
1626965690000|2021-07-22 14:54:50|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.6|1042.4|7685
1626965730000|2021-07-22 14:55:30|1042.8|1042.4|1042.2|1042|1042.8|1042.4|1042.2|1042|6708
1626965740000|2021-07-22 14:55:40|1042.4|1042.2|1043|1042.6|1043|1042.6|1042.4|1042.2|5259
1626965750000|2021-07-22 14:55:50|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1626965760000|2021-07-22 14:56:00|||||||||300
1626965780000|2021-07-22 14:56:20||1042.8||1042.8||1042.8||1042.8|6318
1626965790000|2021-07-22 14:56:30||1042.6||1042.6||1042.8||1042.6|2232
1626965810000|2021-07-22 14:56:50||1042.8||1042.8||1042.8||1042.6|0
1626965820000|2021-07-22 14:57:00|1043.2|1043|1043.6|1043.2|1044|1043.6|1043.2|1043|9612
1626965830000|2021-07-22 14:57:10||1043.4||1043.4||1043.4||1043.2|1570
1626965840000|2021-07-22 14:57:20|1043.8||1043.6||1043.8||1043.6||0
1626965850000|2021-07-22 14:57:30|1043.8|1043.6|1044|1043.8|1044.2|1043.8|1043.8|1043.4|749
1626965860000|2021-07-22 14:57:40||1043.6||1043.8||1043.8||1043.6|125
1626965870000|2021-07-22 14:57:50|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1044|500
1626965880000|2021-07-22 14:58:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1626965890000|2021-07-22 14:58:10|1044.4|1044|1044|1043.6|1044.4|1044|1043.8|1043.4|6270
1626965900000|2021-07-22 14:58:20|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|0
1626965910000|2021-07-22 14:58:30|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|1620
1626965920000|2021-07-22 14:58:40|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|6428
1626965930000|2021-07-22 14:58:50|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|1377
1626965940000|2021-07-22 14:59:00||1043||1043||1043||1043|0
1626965950000|2021-07-22 14:59:10||1042.8||1043||1043||1042.8|45
1626965960000|2021-07-22 14:59:20|1043|1042.8|1042.8|1042.4|1043|1042.8|1042.6|1042.4|575
1626965970000|2021-07-22 14:59:30|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.6|1175
1626965980000|2021-07-22 14:59:40||1042.6||1042.8||1042.8||1042.6|0
1626965990000|2021-07-22 14:59:50||1043||1042.8||1043||1042.8|0
1626966000000|2021-07-22 15:00:00|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|162
1626966010000|2021-07-22 15:00:10|1043.4|1043|1043.6|1043.2|1043.6|1043.4|1043.4|1043|5131
1626966020000|2021-07-22 15:00:20|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|1542
1626966030000|2021-07-22 15:00:30|1043.4|1043|1043|1042.6|1043.4|1043|1043|1042.6|0
1626966040000|2021-07-22 15:00:40|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|2671
1626966050000|2021-07-22 15:00:50||1043||1043||1043||1042.8|0
1626966060000|2021-07-22 15:01:00|1043|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.8|0
1626966070000|2021-07-22 15:01:10|1043|1042.6|1043|1042.8|1043.2|1042.8|1042.8|1042.6|8
1626966080000|2021-07-22 15:01:20|1042.8|1042.6|1042.6|1042.4|1042.8|1042.8|1042.6|1042.2|359
1626966090000|2021-07-22 15:01:30|1042.8|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|10534
1626966100000|2021-07-22 15:01:40|||||||||50
1626966110000|2021-07-22 15:01:50|1042.6|1042.4|1041.6|1041.4|1042.6|1042.4|1041.6|1041.4|8712
1626966120000|2021-07-22 15:02:00|1041.8|1041.2|1042|1041.4|1042|1041.4|1041.8|1041.2|0
1626966130000|2021-07-22 15:02:10|1042.2|1041.6|1041.8|1041.6|1042.4|1042|1041.8|1041.6|4706
1626966140000|2021-07-22 15:02:20|1041.6|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|1119
1626966150000|2021-07-22 15:02:30||1041.6||1041.6||1041.6||1041.6|0
1626966160000|2021-07-22 15:02:40|1042|1041.8|1042.4|1042|1042.4|1042|1042|1041.8|1346
1626966180000|2021-07-22 15:03:00|1042.6|1042.4|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|4630
1626966190000|2021-07-22 15:03:10|1043.4|1042.6|1043.2|1042.8|1043.6|1043.4|1043|1042.6|9279
1626966200000|2021-07-22 15:03:20|1043.4||1043.2||1043.4||1043.2||0
1626966210000|2021-07-22 15:03:30|1043|1042.6|1043|1042.6|1043|1042.6|1042.6|1042.4|1150
1626966220000|2021-07-22 15:03:40|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|4702
1626966230000|2021-07-22 15:03:50|1043.2|1043.2|1042.6|1042.4|1043.2|1043.2|1042.6|1042.4|769
1626966240000|2021-07-22 15:04:00|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|789
1626966250000|2021-07-22 15:04:10|1043.2|1042.8|1043.4|1043|1043.4|1043|1043|1042.8|1106
1626966260000|2021-07-22 15:04:20|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.2|1043|1046
1626966280000|2021-07-22 15:04:40|1043.2|1043.2|1043|1042.8|1043.2|1043.2|1043|1042.8|3746
1626966290000|2021-07-22 15:04:50|1043.2|1042.6|1043.2|1043|1043.2|1043|1043.2|1042.6|0
1626966300000|2021-07-22 15:05:00|1043|1042.8|1042.8|1042.4|1043.2|1043|1042.8|1042.4|2829
1626966310000|2021-07-22 15:05:10|1043|1042.6|1042.8|1042.4|1043|1042.8|1042.8|1042.4|1244
1626966320000|2021-07-22 15:05:20||1042.6||1042.6||1042.6||1042.6|0
1626966350000|2021-07-22 15:05:50||1042.4||1042.6||1042.6||1042.4|1287
1626966360000|2021-07-22 15:06:00|1042.6|1042.4|1043|1042.6|1043|1042.8|1042.6|1042.4|2774
1626966370000|2021-07-22 15:06:10||1042.8||1042.6||1042.8||1042.6|0
1626966400000|2021-07-22 15:06:40|1042.8|1042.4|1043.2|1042.6|1043.2|1042.8|1042.8|1042.4|899
1626966410000|2021-07-22 15:06:50|1043||1043||1043||1042.8||0
1626966420000|2021-07-22 15:07:00|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.4|805
1626966430000|2021-07-22 15:07:10|1043|1042.6|1043.4|1043|1043.4|1043|1043|1042.6|6645
1626966440000|2021-07-22 15:07:20|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.6|0
1626966450000|2021-07-22 15:07:30|1043|1042.6|1043|1042.4|1043|1042.6|1042.8|1042.4|1801
1626966460000|2021-07-22 15:07:40|1043.2|1042.6|1043|1042.6|1043.2|1042.8|1043|1042.6|0
1626966470000|2021-07-22 15:07:50|1042.8|1042.8|1043.2|1043|1043.2|1043|1042.8|1042.4|375
1626966480000|2021-07-22 15:08:00|1043|1042.8|1043|1042.6|1043.2|1043|1043|1042.6|1142
1626966490000|2021-07-22 15:08:10|1043.2|1042.8|1042.8|1042.6|1043.2|1042.8|1042.8|1042.4|9274
1626966500000|2021-07-22 15:08:20|1043|1042.4|1043.4|1043|1043.4|1043|1043|1042.4|5692
1626966510000|2021-07-22 15:08:30|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|512
1626966520000|2021-07-22 15:08:40|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|1752
1626966530000|2021-07-22 15:08:50||1043.2||1043||1043.2||1043|40
1626966540000|2021-07-22 15:09:00|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|312
1626966550000|2021-07-22 15:09:10|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|2659
1626966580000|2021-07-22 15:09:40|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1042.8|1042.6|3091
1626966590000|2021-07-22 15:09:50|1043.2|1042.8|1043.2|1043|1043.2|1043|1043.2|1042.6|2734
1626966600000|2021-07-22 15:10:00||1042.8||1043||1043||1042.8|319
1626966610000|2021-07-22 15:10:10|1043|1042.8|1042.6|1042.2|1043.2|1042.8|1042.6|1042.2|1663
1626966620000|2021-07-22 15:10:20|1042.4|1042|1042.4|1042|1042.4|1042|1042.2|1042|1509
1626966630000|2021-07-22 15:10:30|1042.2|1042.2|1042.2|1042|1042.2|1042.2|1042.2|1042|2925
1626966650000|2021-07-22 15:10:50|1042.4|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|4869
1626966660000|2021-07-22 15:11:00|1042.8|1042.4|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|1086
1626966690000|2021-07-22 15:11:30|1043||1043||1043||1043||1215
1626966700000|2021-07-22 15:11:40||1042.8||1042.6||1042.8||1042.6|806
1626966760000|2021-07-22 15:12:40|||||||||400
1626966790000|2021-07-22 15:13:10|1042.8|1042.4|1042.6|1042.2|1042.8|1042.6|1042.4|1042.2|442
1626966810000|2021-07-22 15:13:30|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1626966820000|2021-07-22 15:13:40|1042.6|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|581
1626966850000|2021-07-22 15:14:10|1043|1042.6|1043|1042.6|1043|1042.8|1043|1042.6|2178
1626966870000|2021-07-22 15:14:30|1042.8|1042.8|1042.4|1042|1042.8|1042.8|1042.2|1042|13772
1626966880000|2021-07-22 15:14:40|1042.2||1042.4||1042.4||1042.2||347
1626966890000|2021-07-22 15:14:50|1042.2|1042.2|1042.6|1042.2|1042.8|1042.6|1042.2|1042.2|3807
1626966900000|2021-07-22 15:15:00|1042.4|1042|1041.6|1041.4|1042.4|1042|1041.6|1041.4|6712
1626966910000|2021-07-22 15:15:10|1041.8|1041.6|1042|1041.8|1042.2|1042|1041.8|1041.6|5355
1626966920000|2021-07-22 15:15:20|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|63
1626966930000|2021-07-22 15:15:30||1041.8||1041.6||1041.8||1041.6|500
1626966950000|2021-07-22 15:15:50||1041.8||1041.6||1041.8||1041.6|1132
1626966960000|2021-07-22 15:16:00|1041.8|1041.8|1041.8|1041.4|1041.8|1041.8|1041.8|1041.4|488
1626966970000|2021-07-22 15:16:10|1042|1041.6|1042.2|1041.8|1042.2|1042|1042|1041.6|1316
1626966990000|2021-07-22 15:16:30|1042|1041.6|1042.4|1042|1042.4|1042|1042|1041.6|1211
1626967000000|2021-07-22 15:16:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1953
1626967040000|2021-07-22 15:17:20|1042.8|1042.4|1042.6|1042.4|1043|1042.6|1042.6|1042.4|8861
1626967050000|2021-07-22 15:17:30|1042.8|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|783
1626967070000|2021-07-22 15:17:50|1042.6|1042.4|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|1594
1626967110000|2021-07-22 15:18:30||1042.4||1042.2||1042.4||1042.2|0
1626967130000|2021-07-22 15:18:50|1042.4|1042.4|1042.4|1042.2|1042.4|1042.4|1042.4|1042|3177
1626967140000|2021-07-22 15:19:00|1042.6||1042.6||1042.6||1042.6||0
1626967150000|2021-07-22 15:19:10|1042.8|1042.4|1042.6|1042.2|1042.8|1042.6|1042.6|1042|4393
1626967160000|2021-07-22 15:19:20|1042.2|1042|1042.4|1042|1042.6|1042.4|1042.2|1042|12937
1626967170000|2021-07-22 15:19:30|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|0
1626967180000|2021-07-22 15:19:40|1043|1042.6|1042.6|1042.2|1043|1042.6|1042.6|1042.2|281
1626967190000|2021-07-22 15:19:50|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|2146
1626967200000|2021-07-22 15:20:00|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042|479
1626967210000|2021-07-22 15:20:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|0
1626967220000|2021-07-22 15:20:20|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.6|1042.4|570
1626967230000|2021-07-22 15:20:30|1042.6|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|592
1626967250000|2021-07-22 15:20:50|1042.6|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|2538
1626967260000|2021-07-22 15:21:00|1042.6|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|3954
1626967280000|2021-07-22 15:21:20|1042.6|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042|1554
1626967290000|2021-07-22 15:21:30|1042.6|1042|1042.2|1041.8|1042.6|1042|1042.2|1041.8|1600
1626967300000|2021-07-22 15:21:40|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1626967310000|2021-07-22 15:21:50|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|2167
1626967320000|2021-07-22 15:22:00|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|8297
1626967340000|2021-07-22 15:22:20|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1042|585
1626967350000|2021-07-22 15:22:30|1042.4|1042.2|1042|1041.8|1042.4|1042.2|1042|1041.6|6752
1626967360000|2021-07-22 15:22:40|1041.8|1041.6|1041.6|1041.4|1041.8|1041.6|1041.2|1041|16098
1626967370000|2021-07-22 15:22:50|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.2|1041|1399
1626967380000|2021-07-22 15:23:00|1041.2|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1041.2|973
1626967390000|2021-07-22 15:23:10|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.2|1041|1618
1626967400000|2021-07-22 15:23:20|1041.2||1041.4||1041.4||1041.2||319
1626967410000|2021-07-22 15:23:30|1041.6|1041.2|1041|1040.6|1041.6|1041.2|1040.6|1040.4|22848
1626967420000|2021-07-22 15:23:40|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|442
1626967430000|2021-07-22 15:23:50|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|1324
1626967440000|2021-07-22 15:24:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|1000
1626967450000|2021-07-22 15:24:10|1041.4|1041.4|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|1356
1626967460000|2021-07-22 15:24:20|1041.8|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|3058
1626967470000|2021-07-22 15:24:30|1041.8|1041.8|1042.4|1042|1042.4|1042|1041.8|1041.6|901
1626967480000|2021-07-22 15:24:40|1042.2|1041.8|1042.4|1042|1042.4|1042|1042|1041.6|9431
1626967490000|2021-07-22 15:24:50|1042.6|1042.2|1042.8|1042.6|1042.8|1042.6|1042.6|1042.2|4998
1626967500000|2021-07-22 15:25:00|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|1151
1626967510000|2021-07-22 15:25:10|1043|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|48
1626967520000|2021-07-22 15:25:20|1043.4|1042.8|1043.4|1043|1043.4|1043|1043.4|1042.8|11188
1626967530000|2021-07-22 15:25:30|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.8|2820
1626967540000|2021-07-22 15:25:40|1043|1042.6|1043.4|1043|1043.4|1043|1043|1042.6|2233
1626967550000|2021-07-22 15:25:50|1043.6|1043.2|1043|1042.8|1043.6|1043.2|1043|1042.6|5675
1626967560000|2021-07-22 15:26:00|1042.8|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.6|211
1626967580000|2021-07-22 15:26:20|1043|1043|1043.2|1042.8|1043.2|1043|1043|1042.6|6008
1626967590000|2021-07-22 15:26:30|1043|1042.6|1043|1042.8|1043|1042.8|1043|1042.6|3153
1626967600000|2021-07-22 15:26:40|1042.8|1042.6|1042.6|1042.4|1043|1042.8|1042.6|1042.2|8714
1626967610000|2021-07-22 15:26:50|1042.8|1042.2|1042.8|1042.6|1043|1042.6|1042.8|1042.2|13067
1626967620000|2021-07-22 15:27:00|1042.6|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|1520
1626967630000|2021-07-22 15:27:10|1042.6|1042.2|1042.2|1041.8|1042.6|1042.2|1042|1041.8|9168
1626967650000|2021-07-22 15:27:30||1042||1042||1042||1042|1554
1626967660000|2021-07-22 15:27:40|1042|1041.8|1041.8|1041.4|1042.2|1042|1041.8|1041.4|5735
1626967670000|2021-07-22 15:27:50|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|100
1626967680000|2021-07-22 15:28:00|1041.6|1041.2|1042|1041.8|1042.2|1041.8|1041.6|1041.2|8874
1626967690000|2021-07-22 15:28:10|1041.8|1041.6|1041.8|1041.6|1041.8|1041.8|1041.8|1041.4|503
1626967700000|2021-07-22 15:28:20|||||||||1000
1626967710000|2021-07-22 15:28:30|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|843
1626967720000|2021-07-22 15:28:40|1042.2|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.8|0
1626967730000|2021-07-22 15:28:50|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|3305
1626967740000|2021-07-22 15:29:00|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1626967750000|2021-07-22 15:29:10|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1626967760000|2021-07-22 15:29:20||1042||1042||1042||1042|0
1626967770000|2021-07-22 15:29:30|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|1042.2|1042|1166
1626967780000|2021-07-22 15:29:40|1042.6|1041.8|1041.4|1041|1042.6|1042|1041.4|1041|15510
1626967790000|2021-07-22 15:29:50|1041.6|1041.2|1041.6|1041.2|1042|1041.4|1041.4|1041|4105
1627023620000|2021-07-23 07:00:20|1049.8|1046|1049.8|1046.6|1050|1046.6|1049.8|1043.6|15631
1627023630000|2021-07-23 07:00:30|1049.6|1046.8|1051|1049.6|1051|1049.8|1048.8|1046.8|4709
1627023640000|2021-07-23 07:00:40|1050.8||1051||1051||1050.8||0
1627023650000|2021-07-23 07:00:50|1050.8||1050.8||1050.8||1050.8||0
1627023660000|2021-07-23 07:01:00|1050.6|1050|1049|1048.2|1050.6|1050|1048.2|1047.2|11754
1627023670000|2021-07-23 07:01:10|1048.8|1048|1047.8|1047|1048.8|1048|1047.8|1046.8|146
1627023680000|2021-07-23 07:01:20|1048|1047.2|1048.6|1047.6|1048.6|1048|1048|1047.2|3270
1627023690000|2021-07-23 07:01:30|1048.8|1047.8|1049.2|1048.4|1050.4|1049.8|1048|1047|2844
1627023700000|2021-07-23 07:01:40|1049.4|1048.6|1049.2|1048.2|1049.6|1048.6|1048.2|1047.4|2468
1627023710000|2021-07-23 07:01:50|1049|1048|1047.2|1046.4|1049|1048|1047|1046.2|3879
1627023720000|2021-07-23 07:02:00|1047.4|1046.6|1047.2|1046.2|1047.4|1046.6|1046.6|1046.2|5518
1627023730000|2021-07-23 07:02:10|1047.4|1046.4|1048.2|1047.4|1048.4|1047.6|1047.4|1046.4|9557
1627023740000|2021-07-23 07:02:20|1048.4|1047.6|1048|1047.2|1048.4|1047.6|1047.6|1047.2|4046
1627023750000|2021-07-23 07:02:30|1048.2|1047.4|1048.2|1047.2|1048.2|1047.4|1048|1047.2|3058
1627023760000|2021-07-23 07:02:40|1048.4|1047.4|1051.2|1050.2|1051.4|1050.2|1048.4|1047.4|22663
1627023770000|2021-07-23 07:02:50|1051.4|1050.4|1052|1051.2|1053.4|1052.2|1051.2|1050.4|10533
1627023780000|2021-07-23 07:03:00|1051.8|1050.8|1051|1050.2|1051.8|1050.8|1050.6|1049.6|1237
1627023790000|2021-07-23 07:03:10|1050.8|1049.8|1051.2|1050.2|1051.2|1050.2|1050.6|1049.6|91
1627023800000|2021-07-23 07:03:20|1051.4|1051|1051|1050.2|1051.4|1051|1051|1050.2|11878
1627023810000|2021-07-23 07:03:30|1050.8|1050|1050|1049.2|1050.8|1050.2|1050|1049.2|1012
1627023820000|2021-07-23 07:03:40|1050.2|1049.4|1050.4|1049.4|1050.4|1049.6|1050.2|1049.4|258
1627023840000|2021-07-23 07:04:00|1050.6|1049.6|1051.2|1050|1051.6|1050.8|1050.6|1049.6|6888
1627023850000|2021-07-23 07:04:10|1051|1050.2|1051.6|1050.8|1051.8|1050.8|1051|1050.2|1062
1627023860000|2021-07-23 07:04:20|1051.8|1051|1052.4|1051.6|1052.6|1051.8|1051.8|1051|2343
1627023870000|2021-07-23 07:04:30|1052.6|1051.8|1053.6|1052.6|1054|1053.2|1052.6|1051.8|4335
1627023880000|2021-07-23 07:04:40||1052.8||1052.6||1052.8||1052.6|0
1627023890000|2021-07-23 07:04:50|1053.4|1052.4|1053.2|1052.4|1053.4|1052.4|1053.2|1052.4|1284
1627023900000|2021-07-23 07:05:00|1053.4|1052.6|1054.4|1053.4|1054.6|1053.4|1053.4|1052.6|695
1627023910000|2021-07-23 07:05:10|1054.6|1053.6|1054.8|1054.2|1055.8|1055|1054.6|1053.6|27227
1627023920000|2021-07-23 07:05:20|1055|1054.4|1055.4|1054.6|1055.4|1054.6|1055|1054.4|559
1627023930000|2021-07-23 07:05:30|1055.2|1054.4|1054.8|1054.2|1055.4|1054.6|1054.8|1054.2|1397
1627023940000|2021-07-23 07:05:40|1055|1054.4|1055.4|1054.8|1055.4|1054.8|1055|1054.4|708
1627023950000|2021-07-23 07:05:50|1055.2|1054.6|1055|1054.4|1056|1055.2|1054.8|1054.2|4103
1627023960000|2021-07-23 07:06:00|1055.2|1054.6|1055.6|1055|1055.6|1055.2|1055.2|1054.6|1360
1627023970000|2021-07-23 07:06:10|1055.4|1054.8|1055.8|1055.2|1055.8|1055.2|1055.2|1054.4|1328
1627023980000|2021-07-23 07:06:20|1056|1055.4|1056|1055.2|1056.2|1055.4|1056|1055.2|0
1627024010000|2021-07-23 07:06:50|1055.2|1055|1056|1055.4|1056|1055.6|1055.2|1055|12673
1627024030000|2021-07-23 07:07:10|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1627024040000|2021-07-23 07:07:20|1055.4|1054.8|1055.8|1055|1056|1055.6|1055.4|1054.8|14447
1627024050000|2021-07-23 07:07:30|1056|1055.2|1056.2|1055.4|1056.2|1055.8|1055.8|1055.2|4194
1627024060000|2021-07-23 07:07:40|1056.4|1055.6|1057|1056.4|1057|1056.6|1056.2|1055.4|16621
1627024080000|2021-07-23 07:08:00||1056.6||1056.6||1056.6||1056.2|374
1627024090000|2021-07-23 07:08:10|1056.8|1056.2|1057|1056.6|1057|1056.6|1056.8|1056.2|1995
1627024100000|2021-07-23 07:08:20|1057.2|1056.8|1057.6|1057.2|1057.8|1057.2|1057.2|1056.8|2671
1627024110000|2021-07-23 07:08:30|1057.4|1057|1058.2|1057.6|1058.2|1057.6|1057.4|1056.8|7279
1627024120000|2021-07-23 07:08:40|1058|1057.4|1057.6|1057.2|1058|1057.4|1057.6|1057.2|639
1627024130000|2021-07-23 07:08:50|1057.8|1057.4|1058.6|1058|1058.8|1058|1057.6|1057.4|3121
1627024140000|2021-07-23 07:09:00|1058.8|1057.8|1058.8|1058.2|1058.8|1058.2|1058.6|1057.8|479
1627024150000|2021-07-23 07:09:10|1058.6|1058|1058.6|1058|1058.6|1058|1058.4|1058|624
1627024170000|2021-07-23 07:09:30|1058.4|1057.8|1058|1057.4|1058.4|1058|1058|1057.4|3527
1627024180000|2021-07-23 07:09:40|1057.8|1057.2|1057.2|1056.6|1057.8|1057.2|1057.2|1056.2|158
1627024190000|2021-07-23 07:09:50|1057|1056.4|1056.4|1055.8|1057|1056.4|1056.4|1055.8|56
1627024200000|2021-07-23 07:10:00|1056.6||1056.6||1056.6||1056.6||0
1627024210000|2021-07-23 07:10:10|1056.8|1056|1057.6|1057|1057.8|1057.2|1056.8|1056|3225
1627024220000|2021-07-23 07:10:20|1057.4|1056.8|1055.4|1054.6|1057.4|1056.8|1055.4|1054.6|1684
1627024230000|2021-07-23 07:10:30|1055.2|1054.4|1054.4|1053.6|1055.2|1054.4|1054.4|1053.6|1128
1627024240000|2021-07-23 07:10:40|1054.2|1053.4|1054.2|1053.6|1054.4|1053.8|1054.2|1053.4|1450
1627024250000|2021-07-23 07:10:50|1054|1053.4|1053.6|1053|1054|1053.4|1053.6|1053|2447
1627024260000|2021-07-23 07:11:00|1053.4|1052.8|1052.8|1052.4|1053.4|1052.8|1052.6|1052|151
1627024270000|2021-07-23 07:11:10|1052.6|1052.2|1053.4|1052.6|1053.4|1052.6|1052.6|1052.2|2271
1627024280000|2021-07-23 07:11:20|1053.2||1053.2||1053.2||1053.2||0
1627024290000|2021-07-23 07:11:30|1053.4|1052.8|1054|1053|1054|1053|1053.4|1052.8|1208
1627024300000|2021-07-23 07:11:40|1054.2|1053.2|1054.2|1053.6|1054.2|1053.6|1054.2|1053.2|0
1627024310000|2021-07-23 07:11:50|1054.4|1053.8|1054.6|1053.8|1054.6|1053.8|1054.4|1053.8|18
1627024320000|2021-07-23 07:12:00|1054.4|1053.6|1054|1053.4|1054.4|1053.6|1053.8|1053.2|4016
1627024350000|2021-07-23 07:12:30|1054.2|1054|1054.2|1053.6|1054.2|1054|1053.8|1053.4|2238
1627024360000|2021-07-23 07:12:40||1053.8||1053.6||1053.8||1053.6|0
1627024370000|2021-07-23 07:12:50|1054|1053.4|1053.8|1053.2|1054|1053.4|1053.8|1053.2|46
1627024380000|2021-07-23 07:13:00|1053.6|1053|1053|1052.4|1053.6|1053|1053|1052.2|2738
1627024390000|2021-07-23 07:13:10|1053.2|1052.6|1052.8|1052.4|1053.6|1052.8|1052.8|1052.4|2338
1627024400000|2021-07-23 07:13:20|1053|1052.2|1052.4|1051.8|1053|1052.2|1052.4|1051.8|365
1627024410000|2021-07-23 07:13:30|1052.6|1052|1052.8|1052|1052.8|1052|1052.6|1052|0
1627024420000|2021-07-23 07:13:40|1053|1052.2|1053.4|1052.6|1053.4|1052.8|1053|1052.2|0
1627024430000|2021-07-23 07:13:50|1053.2|1052.4|1052.4|1052|1053.2|1052.4|1052.2|1051.8|1131
1627024440000|2021-07-23 07:14:00|1052.6|1051.8|1052.8|1052.2|1052.8|1052.2|1052.6|1051.8|61
1627024450000|2021-07-23 07:14:10|1053|1052.4|1053.2|1052.4|1053.2|1052.4|1053|1052.4|489
1627024460000|2021-07-23 07:14:20|1053||1052.8||1053||1052.8||0
1627024470000|2021-07-23 07:14:30|1053|1052.6|1053.2|1052.4|1053.4|1052.6|1053|1052.4|0
1627024480000|2021-07-23 07:14:40|1053||1053||1053||1053||0
1627024490000|2021-07-23 07:14:50|1052.8||1053||1053||1052.8||0
1627024500000|2021-07-23 07:15:00|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.4|1052.2|107
1627024510000|2021-07-23 07:15:10|1053|1052.4|1053|1052.2|1053.2|1052.4|1053|1052.2|0
1627024520000|2021-07-23 07:15:20|1052.8||1052.8||1052.8||1052.6||117
1627024530000|2021-07-23 07:15:30|1052.6|1052|1052.4|1051.8|1052.6|1052|1052.4|1051.8|267
1627024540000|2021-07-23 07:15:40|1052.6|1052|1052.4|1052|1052.6|1052|1052.4|1052|0
1627024550000|2021-07-23 07:15:50|1052.6|1052.2|1053.2|1052.6|1053.4|1052.6|1052.6|1052.2|525
1627024560000|2021-07-23 07:16:00||1052.4||1052.4||1052.4||1052.4|0
1627024570000|2021-07-23 07:16:10|1053|1052.6|1053.2|1052.6|1053.2|1052.6|1053|1052.6|1000
1627024580000|2021-07-23 07:16:20|1053.4|1052.8|1053.6|1053|1053.6|1053.2|1053.4|1052.8|1519
1627024590000|2021-07-23 07:16:30|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053.2|238
1627024600000|2021-07-23 07:16:40|1053.6|1053|1053.6|1053|1053.8|1053|1053.6|1053|2000
1627024610000|2021-07-23 07:16:50|1053.4|1052.6|1053.2|1052.4|1053.4|1052.6|1053|1052.4|432
1627024620000|2021-07-23 07:17:00|1053|1052.6|1053.6|1052.8|1053.8|1052.8|1053|1052.4|858
1627024630000|2021-07-23 07:17:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1627024640000|2021-07-23 07:17:20|1053.6|1053.2|1054.2|1053.6|1054.2|1053.6|1053.6|1053.2|500
1627024650000|2021-07-23 07:17:30|1054|1053.2|1053.6|1053.2|1054|1053.2|1053.6|1053|618
1627024660000|2021-07-23 07:17:40|1053.8|1053|1053.6|1053|1053.8|1053.2|1053.6|1053|0
1627024670000|2021-07-23 07:17:50|1053.4|1052.8|1054|1053.2|1054|1053.2|1052.8|1052.2|1810
1627024680000|2021-07-23 07:18:00|1053.8|1053|1053.4|1052.8|1053.8|1053|1053.2|1052.6|0
1627024690000|2021-07-23 07:18:10|1053.6|1053|1054.2|1053.4|1054.2|1053.4|1053.6|1053|524
1627024700000|2021-07-23 07:18:20|1054.4|1053.6|1054.4|1054|1054.8|1054|1054.2|1053.6|3713
1627024710000|2021-07-23 07:18:30|1054.2|1054.2|1054.8|1054.2|1054.8|1054.2|1054.2|1054.2|1530
1627024720000|2021-07-23 07:18:40|1055|1054.4|1055.2|1054.6|1055.4|1054.6|1055|1054.4|0
1627024730000|2021-07-23 07:18:50|1055.4|1054.8|1055.8|1055.4|1055.8|1055.4|1055.4|1054.8|0
1627024740000|2021-07-23 07:19:00|1055.6|1055.2|1055.6|1055|1055.8|1055.2|1055.2|1055|168
1627024750000|2021-07-23 07:19:10|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1627024760000|2021-07-23 07:19:20|1055.6||1055.6||1055.6||1055.6||0
1627024770000|2021-07-23 07:19:30|1055.4|1055|1055.2|1054.6|1055.4|1055|1054.8|1054.4|1249
1627024780000|2021-07-23 07:19:40|1055.4|1054.8|1055.8|1055.2|1055.8|1055.2|1055.4|1054.8|320
1627024790000|2021-07-23 07:19:50|1056|1055.4|1056.6|1056|1056.6|1056.2|1056|1055.4|3324
1627024800000|2021-07-23 07:20:00|1056.8|1056.2|1056.6|1056.2|1057.2|1056.6|1056.6|1056|0
1627024810000|2021-07-23 07:20:10|1056.4|1056|1057|1056.4|1057|1056.4|1056|1055.6|573
1627024820000|2021-07-23 07:20:20|1057.2|1056.6|1057.6|1057|1057.6|1057|1057.2|1056.4|3356
1627024830000|2021-07-23 07:20:30|1057.4|1056.8|1056.8|1056|1057.4|1056.8|1056.8|1056|0
1627024840000|2021-07-23 07:20:40|1056.6|1056.4|1057.2|1056.6|1057.2|1056.6|1056.6|1056|414
1627024850000|2021-07-23 07:20:50||1056.8||1056.8||1056.8||1056.8|0
1627024860000|2021-07-23 07:21:00|1057|1056.6|1056.4|1055.8|1057.2|1057|1056.2|1055.6|2314
1627024870000|2021-07-23 07:21:10|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.6|0
1627024880000|2021-07-23 07:21:20|1056.4|1055.8|1056.2|1055.6|1056.6|1056.2|1056.2|1055.6|567
1627024890000|2021-07-23 07:21:30|1056|1055.4|1055.6|1055|1056|1055.4|1055.4|1054.8|916
1627024900000|2021-07-23 07:21:40|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1627024910000|2021-07-23 07:21:50|1056|1055.4|1056.4|1055.8|1056.4|1055.8|1056|1055.4|470
1627024920000|2021-07-23 07:22:00|1056.6|1056|1056.8|1056.2|1057|1056.2|1056.6|1056|0
1627024930000|2021-07-23 07:22:10|1057|1056.4|1057.6|1057|1057.8|1057.2|1057|1056.4|3468
1627024940000|2021-07-23 07:22:20|1057.4|1056.8|1057.8|1057|1057.8|1057|1057.4|1056.8|3360
1627024950000|2021-07-23 07:22:30|1057.6|1057.2|1058|1057.6|1058|1057.6|1057.6|1057.2|4159
1627024960000|2021-07-23 07:22:40|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|1485
1627024970000|2021-07-23 07:22:50|1057.6|1057|1058.8|1058.2|1059|1058.6|1057.2|1056.6|19482
1627024980000|2021-07-23 07:23:00|1058.6|1058|1058.6|1058|1058.8|1058.2|1058.4|1057.8|3346
1627024990000|2021-07-23 07:23:10|1058.8||1058.8||1058.8||1058.8||0
1627025000000|2021-07-23 07:23:20|1058.6|1058.2|1058.4|1057.8|1058.6|1058.2|1058.2|1057.8|1103
1627025010000|2021-07-23 07:23:30|1058|1058|1059.6|1059|1059.8|1059.2|1058|1058|16999
1627025020000|2021-07-23 07:23:40|1059.8|1059.2|1059.8|1059|1060|1059.2|1059.4|1059|1029
1627025030000|2021-07-23 07:23:50|1060|1059.2|1059.8|1059.2|1060|1059.6|1059.8|1059.2|1224
1627025040000|2021-07-23 07:24:00|1059.6|1059|1059|1058.6|1059.6|1059|1059|1058.4|2443
1627025050000|2021-07-23 07:24:10|1059.2|1058.8|1059.4|1058.8|1059.6|1058.8|1059.2|1058.8|0
1627025060000|2021-07-23 07:24:20|1059.6|1059|1059.4|1058.8|1059.6|1059.2|1059.4|1058.8|1150
1627025070000|2021-07-23 07:24:30|1059.2|1058.6|1059.6|1059|1059.6|1059|1059.2|1058.6|2273
1627025090000|2021-07-23 07:24:50|1059.8|1059.6|1059.8|1059.4|1060.4|1059.8|1059.6|1059.2|34021
1627025100000|2021-07-23 07:25:00|1059.6|1059.2|1059.4|1058.8|1059.6|1059.2|1058.8|1058.4|16641
1627025110000|2021-07-23 07:25:10|1059.6|1059|1060.2|1059.6|1060.2|1059.6|1059.6|1059|672
1627025120000|2021-07-23 07:25:20|1060||1059.8||1060||1059.8||0
1627025130000|2021-07-23 07:25:30|1060|1059.8|1060.4|1060|1060.4|1060|1060|1059.8|2223
1627025140000|2021-07-23 07:25:40|1060.6|1060.2|1060.8|1060.2|1061|1060.2|1060.6|1060.2|639
1627025150000|2021-07-23 07:25:50|1061|1060.4|1060.4|1060.2|1061|1060.4|1060.4|1060.2|163
1627025160000|2021-07-23 07:26:00|1060.2|1060|1060.8|1060.2|1060.8|1060.2|1060.2|1060|518
1627025170000|2021-07-23 07:26:10|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|3746
1627025180000|2021-07-23 07:26:20|1061|1060.6|1060.8|1060.2|1061|1060.6|1060.8|1060.2|612
1627025190000|2021-07-23 07:26:30|1060.6|1060|1060.8|1060.2|1061|1060.2|1060.2|1060|3660
1627025200000|2021-07-23 07:26:40|1061|1060.4|1061|1060.6|1061|1060.6|1061|1060.4|0
1627025210000|2021-07-23 07:26:50|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.2|1271
1627025220000|2021-07-23 07:27:00|1060.8|1060.4|1060.6|1060|1060.8|1060.4|1060.4|1059.6|1397
1627025230000|2021-07-23 07:27:10||1060.2||1060.2||1060.2||1060|0
1627025240000|2021-07-23 07:27:20|1060.8|1060.4|1060.6|1060|1060.8|1060.4|1060.6|1060|915
1627025250000|2021-07-23 07:27:30|1060.4|1059.8|1059.8|1059.2|1060.4|1059.8|1059.6|1059|3884
1627025260000|2021-07-23 07:27:40|1059.6||1059.6||1059.8||1059.6||0
1627025270000|2021-07-23 07:27:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|0
1627025280000|2021-07-23 07:28:00|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.6|1059|272
1627025290000|2021-07-23 07:28:10|1059.8|1059.2|1060|1059.6|1060|1059.8|1059.8|1059.2|2930
1627025300000|2021-07-23 07:28:20|1059.8|1059.4|1059.8|1059.2|1059.8|1059.6|1059.4|1059|4812
1627025320000|2021-07-23 07:28:40|1060|1059.4|1060|1059.4|1060|1059.4|1059.8|1059.2|20
1627025330000|2021-07-23 07:28:50|1059.8|1059.2|1060|1059.4|1060|1059.4|1059.8|1059.2|0
1627025340000|2021-07-23 07:29:00|1059.8|1059.2|1059|1058.4|1059.8|1059.2|1059|1058.4|1474
1627025350000|2021-07-23 07:29:10|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|0
1627025360000|2021-07-23 07:29:20||1058.8||1058.6||1058.8||1058.6|0
1627025370000|2021-07-23 07:29:30|1059.2|1058.8|1059.4|1058.8|1059.4|1059|1059.2|1058.8|612
1627025380000|2021-07-23 07:29:40|1059.2|1058.6|1059|1058.6|1059.2|1058.6|1059|1058.6|0
1627025390000|2021-07-23 07:29:50|1058.8|1058.8|1058.4|1057.8|1058.8|1058.8|1058.4|1057.8|580
1627025400000|2021-07-23 07:30:00|1058.6|1058.4|1060.8|1060.2|1061|1060.6|1058.6|1058|27777
1627025410000|2021-07-23 07:30:10|1060.6|1060.4|1060.8|1060.2|1061|1060.6|1060.4|1060|2323
1627025420000|2021-07-23 07:30:20|1060.6|1060.4|1060.8|1060.2|1061|1060.6|1060.6|1060.2|423
1627025430000|2021-07-23 07:30:30|1061|1060.4|1060.8|1060.4|1061.4|1061.2|1060.6|1060.2|39369
1627025440000|2021-07-23 07:30:40|1061|1060.6|1061|1060.4|1061|1060.8|1060.8|1060.4|826
1627025450000|2021-07-23 07:30:50|1061.2|1060.6|1061|1060.8|1061.2|1061|1061|1060.6|5042
1627025460000|2021-07-23 07:31:00|1060.8|1060.6|1061.2|1060.6|1061.2|1060.6|1060.8|1060.4|26
1627025470000|2021-07-23 07:31:10|1061|1060.4|1061.6|1061.4|1061.8|1061.4|1061|1060.4|6291
1627025480000|2021-07-23 07:31:20|1061.8|1061.2|1061.6|1061.2|1061.8|1061.2|1061.4|1061|3078
1627025490000|2021-07-23 07:31:30|1061.4|1061.4|1061.4|1061|1061.6|1061.4|1061.4|1061|385
1627025500000|2021-07-23 07:31:40|1061.2|1060.8|1061.8|1061.4|1061.8|1061.4|1061|1060.6|7957
1627025510000|2021-07-23 07:31:50|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|0
1627025520000|2021-07-23 07:32:00|1061.8|1061.6|1061.8|1061.2|1061.8|1061.6|1061.4|1061|2654
1627025530000|2021-07-23 07:32:10|1062|1061.4|1062.8|1062.4|1062.8|1062.4|1062|1061.2|2849
1627025540000|2021-07-23 07:32:20|1062.6|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|0
1627025550000|2021-07-23 07:32:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|2477
1627025560000|2021-07-23 07:32:40||1062.2||1062.4||1062.4||1062.2|0
1627025570000|2021-07-23 07:32:50|1062.6|1062.6|1062.4|1061.8|1063|1062.8|1062.4|1061.8|4414
1627025580000|2021-07-23 07:33:00|1062.6|1062|1062.8|1062.2|1062.8|1062.2|1062.4|1062|0
1627025590000|2021-07-23 07:33:10|1063|1062|1062|1061.6|1063|1062.2|1062|1061.4|2070
1627025600000|2021-07-23 07:33:20|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.8|0
1627025620000|2021-07-23 07:33:40|1062.2|1061.6|1062.4|1061.8|1062.4|1062|1062|1061.6|4838
1627025630000|2021-07-23 07:33:50|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|0
1627025640000|2021-07-23 07:34:00|1062.6|1062.2|1062.4|1061.6|1063.4|1063|1062.4|1061.6|18926
1627025650000|2021-07-23 07:34:10|1061.8|1061.8|1062|1061.4|1062.2|1061.8|1061.6|1061|1381
1627025660000|2021-07-23 07:34:20|1061.4|1061.2|1061.4|1061|1061.8|1061.4|1061.4|1061|7961
1627025670000|2021-07-23 07:34:30|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1627025680000|2021-07-23 07:34:40|1062|1061.6|1062.2|1061.6|1062.4|1062|1062|1061.4|4896
1627025690000|2021-07-23 07:34:50|1062.4|1061.8|1062.6|1062|1062.6|1062.4|1062.2|1061.8|5055
1627025700000|2021-07-23 07:35:00|1062.8|1062.2|1062.6|1062|1062.8|1062.4|1062.4|1062|11654
1627025710000|2021-07-23 07:35:10|1062.4|1061.8|1062.2|1061.6|1062.4|1062|1061.8|1061.4|3398
1627025720000|2021-07-23 07:35:20|1062|1061.4|1062.4|1061.8|1062.4|1062|1062|1061.4|6571
1627025730000|2021-07-23 07:35:30|1062.6|1062|1062.8|1062.4|1062.8|1062.4|1062.6|1062|0
1627025740000|2021-07-23 07:35:40|1062.6|1062.2|1063|1062.4|1063|1062.4|1062.6|1062|72
1627025760000|2021-07-23 07:36:00|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.4|1061.8|8813
1627025770000|2021-07-23 07:36:10|1062.8|1062.2|1062.8|1062.4|1063|1062.6|1062.8|1062.2|3100
1627025780000|2021-07-23 07:36:20|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|412
1627025790000|2021-07-23 07:36:30|1062.4|1062.2|1062.4|1062|1062.8|1062.4|1062.4|1062|3226
1627025800000|2021-07-23 07:36:40|1062.6|1062.2|1062.4|1062|1062.8|1062.4|1062.4|1062|833
1627025810000|2021-07-23 07:36:50|1062.2|1061.8|1061.8|1061.2|1062.2|1061.8|1061.8|1061|2094
1627025820000|2021-07-23 07:37:00|1062|1061.4|1062|1061.6|1062|1061.6|1062|1061.4|500
1627025840000|2021-07-23 07:37:20|1061.8|1061.4|1062.6|1062.2|1062.6|1062.2|1061.8|1061.2|2603
1627025850000|2021-07-23 07:37:30|1062.8|1062.4|1062.4|1062|1063.2|1062.4|1062.4|1062|434
1627025860000|2021-07-23 07:37:40|1062.2|1061.8|1061.6|1061.2|1062.2|1061.8|1061.6|1061.2|2758
1627025870000|2021-07-23 07:37:50|1061.4|1061|1061.2|1060.6|1061.4|1061|1061.2|1060.6|264
1627025880000|2021-07-23 07:38:00|1061.4|1060.8|1061.2|1060.6|1061.6|1061|1061.2|1060.6|3123
1627025890000|2021-07-23 07:38:10|1060.8|1060.4|1060.4|1060|1060.8|1060.6|1060.4|1060|5320
1627025900000|2021-07-23 07:38:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|314
1627025910000|2021-07-23 07:38:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|10102
1627025920000|2021-07-23 07:38:40|1060.6|1060.2|1060.6|1060.4|1060.6|1060.4|1060.4|1060|2751
1627025930000|2021-07-23 07:38:50||1060.2||1060.2||1060.2||1060|34
1627025940000|2021-07-23 07:39:00|1060.8|1060.4|1061.8|1061.4|1061.8|1061.4|1060.8|1060.4|8933
1627025950000|2021-07-23 07:39:10|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|1428
1627025960000|2021-07-23 07:39:20|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.4|1090
1627025970000|2021-07-23 07:39:30|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1062|472
1627025980000|2021-07-23 07:39:40|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1627026000000|2021-07-23 07:40:00|1062.8|1062.4|1062.8|1062.2|1063|1062.6|1062.8|1062.2|1535
1627026010000|2021-07-23 07:40:10|1062.6|1062|1062.2|1061.6|1062.6|1062|1062.2|1061.6|435
1627026020000|2021-07-23 07:40:20|1062.4|1061.8|1062.4|1061.8|1062.8|1062.2|1062.4|1061.8|1093
1627026030000|2021-07-23 07:40:30|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|0
1627026040000|2021-07-23 07:40:40|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1062|1061.4|1430
1627026050000|2021-07-23 07:40:50|1062.2|1061.6|1062|1061.6|1062.2|1061.6|1062|1061.6|0
1627026060000|2021-07-23 07:41:00|1061.8|1061.4|1061.6|1060.8|1061.8|1061.4|1061.6|1060.8|1147
1627026070000|2021-07-23 07:41:10|1061.4|1060.6|1061.2|1060.6|1061.4|1060.6|1061.2|1060.6|0
1627026080000|2021-07-23 07:41:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1627026090000|2021-07-23 07:41:30|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1627026100000|2021-07-23 07:41:40||1061.2||1061.2||1061.2||1061|200
1627026110000|2021-07-23 07:41:50|1061.4|1061|1061.6|1061|1061.6|1061|1061.4|1061|326
1627026120000|2021-07-23 07:42:00|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|418
1627026140000|2021-07-23 07:42:20|||||||||696
1627026150000|2021-07-23 07:42:30|1061.8|1061.4|1062.4|1062|1062.6|1062.2|1061.8|1061.4|5137
1627026160000|2021-07-23 07:42:40|1062.2|1061.8|1061.6|1061|1062.2|1061.8|1061.6|1061|3141
1627026170000|2021-07-23 07:42:50|1061.4|1060.8|1061.6|1061.2|1061.6|1061.2|1061.4|1060.6|308
1627026190000|2021-07-23 07:43:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|407
1627026200000|2021-07-23 07:43:20|1062|1061.2|1062.2|1061.8|1062.2|1061.8|1062|1061.2|292
1627026210000|2021-07-23 07:43:30|1062.4|1062|1062.4|1061.8|1062.4|1062|1062.4|1061.8|0
1627026220000|2021-07-23 07:43:40|1062.2|1061.6|1061.2|1060.8|1062.2|1061.6|1061.2|1060.6|1366
1627026230000|2021-07-23 07:43:50||1060.6||1060.8||1060.8||1060.6|0
1627026240000|2021-07-23 07:44:00|1061|1060.6|1060.8|1060.2|1061|1060.8|1060.6|1060.2|340
1627026250000|2021-07-23 07:44:10|1060.6|1060|1060.6|1059.8|1060.6|1060|1060.6|1059.8|2834
1627026260000|2021-07-23 07:44:20|1060.4|1059.6|1060.2|1059.6|1060.4|1059.8|1060.2|1059.6|0
1627026270000|2021-07-23 07:44:30|1060|1059.8|1060.2|1059.6|1060.2|1059.8|1060|1059.4|2065
1627026280000|2021-07-23 07:44:40|1060.4|1059.8|1060.4|1059.8|1060.6|1060|1060.4|1059.8|1482
1627026290000|2021-07-23 07:44:50|1060.6|1060|1061.2|1060.6|1061.2|1060.6|1060.6|1060|1143
1627026300000|2021-07-23 07:45:00|1061.4|1060.8|1062|1061.4|1062.2|1061.6|1061.4|1060.8|3469
1627026310000|2021-07-23 07:45:10|1062.2|1061.6|1062.4|1062|1062.4|1062|1062.2|1061.6|230
1627026320000|2021-07-23 07:45:20|1062.2|1061.8|1061.8|1061.2|1062.2|1061.8|1061.8|1061.2|2049
1627026330000|2021-07-23 07:45:30|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1627026340000|2021-07-23 07:45:40|1061.8|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061|2797
1627026350000|2021-07-23 07:45:50|1062|1061.6|1062|1061.4|1062|1061.8|1062|1061.4|1909
1627026360000|2021-07-23 07:46:00|1062.2|1061.6|1061.6|1061|1062.4|1061.8|1061.6|1061|441
1627026370000|2021-07-23 07:46:10|1061.4|1061.2|1061.4|1060.8|1061.6|1061.2|1061.4|1060.8|0
1627026380000|2021-07-23 07:46:20|1061.2||1061.4||1061.4||1061.2||0
1627026390000|2021-07-23 07:46:30||1061||1061||1061||1061|1002
1627026400000|2021-07-23 07:46:40|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061|6864
1627026410000|2021-07-23 07:46:50|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|3314
1627026420000|2021-07-23 07:47:00||1061.8||1061.6||1061.8||1061.6|1020
1627026430000|2021-07-23 07:47:10|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|824
1627026440000|2021-07-23 07:47:20|1062.2|1062|1062.8|1062.4|1062.8|1062.4|1062.2|1061.6|1319
1627026450000|2021-07-23 07:47:30|1063|1062.2|1062.8|1062.4|1063|1062.4|1062.6|1062.2|0
1627026460000|2021-07-23 07:47:40|1062.6|1062.2|1063|1062.4|1063|1062.4|1062.6|1062.2|393
1627026470000|2021-07-23 07:47:50|1062.8|1062.2|1062|1061.6|1062.8|1062.2|1062|1061.4|1480
1627026480000|2021-07-23 07:48:00|1062.2|1061.8|1062.2|1061.6|1062.4|1061.8|1062.2|1061.6|500
1627026490000|2021-07-23 07:48:10|1062|1061.4|1062|1061.6|1062.2|1061.6|1061.8|1061.4|0
1627026500000|2021-07-23 07:48:20|1062.2|1061.8|1062.8|1062.2|1063|1062.4|1062.2|1061.8|1298
1627026510000|2021-07-23 07:48:30|1062.6|1062.4|1062.4|1061.8|1063|1062.6|1062.2|1061.8|6302
1627026520000|2021-07-23 07:48:40|1062.2|1061.6|1061.6|1061.2|1062.4|1061.6|1061.6|1061.2|260
1627026530000|2021-07-23 07:48:50|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|354
1627026540000|2021-07-23 07:49:00|1061.2|1060.6|1060.6|1060.2|1061.2|1060.6|1060.6|1060.2|104
1627026550000|2021-07-23 07:49:10|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|1358
1627026560000|2021-07-23 07:49:20|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|2037
1627026570000|2021-07-23 07:49:30|1061.2|1060.8|1061|1060.6|1061.4|1060.8|1061|1060.6|1870
1627026580000|2021-07-23 07:49:40|1061.2|1060.8|1060.6|1060.2|1061.2|1060.8|1060.6|1060.2|375
1627026590000|2021-07-23 07:49:50||1060.4||1060.2||1060.4||1060.2|0
1627026600000|2021-07-23 07:50:00|1060.4|1060|1059.8|1059.2|1060.4|1060|1059.8|1059.2|2388
1627026610000|2021-07-23 07:50:10|1059.6|1059|1060.2|1059.6|1060.2|1059.8|1059.6|1059|4412
1627026640000|2021-07-23 07:50:40|1060|1059.4|1059.4|1059|1060|1059.4|1059.4|1058.8|1181
1627026650000|2021-07-23 07:50:50||1058.8||1058.8||1059||1058.8|0
1627026660000|2021-07-23 07:51:00|1059.2|1058.6|1058.6|1058|1059.2|1058.6|1058.6|1058|191
1627026680000|2021-07-23 07:51:20||1057.8||1057.8||1057.8||1057.8|0
1627026690000|2021-07-23 07:51:30|1058.8|1058|1059|1058.6|1059|1058.6|1058.8|1058|299
1627026700000|2021-07-23 07:51:40||1058.8||1058.8||1058.8||1058.8|0
1627026710000|2021-07-23 07:51:50|1059.2|1059|1059.4|1059.2|1059.4|1059.2|1059.2|1059|374
1627026720000|2021-07-23 07:52:00|1059.2|1059|1059|1058.4|1059.2|1059|1058.8|1058.4|2957
1627026730000|2021-07-23 07:52:10|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.4|0
1627026750000|2021-07-23 07:52:30||1058.4||1058.6||1058.8||1058.4|434
1627026780000|2021-07-23 07:53:00||1058.8||1058.8||1058.8||1058.6|0
1627026790000|2021-07-23 07:53:10|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058|38
1627026800000|2021-07-23 07:53:20|1058.8|1058.4|1059.4|1058.8|1059.4|1058.8|1058.8|1058.4|1422
1627026810000|2021-07-23 07:53:30||1058.6||1058.6||1058.6||1058.6|0
1627026820000|2021-07-23 07:53:40||1058.8||1058.8||1058.8||1058.8|0
1627026830000|2021-07-23 07:53:50||1059||1059||1059||1059|0
1627026840000|2021-07-23 07:54:00|1059.2|1058.8|1059.4|1059|1059.4|1059|1059|1058.6|1087
1627026850000|2021-07-23 07:54:10|1059.2|1058.8|1059|1058.4|1059.2|1058.8|1059|1058.4|0
1627026860000|2021-07-23 07:54:20|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059|1058.4|0
1627026870000|2021-07-23 07:54:30|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.6|0
1627026890000|2021-07-23 07:54:50|1059.2|1058.6|1059.4|1059|1059.4|1059|1059.2|1058.6|0
1627026900000|2021-07-23 07:55:00|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|1029
1627026920000|2021-07-23 07:55:20||1059||1059||1059||1059|0
1627026930000|2021-07-23 07:55:30|1059.6|1058.8|1059.4|1058.6|1059.6|1059|1059.4|1058.6|0
1627026940000|2021-07-23 07:55:40|1059.2|1058.4|1059.2|1058.6|1059.2|1058.6|1058.8|1058.4|0
1627026950000|2021-07-23 07:55:50|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1627026960000|2021-07-23 07:56:00|1059.2|1058.6|1058.8|1058.4|1059.2|1058.6|1058.6|1058.2|0
1627026970000|2021-07-23 07:56:10||1058.2||1058.2||1058.2||1058.2|0
1627026980000|2021-07-23 07:56:20|1058.6|1058|1058.6|1058|1058.6|1058.2|1058.6|1058|0
1627027000000|2021-07-23 07:56:40|1058.4|1057.8|1058|1057.4|1058.4|1057.8|1058|1057.4|0
1627027010000|2021-07-23 07:56:50|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.6|0
1627027020000|2021-07-23 07:57:00|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|0
1627027030000|2021-07-23 07:57:10|1058.6|1058|1058.6|1058|1058.8|1058.2|1058.6|1058|428
1627027040000|2021-07-23 07:57:20|1058.4|1057.8|1058|1057.4|1058.4|1057.8|1058|1057.4|0
1627027050000|2021-07-23 07:57:30|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057|0
1627027060000|2021-07-23 07:57:40||1057.4||1057.2||1057.4||1057.2|0
1627027070000|2021-07-23 07:57:50|1057.6|1057|1057|1056.6|1057.6|1057|1057|1056.6|2923
1627027080000|2021-07-23 07:58:00|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.2|0
1627027090000|2021-07-23 07:58:10||1056.2||1056.2||1056.4||1056|0
1627027100000|2021-07-23 07:58:20|1056.4|1056|1057|1056.6|1057|1056.6|1056.4|1056|8154
1627027110000|2021-07-23 07:58:30|1057.2|1056.8|1057.4|1057|1057.6|1057.2|1057.2|1056.8|1428
1627027120000|2021-07-23 07:58:40|1057.6||1057.6||1057.6||1057.6||0
1627027130000|2021-07-23 07:58:50|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057|1056.6|4924
1627027140000|2021-07-23 07:59:00|1057|1056.6|1057.2|1056.6|1057.2|1056.6|1057|1056.6|605
1627027150000|2021-07-23 07:59:10|1057||1057||1057||1057||0
1627027160000|2021-07-23 07:59:20|1057.2|1056.8|1057.6|1057|1057.6|1057|1057.2|1056.8|489
1627027170000|2021-07-23 07:59:30||1056.8||1056.8||1056.8||1056.8|0
1627027180000|2021-07-23 07:59:40|1057.4|1056.6|1057.2|1056.8|1057.4|1056.8|1057|1056.6|2760
1627027190000|2021-07-23 07:59:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1627027200000|2021-07-23 08:00:00|1057.6|1057.2|1057.6|1057|1057.6|1057.2|1057.4|1056.8|230
1627027210000|2021-07-23 08:00:10||1057.2||1057.2||1057.2||1057|0
1627027220000|2021-07-23 08:00:20|1057.8|1057.4|1058|1057.6|1058.2|1057.6|1057.8|1057.4|163
1627027230000|2021-07-23 08:00:30|1058.2||1058.2||1058.4||1058||0
1627027250000|2021-07-23 08:00:50|1058.4|1057.8|1058.2|1057.6|1058.4|1057.8|1058|1057.6|1392
1627027260000|2021-07-23 08:01:00|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|4170
1627027280000|2021-07-23 08:01:20|1057.8|1057.4|1057.4|1057.2|1057.8|1057.4|1057.4|1057.2|5292
1627027290000|2021-07-23 08:01:30|1057.6|1057|1057.8|1057.4|1057.8|1057.4|1057.6|1057|1832
1627027300000|2021-07-23 08:01:40|1057.6|1057.6|1057.6|1057.4|1057.6|1057.6|1057.6|1057.4|0
1627027310000|2021-07-23 08:01:50|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|48
1627027320000|2021-07-23 08:02:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057|2588
1627027330000|2021-07-23 08:02:10|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|477
1627027350000|2021-07-23 08:02:30|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.6|852
1627027360000|2021-07-23 08:02:40|1058.6|1058.2|1058.8|1058.4|1059|1058.6|1058.6|1058.2|879
1627027370000|2021-07-23 08:02:50|1059|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.6|2977
1627027380000|2021-07-23 08:03:00|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|472
1627027390000|2021-07-23 08:03:10|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|908
1627027400000|2021-07-23 08:03:20|1058.8||1058.8||1058.8||1058.8||0
1627027430000|2021-07-23 08:03:50|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|500
1627027440000|2021-07-23 08:04:00|1058.6|1058.2|1058.4|1057.8|1058.6|1058.2|1058|1057.6|2879
1627027450000|2021-07-23 08:04:10|1058.6|1058|1058.8|1058.6|1058.8|1058.6|1058.6|1058|288
1627027460000|2021-07-23 08:04:20|1059|1058.8|1059.4|1058.8|1059.4|1059|1059|1058.6|1553
1627027470000|2021-07-23 08:04:30|1059.6|1059|1059.4|1059|1059.6|1059.2|1059.4|1059|2
1627027480000|2021-07-23 08:04:40|1059.6|1059.2|1059.8|1059.2|1059.8|1059.2|1059.4|1059.2|0
1627027490000|2021-07-23 08:04:50|1060|1059.4|1059.8|1059.4|1060|1059.8|1059.6|1059.4|921
1627027500000|2021-07-23 08:05:00|1060|1059.6|1061|1060.4|1061|1060.6|1060|1059.6|5694
1627027510000|2021-07-23 08:05:10||1060.6||1060.4||1060.6||1060.4|0
1627027520000|2021-07-23 08:05:20|1061.2|1060.6|1061.2|1060.8|1061.6|1061.2|1061.2|1060.6|5801
1627027530000|2021-07-23 08:05:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|2964
1627027550000|2021-07-23 08:05:50|1060.4|1060.2|1060.4|1060|1060.8|1060.2|1060.2|1060|2613
1627027560000|2021-07-23 08:06:00|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|828
1627027570000|2021-07-23 08:06:10||1060||1059.8||1060||1059.8|2279
1627027590000|2021-07-23 08:06:30|1060|1059.6|1060|1059.8|1060.2|1059.8|1060|1059.6|3402
1627027600000|2021-07-23 08:06:40|1060.2||1060.2||1060.2||1060.2||320
1627027610000|2021-07-23 08:06:50|1060|1059.6|1059.8|1059.4|1060.2|1059.8|1059.6|1059.4|6312
1627027620000|2021-07-23 08:07:00|1060|1059.6|1060.2|1059.8|1060.2|1060|1060|1059.4|400
1627027630000|2021-07-23 08:07:10|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.8|4529
1627027640000|2021-07-23 08:07:20|1060.4|1060|1060.8|1060.4|1060.8|1060.4|1060.4|1060|2145
1627027650000|2021-07-23 08:07:30|1061|1060.6|1061|1060.6|1061.2|1060.6|1061|1060.6|1213
1627027660000|2021-07-23 08:07:40|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1627027670000|2021-07-23 08:07:50|1061||1061.2||1061.2||1061||0
1627027680000|2021-07-23 08:08:00|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|7578
1627027690000|2021-07-23 08:08:10||1060.6||1060.6||1060.6||1060.6|236
1627027700000|2021-07-23 08:08:20|1061|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|1700
1627027710000|2021-07-23 08:08:30|1061|1060.6|1061|1060.6|1061|1060.8|1060.6|1060.4|2368
1627027720000|2021-07-23 08:08:40|1061.2|1060.8|1061.2|1060.8|1061.4|1060.8|1061|1060.6|5000
1627027730000|2021-07-23 08:08:50|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.4|1061|1260
1627027740000|2021-07-23 08:09:00||1061.2||1061||1061.2||1061|0
1627027750000|2021-07-23 08:09:10|1061.6|1061.2|1062|1061.4|1062|1061.6|1061.6|1061.2|1607
1627027760000|2021-07-23 08:09:20|1061.8|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|3
1627027770000|2021-07-23 08:09:30|1061.8||1061.8||1061.8||1061.8||0
1627027780000|2021-07-23 08:09:40|1062|1061.4|1062|1061.6|1062|1061.6|1062|1061.4|0
1627027800000|2021-07-23 08:10:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|813
1627027810000|2021-07-23 08:10:10||1061.6||1061.4||1061.6||1061.4|1767
1627027820000|2021-07-23 08:10:20||1061.6||1061.4||1061.6||1061.4|629
1627027830000|2021-07-23 08:10:30|1061.6|1061.2|1061.4|1061|1061.6|1061.4|1061.4|1061|4150
1627027840000|2021-07-23 08:10:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|296
1627027850000|2021-07-23 08:10:50|1061.8|1061.4|1061.8|1061.2|1062|1061.6|1061.4|1061|808
1627027860000|2021-07-23 08:11:00||1061||1061.2||1061.2||1061|0
1627027870000|2021-07-23 08:11:10|1062|1061.4|1062|1061.6|1062.4|1062|1061.6|1061.4|13513
1627027880000|2021-07-23 08:11:20|1061.6|1061.2|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|10724
1627027890000|2021-07-23 08:11:30||1061.2||1061.4||1061.4||1061.2|0
1627027900000|2021-07-23 08:11:40|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|550
1627027920000|2021-07-23 08:12:00|1062.4|1062|1062.2|1061.8|1062.4|1062.2|1061.8|1061.6|13752
1627027930000|2021-07-23 08:12:10|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|2237
1627027940000|2021-07-23 08:12:20|1062.2|1061.8|1062.2|1061.6|1062.2|1062|1062.2|1061.6|856
1627027950000|2021-07-23 08:12:30|1062||1062||1062||1062||0
1627027960000|2021-07-23 08:12:40||1061.8||1061.6||1061.8||1061.6|88
1627027970000|2021-07-23 08:12:50||1061.8||1061.6||1061.8||1061.6|2500
1627027990000|2021-07-23 08:13:10|1061.8|1061.4|1061.2|1060.8|1061.8|1061.4|1061.2|1060.8|4504
1627028000000|2021-07-23 08:13:20|1061.4|1061|1061.4|1061|1061.4|1061|1061|1060.8|1599
1627028030000|2021-07-23 08:13:50|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|240
1627028040000|2021-07-23 08:14:00|1061.4|1061|1061.2|1060.6|1061.4|1061|1061|1060.6|611
1627028050000|2021-07-23 08:14:10|1061.4|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1627028070000|2021-07-23 08:14:30|1061|1060.6|1060.6|1060|1061|1060.6|1060.4|1060|1847
1627028080000|2021-07-23 08:14:40|1060.4||1060.4||1060.4||1060.4||0
1627028100000|2021-07-23 08:15:00|1060.2|1059.8|1060.2|1060|1060.2|1060|1060|1059.6|5540
1627028110000|2021-07-23 08:15:10|1060.4|1060.2|1060.6|1060.4|1060.6|1060.4|1060.4|1060|2406
1627028120000|2021-07-23 08:15:20||1060.2||1060.2||1060.2||1060.2|0
1627028130000|2021-07-23 08:15:30|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|383
1627028140000|2021-07-23 08:15:40|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061.2|1060.8|1819
1627028160000|2021-07-23 08:16:00|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1627028170000|2021-07-23 08:16:10|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.6|0
1627028180000|2021-07-23 08:16:20||1060.8||1060.8||1060.8||1060.8|0
1627028190000|2021-07-23 08:16:30|1061.4|1061|1061.8|1061.4|1061.8|1061.4|1061.4|1061|854
1627028220000|2021-07-23 08:17:00|1061.6|1061.2|1061.4|1061|1061.6|1061.4|1061.2|1061|8070
1627028230000|2021-07-23 08:17:10|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1627028250000|2021-07-23 08:17:30|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|1473
1627028260000|2021-07-23 08:17:40|1061.8|1061.8|1062|1061.6|1062|1061.8|1061.8|1061.6|0
1627028270000|2021-07-23 08:17:50|1061.8|1061.4|1062|1061.4|1062|1061.4|1061.6|1061.4|1739
1627028280000|2021-07-23 08:18:00||1061.6||1061.6||1061.8||1061.6|466
1627028300000|2021-07-23 08:18:20|||||||||90
1627028320000|2021-07-23 08:18:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|917
1627028340000|2021-07-23 08:19:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.2|1061|131
1627028360000|2021-07-23 08:19:20||1061.4||1061.2||1061.4||1061.2|0
1627028370000|2021-07-23 08:19:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|479
1627028380000|2021-07-23 08:19:40|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|208
1627028400000|2021-07-23 08:20:00|1062.2|1061.8|1062.4|1062.2|1062.4|1062.2|1062.2|1061.8|1712
1627028410000|2021-07-23 08:20:10||1062||1062||1062||1062|0
1627028420000|2021-07-23 08:20:20|1062.2|1061.8|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|7619
1627028430000|2021-07-23 08:20:30|1061.6||1062||1062||1061.6||700
1627028440000|2021-07-23 08:20:40|1061.8|1061.2|1061.4|1061|1061.8|1061.2|1061.2|1061|1142
1627028450000|2021-07-23 08:20:50|1061.2|1060.8|1061.4|1060.8|1061.4|1060.8|1061.2|1060.8|577
1627028460000|2021-07-23 08:21:00|1061.6|1061|1062|1061.6|1062|1061.6|1061.6|1061|1845
1627028470000|2021-07-23 08:21:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|3217
1627028480000|2021-07-23 08:21:20|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|952
1627028490000|2021-07-23 08:21:30|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|0
1627028510000|2021-07-23 08:21:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|8032
1627028520000|2021-07-23 08:22:00|1062.4|1062|1062.6|1062.4|1062.6|1062.4|1062.4|1062|1287
1627028530000|2021-07-23 08:22:10|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|775
1627028540000|2021-07-23 08:22:20|1063|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.4|4358
1627028550000|2021-07-23 08:22:30|1062.8|1062.4|1063.2|1063|1063.2|1063|1062.8|1062.4|14266
1627028560000|2021-07-23 08:22:40|1063|1062.8|1062.2|1062|1063|1062.8|1062.2|1062|1012
1627028570000|2021-07-23 08:22:50|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|832
1627028600000|2021-07-23 08:23:20|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|3004
1627028620000|2021-07-23 08:23:40|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|1500
1627028630000|2021-07-23 08:23:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|600
1627028640000|2021-07-23 08:24:00|1062||1062.2||1062.2||1062||202
1627028650000|2021-07-23 08:24:10|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1627028660000|2021-07-23 08:24:20|1061.8|1061.8|1061.8|1061.4|1062|1061.8|1061.6|1061.4|1671
1627028670000|2021-07-23 08:24:30|1062||1062||1062||1062||0
1627028690000|2021-07-23 08:24:50||1061.6||1061.4||1061.6||1061.4|0
1627028700000|2021-07-23 08:25:00|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.2|1060.8|5722
1627028710000|2021-07-23 08:25:10|1061.4|1061.4|1061.8|1061.4|1061.8|1061.6|1061.4|1061.4|844
1627028720000|2021-07-23 08:25:20|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|5864
1627028730000|2021-07-23 08:25:30|||||||||1000
1627028740000|2021-07-23 08:25:40||1062||1062||1062||1062|0
1627028760000|2021-07-23 08:26:00|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|2132
1627028770000|2021-07-23 08:26:10|1062|1062|1062|1061.6|1062|1062|1062|1061.6|519
1627028780000|2021-07-23 08:26:20||1061.8||1061.8||1061.8||1061.8|0
1627028790000|2021-07-23 08:26:30|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|5166
1627028810000|2021-07-23 08:26:50||1061.4||1061.2||1061.4||1061.2|412
1627028820000|2021-07-23 08:27:00|1061.4|1061|1061.6|1061.2|1061.6|1061.4|1061.4|1061|4261
1627028830000|2021-07-23 08:27:10||1061.4||1061.4||1061.4||1061.2|236
1627028840000|2021-07-23 08:27:20|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|574
1627028850000|2021-07-23 08:27:30|1062|1061.8|1062.2|1062|1062.2|1062|1062|1061.8|674
1627028860000|2021-07-23 08:27:40|1062|1061.8|1062.2|1062|1062.2|1062|1062|1061.8|824
1627028870000|2021-07-23 08:27:50|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|273
1627028880000|2021-07-23 08:28:00|1062.2|1061.8|1062.8|1062.2|1062.8|1062.4|1062.2|1061.8|849
1627028890000|2021-07-23 08:28:10||1062.4||1062.4||1062.4||1062.4|0
1627028900000|2021-07-23 08:28:20||1062.6||1062.6||1062.6||1062.6|468
1627028910000|2021-07-23 08:28:30|1062.6|1062.4|1062.4|1061.8|1062.6|1062.4|1062.4|1061.8|3600
1627028940000|2021-07-23 08:29:00|1062.2||1062.2||1062.2||1062||0
1627028960000|2021-07-23 08:29:20|1062|1062|1062|1061.8|1062|1062|1062|1061.8|1000
1627028970000|2021-07-23 08:29:30|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|1648
1627028980000|2021-07-23 08:29:40|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|654
1627028990000|2021-07-23 08:29:50|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|279
1627029000000|2021-07-23 08:30:00|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|1508
1627029010000|2021-07-23 08:30:10|1061.8||1061.8||1061.8||1061.8||0
1627029020000|2021-07-23 08:30:20|1062||1062||1062||1062||0
1627029030000|2021-07-23 08:30:30||1061.8||1061.8||1061.8||1061.8|0
1627029040000|2021-07-23 08:30:40|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1061.8|547
1627029050000|2021-07-23 08:30:50|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1062|157
1627029060000|2021-07-23 08:31:00|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|2722
1627029080000|2021-07-23 08:31:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|1322
1627029110000|2021-07-23 08:31:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|690
1627029120000|2021-07-23 08:32:00|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|8335
1627029130000|2021-07-23 08:32:10|1061.8||1061.8||1061.8||1061.8||437
1627029140000|2021-07-23 08:32:20|1062|1061.4|1061.4|1061.2|1062|1061.4|1061.4|1061.2|4553
1627029150000|2021-07-23 08:32:30|1061.6|1061.4|1061.4|1061.2|1061.6|1061.4|1061.4|1061.2|1168
1627029180000|2021-07-23 08:33:00|1061.6|1061.4|1061.2|1061|1061.8|1061.4|1061.2|1061|9763
1627029190000|2021-07-23 08:33:10|||||||||794
1627029200000|2021-07-23 08:33:20|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|1439
1627029220000|2021-07-23 08:33:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|9151
1627029230000|2021-07-23 08:33:50||1061.6||1061.4||1061.6||1061.4|843
1627029240000|2021-07-23 08:34:00|1061.6|1061.2|1061|1060.6|1061.6|1061.2|1060.8|1060.6|4932
1627029250000|2021-07-23 08:34:10|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|838
1627029260000|2021-07-23 08:34:20|1061.4|1061.2|1061.8|1061.2|1061.8|1061.4|1061.4|1061.2|811
1627029270000|2021-07-23 08:34:30||1061.4||1061.4||1061.4||1061.4|0
1627029280000|2021-07-23 08:34:40|1062|1061.6|1062|1061.6|1062|1061.8|1062|1061.6|787
1627029290000|2021-07-23 08:34:50|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.4|1061.2|1338
1627029300000|2021-07-23 08:35:00||1061.4||1061.4||1061.4||1061.4|0
1627029330000|2021-07-23 08:35:30|1061.6|1061.2|1061.4|1061.2|1061.6|1061.4|1061.4|1061.2|1542
1627029360000|2021-07-23 08:36:00|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1060.8|5706
1627029370000|2021-07-23 08:36:10|1061.8|1061.4|1062.6|1062.2|1062.6|1062.2|1061.8|1061.4|2102
1627029380000|2021-07-23 08:36:20|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|2869
1627029390000|2021-07-23 08:36:30|1062|1061.8|1062.6|1062.2|1062.6|1062.2|1062|1061.8|13244
1627029400000|2021-07-23 08:36:40|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.4|1062|1091
1627029410000|2021-07-23 08:36:50|1062.6||1062.6||1062.6||1062.6||0
1627029420000|2021-07-23 08:37:00||1062.2||1062.4||1062.4||1062.2|0
1627029430000|2021-07-23 08:37:10|1062.8|1062.6|1063.2|1062.6|1063.4|1063|1062.8|1062.4|1792
1627029440000|2021-07-23 08:37:20|1063.4|1062.8|1062.8|1062.4|1063.4|1063|1062.8|1062.4|1554
1627029450000|2021-07-23 08:37:30||1062.6||1062.6||1062.6||1062.6|0
1627029460000|2021-07-23 08:37:40|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|844
1627029480000|2021-07-23 08:38:00||1062.8||1062.6||1062.8||1062.6|3086
1627029490000|2021-07-23 08:38:10|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|3146
1627029500000|2021-07-23 08:38:20|1062.8||1062.6||1062.8||1062.6||0
1627029510000|2021-07-23 08:38:30|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|393
1627029520000|2021-07-23 08:38:40|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.6|1062.2|9535
1627029530000|2021-07-23 08:38:50|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|6528
1627029540000|2021-07-23 08:39:00|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.2|1062|3828
1627029550000|2021-07-23 08:39:10|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1154
1627029560000|2021-07-23 08:39:20|1062.8||1062.4||1062.8||1062.4||0
1627029570000|2021-07-23 08:39:30|1062.6|1062.4|1062.8|1062.6|1062.8|1062.6|1062.6|1062.4|17300
1627029580000|2021-07-23 08:39:40|1062.6|1062.4|1062.4|1062.2|1062.6|1062.4|1062.4|1062.2|3625
1627029590000|2021-07-23 08:39:50|1062.2|1062|1062|1061.8|1062.4|1062|1061.8|1061.6|18754
1627029600000|2021-07-23 08:40:00|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.6|1061.4|1316
1627029610000|2021-07-23 08:40:10|1061.8|1061.4|1062.2|1061.8|1062.2|1062|1061.8|1061.4|586
1627029630000|2021-07-23 08:40:30|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.4|1960
1627029640000|2021-07-23 08:40:40|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|1048
1627029650000|2021-07-23 08:40:50|1061.8|1061.6|1061.8|1061.4|1062|1061.8|1061.6|1061.4|12610
1627029660000|2021-07-23 08:41:00|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|3364
1627029670000|2021-07-23 08:41:10|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|3
1627029680000|2021-07-23 08:41:20|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|432
1627029690000|2021-07-23 08:41:30|1061.8|1061.4|1061.6|1061.4|1061.8|1061.4|1061.4|1061.2|2026
1627029710000|2021-07-23 08:41:50|1061.4|1061.2|1061.2|1061|1061.4|1061.2|1061.2|1061|2443
1627029720000|2021-07-23 08:42:00|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|1775
1627029730000|2021-07-23 08:42:10|1061.4||1061.6||1061.6||1061.4||10
1627029740000|2021-07-23 08:42:20|1061.4|1061|1061.2|1060.8|1061.4|1061|1061|1060.6|2518
1627029820000|2021-07-23 08:43:40||1061||1061||1061||1061|1243
1627029830000|2021-07-23 08:43:50|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|517
1627029850000|2021-07-23 08:44:10|1061.4|1061|1061.6|1061.4|1061.6|1061.4|1061.4|1060.8|9274
1627029860000|2021-07-23 08:44:20||1061.2||1061.2||1061.2||1061.2|234
1627029880000|2021-07-23 08:44:40|1061.8|1061.4|1062|1061.8|1062|1061.8|1061.8|1061.4|827
1627029890000|2021-07-23 08:44:50|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|113
1627029900000|2021-07-23 08:45:00|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|1793
1627029910000|2021-07-23 08:45:10|1062.4||1062.2||1062.4||1062.2||0
1627029930000|2021-07-23 08:45:30|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1627029940000|2021-07-23 08:45:40|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|1986
1627029950000|2021-07-23 08:45:50|1062.2||1062.4||1062.4||1062.2||151
1627029960000|2021-07-23 08:46:00||1061.8||1061.8||1061.8||1061.8|0
1627029970000|2021-07-23 08:46:10|1062.2|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.6|77
1627029990000|2021-07-23 08:46:30|||||||||33
1627030000000|2021-07-23 08:46:40|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061|640
1627030020000|2021-07-23 08:47:00|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.8|1061.4|960
1627030040000|2021-07-23 08:47:20|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.8|743
1627030050000|2021-07-23 08:47:30||1061.6||1061.8||1061.8||1061.6|0
1627030060000|2021-07-23 08:47:40|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1062|373
1627030070000|2021-07-23 08:47:50|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|2763
1627030080000|2021-07-23 08:48:00|1061.6|1061.4|1061.6|1061|1061.6|1061.4|1061.2|1061|3
1627030090000|2021-07-23 08:48:10|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.4|1060.8|0
1627030100000|2021-07-23 08:48:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1627030110000|2021-07-23 08:48:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.2|692
1627030120000|2021-07-23 08:48:40|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1627030140000|2021-07-23 08:49:00|1060.2|1059.8|1060|1059.6|1060.4|1060|1060|1059.6|6236
1627030150000|2021-07-23 08:49:10|1059.8|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|667
1627030160000|2021-07-23 08:49:20|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060.2|1059.8|2473
1627030170000|2021-07-23 08:49:30||1059.8||1059.8||1060||1059.8|0
1627030180000|2021-07-23 08:49:40|1060.6|1060|1060.6|1060|1060.6|1060.2|1060.6|1060|847
1627030210000|2021-07-23 08:50:10||1060.2||1060.2||1060.2||1060.2|1000
1627030220000|2021-07-23 08:50:20|1060.4|1060|1060.4|1060|1060.6|1060|1060.2|1060|489
1627030250000|2021-07-23 08:50:50|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|1834
1627030270000|2021-07-23 08:51:10|1059.8||1059.8||1059.8||1059.8||0
1627030280000|2021-07-23 08:51:20|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|491
1627030290000|2021-07-23 08:51:30|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1060.2|1059.8|2032
1627030300000|2021-07-23 08:51:40||1060||1060||1060||1060|0
1627030310000|2021-07-23 08:51:50|1060.4|1059.8|1060|1059.8|1060.4|1059.8|1060|1059.8|109
1627030320000|2021-07-23 08:52:00|1060.2||1060.2||1060.2||1060||0
1627030360000|2021-07-23 08:52:40|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.8|2607
1627030370000|2021-07-23 08:52:50|1060.2|1060|1060.4|1060|1060.4|1060.2|1060.2|1060|4
1627030430000|2021-07-23 08:53:50|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|795
1627030450000|2021-07-23 08:54:10|1060.2|1059.8|1059.6|1059.2|1060.2|1059.8|1059.6|1059.2|743
1627030460000|2021-07-23 08:54:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|4000
1627030480000|2021-07-23 08:54:40|1059.6|1059.2|1060.4|1060|1060.4|1060|1059.4|1059.2|11919
1627030500000|2021-07-23 08:55:00|1060.6|1060.2|1061|1060.6|1061|1060.6|1060.6|1060.2|1212
1627030510000|2021-07-23 08:55:10|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|3098
1627030520000|2021-07-23 08:55:20|1060.8||1060.8||1060.8||1060.8||0
1627030530000|2021-07-23 08:55:30|1060.6||1060.6||1060.6||1060.6||0
1627030560000|2021-07-23 08:56:00|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.8|3716
1627030570000|2021-07-23 08:56:10|1060|1060|1060|1059.8|1060.2|1060|1060|1059.8|4
1627030610000|2021-07-23 08:56:50|1059.8|1059.6|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|3086
1627030630000|2021-07-23 08:57:10|1060|1059.6|1060|1059.6|1060.2|1060|1060|1059.6|343
1627030640000|2021-07-23 08:57:20|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|493
1627030650000|2021-07-23 08:57:30|1060|1059.6|1060.2|1060|1060.2|1060|1060|1059.6|6168
1627030660000|2021-07-23 08:57:40||1059.8||1059.8||1059.8||1059.8|482
1627030670000|2021-07-23 08:57:50|1060|1059.6|1059.8|1059.4|1060|1059.8|1059.6|1059.4|1681
1627030680000|2021-07-23 08:58:00|1060|1059.6|1060.2|1060|1060.2|1060|1060|1059.6|1767
1627030700000|2021-07-23 08:58:20|1060|1059.8|1060.4|1060|1060.4|1060|1060|1059.8|1251
1627030710000|2021-07-23 08:58:30|1060.2|1059.8|1059.8|1059.4|1060.4|1060|1059.8|1059.2|14546
1627030720000|2021-07-23 08:58:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1627030750000|2021-07-23 08:59:10|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|1300
1627030770000|2021-07-23 08:59:30|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059|3816
1627030800000|2021-07-23 09:00:00|1059.6||1059.8||1059.8||1059.6||0
1627030810000|2021-07-23 09:00:10||1059.6||1059.6||1059.6||1059.6|0
1627030820000|2021-07-23 09:00:20|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|532
1627030830000|2021-07-23 09:00:30||1060||1060||1060||1059.8|0
1627030840000|2021-07-23 09:00:40|1060|1059.8|1059.8|1059.4|1060|1059.8|1059.8|1059.4|65
1627030850000|2021-07-23 09:00:50|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|17739
1627030860000|2021-07-23 09:01:00|1060|1059.6|1060.2|1060|1060.2|1060|1060|1059.6|2159
1627030870000|2021-07-23 09:01:10|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|522
1627030900000|2021-07-23 09:01:40|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1627030910000|2021-07-23 09:01:50|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|0
1627030920000|2021-07-23 09:02:00||1059||1059.2||1059.2||1059|0
1627030930000|2021-07-23 09:02:10||1059||1059.2||1059.2||1059|0
1627030940000|2021-07-23 09:02:20|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1627030950000|2021-07-23 09:02:30|1059.2||1059.2||1059.2||1059.2||0
1627030960000|2021-07-23 09:02:40|1059.4|1059.2|1059.8|1059.4|1060|1059.4|1059.4|1059.2|350
1627030970000|2021-07-23 09:02:50|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.2|23
1627030980000|2021-07-23 09:03:00|1059.6|1059.2|1059.6|1059|1059.6|1059.4|1059.4|1059|2757
1627030990000|2021-07-23 09:03:10|1059.8|1059.2|1059.8|1059.4|1059.8|1059.4|1059.8|1059.2|682
1627031000000|2021-07-23 09:03:20||1059.6||1059.6||1059.6||1059.6|0
1627031010000|2021-07-23 09:03:30|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|25
1627031040000|2021-07-23 09:04:00||1059.6||1059.4||1059.6||1059.4|0
1627031050000|2021-07-23 09:04:10|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|531
1627031070000|2021-07-23 09:04:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1627031080000|2021-07-23 09:04:40|1060|1059.8|1060|1059.8|1060|1059.8|1060|1059.8|3
1627031090000|2021-07-23 09:04:50|1060.2|1060|1060.8|1060.4|1060.8|1060.4|1060.2|1060|22275
1627031120000|2021-07-23 09:05:20|1060.6|1060.2|1059.8|1059.4|1060.6|1060.2|1059.8|1059.4|9668
1627031160000|2021-07-23 09:06:00|1060|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.6|233
1627031170000|2021-07-23 09:06:10|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|7060
1627031190000|2021-07-23 09:06:30|1059.8|1059.4|1059.6|1059.4|1059.8|1059.6|1059.4|1059.2|2751
1627031220000|2021-07-23 09:07:00|1059.8|1059.6|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|650
1627031250000|2021-07-23 09:07:30|1060|1059.6|1060|1059.6|1060|1059.8|1059.8|1059.6|2951
1627031290000|2021-07-23 09:08:10|1059.8|1059.4|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|2281
1627031300000|2021-07-23 09:08:20||1059.4||1059.4||1059.6||1059.4|0
1627031330000|2021-07-23 09:08:50||1059.6||1059.6||1059.6||1059.6|0
1627031340000|2021-07-23 09:09:00|1060||1060||1060||1060||1184
1627031370000|2021-07-23 09:09:30|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|4950
1627031380000|2021-07-23 09:09:40|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1627031390000|2021-07-23 09:09:50||1059.8||1059.6||1059.8||1059.6|1739
1627031410000|2021-07-23 09:10:10|1060.2|1059.8|1060.4|1060|1060.6|1060.2|1060.2|1059.8|5234
1627031420000|2021-07-23 09:10:20|||||||||400
1627031430000|2021-07-23 09:10:30|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.2|1060|529
1627031440000|2021-07-23 09:10:40|1060.2||1060.4||1060.4||1060.2||325
1627031450000|2021-07-23 09:10:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|0
1627031470000|2021-07-23 09:11:10||1060.4||1060.2||1060.4||1060.2|0
1627031480000|2021-07-23 09:11:20|1060.4||1060.6||1060.6||1060.4||0
1627031500000|2021-07-23 09:11:40|1060.8|1060.4|1060.8|1060.6|1061|1060.6|1060.8|1060.4|3390
1627031510000|2021-07-23 09:11:50|1061|1060.4|1060.8|1060.4|1061|1060.4|1060.6|1060.4|484
1627031530000|2021-07-23 09:12:10|1061||1061||1061||1061||0
1627031540000|2021-07-23 09:12:20|1060.8|1060.2|1060.6|1060.4|1060.8|1060.4|1060.6|1060.2|3000
1627031550000|2021-07-23 09:12:30|1060.8|1060.6|1061|1060.8|1061|1060.8|1060.8|1060.4|1458
1627031560000|2021-07-23 09:12:40|1060.8|1060.6|1060.8|1060.6|1061|1060.8|1060.8|1060.6|977
1627031570000|2021-07-23 09:12:50|1061||1061||1061||1061||0
1627031600000|2021-07-23 09:13:20|1061.2|1060.8|1061.4|1061.2|1061.4|1061.2|1061.2|1060.8|1311
1627031610000|2021-07-23 09:13:30|1061.2|1061|1061.4|1061.2|1061.4|1061.2|1061.2|1061|754
1627031620000|2021-07-23 09:13:40|1061.2|1061|1061.2|1061|1061.4|1061|1061.2|1060.8|55
1627031630000|2021-07-23 09:13:50|1061.4||1061.4||1061.4||1061.4||0
1627031640000|2021-07-23 09:14:00|1061.2|1060.8|1061.2|1061|1061.2|1061|1061|1060.6|371
1627031650000|2021-07-23 09:14:10|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|36
1627031660000|2021-07-23 09:14:20||1061||1060.8||1061||1060.8|0
1627031670000|2021-07-23 09:14:30|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1627031680000|2021-07-23 09:14:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1627031700000|2021-07-23 09:15:00|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|975
1627031710000|2021-07-23 09:15:10|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|551
1627031730000|2021-07-23 09:15:30|1060.8|1061|1061.2|1061|1061.2|1061|1060.8|1060.6|4816
1627031760000|2021-07-23 09:16:00|1061.4||1061.4||1061.4||1061.4||144
1627031780000|2021-07-23 09:16:20||1061.2||1061.2||1061.2||1061.2|0
1627031790000|2021-07-23 09:16:30|1061.6|1061.4|1061.8|1061.6|1062|1061.6|1061.6|1061.4|355
1627031800000|2021-07-23 09:16:40|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|237
1627031810000|2021-07-23 09:16:50|1061.4|1061.2|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|2905
1627031820000|2021-07-23 09:17:00|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1627031830000|2021-07-23 09:17:10|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|0
1627031840000|2021-07-23 09:17:20||1060.2||1060.2||1060.2||1060.2|0
1627031850000|2021-07-23 09:17:30||1060.4||1060.4||1060.4||1060.2|0
1627031870000|2021-07-23 09:17:50|||||||||506
1627031900000|2021-07-23 09:18:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|1253
1627031910000|2021-07-23 09:18:30|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.4|1060|2348
1627031930000|2021-07-23 09:18:50|||||||||10
1627031940000|2021-07-23 09:19:00|||||||||377
1627031970000|2021-07-23 09:19:30|1060.2|1060|1060.2|1059.8|1060.2|1060.2|1060|1059.6|2441
1627031980000|2021-07-23 09:19:40|1060||1060||1060||1060||445
1627031990000|2021-07-23 09:19:50|1059.8|1059.6|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|1035
1627032000000|2021-07-23 09:20:00|1059.8|1059.4|1060.2|1059.8|1060.2|1059.8|1059.8|1059.4|19260
1627032010000|2021-07-23 09:20:10|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.6|3847
1627032050000|2021-07-23 09:20:50|1060.4|1060|1060.6|1060.2|1060.6|1060.4|1060.4|1060|12669
1627032060000|2021-07-23 09:21:00||1060||1060.2||1060.2||1060|0
1627032070000|2021-07-23 09:21:10|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1060|3
1627032120000|2021-07-23 09:22:00|1060.6|1060.2|1060.8|1060.6|1060.8|1060.6|1060.6|1060.2|1715
1627032140000|2021-07-23 09:22:20|1061||1061||1061||1061||646
1627032150000|2021-07-23 09:22:30|1060.8|1060.4|1060.4|1060|1060.8|1060.4|1060.4|1060|1829
1627032170000|2021-07-23 09:22:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1627032180000|2021-07-23 09:23:00|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.8|6032
1627032210000|2021-07-23 09:23:30|1060||1060.2||1060.2||1060||0
1627032220000|2021-07-23 09:23:40|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.4|1288
1627032230000|2021-07-23 09:23:50|1060||1060||1060||1060||800
1627032270000|2021-07-23 09:24:30|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|5310
1627032300000|2021-07-23 09:25:00|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|4663
1627032310000|2021-07-23 09:25:10|1060.6|1060.4|1060.8|1060.6|1060.8|1060.6|1060.4|1060|22586
1627032330000|2021-07-23 09:25:30|1061|1060.8|1060.8|1060.6|1061|1060.8|1060.8|1060.6|1964
1627032350000|2021-07-23 09:25:50|1061|1060.8|1061|1060.6|1061|1060.8|1061|1060.6|266
1627032360000|2021-07-23 09:26:00|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061.2|1060.8|879
1627032380000|2021-07-23 09:26:20|1061|1060.6|1060.6|1060.2|1061|1060.6|1060.6|1060.2|3122
1627032400000|2021-07-23 09:26:40|1060.8|1060.4|1061|1060.6|1061|1060.8|1060.8|1060.4|344
1627032440000|2021-07-23 09:27:20|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1897
1627032450000|2021-07-23 09:27:30|1060.6|1060.2|1060.2|1060|1060.6|1060.2|1060.2|1060|1238
1627032460000|2021-07-23 09:27:40||1059.8||1059.8||1059.8||1059.8|0
1627032480000|2021-07-23 09:28:00|1060.4|1060|1060.4|1059.8|1060.6|1060.2|1060.2|1059.8|438
1627032490000|2021-07-23 09:28:10|1060.2||1060.4||1060.4||1060.2||0
1627032500000|2021-07-23 09:28:20|1060.2||1060.2||1060.2||1060.2||0
1627032530000|2021-07-23 09:28:50|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|1720
1627032550000|2021-07-23 09:29:10|1060.8|1060.4|1060.8|1060.6|1060.8|1060.6|1060.8|1060.4|3270
1627032560000|2021-07-23 09:29:20||1060.4||1060.4||1060.4||1060.4|467
1627032570000|2021-07-23 09:29:30|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|2148
1627032580000|2021-07-23 09:29:40|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|3197
1627032590000|2021-07-23 09:29:50|1061.2||1061.2||1061.2||1061.2||0
1627032600000|2021-07-23 09:30:00|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|0
1627032610000|2021-07-23 09:30:10|1061.4|1061|1061.4|1061.2|1061.4|1061.2|1061.4|1061|471
1627032620000|2021-07-23 09:30:20|1061.2|1061|1061.2|1060.8|1061.2|1061|1061.2|1060.8|599
1627032630000|2021-07-23 09:30:30|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|756
1627032640000|2021-07-23 09:30:40|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.8|1000
1627032650000|2021-07-23 09:30:50|1061.2||1061.2||1061.2||1061.2||0
1627032670000|2021-07-23 09:31:10|1061|1061|1061.2|1060.8|1061.2|1061|1061|1060.8|2980
1627032690000|2021-07-23 09:31:30|1061|1061|1061.2|1060.8|1061.2|1061|1061|1060.8|432
1627032700000|2021-07-23 09:31:40|1061|1061|1061|1060.8|1061|1061|1061|1060.8|41
1627032710000|2021-07-23 09:31:50|1061.2|1061|1061.4|1061.2|1061.4|1061.2|1061.2|1060.8|1018
1627032730000|2021-07-23 09:32:10|1061.6|1061.4|1061.8|1061.6|1062|1061.6|1061.6|1061.4|7357
1627032740000|2021-07-23 09:32:20||1061.4||1061.4||1061.4||1061.4|455
1627032750000|2021-07-23 09:32:30|1062|1061.6|1062|1061.6|1062|1061.8|1062|1061.6|8351
1627032770000|2021-07-23 09:32:50|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|372
1627032780000|2021-07-23 09:33:00|1062|1061.6|1062|1061.8|1062|1061.8|1062|1061.6|14
1627032800000|2021-07-23 09:33:20||1061.6||1061.8||1061.8||1061.6|824
1627032810000|2021-07-23 09:33:30|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|951
1627032840000|2021-07-23 09:34:00|1062|1061.6|1062.4|1062|1062.4|1062.2|1062|1061.6|13411
1627032850000|2021-07-23 09:34:10|1062.6|1062.2|1063.4|1063|1063.4|1063.2|1062.6|1062.2|14635
1627032860000|2021-07-23 09:34:20||1062.8||1063||1063.2||1062.8|284
1627032870000|2021-07-23 09:34:30|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1500
1627032890000|2021-07-23 09:34:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|4690
1627032910000|2021-07-23 09:35:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|2560
1627032930000|2021-07-23 09:35:30|||||||||370
1627032940000|2021-07-23 09:35:40|1063.4|1063|1063.2|1063|1063.4|1063.2|1063|1062.8|3671
1627032950000|2021-07-23 09:35:50|1063.4||1063.4||1063.4||1063.4||194
1627032980000|2021-07-23 09:36:20|1063.2||1063.4||1063.4||1063.2||1480
1627032990000|2021-07-23 09:36:30|1063.2|1062.8|1062.8|1062.4|1063.2|1063|1062.8|1062.4|9365
1627033000000|2021-07-23 09:36:40|1062.6|1062.6|1063|1062.6|1063|1062.6|1062.6|1062.6|3055
1627033020000|2021-07-23 09:37:00|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|2409
1627033030000|2021-07-23 09:37:10|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|1433
1627033040000|2021-07-23 09:37:20|1063|1062.6|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|2006
1627033060000|2021-07-23 09:37:40|1062.6||1062.6||1062.6||1062.6||0
1627033070000|2021-07-23 09:37:50|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1061.8|2500
1627033080000|2021-07-23 09:38:00|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1627033090000|2021-07-23 09:38:10|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|368
1627033110000|2021-07-23 09:38:30|||||||||90
1627033120000|2021-07-23 09:38:40|1062.2|1061.8|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|2163
1627033140000|2021-07-23 09:39:00||1061.2||1061.4||1061.4||1061.2|0
1627033150000|2021-07-23 09:39:10|1062|1061.6|1062.4|1061.8|1062.4|1061.8|1062|1061.6|2039
1627033170000|2021-07-23 09:39:30|1062.2||1062.2||1062.2||1062.2||0
1627033180000|2021-07-23 09:39:40|1062.4||1062.4||1062.4||1062.4||0
1627033190000|2021-07-23 09:39:50|1062.2|1061.6|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|6695
1627033220000|2021-07-23 09:40:20|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.6|1049
1627033230000|2021-07-23 09:40:30|1061.6|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.2|5138
1627033240000|2021-07-23 09:40:40|1061.8|1061.4|1061.8|1061.2|1062|1061.6|1061.4|1061|15551
1627033250000|2021-07-23 09:40:50|1061.6||1061.6||1061.6||1061.6||0
1627033300000|2021-07-23 09:41:40|1061.8|1061.4|1062.4|1062.2|1062.4|1062.2|1061.6|1061.4|21701
1627033310000|2021-07-23 09:41:50|1062.2|1062|1061.8|1061.4|1062.2|1062|1061.8|1061.2|3119
1627033320000|2021-07-23 09:42:00|1062|1061.6|1062|1061.6|1062|1061.8|1062|1061.4|2009
1627033330000|2021-07-23 09:42:10|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1061|0
1627033340000|2021-07-23 09:42:20|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|0
1627033360000|2021-07-23 09:42:40|1061||1061.2||1061.2||1061||510
1627033380000|2021-07-23 09:43:00|1061|1060.6|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1627033390000|2021-07-23 09:43:10||1060.8||1060.8||1060.8||1060.8|0
1627033400000|2021-07-23 09:43:20||1060.6||1060.6||1060.6||1060.6|0
1627033410000|2021-07-23 09:43:30||1060.8||1060.8||1060.8||1060.8|0
1627033430000|2021-07-23 09:43:50|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|109
1627033440000|2021-07-23 09:44:00||1060.6||1060.6||1060.8||1060.6|0
1627033450000|2021-07-23 09:44:10|1061|1060.4|1060.8|1060.4|1061|1060.4|1060.8|1060.2|0
1627033480000|2021-07-23 09:44:40||1060.2||1060.4||1060.4||1060.2|0
1627033560000|2021-07-23 09:46:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|524
1627033570000|2021-07-23 09:46:10|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|500
1627033580000|2021-07-23 09:46:20|1061.4|1061|1061.6|1061|1061.6|1061.2|1061.4|1061|100
1627033590000|2021-07-23 09:46:30||1061.2||1061.2||1061.2||1061.2|0
1627033600000|2021-07-23 09:46:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1409
1627033630000|2021-07-23 09:47:10|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|1186
1627033680000|2021-07-23 09:48:00||1061.8||1061.6||1061.8||1061.6|0
1627033690000|2021-07-23 09:48:10|1061.8|1061.8|1062|1061.6|1062|1061.8|1061.8|1061.6|36
1627033700000|2021-07-23 09:48:20||1061.8||1061.8||1061.8||1061.8|0
1627033710000|2021-07-23 09:48:30|1062.2|1062|1062.4|1061.8|1062.6|1062|1062.2|1061.8|644
1627033720000|2021-07-23 09:48:40|1062.2|1062|1062.2|1061.8|1062.4|1062|1062|1061.6|5
1627033740000|2021-07-23 09:49:00|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|5721
1627033770000|2021-07-23 09:49:30|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|845
1627033780000|2021-07-23 09:49:40|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1627033790000|2021-07-23 09:49:50|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1627033800000|2021-07-23 09:50:00|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.6|1062.4|1561
1627033810000|2021-07-23 09:50:10|1062.8|1062.6|1062.8|1062.6|1063.2|1062.8|1062.8|1062.6|8038
1627033820000|2021-07-23 09:50:20|1062.6|1062.4|1062.6|1062.2|1062.6|1062.6|1062.4|1062.2|3823
1627033830000|2021-07-23 09:50:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|258
1627033850000|2021-07-23 09:50:50|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|457
1627033880000|2021-07-23 09:51:20|1062.8|1062.8|1063.2|1062.8|1063.4|1063|1062.8|1062.8|6822
1627033890000|2021-07-23 09:51:30|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|3423
1627033900000|2021-07-23 09:51:40|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1627033910000|2021-07-23 09:51:50|1063||1063.2||1063.2||1063||0
1627033920000|2021-07-23 09:52:00|1063.4|1063|1063.6|1063.2|1063.8|1063.4|1063.4|1063|1174
1627033930000|2021-07-23 09:52:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1627033940000|2021-07-23 09:52:20|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|364
1627033960000|2021-07-23 09:52:40|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1627033970000|2021-07-23 09:52:50|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.6|7288
1627033980000|2021-07-23 09:53:00|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|624
1627033990000|2021-07-23 09:53:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|996
1627034000000|2021-07-23 09:53:20|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1627034020000|2021-07-23 09:53:40|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|743
1627034040000|2021-07-23 09:54:00||1062.8||1062.6||1062.8||1062.6|1038
1627034060000|2021-07-23 09:54:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1000
1627034070000|2021-07-23 09:54:30|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1627034110000|2021-07-23 09:55:10|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|1744
1627034120000|2021-07-23 09:55:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|1642
1627034130000|2021-07-23 09:55:30||1062.6||1062.4||1062.6||1062.4|0
1627034140000|2021-07-23 09:55:40||1062.6||1062.6||1062.6||1062.4|0
1627034150000|2021-07-23 09:55:50|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|1717
1627034170000|2021-07-23 09:56:10|1063.2|1062.8|1063.4|1063|1063.4|1063.2|1063.2|1062.8|7917
1627034180000|2021-07-23 09:56:20|1063.2|1063.2|1063.2|1062.8|1063.2|1063.2|1063|1062.8|714
1627034220000|2021-07-23 09:57:00||1063||1062.8||1063||1062.8|0
1627034230000|2021-07-23 09:57:10|1063|1063|1063.4|1063.2|1063.4|1063.2|1063|1062.8|1064
1627034240000|2021-07-23 09:57:20|1063.2|1063|1063.6|1063.2|1063.6|1063.4|1063.2|1063|4075
1627034250000|2021-07-23 09:57:30|1063.4|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|1257
1627034260000|2021-07-23 09:57:40|1063.6|1063|1063.4|1063|1063.6|1063|1063.2|1063|24
1627034270000|2021-07-23 09:57:50||1063.2||1063||1063.2||1063|0
1627034280000|2021-07-23 09:58:00||1063.2||1063||1063.2||1063|0
1627034300000|2021-07-23 09:58:20|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.8|3109
1627034310000|2021-07-23 09:58:30|1063||1063.2||1063.2||1063||489
1627034320000|2021-07-23 09:58:40|1063||1063||1063||1063||0
1627034360000|2021-07-23 09:59:20|1062.8|1062.6|1062.4|1062|1062.8|1062.6|1062.2|1062|12974
1627034380000|2021-07-23 09:59:40|1062.2|1062.2|1062.6|1062.2|1062.6|1062.4|1062.2|1062.2|6684
1627034390000|2021-07-23 09:59:50|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1627034400000|2021-07-23 10:00:00|1062.2|1061.8|1062.4|1062|1062.4|1062.2|1062|1061.8|1822
1627034410000|2021-07-23 10:00:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|1445
1627034420000|2021-07-23 10:00:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|484
1627034430000|2021-07-23 10:00:30|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|405
1627034440000|2021-07-23 10:00:40|1062.8|1062.4|1062.8|1062.6|1062.8|1062.6|1062.8|1062.4|0
1627034450000|2021-07-23 10:00:50|1062.6|1062.4|1062.4|1062|1062.6|1062.4|1062.4|1062|3
1627034460000|2021-07-23 10:01:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1627034480000|2021-07-23 10:01:20|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|795
1627034490000|2021-07-23 10:01:30|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|4
1627034510000|2021-07-23 10:01:50|1062.8||1062.6||1062.8||1062.6||0
1627034520000|2021-07-23 10:02:00|1062.8||1062.8||1062.8||1062.6||0
1627034530000|2021-07-23 10:02:10|1063|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|3798
1627034550000|2021-07-23 10:02:30|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|5
1627034560000|2021-07-23 10:02:40|1062.6||1062.6||1062.6||1062.6||0
1627034570000|2021-07-23 10:02:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1627034590000|2021-07-23 10:03:10|1062.6|1062.6|1063|1062.6|1063|1062.6|1062.6|1062.6|825
1627034610000|2021-07-23 10:03:30|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062.2|2391
1627034620000|2021-07-23 10:03:40|1062.4|1062.4|1062.4|1062.2|1062.4|1062.4|1062.4|1062.2|1624
1627034630000|2021-07-23 10:03:50|1062.6||1062.6||1062.6||1062.6||0
1627034640000|2021-07-23 10:04:00|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|2007
1627034650000|2021-07-23 10:04:10|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1627034750000|2021-07-23 10:05:50|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|613
1627034780000|2021-07-23 10:06:20|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|2926
1627034790000|2021-07-23 10:06:30|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|0
1627034820000|2021-07-23 10:07:00|1062.2|1061.8|1062.4|1062.2|1062.4|1062.2|1062.2|1061.8|4505
1627034830000|2021-07-23 10:07:10|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|4
1627034840000|2021-07-23 10:07:20||1061.6||1061.6||1061.8||1061.6|0
1627034850000|2021-07-23 10:07:30||1061.8||1061.8||1061.8||1061.8|0
1627034860000|2021-07-23 10:07:40||1062||1061.8||1062||1061.8|0
1627034890000|2021-07-23 10:08:10|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.4|1062|1149
1627034900000|2021-07-23 10:08:20|1062.6|1062.4|1062.6|1062.4|1062.8|1062.4|1062.4|1062|8651
1627034910000|2021-07-23 10:08:30|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|438
1627034920000|2021-07-23 10:08:40||1062.2||1062.4||1062.4||1062.2|0
1627034960000|2021-07-23 10:09:20|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|3762
1627034970000|2021-07-23 10:09:30|1062|1061.6|1061.8|1061.6|1062|1061.8|1061.8|1061.6|1150
1627034990000|2021-07-23 10:09:50|1062||1062||1062||1062||0
1627035020000|2021-07-23 10:10:20|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1225
1627035030000|2021-07-23 10:10:30|1062.4|1062|1062.6|1062.2|1062.6|1062.4|1062.4|1062|1568
1627035040000|2021-07-23 10:10:40|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1627035060000|2021-07-23 10:11:00|1062.2|1061|1061.2|1060.8|1062.2|1061.4|1060.8|1060.6|73164
1627035070000|2021-07-23 10:11:10|1061.4|1061|1061.6|1061.4|1061.6|1061.4|1061.4|1060.8|2445
1627035080000|2021-07-23 10:11:20|1061.8|1061.2|1062|1061.6|1062|1061.8|1061.8|1061.2|2318
1627035090000|2021-07-23 10:11:30|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1061|2077
1627035100000|2021-07-23 10:11:40|1061.4|1061.2|1061.8|1061.6|1061.8|1061.6|1061.4|1061.2|3581
1627035110000|2021-07-23 10:11:50|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|2
1627035120000|2021-07-23 10:12:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|35
1627035130000|2021-07-23 10:12:10|1061.8|1061.4|1062|1061.6|1062|1061.8|1061.8|1061.4|1284
1627035140000|2021-07-23 10:12:20|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|1297
1627035150000|2021-07-23 10:12:30|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|1355
1627035160000|2021-07-23 10:12:40|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.8|1061.4|180
1627035170000|2021-07-23 10:12:50|1062||1062.2||1062.2||1062||224
1627035180000|2021-07-23 10:13:00||1061.8||1061.8||1061.8||1061.8|0
1627035190000|2021-07-23 10:13:10|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|1012
1627035200000|2021-07-23 10:13:20|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1627035210000|2021-07-23 10:13:30|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1627035220000|2021-07-23 10:13:40|||||||||16
1627035230000|2021-07-23 10:13:50|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|786
1627035240000|2021-07-23 10:14:00|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|44
1627035250000|2021-07-23 10:14:10|1062|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|2031
1627035260000|2021-07-23 10:14:20|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|720
1627035290000|2021-07-23 10:14:50|1062.2|1061.6|1062.2|1061.8|1062.2|1061.8|1062.2|1061.6|359
1627035300000|2021-07-23 10:15:00|1062|1062|1062.2|1061.8|1062.2|1062|1062|1061.6|1704
1627035320000|2021-07-23 10:15:20|1062||1062.2||1062.2||1062||400
1627035350000|2021-07-23 10:15:50|1062.4|1062|1062.4|1062.2|1062.6|1062.4|1062.4|1062|1857
1627035360000|2021-07-23 10:16:00|1062.6|1062|1062.4|1062.2|1062.6|1062.2|1062.4|1062|0
1627035370000|2021-07-23 10:16:10|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|171
1627035410000|2021-07-23 10:16:50|1062.4|1062.4|1062.4|1062.2|1062.6|1062.4|1062.4|1062.2|965
1627035420000|2021-07-23 10:17:00|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|255
1627035460000|2021-07-23 10:17:40|1062.8|1062.4|1063.4|1063|1063.4|1063.2|1062.8|1062.4|25626
1627035470000|2021-07-23 10:17:50|1063.2|1062.8|1063.4|1063|1063.4|1063|1062.8|1062.6|16234
1627035480000|2021-07-23 10:18:00|1063.2|1063.2|1063.2|1063|1063.6|1063.4|1063.2|1063|5302
1627035500000|2021-07-23 10:18:20|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|8008
1627035530000|2021-07-23 10:18:50|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|2585
1627035540000|2021-07-23 10:19:00|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|0
1627035550000|2021-07-23 10:19:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1627035570000|2021-07-23 10:19:30|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1627035580000|2021-07-23 10:19:40|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.4|1062|6227
1627035590000|2021-07-23 10:19:50|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|284
1627035610000|2021-07-23 10:20:10|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1627035620000|2021-07-23 10:20:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1627035630000|2021-07-23 10:20:30|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1627035640000|2021-07-23 10:20:40|1062.2|1062|1062.2|1061.8|1062.6|1062|1062.2|1061.8|21
1627035650000|2021-07-23 10:20:50|1062||1062.2||1062.2||1062||1188
1627035690000|2021-07-23 10:21:30|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|1481
1627035700000|2021-07-23 10:21:40||1062.4||1062.4||1062.4||1062.4|0
1627035710000|2021-07-23 10:21:50|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|15
1627035720000|2021-07-23 10:22:00||1062.4||1062.4||1062.4||1062.4|0
1627035730000|2021-07-23 10:22:10|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|315
1627035770000|2021-07-23 10:22:50|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.4|1062|2380
1627035780000|2021-07-23 10:23:00|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|575
1627035790000|2021-07-23 10:23:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|100
1627035800000|2021-07-23 10:23:20|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|403
1627035810000|2021-07-23 10:23:30|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1627035830000|2021-07-23 10:23:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1627035840000|2021-07-23 10:24:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1627035860000|2021-07-23 10:24:20|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|3284
1627035890000|2021-07-23 10:24:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|29
1627035900000|2021-07-23 10:25:00|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1627035910000|2021-07-23 10:25:10|1063.8||1063.8||1063.8||1063.8||0
1627035920000|2021-07-23 10:25:20|1064||1064||1064||1064||755
1627035930000|2021-07-23 10:25:30|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|1988
1627035940000|2021-07-23 10:25:40|1063.8||1063.8||1063.8||1063.8||219
1627035960000|2021-07-23 10:26:00|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|869
1627035990000|2021-07-23 10:26:30|1063.8||1064||1064||1063.8||266
1627036020000|2021-07-23 10:27:00|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|1769
1627036060000|2021-07-23 10:27:40|1063.2|1063|1063.4|1063|1063.6|1063.4|1063.2|1063|9856
1627036080000|2021-07-23 10:28:00|1063.6|1063.2|1063.4|1063|1063.6|1063.4|1063.4|1063|839
1627036090000|2021-07-23 10:28:10|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|387
1627036100000|2021-07-23 10:28:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|300
1627036130000|2021-07-23 10:28:50||1063.4||1063.4||1063.4||1063.2|0
1627036140000|2021-07-23 10:29:00|1063.8|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|3357
1627036150000|2021-07-23 10:29:10|1064.2|1063.8|1064|1063.6|1064.2|1064|1063.8|1063.6|10036
1627036180000|2021-07-23 10:29:40|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.4|1063|2386
1627036190000|2021-07-23 10:29:50|1063.6||1063.6||1063.6||1063.6||0
1627036200000|2021-07-23 10:30:00|1063.4|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|2393
1627036210000|2021-07-23 10:30:10|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1627036260000|2021-07-23 10:31:00|1063.4|1063|1063.4|1063|1063.6|1063.2|1063.2|1062.8|4813
1627036270000|2021-07-23 10:31:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1627036290000|2021-07-23 10:31:30|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|993
1627036310000|2021-07-23 10:31:50|1063|1062.6|1063|1062.6|1063.2|1062.8|1063|1062.6|784
1627036320000|2021-07-23 10:32:00|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|680
1627036330000|2021-07-23 10:32:10|1063.4|1063|1063|1062.6|1063.4|1063|1063|1062.6|1759
1627036340000|2021-07-23 10:32:20||1062.8||1062.6||1062.8||1062.6|0
1627036380000|2021-07-23 10:33:00|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|9778
1627036390000|2021-07-23 10:33:10||1063.4||1063.4||1063.4||1063.4|0
1627036400000|2021-07-23 10:33:20|1063.4|1063.2|1063.2|1063|1063.4|1063.2|1063.2|1063|824
1627036410000|2021-07-23 10:33:30|1063.4||1063.2||1063.4||1063.2||0
1627036440000|2021-07-23 10:34:00|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|785
1627036450000|2021-07-23 10:34:10|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|1456
1627036460000|2021-07-23 10:34:20|1063.6||1063.8||1063.8||1063.6||0
1627036480000|2021-07-23 10:34:40|1064|1063.6|1063.8|1063.6|1064|1063.8|1063.8|1063.6|1119
1627036490000|2021-07-23 10:34:50|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|422
1627036500000|2021-07-23 10:35:00|1063.8|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.4|645
1627036510000|2021-07-23 10:35:10|1064||1064||1064||1063.8||489
1627036520000|2021-07-23 10:35:20|1063.8||1064||1064||1063.8||0
1627036530000|2021-07-23 10:35:30|1063.8||1064||1064||1063.8||0
1627036540000|2021-07-23 10:35:40|1063.8||1063.8||1063.8||1063.8||0
1627036550000|2021-07-23 10:35:50|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|401
1627036560000|2021-07-23 10:36:00||1063.6||1063.6||1063.6||1063.6|1213
1627036570000|2021-07-23 10:36:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|1176
1627036580000|2021-07-23 10:36:20|1063.6|1063.6|1064|1063.6|1064|1063.8|1063.6|1063.6|1018
1627036600000|2021-07-23 10:36:40|1063.8||1064||1064||1063.8||0
1627036620000|2021-07-23 10:37:00|1063.8|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.6|513
1627036630000|2021-07-23 10:37:10|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1063.8|1864
1627036640000|2021-07-23 10:37:20|1064.4||1064.4||1064.4||1064.4||1680
1627036650000|2021-07-23 10:37:30|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|1756
1627036660000|2021-07-23 10:37:40|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|1063.6|1063.4|4000
1627036670000|2021-07-23 10:37:50|1063.6|1063.4|1064|1063.6|1064|1063.8|1063.6|1063.2|4096
1627036690000|2021-07-23 10:38:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|1470
1627036700000|2021-07-23 10:38:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|994
1627036710000|2021-07-23 10:38:30||1063.6||1063.4||1063.6||1063.4|500
1627036720000|2021-07-23 10:38:40||1063.6||1063.6||1063.6||1063.6|0
1627036730000|2021-07-23 10:38:50|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.6|265
1627036740000|2021-07-23 10:39:00||1063.6||1063.6||1063.6||1063.6|1949
1627036770000|2021-07-23 10:39:30|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064.2|1063.8|3856
1627036790000|2021-07-23 10:39:50|1064.6||1064.4||1064.6||1064.4||781
1627036800000|2021-07-23 10:40:00|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|665
1627036830000|2021-07-23 10:40:30|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|1943
1627036840000|2021-07-23 10:40:40|1064.4||1064.6||1064.6||1064.4||1000
1627036850000|2021-07-23 10:40:50|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.2|1063.8|503
1627036870000|2021-07-23 10:41:10|1064.2||1064.4||1064.4||1064.2||394
1627036890000|2021-07-23 10:41:30||1064.2||1064.2||1064.2||1064.2|0
1627036910000|2021-07-23 10:41:50|1064.2|1064|1064.2|1063.8|1064.2|1064|1064|1063.8|429
1627036920000|2021-07-23 10:42:00|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|1288
1627036930000|2021-07-23 10:42:10|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|1278
1627036980000|2021-07-23 10:43:00|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|549
1627037010000|2021-07-23 10:43:30|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|313
1627037020000|2021-07-23 10:43:40|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|0
1627037040000|2021-07-23 10:44:00|1064.6|1064.4|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|1810
1627037060000|2021-07-23 10:44:20|1065|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|1191
1627037070000|2021-07-23 10:44:30|||||||||50
1627037080000|2021-07-23 10:44:40|1064.8|1064.4|1064.8|1064.6|1065|1064.6|1064.6|1064.4|4259
1627037090000|2021-07-23 10:44:50|1064.6|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|208
1627037100000|2021-07-23 10:45:00|1064.6|1064.4|1064.4|1064|1064.6|1064.4|1064.4|1064|545
1627037120000|2021-07-23 10:45:20|||||||||50
1627037140000|2021-07-23 10:45:40||1063.8||1064||1064||1063.8|0
1627037150000|2021-07-23 10:45:50||1064.2||1064||1064.2||1064|0
1627037160000|2021-07-23 10:46:00||1064.2||1064.2||1064.2||1064.2|663
1627037170000|2021-07-23 10:46:10|1064.6|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.2|1645
1627037180000|2021-07-23 10:46:20|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|3
1627037240000|2021-07-23 10:47:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|3121
1627037250000|2021-07-23 10:47:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|3126
1627037270000|2021-07-23 10:47:50|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1627037280000|2021-07-23 10:48:00|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|989
1627037300000|2021-07-23 10:48:20|1064.8||1064.8||1064.8||1064.8||720
1627037310000|2021-07-23 10:48:30|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|1179
1627037360000|2021-07-23 10:49:20||1064.8||1064.8||1064.8||1064.8|0
1627037380000|2021-07-23 10:49:40|1065.2|1065|1065|1064.8|1065.2|1065|1065|1064.6|22447
1627037400000|2021-07-23 10:50:00|1065.2|1065|1065.2|1065|1065.2|1065|1065|1064.8|41
1627037420000|2021-07-23 10:50:20|||||||||238
1627037450000|2021-07-23 10:50:50|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|3542
1627037460000|2021-07-23 10:51:00|1065.4|1065|1065.6|1065.4|1065.6|1065.4|1065.4|1065|2209
1627037470000|2021-07-23 10:51:10|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1484
1627037480000|2021-07-23 10:51:20|1065.6||1065.4||1065.6||1065.4||0
1627037520000|2021-07-23 10:52:00|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|509
1627037530000|2021-07-23 10:52:10|1065.6||1065.8||1065.8||1065.6||0
1627037540000|2021-07-23 10:52:20|1066|1065.6|1066.2|1065.8|1066.4|1066|1066|1065.6|6763
1627037550000|2021-07-23 10:52:30|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|255
1627037560000|2021-07-23 10:52:40|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|3647
1627037570000|2021-07-23 10:52:50|1065.8|1065.4|1065.8|1065.6|1065.8|1065.6|1065.6|1065.4|1638
1627037590000|2021-07-23 10:53:10||1065.4||1065.4||1065.4||1065.4|0
1627037600000|2021-07-23 10:53:20||1065.6||1065.6||1065.6||1065.6|0
1627037610000|2021-07-23 10:53:30|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|436
1627037620000|2021-07-23 10:53:40|1065.4|1065|1065.2|1065|1065.6|1065|1065.2|1065|500
1627037640000|2021-07-23 10:54:00||1064.8||1065||1065||1064.8|0
1627037650000|2021-07-23 10:54:10|1065.4|1065.2|1065.6|1065.2|1065.8|1065.2|1065.4|1065.2|1869
1627037670000|2021-07-23 10:54:30|1065.8||1065.8||1065.8||1065.8||0
1627037680000|2021-07-23 10:54:40||1065.4||1065.4||1065.4||1065.4|0
1627037690000|2021-07-23 10:54:50|1065.6|1065.2|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|0
1627037700000|2021-07-23 10:55:00|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|3
1627037730000|2021-07-23 10:55:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|0
1627037740000|2021-07-23 10:55:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1627037750000|2021-07-23 10:55:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|0
1627037800000|2021-07-23 10:56:40|1066|1065.6|1065.8|1065.4|1066|1065.8|1065.6|1065.4|4417
1627037810000|2021-07-23 10:56:50||1065.6||1065.6||1065.6||1065.6|300
1627037820000|2021-07-23 10:57:00||1065.4||1065.6||1065.6||1065.4|0
1627037830000|2021-07-23 10:57:10|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|944
1627037850000|2021-07-23 10:57:30|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|3862
1627037860000|2021-07-23 10:57:40|1065.2||1065.4||1065.4||1065.2||2070
1627037880000|2021-07-23 10:58:00|1065.6|1065.2|1066|1065.6|1066|1065.6|1065.6|1065|4222
1627037890000|2021-07-23 10:58:10|1065.8|1065.4|1065.6|1065.4|1065.8|1065.6|1065.6|1065.2|2318
1627037900000|2021-07-23 10:58:20|1065.8|1065.2|1065.4|1065|1065.8|1065.4|1065.4|1065|98
1627037910000|2021-07-23 10:58:30|1065.2|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1065|447
1627037920000|2021-07-23 10:58:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1627037930000|2021-07-23 10:58:50|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1627037940000|2021-07-23 10:59:00|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|568
1627037960000|2021-07-23 10:59:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1627037980000|2021-07-23 10:59:40|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1627037990000|2021-07-23 10:59:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1627038120000|2021-07-23 11:02:00|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|941
1627038130000|2021-07-23 11:02:10|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.6|1064.2|15255
1627038140000|2021-07-23 11:02:20||1064.6||1064.6||1064.6||1064.6|0
1627038170000|2021-07-23 11:02:50|1065|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.6|4115
1627038180000|2021-07-23 11:03:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064|1489
1627038190000|2021-07-23 11:03:10|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1627038220000|2021-07-23 11:03:40|1064.2|1063.8|1064.8|1064.4|1064.8|1064.4|1064|1063.8|3796
1627038240000|2021-07-23 11:04:00||1064.2||1064.2||1064.4||1064.2|0
1627038250000|2021-07-23 11:04:10|1064.6|1064|1064.6|1064.2|1064.6|1064.4|1064.2|1064|13404
1627038260000|2021-07-23 11:04:20|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.8|1064.2|516
1627038270000|2021-07-23 11:04:30|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|757
1627038280000|2021-07-23 11:04:40|1064.4||1064.4||1064.4||1064.4||0
1627038300000|2021-07-23 11:05:00|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|504
1627038310000|2021-07-23 11:05:10||1063.6||1063.8||1063.8||1063.6|0
1627038330000|2021-07-23 11:05:30|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1933
1627038340000|2021-07-23 11:05:40|1064||1064.2||1064.4||1064||361
1627038350000|2021-07-23 11:05:50|1064.4||1064.4||1064.4||1064.4||0
1627038360000|2021-07-23 11:06:00|1064.6|1064|1064.4|1064.2|1064.6|1064.2|1064.4|1064|456
1627038370000|2021-07-23 11:06:10|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|24
1627038380000|2021-07-23 11:06:20|1064.4||1064.4||1064.4||1064.2||2408
1627038390000|2021-07-23 11:06:30|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.6|4652
1627038400000|2021-07-23 11:06:40|1064||1064.2||1064.2||1064||0
1627038410000|2021-07-23 11:06:50|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.6|660
1627038420000|2021-07-23 11:07:00|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|1463
1627038430000|2021-07-23 11:07:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|385
1627038440000|2021-07-23 11:07:20|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|1705
1627038450000|2021-07-23 11:07:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1627038460000|2021-07-23 11:07:40|1064||1064||1064||1064||0
1627038470000|2021-07-23 11:07:50|1063.8|1063.6|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|0
1627038480000|2021-07-23 11:08:00|1063.8|1063.2|1063.2|1062.8|1063.8|1063.2|1063.2|1062.8|0
1627038490000|2021-07-23 11:08:10|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.4|0
1627038500000|2021-07-23 11:08:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.2|1062|764
1627038520000|2021-07-23 11:08:40|1062.6|1062.2|1062.8|1062.2|1062.8|1062.6|1062.6|1062.2|7038
1627038540000|2021-07-23 11:09:00|1062.6|1062.4|1063.4|1063|1063.4|1063|1062.4|1062.2|6586
1627038560000|2021-07-23 11:09:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|755
1627038570000|2021-07-23 11:09:30|1063.4|1063.4|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|5
1627038590000|2021-07-23 11:09:50|1063.4|1063.4|1063.4|1063.2|1063.4|1063.4|1063.4|1063.2|1000
1627038600000|2021-07-23 11:10:00|1063.6||1063.6||1063.6||1063.6||0
1627038630000|2021-07-23 11:10:30|1063.4||1063.6||1063.6||1063.4||0
1627038640000|2021-07-23 11:10:40|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1627038650000|2021-07-23 11:10:50|1063.2|1062.6|1062.8|1062.6|1063.2|1062.6|1062.8|1062.6|0
1627038660000|2021-07-23 11:11:00|||||||||411
1627038690000|2021-07-23 11:11:30|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|1350
1627038700000|2021-07-23 11:11:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|526
1627038710000|2021-07-23 11:11:50|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.4|1063.2|4206
1627038720000|2021-07-23 11:12:00|1063.6|1063|1063.2|1063|1063.6|1063|1063.2|1062.8|128
1627038730000|2021-07-23 11:12:10|1063|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|208
1627038760000|2021-07-23 11:12:40|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|5
1627038780000|2021-07-23 11:13:00|1063.6|1063.2|1064|1063.6|1064.2|1063.8|1063.6|1063.2|647
1627038810000|2021-07-23 11:13:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|2315
1627038820000|2021-07-23 11:13:40|1063.4|1063.2|1063.6|1063.4|1063.8|1063.4|1063.4|1063.2|7739
1627038830000|2021-07-23 11:13:50|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|0
1627038890000|2021-07-23 11:14:50|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|266
1627038930000|2021-07-23 11:15:30|1063.8|1063.6|1063.4|1063|1063.8|1063.6|1063.4|1063|2726
1627038940000|2021-07-23 11:15:40|1063.6||1063.4||1063.6||1063.4||0
1627038950000|2021-07-23 11:15:50|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|3276
1627038970000|2021-07-23 11:16:10|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|164
1627038980000|2021-07-23 11:16:20|1063.4||1063.2||1063.4||1063.2||0
1627038990000|2021-07-23 11:16:30|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|1807
1627039010000|2021-07-23 11:16:50|1063.2||1063.2||1063.2||1063||0
1627039020000|2021-07-23 11:17:00|1063.4|1062.8|1063.4|1063|1063.4|1063|1063.4|1062.8|0
1627039040000|2021-07-23 11:17:20||1063.2||1063||1063.2||1063|0
1627039050000|2021-07-23 11:17:30||1063.2||1063||1063.2||1063|0
1627039080000|2021-07-23 11:18:00|1063.6|1063.2|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|2859
1627039140000|2021-07-23 11:19:00|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|2163
1627039150000|2021-07-23 11:19:10||1063.6||1063.6||1063.6||1063.4|11
1627039170000|2021-07-23 11:19:30|1063.6|1063.4|1063.2|1063|1063.6|1063.4|1063.2|1063|1924
1627039200000|2021-07-23 11:20:00|1063|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.6|2513
1627039220000|2021-07-23 11:20:20|1063|1062.6|1063.2|1062.8|1063.2|1063|1062.8|1062.4|10116
1627039230000|2021-07-23 11:20:30|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|992
1627039250000|2021-07-23 11:20:50|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.4|0
1627039260000|2021-07-23 11:21:00|1063||1062.8||1063||1062.8||0
1627039270000|2021-07-23 11:21:10|1063||1063||1063||1062.8||0
1627039280000|2021-07-23 11:21:20|1062.8||1062.8||1063||1062.8||0
1627039300000|2021-07-23 11:21:40|1063|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.6|743
1627039320000|2021-07-23 11:22:00|1063.4|1063|1063.2|1062.8|1063.4|1063.2|1063|1062.6|1470
1627039330000|2021-07-23 11:22:10|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|378
1627039340000|2021-07-23 11:22:20||1062.8||1063||1063||1062.8|0
1627039350000|2021-07-23 11:22:30||1062.8||1062.8||1062.8||1062.8|0
1627039360000|2021-07-23 11:22:40||1063||1063||1063||1063|0
1627039380000|2021-07-23 11:23:00||1062.8||1062.8||1063||1062.8|0
1627039400000|2021-07-23 11:23:20||1063||1063||1063||1063|0
1627039410000|2021-07-23 11:23:30|1063.2|1062.8|1063.2|1063|1063.2|1063|1063.2|1062.8|32
1627039450000|2021-07-23 11:24:10|1063|1062.8|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|3596
1627039460000|2021-07-23 11:24:20||1062.2||1062.2||1062.4||1062.2|0
1627039470000|2021-07-23 11:24:30||1062.4||1062.4||1062.4||1062.2|230
1627039480000|2021-07-23 11:24:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1627039490000|2021-07-23 11:24:50|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|2
1627039570000|2021-07-23 11:26:10|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|961
1627039600000|2021-07-23 11:26:40||1062.4||1062.4||1062.4||1062.4|0
1627039610000|2021-07-23 11:26:50|1062.8|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|4250
1627039640000|2021-07-23 11:27:20|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|163
1627039650000|2021-07-23 11:27:30|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|0
1627039660000|2021-07-23 11:27:40||1063||1063||1063||1063|0
1627039680000|2021-07-23 11:28:00|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|8414
1627039700000|2021-07-23 11:28:20|1063||1063||1063||1063||0
1627039710000|2021-07-23 11:28:30|1062.8||1063||1063||1062.8||0
1627039720000|2021-07-23 11:28:40|1062.8||1062.8||1063||1062.8||0
1627039730000|2021-07-23 11:28:50|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|5506
1627039740000|2021-07-23 11:29:00|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|1498
1627039760000|2021-07-23 11:29:20|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|176
1627039770000|2021-07-23 11:29:30||1062||1062||1062||1062|0
1627039780000|2021-07-23 11:29:40|1062|1061.8|1061.8|1061.4|1062|1061.8|1061.8|1061.4|2155
1627039790000|2021-07-23 11:29:50|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1627039800000|2021-07-23 11:30:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1627039830000|2021-07-23 11:30:30|1062|1061.6|1062.2|1061.8|1062.4|1062|1062|1061.6|8576
1627039840000|2021-07-23 11:30:40|1062.4||1062.2||1062.4||1062.2||0
1627039850000|2021-07-23 11:30:50|1062.4|1062|1062.6|1062.2|1062.8|1062.4|1062.4|1062|1811
1627039860000|2021-07-23 11:31:00|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|0
1627039870000|2021-07-23 11:31:10|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1061.8|1471
1627039880000|2021-07-23 11:31:20|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062|1061.8|4
1627039890000|2021-07-23 11:31:30|1062.2||1062.4||1062.4||1062.2||0
1627039900000|2021-07-23 11:31:40|1062.2|1061.6|1062|1061.6|1062.2|1061.6|1062|1061.6|500
1627039920000|2021-07-23 11:32:00|1062.2|1061.8|1062.2|1062|1062.4|1062|1062.2|1061.8|422
1627039930000|2021-07-23 11:32:10|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|361
1627039940000|2021-07-23 11:32:20|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|1315
1627039950000|2021-07-23 11:32:30|1062|1061.6|1062|1061.4|1062|1061.8|1061.8|1061.4|309
1627039960000|2021-07-23 11:32:40|||||||||402
1627039970000|2021-07-23 11:32:50|1061.8||1061.8||1061.8||1061.8||0
1627039980000|2021-07-23 11:33:00|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1627039990000|2021-07-23 11:33:10|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|502
1627040000000|2021-07-23 11:33:20|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|502
1627040020000|2021-07-23 11:33:40||1061.4||1061.4||1061.4||1061.4|0
1627040030000|2021-07-23 11:33:50|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.4|500
1627040040000|2021-07-23 11:34:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|0
1627040050000|2021-07-23 11:34:10|1061.6|1061.2|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|0
1627040060000|2021-07-23 11:34:20|1061.4||1061.4||1061.4||1061.2||0
1627040070000|2021-07-23 11:34:30|1061.2||1061.4||1061.4||1061.2||0
1627040080000|2021-07-23 11:34:40|1061.2|1061|1061.6|1061.2|1061.8|1061.4|1061.2|1061|7702
1627040100000|2021-07-23 11:35:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|1165
1627040130000|2021-07-23 11:35:30|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1627040170000|2021-07-23 11:36:10|1061.8|1061.2|1062.4|1062|1062.4|1062|1061.6|1061.2|24787
1627040180000|2021-07-23 11:36:20|1062.6|1062.2|1062.6|1062.4|1062.8|1062.4|1062.6|1062|2713
1627040190000|2021-07-23 11:36:30|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|1285
1627040200000|2021-07-23 11:36:40|1063.2||1063.2||1063.2||1063||0
1627040210000|2021-07-23 11:36:50|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|0
1627040250000|2021-07-23 11:37:30|1063.4|1063|1063.4|1063|1063.6|1063.4|1063.4|1063|13106
1627040260000|2021-07-23 11:37:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|489
1627040270000|2021-07-23 11:37:50|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.4|1063|1490
1627040280000|2021-07-23 11:38:00||1063.2||1063.2||1063.2||1063.2|0
1627040290000|2021-07-23 11:38:10|1063.4|1063.4|1063.4|1063.2|1063.6|1063.4|1063.4|1063.2|1469
1627040310000|2021-07-23 11:38:30|1063.8|1063.4|1063.8|1063.4|1064|1063.8|1063.6|1063.2|19456
1627040320000|2021-07-23 11:38:40|1063.6|1063.2|1063.2|1063|1063.6|1063.4|1063.2|1063|1679
1627040330000|2021-07-23 11:38:50|1063|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|580
1627040340000|2021-07-23 11:39:00|1063|1062.4|1062.8|1062.4|1063|1062.4|1062.6|1062.4|1118
1627040360000|2021-07-23 11:39:20|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.4|0
1627040370000|2021-07-23 11:39:30||1062.6||1062.6||1062.8||1062.6|126
1627040390000|2021-07-23 11:39:50|1062.8|1062.8|1063|1062.4|1063|1062.8|1062.8|1062.4|1262
1627040400000|2021-07-23 11:40:00||1062.6||1062.6||1062.6||1062.6|0
1627040410000|2021-07-23 11:40:10|1062.8|1062.8|1062.8|1062.4|1062.8|1062.8|1062.6|1062.4|2108
1627040420000|2021-07-23 11:40:20|1063||1062.8||1063||1062.8||0
1627040430000|2021-07-23 11:40:30|1062.6||1062.8||1062.8||1062.6||0
1627040450000|2021-07-23 11:40:50|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|660
1627040460000|2021-07-23 11:41:00|1062.6|1062|1062.6|1062.2|1062.6|1062.2|1062.6|1062|1214
1627040470000|2021-07-23 11:41:10||1062.4||1062.4||1062.4||1062.4|0
1627040480000|2021-07-23 11:41:20|1062.8||1062.8||1062.8||1062.8||1186
1627040490000|2021-07-23 11:41:30|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1627040500000|2021-07-23 11:41:40|1063.4|1062.6|1063|1062.6|1063.4|1062.6|1063|1062.6|0
1627040520000|2021-07-23 11:42:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1259
1627040530000|2021-07-23 11:42:10|1063|1062.6|1063|1062.6|1063.2|1062.8|1063|1062.6|6
1627040540000|2021-07-23 11:42:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1627040620000|2021-07-23 11:43:40|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|248
1627040630000|2021-07-23 11:43:50||1062.6||1062.6||1062.8||1062.6|0
1627040640000|2021-07-23 11:44:00|1063||1063||1063||1063||0
1627040650000|2021-07-23 11:44:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1627040670000|2021-07-23 11:44:30|1063|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|0
1627040680000|2021-07-23 11:44:40|1063.2||1063.2||1063.2||1063.2||0
1627040700000|2021-07-23 11:45:00|1063|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.6|538
1627040710000|2021-07-23 11:45:10|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|0
1627040720000|2021-07-23 11:45:20||1063||1063||1063.2||1063|0
1627040790000|2021-07-23 11:46:30|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|345
1627040800000|2021-07-23 11:46:40|1063.8|1063.6|1063.6|1063.4|1063.8|1063.6|1063.4|1063.2|2064
1627040820000|2021-07-23 11:47:00|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|3
1627040840000|2021-07-23 11:47:20|1063.2||1063.4||1063.4||1063.2||0
1627040880000|2021-07-23 11:48:00|1063.2|1062.8|1062.6|1062.2|1063.2|1062.8|1062.6|1062.2|7312
1627040890000|2021-07-23 11:48:10|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1062|1671
1627040900000|2021-07-23 11:48:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|190
1627040910000|2021-07-23 11:48:30|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1627040940000|2021-07-23 11:49:00|1062.6|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|14047
1627040950000|2021-07-23 11:49:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1627040960000|2021-07-23 11:49:20|1063|1063|1063|1062.6|1063|1063|1062.8|1062.6|1247
1627040990000|2021-07-23 11:49:50|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.4|1062.2|1870
1627041000000|2021-07-23 11:50:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|78
1627041020000|2021-07-23 11:50:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1627041030000|2021-07-23 11:50:30|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|1239
1627041050000|2021-07-23 11:50:50|1062.6|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|0
1627041060000|2021-07-23 11:51:00|1062.6|1062.4|1062.6|1062|1062.6|1062.4|1062.6|1062|0
1627041070000|2021-07-23 11:51:10|1062.4|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|0
1627041080000|2021-07-23 11:51:20||1062||1062||1062.2||1061.8|1067
1627041110000|2021-07-23 11:51:50|1062.6|1062.2|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|192
1627041120000|2021-07-23 11:52:00||1062.4||1062.4||1062.4||1062.4|0
1627041150000|2021-07-23 11:52:30|1062.6|1062.2|1062.6|1062.2|1062.8|1062.2|1062.4|1062|1752
1627041170000|2021-07-23 11:52:50|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1627041180000|2021-07-23 11:53:00|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.2|500
1627041190000|2021-07-23 11:53:10|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|1756
1627041200000|2021-07-23 11:53:20|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.8|257
1627041210000|2021-07-23 11:53:30|1062.2|1062|1062.6|1062|1062.6|1062.2|1062.2|1061.8|1162
1627041220000|2021-07-23 11:53:40|1062.4|1062.2|1062.8|1062.2|1062.8|1062.4|1062.4|1062.2|2114
1627041230000|2021-07-23 11:53:50|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|32
1627041240000|2021-07-23 11:54:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|1402
1627041260000|2021-07-23 11:54:20|1062.6|1062.2|1062.8|1062.4|1063|1062.4|1062.4|1062|2111
1627041270000|2021-07-23 11:54:30|1063|1062.6|1063.2|1062.8|1063.4|1063|1062.8|1062.6|2258
1627041280000|2021-07-23 11:54:40|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|3260
1627041290000|2021-07-23 11:54:50||1062.8||1062.6||1062.8||1062.6|272
1627041300000|2021-07-23 11:55:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|636
1627041310000|2021-07-23 11:55:10|1062.6||1062.8||1062.8||1062.6||4110
1627041320000|2021-07-23 11:55:20||1062.6||1062.4||1062.6||1062.4|1189
1627041330000|2021-07-23 11:55:30||1062.6||1062.6||1062.6||1062.6|0
1627041340000|2021-07-23 11:55:40|1063|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|1257
1627041350000|2021-07-23 11:55:50||1062.8||1062.6||1062.8||1062.6|0
1627041360000|2021-07-23 11:56:00|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|1129
1627041380000|2021-07-23 11:56:20|1063.2|1062.8|1063.4|1063|1063.6|1063.2|1063.2|1062.8|480
1627041420000|2021-07-23 11:57:00|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|1588
1627041430000|2021-07-23 11:57:10|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|1632
1627041460000|2021-07-23 11:57:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|2164
1627041470000|2021-07-23 11:57:50|1063.8|1063.4|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|734
1627041480000|2021-07-23 11:58:00|1064|1063.4|1064|1063.6|1064|1063.6|1064|1063.4|0
1627041500000|2021-07-23 11:58:20|1063.8||1064||1064||1063.8||800
1627041550000|2021-07-23 11:59:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|722
1627041560000|2021-07-23 11:59:20||1063.2||1063.2||1063.2||1063.2|0
1627041570000|2021-07-23 11:59:30||1063.4||1063.4||1063.4||1063.4|0
1627041580000|2021-07-23 11:59:40|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1627041590000|2021-07-23 11:59:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|500
1627041600000|2021-07-23 12:00:00|1063.6|1063.2|1063|1062.6|1063.6|1063.2|1063|1062.6|5449
1627041630000|2021-07-23 12:00:30|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|4323
1627041640000|2021-07-23 12:00:40|1063|1062.6|1063|1062.8|1063|1062.8|1062.8|1062.6|7584
1627041650000|2021-07-23 12:00:50|1063.2|1062.6|1062.8|1062.6|1063.2|1062.8|1062.8|1062.6|227
1627041660000|2021-07-23 12:01:00|1063|1062.8|1064|1063.6|1064|1063.6|1063|1062.8|3127
1627041690000|2021-07-23 12:01:30|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|500
1627041700000|2021-07-23 12:01:40|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.4|1064|9591
1627041710000|2021-07-23 12:01:50|1064.4|1064|1064.2|1064|1064.6|1064.2|1064|1063.8|10986
1627041720000|2021-07-23 12:02:00|1064.4|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064|770
1627041730000|2021-07-23 12:02:10|1064.4|1064.4|1064.8|1064.2|1064.8|1064.4|1064.4|1064.2|1478
1627041740000|2021-07-23 12:02:20|1064.6|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|1608
1627041750000|2021-07-23 12:02:30|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1627041760000|2021-07-23 12:02:40|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|2617
1627041770000|2021-07-23 12:02:50|1065|1064.6|1065|1064.8|1065|1064.8|1065|1064.6|0
1627041780000|2021-07-23 12:03:00|1065.2|1065|1065.6|1065.2|1065.8|1065.4|1065.2|1065|2526
1627041790000|2021-07-23 12:03:10|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|2004
1627041800000|2021-07-23 12:03:20|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1213
1627041810000|2021-07-23 12:03:30|1066|1065.6|1066.2|1065.8|1066.4|1066|1066|1065.6|823
1627041820000|2021-07-23 12:03:40|1066.4||1066.4||1066.4||1066.2||282
1627041830000|2021-07-23 12:03:50|1066.6|1066|1066.8|1066.4|1066.8|1066.4|1066.4|1066|1896
1627041840000|2021-07-23 12:04:00|1067|1066.2|1066.6|1066.2|1067|1066.2|1066.4|1066.2|475
1627041850000|2021-07-23 12:04:10|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|2584
1627041900000|2021-07-23 12:05:00|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.2|2241
1627041910000|2021-07-23 12:05:10||1065.6||1065.4||1065.6||1065.4|0
1627041960000|2021-07-23 12:06:00|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|250
1627041970000|2021-07-23 12:06:10|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|1876
1627041980000|2021-07-23 12:06:20||1065.6||1065.6||1065.6||1065.6|0
1627042000000|2021-07-23 12:06:40|1066.4|1065.8|1066.8|1066.2|1066.8|1066.4|1066.4|1065.8|1811
1627042050000|2021-07-23 12:07:30|1067|1066.4|1066.8|1066.4|1067.4|1067|1066.6|1066.2|19714
1627042060000|2021-07-23 12:07:40|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|2069
1627042070000|2021-07-23 12:07:50|1066.6|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.4|2958
1627042090000|2021-07-23 12:08:10|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|550
1627042110000|2021-07-23 12:08:30|1066.6|1066|1066.4|1066|1066.6|1066|1066.2|1065.8|568
1627042120000|2021-07-23 12:08:40|1066.6||1066.4||1066.6||1066.4||0
1627042130000|2021-07-23 12:08:50|1066.2||1066.4||1066.4||1066.2||0
1627042140000|2021-07-23 12:09:00|1066.2|1065.8|1066.4|1065.8|1066.4|1066|1066|1065.6|2507
1627042170000|2021-07-23 12:09:30|1066.2|1066|1067|1066.4|1067|1066.4|1066|1065.8|12275
1627042180000|2021-07-23 12:09:40|1066.8||1066.8||1066.8||1066.8||0
1627042190000|2021-07-23 12:09:50|1067||1066.8||1067||1066.8||0
1627042200000|2021-07-23 12:10:00|1067|1066.6|1067.4|1067|1067.4|1067|1066.8|1066.6|35980
1627042210000|2021-07-23 12:10:10||1066.8||1066.8||1067||1066.8|0
1627042230000|2021-07-23 12:10:30|1067.2|1067|1067.2|1066.8|1067.2|1067|1067|1066.8|6445
1627042240000|2021-07-23 12:10:40|1067||1067.2||1067.2||1067||79
1627042270000|2021-07-23 12:11:10|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.2|1066.8|7820
1627042280000|2021-07-23 12:11:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|697
1627042290000|2021-07-23 12:11:30|1067.8|1067.4|1067.6|1067|1067.8|1067.6|1067.6|1067|708
1627042300000|2021-07-23 12:11:40|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.8|1067.2|500
1627042320000|2021-07-23 12:12:00|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|21
1627042330000|2021-07-23 12:12:10|1067.4||1067.8||1067.8||1067.4||198
1627042340000|2021-07-23 12:12:20|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.4|1067|3189
1627042360000|2021-07-23 12:12:40|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|9613
1627042380000|2021-07-23 12:13:00|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|606
1627042390000|2021-07-23 12:13:10||1067||1067||1067.2||1067|0
1627042400000|2021-07-23 12:13:20|1067.4|1067.2|1067.4|1067|1067.4|1067.2|1067.4|1067|0
1627042410000|2021-07-23 12:13:30||1066.8||1066.8||1066.8||1066.8|0
1627042430000|2021-07-23 12:13:50|1067.6|1067|1067.4|1067|1068|1067.6|1067.4|1067|3453
1627042440000|2021-07-23 12:14:00|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1066.8|1066.4|12500
1627042450000|2021-07-23 12:14:10||1066.4||1066.6||1066.6||1066.4|0
1627042460000|2021-07-23 12:14:20|1067.2||1067.2||1067.2||1067.2||0
1627042470000|2021-07-23 12:14:30|1067||1067.2||1067.2||1067||0
1627042490000|2021-07-23 12:14:50|1067||1067||1067.2||1067||0
1627042500000|2021-07-23 12:15:00|1067.2|1066.8|1066.8|1066.6|1067.2|1066.8|1066.8|1066.6|2039
1627042530000|2021-07-23 12:15:30|1066.6|1066.4|1066.8|1066.6|1066.8|1066.6|1066.6|1066.4|1373
1627042550000|2021-07-23 12:15:50|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|1073
1627042560000|2021-07-23 12:16:00|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|0
1627042570000|2021-07-23 12:16:10|1067|1066.6|1067.2|1066.6|1067.2|1066.8|1067|1066.6|516
1627042580000|2021-07-23 12:16:20|1067||1067||1067||1067||0
1627042590000|2021-07-23 12:16:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1627042610000|2021-07-23 12:16:50||1066.6||1066.4||1066.6||1066.4|485
1627042620000|2021-07-23 12:17:00|1067|1066.6|1066.8|1066.4|1067|1066.8|1066.8|1066.4|4407
1627042640000|2021-07-23 12:17:20|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.4|604
1627042650000|2021-07-23 12:17:30|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067.2|1066.8|2684
1627042660000|2021-07-23 12:17:40|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|324
1627042680000|2021-07-23 12:18:00||1067||1067.2||1067.2||1067|0
1627042690000|2021-07-23 12:18:10|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1627042700000|2021-07-23 12:18:20|1067.8|1067|1067.6|1067.2|1067.8|1067.2|1067.2|1067|5000
1627042710000|2021-07-23 12:18:30|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.2|1066.6|10500
1627042730000|2021-07-23 12:18:50||1066.8||1066.8||1066.8||1066.8|0
1627042740000|2021-07-23 12:19:00|1067.2|1067|1067.4|1067.2|1067.4|1067.2|1067|1067|254
1627042750000|2021-07-23 12:19:10|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|937
1627042760000|2021-07-23 12:19:20|1067.8|1067.4|1067.6|1067.2|1067.8|1067.6|1067.6|1067.2|453
1627042770000|2021-07-23 12:19:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.4|0
1627042800000|2021-07-23 12:20:00|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|8000
1627042810000|2021-07-23 12:20:10||1067.8||1067.8||1067.8||1067.8|2471
1627042830000|2021-07-23 12:20:30|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|7097
1627042840000|2021-07-23 12:20:40||1067.4||1067.4||1067.6||1067.4|0
1627042850000|2021-07-23 12:20:50||1067.6||1067.6||1067.6||1067.6|0
1627042870000|2021-07-23 12:21:10|1067.8||1068||1068||1067.8||0
1627042880000|2021-07-23 12:21:20||1067.8||1067.8||1067.8||1067.6|3475
1627042890000|2021-07-23 12:21:30|1068.2|1068|1068.2|1068|1068.2|1068|1068.2|1068|6017
1627042900000|2021-07-23 12:21:40|1068.4|1068.2|1068.4|1068.2|1068.4|1068.2|1068.4|1068.2|1177
1627042910000|2021-07-23 12:21:50||1068||1068.2||1068.2||1068|1285
1627042920000|2021-07-23 12:22:00|1068.6|1068.4|1068.6|1068.2|1068.6|1068.4|1068.6|1068.2|759
1627042930000|2021-07-23 12:22:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|250
1627042940000|2021-07-23 12:22:20|1068.6|1068.6|1068.6|1068.4|1068.6|1068.6|1068.6|1068.4|716
1627042950000|2021-07-23 12:22:30|1068.4|1068.2|1068.8|1068.4|1068.8|1068.4|1068.4|1068|720
1627042960000|2021-07-23 12:22:40||1068.2||1068.2||1068.2||1068.2|0
1627042990000|2021-07-23 12:23:10|1068.6||1068.6||1068.6||1068.6||0
1627043000000|2021-07-23 12:23:20|1068.4|1068|1068|1067.4|1068.4|1068.2|1067.8|1067.4|1791
1627043020000|2021-07-23 12:23:40|1067.8|1067.6|1068.2|1067.8|1068.2|1067.8|1067.8|1067.4|1356
1627043030000|2021-07-23 12:23:50|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.2|1067.8|600
1627043040000|2021-07-23 12:24:00|1068.2|1068|1068.4|1068|1068.4|1068|1068.2|1068|163
1627043050000|2021-07-23 12:24:10||1067.8||1067.8||1067.8||1067.8|0
1627043060000|2021-07-23 12:24:20|1068.2|1068|1068.4|1068|1068.4|1068|1068.2|1068|479
1627043070000|2021-07-23 12:24:30|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|0
1627043090000|2021-07-23 12:24:50||1068||1067.8||1068||1067.8|109
1627043100000|2021-07-23 12:25:00|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|229
1627043110000|2021-07-23 12:25:10|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|2436
1627043140000|2021-07-23 12:25:40|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|598
1627043150000|2021-07-23 12:25:50|1068.8|1068|1068.8|1068.2|1068.8|1068.4|1068.8|1068|0
1627043160000|2021-07-23 12:26:00|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1627043170000|2021-07-23 12:26:10|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1627043180000|2021-07-23 12:26:20|1068.8|1068.4|1068.4|1068.2|1068.8|1068.4|1068.4|1068|3441
1627043190000|2021-07-23 12:26:30|1068.2|1068|1068.4|1067.8|1068.4|1068|1068.2|1067.8|3
1627043200000|2021-07-23 12:26:40||1068||1068||1068||1068|0
1627043220000|2021-07-23 12:27:00|1068.6|1068.2|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|1184
1627043230000|2021-07-23 12:27:10|1069|1068.4|1069|1068.6|1069|1068.6|1069|1068.4|928
1627043250000|2021-07-23 12:27:30|1069.2|1068.8|1069|1068.6|1069.4|1069|1069|1068.6|775
1627043260000|2021-07-23 12:27:40|1068.8||1069||1069||1068.8||0
1627043280000|2021-07-23 12:28:00|1069.2||1069.2||1069.2||1069.2||0
1627043290000|2021-07-23 12:28:10|1069||1069||1069||1069||0
1627043310000|2021-07-23 12:28:30|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|500
1627043380000|2021-07-23 12:29:40|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|1743
1627043390000|2021-07-23 12:29:50|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|0
1627043400000|2021-07-23 12:30:00|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|0
1627043410000|2021-07-23 12:30:10|1068|1067.6|1068|1067.6|1068.2|1067.8|1068|1067.6|1002
1627043420000|2021-07-23 12:30:20|1068.2|1067.8|1067.8|1067.4|1068.2|1067.8|1067.6|1067.4|1900
1627043430000|2021-07-23 12:30:30|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|489
1627043440000|2021-07-23 12:30:40|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1627043450000|2021-07-23 12:30:50|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1066.4|1066.2|13370
1627043460000|2021-07-23 12:31:00|1067.2|1066.8|1067.6|1067.4|1067.6|1067.4|1067.2|1066.8|12520
1627043470000|2021-07-23 12:31:10|1067.4|1067.2|1067.6|1067|1067.6|1067.4|1067.4|1067|446
1627043480000|2021-07-23 12:31:20||1067.2||1067.2||1067.2||1067.2|0
1627043490000|2021-07-23 12:31:30|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|500
1627043500000|2021-07-23 12:31:40|1067.8|1067|1067.8|1067.4|1067.8|1067.4|1067.8|1067|978
1627043520000|2021-07-23 12:32:00||1067.6||1067.6||1067.6||1067.4|1485
1627043530000|2021-07-23 12:32:10|1067.6|1067.4|1067.8|1067.6|1067.8|1067.6|1067.6|1067.4|3000
1627043550000|2021-07-23 12:32:30|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|1643
1627043560000|2021-07-23 12:32:40|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1627043580000|2021-07-23 12:33:00|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|0
1627043610000|2021-07-23 12:33:30|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|2986
1627043620000|2021-07-23 12:33:40|||||||||5
1627043640000|2021-07-23 12:34:00|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|267
1627043670000|2021-07-23 12:34:30|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|938
1627043680000|2021-07-23 12:34:40|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1627043690000|2021-07-23 12:34:50|1066.8|1066.4|1066.8|1066.4|1067|1066.4|1066.6|1066.2|0
1627043700000|2021-07-23 12:35:00|1067|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|778
1627043710000|2021-07-23 12:35:10||1066.4||1066.6||1066.6||1066.4|0
1627043720000|2021-07-23 12:35:20|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1067.2|1066.6|0
1627043730000|2021-07-23 12:35:30|1067.4|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1627043740000|2021-07-23 12:35:40|1067||1067||1067||1067||0
1627043750000|2021-07-23 12:35:50|1066.8|1066.6|1066.8|1066.2|1066.8|1066.6|1066.6|1066.2|1394
1627043760000|2021-07-23 12:36:00|1066.6||1066.6||1066.6||1066.6||0
1627043780000|2021-07-23 12:36:20|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|86
1627043790000|2021-07-23 12:36:30|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.4|1066|1618
1627043800000|2021-07-23 12:36:40||1066||1066||1066||1066|0
1627043810000|2021-07-23 12:36:50||1066.2||1066||1066.2||1066|0
1627043820000|2021-07-23 12:37:00||1066.2||1066.2||1066.2||1066.2|0
1627043830000|2021-07-23 12:37:10|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|522
1627043840000|2021-07-23 12:37:20||1066||1066||1066.2||1066|0
1627043850000|2021-07-23 12:37:30||1066.2||1066.2||1066.2||1066|0
1627043860000|2021-07-23 12:37:40||1066||1066.2||1066.2||1066|0
1627043870000|2021-07-23 12:37:50||1066||1066.2||1066.2||1066|0
1627043880000|2021-07-23 12:38:00||1066||1066.2||1066.2||1066|0
1627043890000|2021-07-23 12:38:10||1066||1066||1066||1066|0
1627043900000|2021-07-23 12:38:20||1066.2||1066||1066.2||1066|0
1627043910000|2021-07-23 12:38:30|1066.4||1066.2||1066.4||1066.2||0
1627043950000|2021-07-23 12:39:10|1066|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.4|3854
1627043960000|2021-07-23 12:39:20|1065.8|1065.4|1065.8|1065.6|1066|1065.6|1065.8|1065.4|500
1627043970000|2021-07-23 12:39:30|1066|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.6|842
1627043980000|2021-07-23 12:39:40|1066.2|1065.8|1066.4|1066|1066.4|1066.2|1066.2|1065.8|191
1627044000000|2021-07-23 12:40:00|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|40
1627044010000|2021-07-23 12:40:10|1066|1065.6|1066|1065.6|1066.2|1065.6|1066|1065.6|0
1627044030000|2021-07-23 12:40:30|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|2709
1627044060000|2021-07-23 12:41:00|1065.8|1065.4|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|762
1627044090000|2021-07-23 12:41:30|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.2|1064.8|114
1627044100000|2021-07-23 12:41:40|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.6|0
1627044110000|2021-07-23 12:41:50|1065.2|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|489
1627044130000|2021-07-23 12:42:10|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.4|1064.8|489
1627044140000|2021-07-23 12:42:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|181
1627044150000|2021-07-23 12:42:30|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|130
1627044160000|2021-07-23 12:42:40|1065.6||1065.8||1065.8||1065.6||0
1627044180000|2021-07-23 12:43:00|1066|1065.4|1066|1065.6|1066|1065.8|1066|1065.4|2489
1627044190000|2021-07-23 12:43:10||1065.4||1065.4||1065.4||1065.4|0
1627044200000|2021-07-23 12:43:20|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|203
1627044210000|2021-07-23 12:43:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|191
1627044260000|2021-07-23 12:44:20|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|320
1627044270000|2021-07-23 12:44:30|1066||1066||1066||1066||0
1627044290000|2021-07-23 12:44:50|||||||||200
1627044300000|2021-07-23 12:45:00|1065.8|1065.6|1066|1065.8|1066|1065.8|1065.8|1065.6|969
1627044310000|2021-07-23 12:45:10|1066.2|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|3
1627044320000|2021-07-23 12:45:20|1066|1066|1066|1065.6|1066.2|1066|1066|1065.6|1221
1627044360000|2021-07-23 12:46:00|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|0
1627044370000|2021-07-23 12:46:10|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|0
1627044390000|2021-07-23 12:46:30|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1627044400000|2021-07-23 12:46:40|1066.6||1066.6||1066.6||1066.6||0
1627044410000|2021-07-23 12:46:50|1066.4||1066.4||1066.6||1066.4||200
1627044420000|2021-07-23 12:47:00|1066|1065.8|1066|1065.6|1066.2|1066|1066|1065.6|1625
1627044450000|2021-07-23 12:47:30|1065.8|1065.4|1065.4|1065.2|1065.8|1065.4|1065.4|1065.2|0
1627044460000|2021-07-23 12:47:40|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|93
1627044470000|2021-07-23 12:47:50|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1627044490000|2021-07-23 12:48:10|1065.8||1066||1066||1065.8||0
1627044500000|2021-07-23 12:48:20|1065.8||1066||1066||1065.8||0
1627044520000|2021-07-23 12:48:40|1066.2|1065.8|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|1047
1627044560000|2021-07-23 12:49:20|1066|1066|1066.2|1065.8|1066.2|1066|1066|1065.8|195
1627044570000|2021-07-23 12:49:30|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|1500
1627044580000|2021-07-23 12:49:40||1066||1066.2||1066.2||1066|0
1627044610000|2021-07-23 12:50:10||1066||1066||1066||1066|0
1627044630000|2021-07-23 12:50:30|1066.4|1065.8|1066|1065.8|1066.4|1065.8|1066|1065.8|1442
1627044640000|2021-07-23 12:50:40|1066.2|1065.6|1066.2|1066|1066.2|1066|1066.2|1065.6|1441
1627044650000|2021-07-23 12:50:50|1066|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|1384
1627044660000|2021-07-23 12:51:00|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|2260
1627044670000|2021-07-23 12:51:10|1066.4|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|332
1627044680000|2021-07-23 12:51:20|1066.2|1065.6|1065.8|1065.4|1066.4|1065.6|1065.8|1065.4|860
1627044690000|2021-07-23 12:51:30|1066||1065.8||1066||1065.8||500
1627044700000|2021-07-23 12:51:40|1066|1065.6|1066|1065.6|1066|1065.8|1065.8|1065.4|10773
1627044710000|2021-07-23 12:51:50|1065.8|1065.4|1065.8|1065.6|1065.8|1065.6|1065.8|1065.4|0
1627044730000|2021-07-23 12:52:10|1066|1065.8|1066.4|1066|1066.4|1066|1066|1065.8|3995
1627044740000|2021-07-23 12:52:20|1066.2|1066.2|1066.6|1066.2|1066.6|1066.4|1066.2|1066.2|1
1627044760000|2021-07-23 12:52:40|1066.4||1066.6||1066.6||1066.4||515
1627044770000|2021-07-23 12:52:50|1066.4|1066|1066.4|1066|1066.6|1066.4|1066.4|1066|2484
1627044780000|2021-07-23 12:53:00|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|500
1627044800000|2021-07-23 12:53:20||1066.4||1066.4||1066.4||1066.4|0
1627044810000|2021-07-23 12:53:30|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|4043
1627044820000|2021-07-23 12:53:40|1066.6|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|0
1627044870000|2021-07-23 12:54:30|1066|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|1202
1627044890000|2021-07-23 12:54:50||1065.8||1065.8||1065.8||1065.8|0
1627044920000|2021-07-23 12:55:20|1066.2||1066.2||1066.2||1066.2||2633
1627044930000|2021-07-23 12:55:30||1066||1066||1066||1066|0
1627044940000|2021-07-23 12:55:40||1065.8||1066||1066||1065.8|7456
1627044970000|2021-07-23 12:56:10||1065.8||1066||1066||1065.8|5
1627044980000|2021-07-23 12:56:20|1066.4|1066.2|1066.4|1066|1066.4|1066.2|1066.4|1066|6039
1627044990000|2021-07-23 12:56:30|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|645
1627045010000|2021-07-23 12:56:50|1066.4||1066.4||1066.4||1066.4||0
1627045020000|2021-07-23 12:57:00|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1066|113
1627045030000|2021-07-23 12:57:10|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|250
1627045040000|2021-07-23 12:57:20|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|394
1627045050000|2021-07-23 12:57:30|1066.8|1066.8|1067|1066.4|1067|1066.8|1066.8|1066.4|1334
1627045060000|2021-07-23 12:57:40|1066.8|1066.8|1067|1066.6|1067|1066.8|1066.8|1066.4|2
1627045080000|2021-07-23 12:58:00|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|2479
1627045100000|2021-07-23 12:58:20|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1968
1627045110000|2021-07-23 12:58:30|1066.2|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|10650
1627045120000|2021-07-23 12:58:40|1066.4|1066.4|1066.8|1066.4|1066.8|1066.6|1066.4|1066.4|1765
1627045130000|2021-07-23 12:58:50|1066.6|1066.2|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|4601
1627045140000|2021-07-23 12:59:00|1066.4||1066.6||1066.6||1066.4||0
1627045150000|2021-07-23 12:59:10|1066.4||1066.6||1066.6||1066.4||0
1627045160000|2021-07-23 12:59:20|1066.8||1066.6||1066.8||1066.6||1
1627045170000|2021-07-23 12:59:30|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|693
1627045180000|2021-07-23 12:59:40|1066.8|1066.8|1066.8|1066.4|1066.8|1066.8|1066.8|1066.4|378
1627045200000|2021-07-23 13:00:00|1066.6|1066.2|1067|1066.6|1067|1066.6|1066.6|1066.2|2761
1627045210000|2021-07-23 13:00:10|1067.2|1067|1067.4|1066.8|1067.4|1067|1067.2|1066.8|3950
1627045220000|2021-07-23 13:00:20||1067||1067||1067||1067|551
1627045250000|2021-07-23 13:00:50|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.6|1067|527
1627045260000|2021-07-23 13:01:00|1067.8|1067|1067.8|1067.6|1068|1067.6|1067.8|1067|4828
1627045270000|2021-07-23 13:01:10|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.4|4
1627045290000|2021-07-23 13:01:30|1068|1067.6|1067.8|1067.6|1068|1067.8|1067.8|1067.6|4033
1627045300000|2021-07-23 13:01:40|1067.6|1067.4|1067.6|1067|1067.8|1067.4|1067.4|1067|1358
1627045310000|2021-07-23 13:01:50|1067.4|1067.2|1067.4|1067.2|1067.4|1067.2|1067.2|1067|12438
1627045320000|2021-07-23 13:02:00|1067.2|1067|1067.8|1067.4|1067.8|1067.4|1067.2|1067|6920
1627045330000|2021-07-23 13:02:10|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.4|1067.2|1466
1627045340000|2021-07-23 13:02:20|1067.8||1067.6||1067.8||1067.6||0
1627045350000|2021-07-23 13:02:30|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.2|4287
1627045360000|2021-07-23 13:02:40|1067.4|1067.2|1067.6|1067.4|1067.8|1067.4|1067.4|1067.2|5000
1627045370000|2021-07-23 13:02:50||1067.2||1067.4||1067.4||1067.2|47
1627045380000|2021-07-23 13:03:00|1067.8|1067.2|1068|1067.6|1068|1067.6|1067.8|1067.2|3806
1627045390000|2021-07-23 13:03:10|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1627045420000|2021-07-23 13:03:40||1067.8||1067.6||1067.8||1067.6|0
1627045430000|2021-07-23 13:03:50|1067.8|1067.8|1067.8|1067.6|1068.2|1067.8|1067.8|1067.6|10044
1627045440000|2021-07-23 13:04:00|1067.6|1067.4|1067.4|1067|1067.6|1067.4|1067.4|1067|34
1627045470000|2021-07-23 13:04:30|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|3866
1627045480000|2021-07-23 13:04:40|1067.6|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|114
1627045490000|2021-07-23 13:04:50|1067.8||1067.8||1067.8||1067.6||0
1627045500000|2021-07-23 13:05:00|1067.6|1067.4|1068|1067.8|1068|1067.8|1067.6|1067.4|16129
1627045510000|2021-07-23 13:05:10||1067.6||1067.8||1067.8||1067.6|2425
1627045530000|2021-07-23 13:05:30|1067.8|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|592
1627045540000|2021-07-23 13:05:40|1067.6||1067.8||1067.8||1067.6||728
1627045550000|2021-07-23 13:05:50|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|30
1627045560000|2021-07-23 13:06:00|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.6|3782
1627045590000|2021-07-23 13:06:30|1068||1068.2||1068.2||1068||0
1627045600000|2021-07-23 13:06:40|1068||1068||1068||1067.8||0
1627045610000|2021-07-23 13:06:50|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1627045620000|2021-07-23 13:07:00|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1067|823
1627045640000|2021-07-23 13:07:20|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|496
1627045690000|2021-07-23 13:08:10|1068|1067.6|1068|1067.6|1068|1067.6|1067.6|1067.6|612
1627045710000|2021-07-23 13:08:30|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|565
1627045720000|2021-07-23 13:08:40|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1627045740000|2021-07-23 13:09:00|1067.6|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067.2|3
1627045750000|2021-07-23 13:09:10|1067.2|1067|1067|1066.6|1067.2|1067|1067|1066.6|450
1627045760000|2021-07-23 13:09:20|1067.2|1066.4|1066.8|1066.2|1067.2|1066.8|1066.6|1066.2|819
1627045770000|2021-07-23 13:09:30|1066.6|1066.4|1066.4|1065.8|1066.6|1066.4|1066.4|1065.8|0
1627045780000|2021-07-23 13:09:40||1066||1066||1066||1066|0
1627045800000|2021-07-23 13:10:00|1066.6|1066.2|1066.2|1065.8|1066.6|1066.2|1066.2|1065.8|131
1627045810000|2021-07-23 13:10:10|1066.4||1066.4||1066.4||1066.4||0
1627045820000|2021-07-23 13:10:20|1066.2|1066|1066.2|1065.8|1066.2|1066|1066.2|1065.8|3
1627045830000|2021-07-23 13:10:30|1066.4|1066|1066.2|1066|1066.4|1066|1066.2|1066|0
1627045850000|2021-07-23 13:10:50|1066.4||1066.4||1066.4||1066.4||0
1627045860000|2021-07-23 13:11:00|1066.6|1066.2|1066.6|1066.4|1066.8|1066.4|1066.6|1066.2|712
1627045880000|2021-07-23 13:11:20|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.6|3
1627045900000|2021-07-23 13:11:40|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|237
1627045910000|2021-07-23 13:11:50|1067||1067||1067||1067||0
1627045920000|2021-07-23 13:12:00|1066.8||1066.8||1066.8||1066.8||0
1627045930000|2021-07-23 13:12:10|1067|1066.8|1067|1066.8|1067|1066.8|1066.8|1066.8|5036
1627045940000|2021-07-23 13:12:20|1067.2|1067|1067|1066.6|1067.2|1067|1067|1066.6|13702
1627045950000|2021-07-23 13:12:30||1066.8||1066.6||1066.8||1066.6|0
1627045980000|2021-07-23 13:13:00|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|1177
1627045990000|2021-07-23 13:13:10|1066.4||1066.6||1066.6||1066.4||238
1627046020000|2021-07-23 13:13:40|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|446
1627046040000|2021-07-23 13:14:00|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1544
1627046050000|2021-07-23 13:14:10|1067|1066.6|1067|1066.8|1067|1066.8|1067|1066.6|365
1627046060000|2021-07-23 13:14:20|1067.2|1067|1067.2|1066.8|1067.2|1067|1067.2|1066.8|5123
1627046090000|2021-07-23 13:14:50|1067.4|1067|1067.2|1067|1067.6|1067.4|1067.2|1066.8|5314
1627046100000|2021-07-23 13:15:00|1067.4|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|18
1627046110000|2021-07-23 13:15:10|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1627046120000|2021-07-23 13:15:20|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1627046150000|2021-07-23 13:15:50|1067.4|1067|1067.2|1067|1067.4|1067|1067.2|1067|14
1627046160000|2021-07-23 13:16:00|1067|1066.8|1067|1066.8|1067|1066.8|1067|1066.8|1813
1627046170000|2021-07-23 13:16:10||1066.6||1066.6||1066.6||1066.6|0
1627046180000|2021-07-23 13:16:20|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067.2|1066.8|724
1627046190000|2021-07-23 13:16:30||1067||1067||1067||1067|0
1627046200000|2021-07-23 13:16:40|1067|1066.8|1066.8|1066.4|1067.2|1067|1066.8|1066.4|3994
1627046210000|2021-07-23 13:16:50|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1627046220000|2021-07-23 13:17:00||1066.4||1066.4||1066.4||1066.4|0
1627046230000|2021-07-23 13:17:10|1066.8|1066.2|1066.4|1066|1066.8|1066.2|1066.4|1066|0
1627046240000|2021-07-23 13:17:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|4
1627046250000|2021-07-23 13:17:30|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|302
1627046260000|2021-07-23 13:17:40|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1627046270000|2021-07-23 13:17:50|1066.8|1066.4|1066.4|1066|1067|1066.4|1066.4|1066|8406
1627046280000|2021-07-23 13:18:00|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|1370
1627046290000|2021-07-23 13:18:10|1067|1066.2|1066.4|1066|1067|1066.2|1066.4|1066|5311
1627046300000|2021-07-23 13:18:20||1065.8||1065.8||1065.8||1065.8|0
1627046320000|2021-07-23 13:18:40|1066.2|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1066|0
1627046330000|2021-07-23 13:18:50|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.4|1066|0
1627046340000|2021-07-23 13:19:00|1066.2|1066.2|1066.2|1065.8|1066.2|1066.2|1066.2|1065.8|3375
1627046350000|2021-07-23 13:19:10||1066||1065.8||1066||1065.8|5
1627046380000|2021-07-23 13:19:40|1066|1066|1066.4|1066|1066.4|1066|1066|1066|8914
1627046390000|2021-07-23 13:19:50|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|4454
1627046400000|2021-07-23 13:20:00|1066.2|1066|1066|1065.8|1066.2|1066|1066|1065.6|1232
1627046410000|2021-07-23 13:20:10|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.6|1065.4|589
1627046420000|2021-07-23 13:20:20|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1627046430000|2021-07-23 13:20:30||1065.4||1065.4||1065.4||1065.2|0
1627046450000|2021-07-23 13:20:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|0
1627046470000|2021-07-23 13:21:10|1065.4|1065|1065|1064.6|1065.4|1065|1065|1064.6|1251
1627046500000|2021-07-23 13:21:40|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1065.2|1064.8|3500
1627046510000|2021-07-23 13:21:50|1065.4|1065|1065.6|1065.2|1065.6|1065.4|1065.4|1065|4203
1627046520000|2021-07-23 13:22:00|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|530
1627046530000|2021-07-23 13:22:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1627046560000|2021-07-23 13:22:40|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1065|708
1627046580000|2021-07-23 13:23:00|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.6|300
1627046590000|2021-07-23 13:23:10|1065.2||1065.2||1065.2||1065.2||0
1627046600000|2021-07-23 13:23:20|1065|1064.8|1065|1064.4|1065.2|1064.8|1065|1064.4|1036
1627046610000|2021-07-23 13:23:30|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1627046620000|2021-07-23 13:23:40|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|306
1627046630000|2021-07-23 13:23:50|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064.2|500
1627046640000|2021-07-23 13:24:00|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|0
1627046660000|2021-07-23 13:24:20|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1627046670000|2021-07-23 13:24:30|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1627046700000|2021-07-23 13:25:00|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|355
1627046740000|2021-07-23 13:25:40|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|1004
1627046750000|2021-07-23 13:25:50|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|0
1627046770000|2021-07-23 13:26:10||1064.2||1064.2||1064.2||1064.2|0
1627046780000|2021-07-23 13:26:20|1064.6|1064.4|1064.4|1064|1064.6|1064.4|1064.4|1064|1234
1627046810000|2021-07-23 13:26:50|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1590
1627046820000|2021-07-23 13:27:00||1064.2||1064.4||1064.4||1064.2|0
1627046830000|2021-07-23 13:27:10|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.6|15001
1627046850000|2021-07-23 13:27:30|1065.2|1065.2|1065.4|1065.2|1065.4|1065.2|1065.2|1065|550
1627046860000|2021-07-23 13:27:40|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|600
1627046870000|2021-07-23 13:27:50|1065.8||1065.6||1065.8||1065.6||0
1627046940000|2021-07-23 13:29:00|1065.4|1065|1064.8|1064.6|1065.4|1065|1064.8|1064.4|3089
1627046950000|2021-07-23 13:29:10||1064.4||1064.4||1064.4||1064.4|2
1627046960000|2021-07-23 13:29:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|925
1627046970000|2021-07-23 13:29:30|1064.8||1064.6||1064.8||1064.6||150
1627046980000|2021-07-23 13:29:40|1064.8||1064.8||1064.8||1064.6||0
1627046990000|2021-07-23 13:29:50|1064.6||1064.6||1064.6||1064.6||0
1627047000000|2021-07-23 13:30:00|1064.4|1064|1063.2|1062.8|1064.4|1064|1063|1062.8|16529
1627047010000|2021-07-23 13:30:10|1063.4|1063|1063.2|1062.8|1063.8|1063.4|1062.6|1062.4|45205
1627047020000|2021-07-23 13:30:20|1063.4|1063|1061.6|1061.2|1063.4|1063|1061.4|1061.2|15791
1627047030000|2021-07-23 13:30:30|1061.8|1061.4|1062.2|1061.8|1062.4|1062.2|1061.8|1061.4|8324
1627047040000|2021-07-23 13:30:40|1062|1061.6|1062.4|1061.8|1062.4|1061.8|1062|1061.6|0
1627047050000|2021-07-23 13:30:50|1062.2|1062|1062.2|1061.8|1062.4|1062|1062|1061.6|5000
1627047060000|2021-07-23 13:31:00|1062.4|1062|1062.6|1062.4|1062.8|1062.4|1062.4|1062|10746
1627047070000|2021-07-23 13:31:10|1062.8|1062.2|1063|1062.6|1063|1062.8|1062.8|1062.2|3572
1627047080000|2021-07-23 13:31:20|1063.2|1062.8|1063.2|1062.8|1063.6|1063.2|1062.8|1062.4|13534
1627047090000|2021-07-23 13:31:30|1063|1062.6|1062|1061.8|1063.2|1062.6|1062|1061.6|16490
1627047100000|2021-07-23 13:31:40|1061.8|1061.6|1061|1060.4|1061.8|1061.6|1060.6|1060.4|9495
1627047110000|2021-07-23 13:31:50|1061.2|1060.6|1061.6|1061.2|1061.8|1061.4|1061.2|1060.6|1054
1627047120000|2021-07-23 13:32:00|1061.8|1061.4|1061.8|1061.4|1062|1061.8|1061.4|1061.2|8199
1627047130000|2021-07-23 13:32:10|1061.6|1061.2|1061|1060.6|1061.6|1061.2|1060.8|1060.4|11268
1627047140000|2021-07-23 13:32:20|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1061.2|1060.8|400
1627047160000|2021-07-23 13:32:40|1061.6|1061|1062.4|1062|1062.4|1062|1061.6|1061|5853
1627047170000|2021-07-23 13:32:50||1061.8||1062||1062||1061.8|0
1627047180000|2021-07-23 13:33:00|1062.6|1062.2|1062.8|1062.4|1063|1062.6|1062.4|1062|3686
1627047190000|2021-07-23 13:33:10|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.6|0
1627047200000|2021-07-23 13:33:20|1063||1063||1063||1063||0
1627047210000|2021-07-23 13:33:30|1063.2|1062.8|1063.4|1062.8|1063.6|1063|1063.2|1062.8|189
1627047220000|2021-07-23 13:33:40|1063.2|1062.6|1063.4|1062.8|1063.4|1062.8|1063|1062.6|0
1627047230000|2021-07-23 13:33:50|1063.2|1063|1063.4|1063.2|1063.8|1063.6|1063.2|1063|4778
1627047240000|2021-07-23 13:34:00|1063.6||1063.6||1063.8||1063.6||0
1627047250000|2021-07-23 13:34:10|1063.8|1063.4|1064|1063.6|1064.4|1063.8|1063.8|1063.2|5549
1627047260000|2021-07-23 13:34:20|1063.8|1063.4|1064|1063.4|1064|1063.8|1063.4|1063.2|11432
1627047300000|2021-07-23 13:35:00|1064.2|1063.6|1064.2|1063.8|1064.4|1064|1064|1063.6|6891
1627047310000|2021-07-23 13:35:10|1064.4|1064|1064.6|1064|1064.6|1064|1064.4|1063.8|0
1627047320000|2021-07-23 13:35:20|1064.8|1064.2|1065.2|1064.6|1065.6|1065.2|1064.8|1064.2|13291
1627047330000|2021-07-23 13:35:30|1065|1065|1065|1064.6|1065.2|1065|1064.4|1064|38212
1627047340000|2021-07-23 13:35:40|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|1004
1627047350000|2021-07-23 13:35:50|1064.8|1064.8|1064.6|1064.4|1064.8|1064.8|1064.6|1064.2|4974
1627047360000|2021-07-23 13:36:00|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|5034
1627047370000|2021-07-23 13:36:10|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|491
1627047380000|2021-07-23 13:36:20|1064|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.2|789
1627047390000|2021-07-23 13:36:30|1064.2|1064|1064.8|1064.2|1064.8|1064.4|1064.2|1063.8|3029
1627047400000|2021-07-23 13:36:40|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|1186
1627047410000|2021-07-23 13:36:50|1064.4|1064.4|1064.8|1064.2|1064.8|1064.4|1064.4|1064|3
1627047420000|2021-07-23 13:37:00|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1627047430000|2021-07-23 13:37:10|1065|1064.6|1065|1064.4|1065|1064.8|1064.8|1064.4|2
1627047440000|2021-07-23 13:37:20|1064.8|1064.2|1064.2|1063.8|1064.8|1064.2|1063.6|1063.4|12064
1627047450000|2021-07-23 13:37:30|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.2|87
1627047460000|2021-07-23 13:37:40|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|413
1627047470000|2021-07-23 13:37:50|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|0
1627047480000|2021-07-23 13:38:00|1063.6|1063.2|1063|1062.6|1063.6|1063.2|1063|1062.6|499
1627047490000|2021-07-23 13:38:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|1314
1627047500000|2021-07-23 13:38:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.2|3
1627047520000|2021-07-23 13:38:40|1063|1062.6|1063.8|1063.2|1064|1063.4|1063|1062.6|2793
1627047530000|2021-07-23 13:38:50|1063.6|1063.4|1063.6|1063|1063.6|1063.4|1063.4|1063|598
1627047540000|2021-07-23 13:39:00|1063.4|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|0
1627047550000|2021-07-23 13:39:10|1063.8|1063.2|1064|1063.6|1064|1063.6|1063.8|1063.2|500
1627047560000|2021-07-23 13:39:20||1063.8||1063.6||1063.8||1063.6|0
1627047580000|2021-07-23 13:39:40|1063.8|1063.4|1063.6|1063.2|1064|1063.4|1063.6|1063.2|120
1627047590000|2021-07-23 13:39:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|946
1627047600000|2021-07-23 13:40:00|1063.2|1063.2|1063.8|1063.2|1063.8|1063.2|1063.2|1063|2364
1627047610000|2021-07-23 13:40:10|1063.6|1063.4|1064|1063.4|1064|1063.4|1063.6|1063.4|600
1627047620000|2021-07-23 13:40:20|1063.8|1063.2|1063|1062.6|1063.8|1063.2|1063|1062.6|7139
1627047630000|2021-07-23 13:40:30|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1063.2|1062.6|0
1627047640000|2021-07-23 13:40:40|1063||1063||1063||1062.8||0
1627047650000|2021-07-23 13:40:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|1483
1627047660000|2021-07-23 13:41:00|1063|1062.6|1063.4|1063|1063.4|1063|1063|1062.6|345
1627047670000|2021-07-23 13:41:10|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1062.8|0
1627047690000|2021-07-23 13:41:30|1063.6|1063.2|1063|1062.8|1063.6|1063.2|1063|1062.8|3
1627047700000|2021-07-23 13:41:40|1062.8|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062|1014
1627047710000|2021-07-23 13:41:50|1062.8|1062.4|1063.2|1062.6|1063.2|1062.6|1062.8|1062.4|188
1627047720000|2021-07-23 13:42:00|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1627047730000|2021-07-23 13:42:10|1063.2|1062.6|1063.4|1063|1063.4|1063|1063.2|1062.6|500
1627047740000|2021-07-23 13:42:20|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|807
1627047750000|2021-07-23 13:42:30|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.4|1062.8|2605
1627047770000|2021-07-23 13:42:50|1063.6|1063.4|1063.6|1063|1063.6|1063.4|1063.4|1063|1157
1627047780000|2021-07-23 13:43:00|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063|1062.6|1623
1627047790000|2021-07-23 13:43:10|1063.6|1063.4|1064|1063.6|1064.2|1063.8|1063.6|1063.2|2794
1627047800000|2021-07-23 13:43:20|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|1841
1627047810000|2021-07-23 13:43:30|1064.4|1064|1064.6|1064|1064.6|1064|1064.2|1064|310
1627047830000|2021-07-23 13:43:50|1064.4|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|2271
1627047840000|2021-07-23 13:44:00||1064||1063.8||1064||1063.8|544
1627047850000|2021-07-23 13:44:10|1064|1064|1064.4|1064|1064.4|1064|1064|1063.8|2569
1627047870000|2021-07-23 13:44:30|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|1886
1627047880000|2021-07-23 13:44:40|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|1317
1627047890000|2021-07-23 13:44:50|1064.8||1064.6||1064.8||1064.6||0
1627047900000|2021-07-23 13:45:00|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.2|1063.8|9916
1627047910000|2021-07-23 13:45:10|1064.4|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|0
1627047920000|2021-07-23 13:45:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1063.8|0
1627047930000|2021-07-23 13:45:30|1064.2|1063.8|1063.6|1063.2|1064.2|1063.8|1063.6|1063.2|2485
1627047940000|2021-07-23 13:45:40|1063.8|1063|1063.8|1063.6|1064|1063.6|1063.6|1063|506
1627047950000|2021-07-23 13:45:50|1063.6|1063.4|1062.6|1062.2|1063.6|1063.4|1062.6|1062.2|3344
1627047960000|2021-07-23 13:46:00|1062.8|1062|1062.6|1062|1062.8|1062.4|1062.4|1062|1868
1627047970000|2021-07-23 13:46:10|1062.8|1062.2|1062.8|1062.4|1062.8|1062.6|1062.8|1062.2|1164
1627047980000|2021-07-23 13:46:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|480
1627047990000|2021-07-23 13:46:30|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|208
1627048000000|2021-07-23 13:46:40|1062.6|1062|1062.6|1062.2|1062.8|1062.4|1062|1061.8|6101
1627048010000|2021-07-23 13:46:50|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1061.8|1674
1627048020000|2021-07-23 13:47:00|1062.2|1061.8|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|1236
1627048030000|2021-07-23 13:47:10||1061.6||1061.4||1061.6||1061.4|500
1627048040000|2021-07-23 13:47:20|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1627048050000|2021-07-23 13:47:30|1061.6|1061.2|1061|1060.8|1061.6|1061.2|1061|1060.8|100
1627048060000|2021-07-23 13:47:40|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1060.8|3735
1627048070000|2021-07-23 13:47:50|1061.4|1061|1061.2|1060.8|1061.4|1061|1061|1060.6|1577
1627048080000|2021-07-23 13:48:00|1061.4|1061.2|1062.2|1061.8|1062.4|1062|1061.4|1060.8|6715
1627048090000|2021-07-23 13:48:10|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|1224
1627048100000|2021-07-23 13:48:20|1062|1061.6|1062.4|1061.8|1062.4|1061.8|1062|1061.6|188
1627048110000|2021-07-23 13:48:30|1062.2|1062.2|1062.4|1062|1062.6|1062.2|1062.2|1062|3194
1627048120000|2021-07-23 13:48:40|1062.6|1062.2|1062.8|1062.4|1063|1062.4|1062.6|1062.2|0
1627048130000|2021-07-23 13:48:50|1062.6|1062.2|1062.8|1062.2|1063|1062.6|1062.6|1062.2|0
1627048140000|2021-07-23 13:49:00|1062.6|1062.4|1062|1061.6|1062.6|1062.6|1062|1061.6|2184
1627048150000|2021-07-23 13:49:10|1061.8|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|0
1627048160000|2021-07-23 13:49:20|1061.6|1061.2|1061.8|1061.2|1061.8|1061.4|1061.4|1061.2|856
1627048170000|2021-07-23 13:49:30||1061.4||1061.2||1061.4||1061.2|0
1627048180000|2021-07-23 13:49:40|1061.6|1061.4|1060.4|1060|1061.6|1061.4|1060.4|1060|3298
1627048190000|2021-07-23 13:49:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|2471
1627048200000|2021-07-23 13:50:00|1060.4|1060|1060.4|1060.2|1060.6|1060.2|1060.4|1060|592
1627048210000|2021-07-23 13:50:10|1060.2|1060|1059.6|1059.2|1060.4|1060.2|1059.6|1059.2|15101
1627048220000|2021-07-23 13:50:20|1059.8|1059.4|1059.8|1059.2|1059.8|1059.4|1059.8|1059.2|300
1627048230000|2021-07-23 13:50:30|1059.6|1059.4|1059.4|1059|1059.6|1059.4|1059.4|1059|115
1627048240000|2021-07-23 13:50:40|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1059|188
1627048250000|2021-07-23 13:50:50|1059.4||1059.4||1059.4||1059.4||0
1627048260000|2021-07-23 13:51:00|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059|1100
1627048270000|2021-07-23 13:51:10|1060|1059.4|1059.8|1059.4|1060|1059.6|1059.8|1059.4|477
1627048280000|2021-07-23 13:51:20|1060||1060||1060||1059.8||0
1627048290000|2021-07-23 13:51:30|1059.8|1059.6|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|0
1627048300000|2021-07-23 13:51:40|1059.4|1059.4|1059.4|1059|1059.4|1059.4|1059.4|1059|149
1627048310000|2021-07-23 13:51:50|1059.2|1058.8|1058.8|1058.4|1059.2|1058.8|1058.8|1058.2|2057
1627048320000|2021-07-23 13:52:00|1058.6|1058.2|1058.4|1058|1058.6|1058.4|1058.4|1058|2365
1627048330000|2021-07-23 13:52:10|1058.6|1058.2|1058.6|1058|1058.6|1058.2|1058.4|1058|100
1627048340000|2021-07-23 13:52:20|1058.4|1057.8|1058.2|1057.6|1058.4|1057.8|1058|1057.6|1170
1627048350000|2021-07-23 13:52:30||1057.8||1057.8||1057.8||1057.8|0
1627048380000|2021-07-23 13:53:00|1058|1057.6|1057.4|1056.8|1058|1057.6|1057.2|1056.8|3260
1627048390000|2021-07-23 13:53:10|1057.2|1056.6|1056.2|1055.8|1057.2|1056.6|1056|1055.4|2645
1627048400000|2021-07-23 13:53:20|1056|1055.6|1056|1055.6|1056.2|1055.6|1056|1055.4|237
1627048410000|2021-07-23 13:53:30|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.2|4625
1627048420000|2021-07-23 13:53:40|1056.2|1055.8|1056.2|1055.6|1056.2|1056|1056.2|1055.6|630
1627048430000|2021-07-23 13:53:50||1055.8||1055.8||1055.8||1055.8|0
1627048440000|2021-07-23 13:54:00|1056|1055.6|1055.6|1055.2|1056.2|1055.8|1055.6|1055.2|2038
1627048450000|2021-07-23 13:54:10|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|120
1627048460000|2021-07-23 13:54:20|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1627048470000|2021-07-23 13:54:30|1056.4|1056|1056.8|1056.2|1056.8|1056.2|1056.2|1056|1683
1627048480000|2021-07-23 13:54:40|1056.6|1056|1056.2|1055.6|1056.6|1056|1056.2|1055.6|837
1627048490000|2021-07-23 13:54:50|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1627048500000|2021-07-23 13:55:00|1056.6|1056|1055.6|1055|1056.8|1056.2|1055.2|1055|8827
1627048510000|2021-07-23 13:55:10|1055.4|1055.2|1056|1055.4|1056|1055.6|1055.4|1055.2|1221
1627048520000|2021-07-23 13:55:20|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|1295
1627048530000|2021-07-23 13:55:30|1055.6|1055|1056.8|1056.2|1056.8|1056.2|1055|1054.6|11806
1627048540000|2021-07-23 13:55:40|1056.6|1056.4|1056.4|1056|1056.6|1056.4|1056.2|1055.8|2
1627048550000|2021-07-23 13:55:50|1056.6|1056.2|1056.4|1055.8|1056.6|1056.2|1056.4|1055.8|0
1627048560000|2021-07-23 13:56:00|1056.6|1056|1056.8|1056.2|1056.8|1056.4|1056.4|1056|321
1627048590000|2021-07-23 13:56:30|1056.6|1056.4|1057|1056.6|1057.2|1056.8|1056.6|1056.4|1448
1627048600000|2021-07-23 13:56:40|1056.8|1056.4|1055.6|1055|1056.8|1056.4|1055.6|1055|2963
1627048610000|2021-07-23 13:56:50|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1627048620000|2021-07-23 13:57:00|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1627048630000|2021-07-23 13:57:10|1055.4|1055|1055.2|1055|1055.4|1055|1055.2|1055|3
1627048640000|2021-07-23 13:57:20|1055.4|1055.2|1055.6|1055.2|1055.8|1055.2|1055.4|1055.2|1882
1627048650000|2021-07-23 13:57:30|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|84
1627048660000|2021-07-23 13:57:40|1055.2|1054.8|1055.2|1054.6|1055.2|1055|1054.8|1054.4|5047
1627048670000|2021-07-23 13:57:50|1055|1054.4|1054.8|1054.6|1055.2|1054.6|1054.8|1054.4|0
1627048680000|2021-07-23 13:58:00|1054.6|1054.4|1054.8|1054.2|1054.8|1054.4|1054.4|1054|136
1627048690000|2021-07-23 13:58:10|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|0
1627048700000|2021-07-23 13:58:20|1054.6|1054|1054.6|1054|1054.6|1054.2|1054.4|1054|500
1627048710000|2021-07-23 13:58:30|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|3500
1627048730000|2021-07-23 13:58:50|1054.8|1054.4|1055|1054.6|1055.2|1054.6|1054.8|1054.4|0
1627048740000|2021-07-23 13:59:00|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.2|482
1627048750000|2021-07-23 13:59:10||1054.4||1054.6||1054.6||1054.4|0
1627048760000|2021-07-23 13:59:20|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|500
1627048770000|2021-07-23 13:59:30|1055.2|1054.8|1056|1055.6|1056|1055.6|1055.2|1054.8|3179
1627048780000|2021-07-23 13:59:40|1055.8|1055.4|1055|1054.6|1055.8|1055.4|1055|1054.4|2267
1627048790000|2021-07-23 13:59:50|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054|537
1627048800000|2021-07-23 14:00:00|1055|1054.2|1054.6|1054.2|1055|1054.2|1054.6|1054.2|0
1627048810000|2021-07-23 14:00:10|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|189
1627048820000|2021-07-23 14:00:20|1055.2|1054.8|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|1101
1627048830000|2021-07-23 14:00:30|1055.4|1055|1055.2|1054.6|1055.4|1055|1055|1054.6|3103
1627048840000|2021-07-23 14:00:40|1055.4|1054.8|1054.4|1054|1055.4|1054.8|1054.4|1054|3634
1627048850000|2021-07-23 14:00:50|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|0
1627048860000|2021-07-23 14:01:00|1054.4|1054.2|1054.2|1053.8|1054.4|1054.2|1054|1053.8|2653
1627048870000|2021-07-23 14:01:10|1054.4|1054|1054.8|1054.2|1054.8|1054.2|1054.4|1054|0
1627048880000|2021-07-23 14:01:20|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|0
1627048890000|2021-07-23 14:01:30|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1627048900000|2021-07-23 14:01:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|0
1627048910000|2021-07-23 14:01:50|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|3
1627048920000|2021-07-23 14:02:00|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|489
1627048940000|2021-07-23 14:02:20|1054.4|1054.2|1054.2|1053.8|1054.8|1054.2|1054|1053.8|3297
1627048950000|2021-07-23 14:02:30|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.2|636
1627048960000|2021-07-23 14:02:40|1053.6|1053.2|1053.4|1053|1053.6|1053.4|1053.4|1053|1196
1627048970000|2021-07-23 14:02:50|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|678
1627049000000|2021-07-23 14:03:20|1053|1052.6|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|519
1627049010000|2021-07-23 14:03:30|1053.4|1053.2|1053|1052.6|1053.4|1053.2|1052.6|1052.4|38143
1627049020000|2021-07-23 14:03:40|1053.2|1053|1053.4|1053|1053.4|1053.2|1053|1052.6|17851
1627049040000|2021-07-23 14:04:00|1053.6|1053.4|1054.2|1053.8|1054.2|1053.8|1053.6|1053.2|781
1627049050000|2021-07-23 14:04:10|1054|1053.6|1054.4|1053.8|1054.4|1053.8|1053.8|1053.2|1568
1627049060000|2021-07-23 14:04:20|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|0
1627049070000|2021-07-23 14:04:30|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1053.8|1053.4|41
1627049080000|2021-07-23 14:04:40|1053.8|1053.4|1053.8|1053.6|1054|1053.6|1053.6|1053.4|4520
1627049090000|2021-07-23 14:04:50|1054|1053.8|1054.8|1054.2|1054.8|1054.6|1054|1053.8|5203
1627049100000|2021-07-23 14:05:00|1054.6|1054.4|1054.8|1054.6|1054.8|1054.6|1054.6|1054.4|0
1627049110000|2021-07-23 14:05:10|1054.6|1054.4|1054|1053.6|1054.6|1054.6|1053.8|1053.4|8147
1627049120000|2021-07-23 14:05:20|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.6|1053.4|5
1627049130000|2021-07-23 14:05:30|1053.8|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.6|4
1627049140000|2021-07-23 14:05:40|1054.2|1053.8|1054.4|1054|1054.6|1054.2|1054.2|1053.6|1310
1627049150000|2021-07-23 14:05:50|1054.6|1054.2|1054.2|1053.8|1054.8|1054.4|1054|1053.6|6082
1627049160000|2021-07-23 14:06:00|1054|1053.6|1053.4|1053.2|1054|1053.6|1053.4|1053.2|5342
1627049170000|2021-07-23 14:06:10|1053.6|1053|1054|1053.6|1054|1053.6|1053.6|1053|5774
1627049180000|2021-07-23 14:06:20|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|500
1627049190000|2021-07-23 14:06:30|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.2|1177
1627049200000|2021-07-23 14:06:40||1053.4||1053.4||1053.4||1053.4|0
1627049210000|2021-07-23 14:06:50|1054.2|1053.6|1055|1054.4|1055|1054.6|1054.2|1053.6|12252
1627049220000|2021-07-23 14:07:00|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055|1054.6|0
1627049230000|2021-07-23 14:07:10|1055.2|1054.6|1054.8|1054.4|1055.4|1054.8|1054.8|1054.4|1841
1627049240000|2021-07-23 14:07:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|1050
1627049250000|2021-07-23 14:07:30|1054.4|1054|1055|1054.4|1055|1054.6|1054.4|1054|2096
1627049260000|2021-07-23 14:07:40|1054.8||1054.8||1054.8||1054.8||0
1627049270000|2021-07-23 14:07:50|1055|1054.6|1054.8|1054.2|1055|1054.6|1054.6|1054.2|1741
1627049280000|2021-07-23 14:08:00|1054.6|1054.4|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|1004
1627049300000|2021-07-23 14:08:20|1054.6|1054|1054.6|1054|1054.6|1054|1054.2|1054|0
1627049310000|2021-07-23 14:08:30|1054.4|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|7
1627049320000|2021-07-23 14:08:40|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.4|1207
1627049330000|2021-07-23 14:08:50|1055.4|1055|1055.4|1055|1055.6|1055|1055.4|1055|0
1627049340000|2021-07-23 14:09:00|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.4|536
1627049360000|2021-07-23 14:09:20|1055.2|1054.8|1055.2|1054.6|1055.4|1055.2|1055|1054.6|2415
1627049370000|2021-07-23 14:09:30|1055.4|1054.8|1055.2|1054.6|1055.6|1055|1055.2|1054.6|0
1627049380000|2021-07-23 14:09:40|1055|1054.4|1054.8|1054.4|1055|1054.4|1054.6|1054.2|805
1627049390000|2021-07-23 14:09:50|1054.6|1054.6|1055.2|1054.6|1055.2|1054.6|1054.6|1054.4|1329
1627049400000|2021-07-23 14:10:00|1055||1055||1055||1055||0
1627049410000|2021-07-23 14:10:10|1055.2|1054.8|1055.6|1055.2|1055.6|1055.4|1055.2|1054.8|1384
1627049420000|2021-07-23 14:10:20|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|199
1627049430000|2021-07-23 14:10:30|1055.4|1055|1056|1055.6|1056|1055.6|1055.2|1055|4414
1627049440000|2021-07-23 14:10:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|3044
1627049460000|2021-07-23 14:11:00|1056|1055.6|1056.2|1055.6|1056.2|1055.8|1056|1055.6|1575
1627049470000|2021-07-23 14:11:10|1056|1055.8|1056.6|1056.2|1056.6|1056.2|1056|1055.4|9042
1627049480000|2021-07-23 14:11:20|1056.4|1056|1055.8|1055.4|1056.4|1056|1055.8|1055.4|5
1627049490000|2021-07-23 14:11:30|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1055|1560
1627049510000|2021-07-23 14:11:50|1055.4||1055.6||1055.6||1055.4||140
1627049520000|2021-07-23 14:12:00|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|3446
1627049530000|2021-07-23 14:12:10|1055.4|1055|1055.2|1055|1055.4|1055|1055.2|1055|0
1627049540000|2021-07-23 14:12:20|1055|1054.8|1055.2|1055|1055.2|1055|1055|1054.6|17406
1627049550000|2021-07-23 14:12:30|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|1464
1627049570000|2021-07-23 14:12:50|1055.4|1055|1055.2|1055|1055.4|1055|1055|1054.8|533
1627049580000|2021-07-23 14:13:00|1055|1054.8|1054.8|1054.4|1055.2|1054.8|1054.8|1054.2|1869
1627049590000|2021-07-23 14:13:10|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|500
1627049600000|2021-07-23 14:13:20|1054.6|1054.2|1054.4|1053.8|1054.6|1054.2|1054.4|1053.8|478
1627049610000|2021-07-23 14:13:30|1054.2|1054|1053.2|1052.8|1054.2|1054|1052.8|1052.4|5701
1627049620000|2021-07-23 14:13:40|1053|1052.6|1053.2|1052.8|1053.4|1053|1053|1052.6|0
1627049630000|2021-07-23 14:13:50|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1627049640000|2021-07-23 14:14:00|1053.8|1053.4|1054.6|1054|1054.6|1054|1053.8|1053.4|1424
1627049650000|2021-07-23 14:14:10|1054.4|1053.8|1054.2|1053.8|1054.6|1054|1054.2|1053.8|4571
1627049660000|2021-07-23 14:14:20|1054.4|1054|1054.8|1054.2|1054.8|1054.4|1054.4|1054|4092
1627049670000|2021-07-23 14:14:30||1054.4||1054.4||1054.4||1054.2|0
1627049680000|2021-07-23 14:14:40|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.2|1054|0
1627049690000|2021-07-23 14:14:50|1054.2|1054|1054.2|1053.8|1054.4|1054|1054|1053.8|5158
1627049700000|2021-07-23 14:15:00|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.2|1054|3
1627049710000|2021-07-23 14:15:10|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|1482
1627049720000|2021-07-23 14:15:20|1054.6|1054.2|1053.8|1053.4|1054.6|1054.2|1053.8|1053.4|1279
1627049730000|2021-07-23 14:15:30|1053.6|1053.2|1053.2|1052.8|1053.6|1053.4|1053.2|1052.8|4442
1627049740000|2021-07-23 14:15:40|1053.4|1053|1053.4|1053|1053.6|1053.4|1053.4|1053|5190
1627049750000|2021-07-23 14:15:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|3728
1627049760000|2021-07-23 14:16:00|1053.4|1053|1053.6|1053|1053.6|1053.4|1053.4|1053|2178
1627049770000|2021-07-23 14:16:10|1053.4|1052.8|1053.8|1053.4|1054|1053.6|1053|1052.6|6739
1627049780000|2021-07-23 14:16:20|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053.2|0
1627049790000|2021-07-23 14:16:30|1054|1053.4|1054|1053.8|1054.2|1053.8|1054|1053.4|21
1627049800000|2021-07-23 14:16:40|1054.2|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1054|3
1627049810000|2021-07-23 14:16:50|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.4|1054|1777
1627049820000|2021-07-23 14:17:00||1054.4||1054.4||1054.4||1054.4|0
1627049860000|2021-07-23 14:17:40|1054.8|1054.2|1054.2|1053.8|1054.8|1054.2|1054.2|1053.8|4798
1627049870000|2021-07-23 14:17:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|700
1627049880000|2021-07-23 14:18:00|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|1130
1627049890000|2021-07-23 14:18:10|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.8|1053.2|0
1627049900000|2021-07-23 14:18:20|1053.6|1053|1053|1052.8|1053.6|1053|1053|1052.8|832
1627049910000|2021-07-23 14:18:30|1053.2|1053|1053.2|1052.8|1053.2|1053|1052.6|1052.2|28216
1627049920000|2021-07-23 14:18:40|1053.4|1053|1053.4|1052.8|1053.6|1053.2|1053.2|1052.8|3553
1627049930000|2021-07-23 14:18:50|1053.6|1053|1053.4|1053|1053.8|1053.4|1053|1052.8|1881
1627049940000|2021-07-23 14:19:00|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|500
1627049950000|2021-07-23 14:19:10|1054|1053.6|1054.2|1053.6|1054.2|1053.8|1054|1053.6|1332
1627049960000|2021-07-23 14:19:20||1053.8||1053.6||1053.8||1053.6|0
1627049970000|2021-07-23 14:19:30|1054|1053.4|1053.6|1053.4|1054|1053.6|1053.6|1053.4|201
1627049980000|2021-07-23 14:19:40|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|351
1627049990000|2021-07-23 14:19:50|1053.2|1052.8|1053.4|1053|1053.6|1053.2|1053.2|1052.8|1946
1627050000000|2021-07-23 14:20:00|1053.2|1052.8|1052.6|1052.2|1053.2|1052.8|1052.6|1052.2|1022
1627050010000|2021-07-23 14:20:10|1052.4|1052|1052.2|1051.8|1052.4|1052|1052|1051.8|1000
1627050020000|2021-07-23 14:20:20|1052.4|1052|1052.8|1052.2|1052.8|1052.4|1052.4|1052|2800
1627050030000|2021-07-23 14:20:30|1052.6|1052.6|1053.2|1053|1053.4|1053|1052.6|1052.6|1190
1627050040000|2021-07-23 14:20:40|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|3
1627050050000|2021-07-23 14:20:50|1053.4|1053|1053|1052.4|1053.4|1053|1052.8|1052.4|1235
1627050060000|2021-07-23 14:21:00|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053|1052.6|194
1627050070000|2021-07-23 14:21:10|1053.2||1053.4||1053.4||1053.2||0
1627050080000|2021-07-23 14:21:20|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1627050090000|2021-07-23 14:21:30|1053.2|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.8|520
1627050100000|2021-07-23 14:21:40|1053.4||1053.4||1053.4||1053.4||0
1627050110000|2021-07-23 14:21:50|1053.6|1053.2|1054.4|1054|1054.4|1054|1053.6|1053.2|1682
1627050120000|2021-07-23 14:22:00||1053.8||1054||1054||1053.8|0
1627050130000|2021-07-23 14:22:10|1054.6||1054.4||1054.6||1054.2||521
1627050140000|2021-07-23 14:22:20|1054.6|1054.2|1054.6|1054.2|1054.8|1054.2|1054.4|1054.2|0
1627050150000|2021-07-23 14:22:30||1054.4||1054.2||1054.4||1054.2|380
1627050160000|2021-07-23 14:22:40|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|600
1627050170000|2021-07-23 14:22:50|1054.4||1054.6||1054.6||1054.4||0
1627050180000|2021-07-23 14:23:00|1054.4|1054|1054.4|1054|1054.6|1054|1054.4|1054|374
1627050190000|2021-07-23 14:23:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1627050210000|2021-07-23 14:23:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|1751
1627050220000|2021-07-23 14:23:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1627050230000|2021-07-23 14:23:50|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|1716
1627050240000|2021-07-23 14:24:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|2438
1627050250000|2021-07-23 14:24:10|1054.4|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|4
1627050260000|2021-07-23 14:24:20|1054.8||1054.6||1054.8||1054.6||0
1627050270000|2021-07-23 14:24:30|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1627050280000|2021-07-23 14:24:40||1054.4||1054.6||1054.6||1054.4|0
1627050290000|2021-07-23 14:24:50|1055.2|1054.8|1054.8|1054.6|1055.2|1054.8|1054.8|1054.6|200
1627050300000|2021-07-23 14:25:00|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|42
1627050310000|2021-07-23 14:25:10|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|2725
1627050320000|2021-07-23 14:25:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1627050330000|2021-07-23 14:25:30|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055|1000
1627050340000|2021-07-23 14:25:40|1055.6|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|3
1627050350000|2021-07-23 14:25:50|1055.4||1055.6||1055.6||1055.4||0
1627050360000|2021-07-23 14:26:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|6634
1627050370000|2021-07-23 14:26:10|1055.2||1055.4||1055.4||1055.2||484
1627050420000|2021-07-23 14:27:00|1055.6|1055.2|1055.6|1055.2|1055.8|1055.6|1055.4|1055|4528
1627050430000|2021-07-23 14:27:10|1055.4|1055|1056|1055.4|1056|1055.6|1055.2|1055|3778
1627050440000|2021-07-23 14:27:20|1056.2|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.6|4
1627050470000|2021-07-23 14:27:50|1056.2|1055.8|1056.6|1056.2|1056.8|1056.6|1056.2|1055.8|5145
1627050480000|2021-07-23 14:28:00|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1056|322
1627050490000|2021-07-23 14:28:10|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|1215
1627050500000|2021-07-23 14:28:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|624
1627050510000|2021-07-23 14:28:30|1056.8|1056.4|1056.8|1056.2|1056.8|1056.6|1056.8|1056.2|827
1627050520000|2021-07-23 14:28:40||1056.4||1056.4||1056.4||1056.4|0
1627050530000|2021-07-23 14:28:50|1056.6|1056.2|1056.8|1056.2|1056.8|1056.2|1056.4|1056.2|1922
1627050540000|2021-07-23 14:29:00|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1627050550000|2021-07-23 14:29:10|1056.6|1056.2|1056.2|1056|1056.6|1056.2|1056.2|1055.8|1604
1627050560000|2021-07-23 14:29:20|1056|1055.8|1056|1055.8|1056.2|1056|1056|1055.6|946
1627050570000|2021-07-23 14:29:30|1056.2|1056|1056.2|1056|1056.2|1056|1056.2|1055.8|492
1627050580000|2021-07-23 14:29:40|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|8662
1627050590000|2021-07-23 14:29:50|1056.8|1056.4|1057.2|1056.8|1057.4|1057.2|1056.8|1056.4|4049
1627050600000|2021-07-23 14:30:00|1057.4|1056.6|1057.2|1056.6|1057.4|1056.6|1057.2|1056.6|0
1627050610000|2021-07-23 14:30:10|1057|1056.8|1056.8|1056.4|1057|1056.8|1056.6|1056.4|1977
1627050620000|2021-07-23 14:30:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1056|2402
1627050630000|2021-07-23 14:30:30|1056.2|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1056|3734
1627050640000|2021-07-23 14:30:40||1055.8||1056||1056||1055.8|0
1627050650000|2021-07-23 14:30:50|1056.6||1056.4||1056.6||1056.4||0
1627050660000|2021-07-23 14:31:00|1056.2|1055.8|1055.8|1055.2|1056.2|1055.8|1055.8|1055.2|3
1627050670000|2021-07-23 14:31:10|1055.6|1055.6|1055.8|1055.2|1055.8|1055.6|1055.6|1055.2|2054
1627050680000|2021-07-23 14:31:20|1055.6|1055.4|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|1288
1627050690000|2021-07-23 14:31:30|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|1189
1627050700000|2021-07-23 14:31:40|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.6|1055.2|0
1627050710000|2021-07-23 14:31:50|1056|1055.4|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|1811
1627050720000|2021-07-23 14:32:00|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|1037
1627050730000|2021-07-23 14:32:10|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.2|1055|4859
1627050760000|2021-07-23 14:32:40|1055.8|1055.4|1056|1055.4|1056|1055.6|1055.8|1055.4|1285
1627050770000|2021-07-23 14:32:50|1055.8|1055.2|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|4
1627050780000|2021-07-23 14:33:00|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|4700
1627050790000|2021-07-23 14:33:10|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|0
1627050810000|2021-07-23 14:33:30|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.6|708
1627050820000|2021-07-23 14:33:40||1055.4||1055.6||1055.6||1055.4|225
1627050830000|2021-07-23 14:33:50|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|1222
1627050840000|2021-07-23 14:34:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1627050870000|2021-07-23 14:34:30|1055.4|1055|1055.6|1055.2|1055.6|1055.4|1055.2|1054.8|3294
1627050900000|2021-07-23 14:35:00||1055.4||1055.2||1055.4||1055.2|0
1627050910000|2021-07-23 14:35:10|1055.8|1055.4|1056.4|1056|1056.8|1056.4|1055.6|1055.4|26125
1627050920000|2021-07-23 14:35:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|3118
1627050930000|2021-07-23 14:35:30|1056.8|1056.4|1057.6|1057.2|1057.8|1057.4|1056.6|1056.4|12315
1627050940000|2021-07-23 14:35:40|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.2|732
1627050950000|2021-07-23 14:35:50|1058.2|1057.4|1057.8|1057.6|1058.2|1057.6|1057.8|1057.4|0
1627050960000|2021-07-23 14:36:00|1057.6|1057.4|1058.2|1057.8|1058.2|1057.8|1057.6|1057.4|9719
1627050970000|2021-07-23 14:36:10|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1627050980000|2021-07-23 14:36:20|1058.4|1058|1058.4|1058|1058.6|1058|1058|1057.6|45
1627050990000|2021-07-23 14:36:30|1058.6||1058.6||1058.6||1058.4||0
1627051000000|2021-07-23 14:36:40||1058.2||1058.2||1058.2||1058.2|0
1627051020000|2021-07-23 14:37:00|1058.4|1058|1058.4|1057.8|1058.4|1058|1058.2|1057.8|1333
1627051030000|2021-07-23 14:37:10|1058.2|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1627051040000|2021-07-23 14:37:20|1058|1057.6|1057.4|1057|1058.2|1057.8|1057.4|1057|3500
1627051050000|2021-07-23 14:37:30|1057.6|1057.2|1058.6|1058.2|1058.6|1058.2|1057.6|1057.2|133731
1627051060000|2021-07-23 14:37:40|1058.4|1058|1058.2|1058|1058.4|1058|1058.2|1058|684
1627051080000|2021-07-23 14:38:00|1058.4|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|482
1627051110000|2021-07-23 14:38:30|1058.6|1058.2|1058.2|1057.8|1058.8|1058.4|1058|1057.6|7266
1627051120000|2021-07-23 14:38:40|1058.4||1058.2||1058.4||1058.2||0
1627051130000|2021-07-23 14:38:50||1058||1058||1058||1058|0
1627051140000|2021-07-23 14:39:00|1058|1057.8|1057.8|1057.4|1058.2|1057.8|1057.6|1057.2|4537
1627051150000|2021-07-23 14:39:10|1058|1057.2|1058|1057.4|1058|1057.8|1057.8|1057.2|1675
1627051160000|2021-07-23 14:39:20||1057.6||1057.6||1057.6||1057.6|0
1627051170000|2021-07-23 14:39:30|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1627051180000|2021-07-23 14:39:40|1058.2|1057.4|1058.2|1057.6|1058.2|1057.8|1057.6|1057.2|4780
1627051190000|2021-07-23 14:39:50|1058|1057.4|1057.6|1057.4|1058|1057.4|1057.6|1057.2|0
1627051200000|2021-07-23 14:40:00|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|764
1627051210000|2021-07-23 14:40:10|1058.2|1057.8|1058.6|1058.2|1058.8|1058.2|1058.2|1057.8|820
1627051220000|2021-07-23 14:40:20|1058.8|1058.4|1059.4|1058.8|1059.4|1058.8|1058.8|1058.4|585
1627051230000|2021-07-23 14:40:30|1059.2|1059|1060.2|1059.8|1060.4|1060|1059.2|1059|4354
1627051240000|2021-07-23 14:40:40|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1060|1059.6|0
1627051250000|2021-07-23 14:40:50|1060.4|1059.8|1060|1059.6|1060.4|1060|1060|1059.6|8
1627051260000|2021-07-23 14:41:00|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1627051290000|2021-07-23 14:41:30|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.4|1060|1043
1627051300000|2021-07-23 14:41:40|1060.6||1060.4||1060.6||1060.4||0
1627051320000|2021-07-23 14:42:00|1060.6|1060.2|1060.6|1060.2|1061|1060.8|1060.6|1060.2|3823
1627051330000|2021-07-23 14:42:10|1060.4|1060.4|1060.2|1059.8|1060.6|1060.4|1060|1059.8|2893
1627051340000|2021-07-23 14:42:20|1060.4|1060|1060.6|1060|1060.6|1060|1060.4|1060|14
1627051350000|2021-07-23 14:42:30|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|0
1627051360000|2021-07-23 14:42:40|1060.6|1060|1060.6|1060.2|1060.6|1060.4|1060.4|1060|188
1627051370000|2021-07-23 14:42:50|1060.4|1060|1060.6|1060|1060.6|1060|1060.4|1060|1194
1627051380000|2021-07-23 14:43:00|1060.8|1060.2|1061.2|1060.8|1061.2|1060.8|1060.8|1060.2|4014
1627051390000|2021-07-23 14:43:10|1060.8|1060.6|1060.6|1060.2|1061.2|1060.6|1060.6|1060.2|2548
1627051400000|2021-07-23 14:43:20||1060||1060||1060||1060|0
1627051410000|2021-07-23 14:43:30|1060.4|1060.2|1060.2|1059.8|1060.6|1060.2|1060.2|1059.8|587
1627051430000|2021-07-23 14:43:50|1060.4||1060.2||1060.4||1060.2||0
1627051440000|2021-07-23 14:44:00|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.2|1060|1550
1627051460000|2021-07-23 14:44:20||1060||1060||1060||1060|0
1627051480000|2021-07-23 14:44:40|1060.2|1059.8|1059.8|1059.4|1060.2|1059.8|1059.6|1059.2|8228
1627051490000|2021-07-23 14:44:50|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1060|1059.6|3800
1627051500000|2021-07-23 14:45:00|1060.4|1059.8|1060.2|1059.6|1060.4|1060|1060.2|1059.6|500
1627051510000|2021-07-23 14:45:10|1060.4|1059.8|1060|1059.8|1060.4|1060|1060|1059.8|480
1627051520000|2021-07-23 14:45:20|1060.2|1059.6|1059.6|1059.2|1060.2|1059.6|1059.6|1059.2|912
1627051560000|2021-07-23 14:46:00|1059.8|1059.4|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|3857
1627051570000|2021-07-23 14:46:10|1059.8|1059.4|1059.8|1059.4|1060|1059.8|1059.6|1059.2|13921
1627051580000|2021-07-23 14:46:20|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|512
1627051590000|2021-07-23 14:46:30|1059.4||1059.6||1059.6||1059.4||3
1627051600000|2021-07-23 14:46:40|1059.4|1059.4|1059.6|1059.4|1059.6|1059.4|1059.4|1059.4|1446
1627051610000|2021-07-23 14:46:50|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059|1058.8|6557
1627051620000|2021-07-23 14:47:00|1059.2|1058.8|1059.4|1059|1059.4|1059|1059|1058.6|500
1627051630000|2021-07-23 14:47:10|1059.6|1058.8|1059.4|1059|1059.6|1059|1059.4|1058.8|0
1627051650000|2021-07-23 14:47:30|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|0
1627051660000|2021-07-23 14:47:40|1059.2|1059|1059.4|1058.8|1059.4|1059|1059.2|1058.8|0
1627051670000|2021-07-23 14:47:50|1059.2||1059.2||1059.2||1059||0
1627051690000|2021-07-23 14:48:10|1059|1058.6|1058.8|1058.4|1059.2|1058.6|1058.6|1058.2|17805
1627051700000|2021-07-23 14:48:20|1058.6|1058.2|1058.4|1058.2|1058.6|1058.2|1058.4|1058.2|2483
1627051710000|2021-07-23 14:48:30|1058.6|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.4|1087
1627051720000|2021-07-23 14:48:40|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|2439
1627051730000|2021-07-23 14:48:50|1059|1058.6|1059|1058.6|1059.2|1059|1059|1058.6|701
1627051740000|2021-07-23 14:49:00|1059.2||1059||1059.2||1059||0
1627051750000|2021-07-23 14:49:10|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1627051760000|2021-07-23 14:49:20||1058.6||1058.8||1058.8||1058.6|0
1627051770000|2021-07-23 14:49:30|1059.4|1059|1059.2|1059|1059.4|1059|1059.2|1059|3577
1627051780000|2021-07-23 14:49:40|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1058.8|1058.6|11899
1627051790000|2021-07-23 14:49:50|1059.4|1059|1059.8|1059.4|1059.8|1059.4|1059.4|1059|952
1627051800000|2021-07-23 14:50:00|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1627051810000|2021-07-23 14:50:10|1059.6|1059.4|1059.4|1059|1060|1059.6|1059.4|1059|15316
1627051820000|2021-07-23 14:50:20|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|308
1627051830000|2021-07-23 14:50:30|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|1237
1627051840000|2021-07-23 14:50:40|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|928
1627051850000|2021-07-23 14:50:50|1060||1059.8||1060||1059.8||0
1627051860000|2021-07-23 14:51:00|1060|1059.6|1060.6|1060|1060.6|1060.2|1060|1059.6|2351
1627051870000|2021-07-23 14:51:10|1060.8|1060.2|1060.6|1060.2|1060.8|1060.2|1060.6|1060|0
1627051880000|2021-07-23 14:51:20|1060.4|1060|1060|1059.8|1060.4|1060|1060|1059.8|3851
1627051890000|2021-07-23 14:51:30|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.4|7265
1627051900000|2021-07-23 14:51:40|1059.6|1059.2|1059.6|1059.4|1059.8|1059.4|1059.4|1059.2|2109
1627051920000|2021-07-23 14:52:00|1059.8|1059.6|1059.8|1059.4|1059.8|1059.6|1059.4|1059.2|1058
1627051930000|2021-07-23 14:52:10|1059.6|1059.2|1059.2|1058.8|1059.6|1059.2|1059|1058.8|4267
1627051940000|2021-07-23 14:52:20|1059|1058.6|1058.6|1058|1059|1058.8|1058.4|1058|2550
1627051950000|2021-07-23 14:52:30|1058.8|1058.2|1058.8|1058.6|1058.8|1058.6|1058.8|1058.2|610
1627051960000|2021-07-23 14:52:40|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|3137
1627051970000|2021-07-23 14:52:50|1058.6|1058.2|1058.8|1058.2|1058.8|1058.2|1058.6|1058.2|0
1627051980000|2021-07-23 14:53:00||1058.4||1058.4||1058.4||1058.4|0
1627052000000|2021-07-23 14:53:20|1059|1058.6|1059.2|1059|1059.2|1059|1059|1058.6|1012
1627052010000|2021-07-23 14:53:30|1059|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.6|2348
1627052050000|2021-07-23 14:54:10|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1627052060000|2021-07-23 14:54:20|1058.6|1058.2|1058.6|1058.4|1058.6|1058.4|1058.6|1058.2|239
1627052070000|2021-07-23 14:54:30|1058.8|1058.6|1058.8|1058.6|1058.8|1058.6|1058.6|1058.6|55
1627052080000|2021-07-23 14:54:40||1058.4||1058.6||1058.6||1058.4|0
1627052090000|2021-07-23 14:54:50|1058.6|1058.4|1057.8|1057.4|1058.8|1058.6|1057.8|1057.4|21048
1627052100000|2021-07-23 14:55:00|1058|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.4|5747
1627052110000|2021-07-23 14:55:10|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1627052120000|2021-07-23 14:55:20|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1627052130000|2021-07-23 14:55:30|1058.6|1058.2|1058.6|1058.4|1058.6|1058.4|1058.6|1058.2|3076
1627052140000|2021-07-23 14:55:40|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.4|1057.8|1206
1627052150000|2021-07-23 14:55:50|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|500
1627052160000|2021-07-23 14:56:00|1058.4|1058|1058.2|1057.8|1058.4|1058|1058|1057.8|0
1627052170000|2021-07-23 14:56:10|1058||1058.2||1058.2||1058||0
1627052180000|2021-07-23 14:56:20|1058|1057.6|1058.2|1057.8|1058.4|1058|1058|1057.6|3086
1627052190000|2021-07-23 14:56:30||1057.6||1057.8||1057.8||1057.6|0
1627052210000|2021-07-23 14:56:50|1058.4|1058|1058.2|1058|1058.4|1058|1058.2|1057.8|0
1627052220000|2021-07-23 14:57:00|1058.4|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|503
1627052240000|2021-07-23 14:57:20|1058.6|1058.2|1058.4|1058.2|1058.6|1058.2|1058.4|1058.2|0
1627052250000|2021-07-23 14:57:30|1058.2|1058|1058.2|1057.8|1058.2|1058|1058.2|1057.8|2053
1627052260000|2021-07-23 14:57:40|1058.4|1058.2|1058.6|1058|1058.6|1058.4|1058.2|1057.8|9100
1627052270000|2021-07-23 14:57:50|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.2|1058|2609
1627052280000|2021-07-23 14:58:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|1118
1627052290000|2021-07-23 14:58:10|1058.2|1058|1058.4|1058|1058.6|1058.2|1058.2|1057.8|997
1627052300000|2021-07-23 14:58:20|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058|1057.8|622
1627052310000|2021-07-23 14:58:30|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|403
1627052320000|2021-07-23 14:58:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1627052340000|2021-07-23 14:59:00|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|519
1627052370000|2021-07-23 14:59:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|102
1627052380000|2021-07-23 14:59:40||1057.4||1057.4||1057.4||1057.4|0
1627052390000|2021-07-23 14:59:50|1057.4|1057.2|1057.6|1057.2|1057.8|1057.4|1057.4|1057|32
1627052400000|2021-07-23 15:00:00|1057.8|1057.4|1057.8|1057.4|1058|1057.8|1057.8|1057.4|3689
1627052410000|2021-07-23 15:00:10|1058|1057.6|1058|1057.6|1058.2|1057.6|1058|1057.6|440
1627052420000|2021-07-23 15:00:20||1057.4||1057.6||1057.6||1057.4|0
1627052430000|2021-07-23 15:00:30|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|25
1627052440000|2021-07-23 15:00:40|1057.8|1057.4|1058|1057.4|1058|1057.6|1057.8|1057.4|2087
1627052450000|2021-07-23 15:00:50|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|0
1627052460000|2021-07-23 15:01:00|1058|1057.6|1058|1057.6|1058.2|1057.8|1057.6|1057.4|2112
1627052480000|2021-07-23 15:01:20|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.4|1057|2358
1627052490000|2021-07-23 15:01:30|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|0
1627052500000|2021-07-23 15:01:40|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|164
1627052510000|2021-07-23 15:01:50|1057.6|1057.6|1058|1057.8|1058|1057.8|1057.6|1057.4|508
1627052520000|2021-07-23 15:02:00|1058.2|1058|1058.4|1058|1058.4|1058|1058|1057.8|5
1627052530000|2021-07-23 15:02:10||1057.8||1058||1058||1057.8|0
1627052540000|2021-07-23 15:02:20|1058.6|1057.8|1058.6|1058.2|1058.6|1058.4|1058.4|1057.8|5548
1627052550000|2021-07-23 15:02:30|1058.4||1058.4||1058.4||1058.4||0
1627052560000|2021-07-23 15:02:40||1058||1058.2||1058.2||1058|3039
1627052570000|2021-07-23 15:02:50|1058.2|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|8
1627052580000|2021-07-23 15:03:00|1058|1057.6|1058|1057.6|1058.2|1057.6|1058|1057.6|0
1627052600000|2021-07-23 15:03:20|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.8|596
1627052610000|2021-07-23 15:03:30|1058|1057.6|1058|1057.8|1058|1057.8|1058|1057.6|0
1627052620000|2021-07-23 15:03:40|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|480
1627052630000|2021-07-23 15:03:50|1058.2||1058.4||1058.4||1058.2||286
1627052640000|2021-07-23 15:04:00|1058.6|1058.2|1058.6|1058.4|1058.8|1058.4|1058.6|1058.2|1463
1627052650000|2021-07-23 15:04:10|1058.8|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|457
1627052660000|2021-07-23 15:04:20|1058.6||1058.8||1058.8||1058.6||2272
1627052680000|2021-07-23 15:04:40|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.2|1058|646
1627052690000|2021-07-23 15:04:50|1058.6|1058.2|1058.6|1058.4|1058.8|1058.4|1058.6|1058.2|473
1627052700000|2021-07-23 15:05:00|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|2407
1627052720000|2021-07-23 15:05:20|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|729
1627052730000|2021-07-23 15:05:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|942
1627052740000|2021-07-23 15:05:40|1058.6||1058.8||1058.8||1058.6||1341
1627052770000|2021-07-23 15:06:10|1059|1058.6|1058.6|1058.2|1059|1058.8|1058.6|1058.2|5004
1627052780000|2021-07-23 15:06:20|||||||||577
1627052790000|2021-07-23 15:06:30|1058.8|1058.4|1058.8|1058.4|1059|1058.6|1058.6|1058.4|1940
1627052800000|2021-07-23 15:06:40|1058.6|1058.2|1058.2|1058|1058.6|1058.4|1058.2|1058|4246
1627052810000|2021-07-23 15:06:50|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|502
1627052820000|2021-07-23 15:07:00||1057.4||1057.4||1057.6||1057.4|400
1627052830000|2021-07-23 15:07:10||1057.6||1057.6||1057.6||1057.6|0
1627052850000|2021-07-23 15:07:30|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.2|1057|4003
1627052860000|2021-07-23 15:07:40|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.4|1057|1529
1627052880000|2021-07-23 15:08:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1627052890000|2021-07-23 15:08:10|1057.8|1057.4|1057.8|1057.6|1058|1057.6|1057.8|1057.4|1593
1627052900000|2021-07-23 15:08:20|1058|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|4167
1627052910000|2021-07-23 15:08:30|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1065
1627052940000|2021-07-23 15:09:00|1058.4|1058|1058|1057.8|1058.4|1058.2|1058|1057.6|10798
1627052950000|2021-07-23 15:09:10||1057.6||1057.8||1057.8||1057.6|85
1627052960000|2021-07-23 15:09:20||1057.6||1057.8||1057.8||1057.6|75
1627052970000|2021-07-23 15:09:30|1058.2|1058|1058.2|1057.8|1058.2|1058|1058.2|1057.8|615
1627052990000|2021-07-23 15:09:50|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|17
1627053000000|2021-07-23 15:10:00|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.4|11437
1627053010000|2021-07-23 15:10:10|1057.8|1057.4|1056.8|1056.4|1057.8|1057.4|1056.8|1056.4|7409
1627053050000|2021-07-23 15:10:50|1057|1056.6|1056.8|1056.6|1057|1056.8|1056.8|1056.4|2394
1627053060000|2021-07-23 15:11:00|1056.6|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.4|4
1627053080000|2021-07-23 15:11:20|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|3
1627053090000|2021-07-23 15:11:30|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.4|1881
1627053100000|2021-07-23 15:11:40|1057|1056.8|1057|1056.8|1057.2|1057|1057|1056.8|5103
1627053110000|2021-07-23 15:11:50|1056.8|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|1725
1627053120000|2021-07-23 15:12:00|1057|1056.8|1057.2|1056.8|1057.4|1057|1057|1056.8|4089
1627053140000|2021-07-23 15:12:20|1057.4|1057|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|2291
1627053150000|2021-07-23 15:12:30|1057.4|1057|1057.6|1057|1057.6|1057.2|1057.4|1056.8|0
1627053160000|2021-07-23 15:12:40|1057.4||1057.4||1057.4||1057.4||0
1627053170000|2021-07-23 15:12:50|1057.2|1057.2|1057.2|1056.8|1057.2|1057.2|1057.2|1056.8|201
1627053180000|2021-07-23 15:13:00||1057||1056.8||1057||1056.8|1
1627053190000|2021-07-23 15:13:10|1057.4|1057|1057.4|1057.2|1057.4|1057.2|1057.2|1057|217
1627053220000|2021-07-23 15:13:40|1057.6|1057|1057.2|1056.8|1057.6|1057|1057.2|1056.8|3606
1627053230000|2021-07-23 15:13:50|1057|1056.6|1057|1056.6|1057|1056.8|1056.8|1056.6|3
1627053240000|2021-07-23 15:14:00|1057.2|1056.8|1056.8|1056.6|1057.4|1057|1056.8|1056.6|2606
1627053250000|2021-07-23 15:14:10|1057|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|144
1627053260000|2021-07-23 15:14:20|1057||1057||1057||1057||0
1627053270000|2021-07-23 15:14:30|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.6|1056.4|2744
1627053280000|2021-07-23 15:14:40|1057||1056.8||1057||1056.8||0
1627053290000|2021-07-23 15:14:50|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|500
1627053300000|2021-07-23 15:15:00|1057|1056.8|1056.4|1056|1057|1056.8|1056.2|1056|12793
1627053310000|2021-07-23 15:15:10|1056.6|1056.2|1056.6|1056.4|1056.8|1056.4|1056.6|1056.2|189
1627053320000|2021-07-23 15:15:20|1056.8||1056.8||1056.8||1056.8||522
1627053330000|2021-07-23 15:15:30|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1627053340000|2021-07-23 15:15:40|1056.8||1056.6||1056.8||1056.6||0
1627053350000|2021-07-23 15:15:50|1056.4|1056|1056.8|1056.4|1056.8|1056.6|1056.2|1056|17069
1627053360000|2021-07-23 15:16:00|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|167
1627053370000|2021-07-23 15:16:10||1056||1056||1056||1056|0
1627053380000|2021-07-23 15:16:20|1056.4|1056.2|1056.2|1055.8|1056.4|1056.2|1056.2|1055.8|4883
1627053390000|2021-07-23 15:16:30|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|3649
1627053400000|2021-07-23 15:16:40|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|2718
1627053410000|2021-07-23 15:16:50|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056|1055.6|30170
1627053420000|2021-07-23 15:17:00||1056.4||1056.4||1056.4||1056.4|0
1627053430000|2021-07-23 15:17:10|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.8|1056.4|1228
1627053440000|2021-07-23 15:17:20||1056.6||1056.6||1056.6||1056.6|0
1627053450000|2021-07-23 15:17:30|1057|1056.8|1056.8|1056.4|1057|1056.8|1056.6|1056.4|8447
1627053460000|2021-07-23 15:17:40|1056.6||1056.6||1056.6||1056.6||0
1627053470000|2021-07-23 15:17:50|1056.4|1056.2|1056|1055.6|1056.6|1056.4|1055.8|1055.6|5840
1627053480000|2021-07-23 15:18:00|1055.8|1055.4|1055.6|1055.2|1056|1055.6|1055.4|1055.2|4923
1627053490000|2021-07-23 15:18:10|1055.4|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055.2|1895
1627053500000|2021-07-23 15:18:20|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|0
1627053520000|2021-07-23 15:18:40|1056.2|1055.8|1056.4|1056|1056.4|1056.2|1056|1055.8|1043
1627053530000|2021-07-23 15:18:50|1056.2|1056.2|1056.6|1056.2|1056.6|1056.4|1056.2|1056.2|3399
1627053560000|2021-07-23 15:19:20|1056.4|1056.4|1056.4|1056|1056.4|1056.4|1056.2|1056|2842
1627053570000|2021-07-23 15:19:30|1056.2|1055.8|1056.2|1055.8|1056.4|1055.8|1056|1055.8|3677
1627053580000|2021-07-23 15:19:40|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|3641
1627053600000|2021-07-23 15:20:00|1056|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.6|2839
1627053610000|2021-07-23 15:20:10|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|78
1627053630000|2021-07-23 15:20:30|1056.4|1056|1056.6|1056.2|1056.6|1056.4|1056.4|1056|7088
1627053640000|2021-07-23 15:20:40|1056.8|1056.4|1056.8|1056.2|1056.8|1056.6|1056.6|1056.2|863
1627053650000|2021-07-23 15:20:50|1056.6|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|2622
1627053660000|2021-07-23 15:21:00|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|3435
1627053670000|2021-07-23 15:21:10|1056.4||1056.6||1056.6||1056.4||0
1627053680000|2021-07-23 15:21:20|1056.4|1056.4|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|3881
1627053710000|2021-07-23 15:21:50|1056.2|1056|1056.6|1056.2|1056.6|1056.2|1056.2|1056|896
1627053730000|2021-07-23 15:22:10||1056||1056.2||1056.2||1056|0
1627053740000|2021-07-23 15:22:20|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1056|7
1627053750000|2021-07-23 15:22:30|1056|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|412
1627053760000|2021-07-23 15:22:40|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|7224
1627053790000|2021-07-23 15:23:10|1056|1055.6|1056|1055.8|1056|1055.8|1056|1055.6|0
1627053810000|2021-07-23 15:23:30|1056.2|1056|1056.4|1056.2|1056.4|1056.2|1056.2|1055.8|10861
1627053820000|2021-07-23 15:23:40|1056.2|1056|1056.2|1056|1056.4|1056.2|1056|1055.8|2355
1627053830000|2021-07-23 15:23:50|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|8509
1627053850000|2021-07-23 15:24:10|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.2|1056|1863
1627053880000|2021-07-23 15:24:40|1056.2|1056.2|1056.6|1056.4|1056.6|1056.4|1056.2|1056.2|216
1627053890000|2021-07-23 15:24:50|1056.4|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|2211
1627053900000|2021-07-23 15:25:00|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|87
1627053910000|2021-07-23 15:25:10|1056.4|1056|1056.4|1056.2|1056.4|1056.2|1056.4|1056|0
1627053920000|2021-07-23 15:25:20|1056.6|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|190
1627053940000|2021-07-23 15:25:40|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1056|2642
1627053950000|2021-07-23 15:25:50|1056.4||1056.4||1056.4||1056.2||754
1627053960000|2021-07-23 15:26:00|1056.2|1056.2|1056.2|1056|1056.2|1056.2|1056.2|1056|320
1627053970000|2021-07-23 15:26:10|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|3001
1627053980000|2021-07-23 15:26:20||1056.4||1056.4||1056.4||1056.2|0
1627053990000|2021-07-23 15:26:30|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|1129
1627054010000|2021-07-23 15:26:50|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|209
1627054020000|2021-07-23 15:27:00|1056.4||1056.4||1056.6||1056.4||2244
1627054030000|2021-07-23 15:27:10|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|4575
1627054040000|2021-07-23 15:27:20||1056.4||1056.4||1056.4||1056.4|5000
1627054050000|2021-07-23 15:27:30|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|571
1627054060000|2021-07-23 15:27:40|1057|1056.6|1056.6|1056.4|1057|1056.6|1056.6|1056.4|13321
1627054080000|2021-07-23 15:28:00|1056.8|1056.6|1056.6|1056.4|1056.8|1056.6|1056.6|1056.4|195
1627054100000|2021-07-23 15:28:20|1056.8|1056.6|1057|1056.8|1057|1056.8|1056.6|1056.4|7766
1627054110000|2021-07-23 15:28:30|1057.2|1057|1057.4|1057.2|1057.6|1057.2|1057|1057|7126
1627054140000|2021-07-23 15:29:00|1057.6|1057.4|1057.4|1057.2|1057.8|1057.4|1057.4|1057.2|2011
1627054150000|2021-07-23 15:29:10|1057.6|1057.4|1058|1057.6|1058|1057.8|1057.6|1057.4|6995
1627054160000|2021-07-23 15:29:20|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|1641
1627054170000|2021-07-23 15:29:30|1058|1057.6|1058|1057.6|1058.2|1057.6|1057.8|1057.6|3260
1627054180000|2021-07-23 15:29:40|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058|1057.6|8463
1627054190000|2021-07-23 15:29:50|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.2|1057.8|0
1627282820000|2021-07-26 07:00:20|1049.8|1048.8|1049.8|1048.2|1050|1049.6|1049.4|1047.6|6112
1627282830000|2021-07-26 07:00:30|1049.6|1048|1050.8|1049.6|1051|1049.6|1048.8|1048|10570
1627282840000|2021-07-26 07:00:40|1051.2|1049.8|1052.6|1050.8|1052.6|1050.8|1051.2|1049.8|250
1627282850000|2021-07-26 07:00:50|1052.4|1050.6|1050|1049.2|1052.4|1051|1050|1048.8|23539
1627282860000|2021-07-26 07:01:00|1050.6|1049.4|1050.8|1049.8|1052.2|1051.2|1050.4|1049.4|2981
1627282870000|2021-07-26 07:01:10|1051|1050|1051.2|1050.2|1051.4|1050.4|1049.4|1048.4|22825
1627282880000|2021-07-26 07:01:20|1051.4|1050.4|1051.8|1050.6|1053|1051.6|1051.2|1050.2|2516
1627282890000|2021-07-26 07:01:30|1051.6|1050.2|1051.2|1050.4|1052.2|1051.2|1050.8|1050|14757
1627282900000|2021-07-26 07:01:40|1051||1051||1051||1051||2
1627282910000|2021-07-26 07:01:50|1051.2|1050.6|1051.2|1050.4|1051.8|1050.8|1051|1050.4|1646
1627282920000|2021-07-26 07:02:00|1051|1050.2|1048.8|1047.8|1051|1050.2|1048.6|1047.6|4422
1627282940000|2021-07-26 07:02:20|1049|1048|1050.4|1049.6|1050.4|1049.6|1049|1048|666
1627282950000|2021-07-26 07:02:30|1050.2|1049.4|1050.2|1049.4|1050.2|1049.4|1050.2|1049.4|372
1627282960000|2021-07-26 07:02:40|1050||1050.4||1050.4||1050||0
1627282970000|2021-07-26 07:02:50|1050.2|1049.2|1049.8|1049|1050.2|1049.6|1049.8|1048.8|1972
1627282980000|2021-07-26 07:03:00|1050.4|1049.2|1051.6|1050.6|1051.8|1050.6|1050.4|1049.2|7120
1627282990000|2021-07-26 07:03:10|1051.8|1050.8|1052.6|1051.4|1052.6|1051.6|1051.8|1050.8|714
1627283000000|2021-07-26 07:03:20|1052.4|1051.2|1051.4|1050.8|1052.4|1051.2|1051.4|1050.4|3180
1627283010000|2021-07-26 07:03:30|1051.2|1050.2|1052.2|1051.2|1052.2|1051.4|1051|1050|7373
1627283020000|2021-07-26 07:03:40|1052|1051.4|1051|1050|1052|1051.4|1051|1050|261
1627283030000|2021-07-26 07:03:50|1050.8|1050.2|1051.2|1050.2|1051.4|1050.6|1050.8|1050|2258
1627283040000|2021-07-26 07:04:00|1051.4|1050.4|1053.6|1052.8|1053.8|1052.8|1050.8|1050|3998
1627283050000|2021-07-26 07:04:10|1053.8|1053|1054.2|1053.6|1054.6|1053.6|1053.8|1052.8|225
1627283060000|2021-07-26 07:04:20|1054.4|1053.8|1054.8|1053.8|1055|1054|1054.4|1053.8|621
1627283080000|2021-07-26 07:04:40|1055|1054|1055.8|1055|1056.2|1055|1054.2|1053.4|5062
1627283090000|2021-07-26 07:04:50|1056|1055.2|1056|1055|1056.6|1055.4|1055.8|1055|512
1627283100000|2021-07-26 07:05:00|1055.8|1054.6|1054.4|1053.6|1055.8|1054.6|1054|1053.4|1285
1627283110000|2021-07-26 07:05:10|1054.6|1053.8|1054.2|1053.6|1054.6|1053.8|1054.2|1053.6|0
1627283120000|2021-07-26 07:05:20|1054|1053.8|1054.6|1053.8|1054.6|1053.8|1053.8|1053.4|2950
1627283130000|2021-07-26 07:05:30|1054.4|1053.6|1053.4|1052.6|1054.4|1053.6|1053|1052.2|31940
1627283140000|2021-07-26 07:05:40|1053.2|1052.8|1054.8|1053.8|1054.8|1053.8|1053.2|1052.8|11641
1627283150000|2021-07-26 07:05:50|1055|1054|1055.2|1054.4|1055.2|1054.4|1055|1054|0
1627283160000|2021-07-26 07:06:00|1055|1054.6|1054.6|1053.8|1055.2|1054.6|1054.6|1053.8|5479
1627283170000|2021-07-26 07:06:10|1054.8||1054.8||1054.8||1054.8||0
1627283180000|2021-07-26 07:06:20|1054.6|1054|1053.6|1053.2|1054.6|1054.2|1053.6|1053.2|11561
1627283190000|2021-07-26 07:06:30|1053.4|1053|1052.6|1051.6|1053.4|1053|1052.6|1051.6|7270
1627283200000|2021-07-26 07:06:40|1052.8|1051.8|1052|1051.4|1053.4|1052.6|1052|1051.4|1100
1627283210000|2021-07-26 07:06:50|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051|0
1627283220000|2021-07-26 07:07:00|1052|1051.4|1051.4|1050.6|1052.4|1051.6|1051.4|1050.4|1800
1627283230000|2021-07-26 07:07:10|1051.2|1050.4|1051.8|1051|1051.8|1051|1051|1050|0
1627283240000|2021-07-26 07:07:20|1052|1051.2|1052.2|1051.8|1052.6|1051.8|1051.8|1051.2|1000
1627283250000|2021-07-26 07:07:30|1052.4|1052|1052.8|1052.2|1053|1052.2|1052.4|1052|339
1627283260000|2021-07-26 07:07:40|1052.6|1052.4|1051.4|1051|1052.6|1052.4|1051.4|1051|5142
1627283270000|2021-07-26 07:07:50|1051.2|1050.8|1051|1050.4|1051.8|1051.2|1051|1050.4|1566
1627283280000|2021-07-26 07:08:00|1051.2|1050.2|1051.2|1050.6|1051.4|1050.8|1051|1050.2|831
1627283290000|2021-07-26 07:08:10|1051.4|1050.8|1052.2|1051.4|1052.2|1051.4|1051.4|1050.8|590
1627283300000|2021-07-26 07:08:20|1052.4|1051.6|1052.2|1051.4|1052.4|1051.8|1052.2|1051.4|0
1627283310000|2021-07-26 07:08:30|1052.4|1051.6|1052.6|1051.8|1053|1052.2|1052.2|1051.6|1474
1627283320000|2021-07-26 07:08:40|1052.4|1052|1052.2|1051.4|1052.4|1052|1052.2|1051.2|484
1627283330000|2021-07-26 07:08:50|1052.4|1051.6|1052|1051.4|1052.6|1052|1051.8|1051.2|1703
1627283340000|2021-07-26 07:09:00|1052.2|1051.6|1052.2|1051.4|1052.6|1051.8|1052|1051.4|403
1627283350000|2021-07-26 07:09:10|1052.6|1051.6|1051.6|1050.8|1052.6|1052|1051.6|1050.8|3927
1627283360000|2021-07-26 07:09:20|1051.8|1051|1052.2|1051.4|1052.4|1051.4|1051.8|1051|300
1627283370000|2021-07-26 07:09:30|1052.4|1051.6|1052.4|1051.8|1052.8|1052.6|1051.4|1050.6|15519
1627283380000|2021-07-26 07:09:40|1052.6|1052|1052.6|1051.8|1053.4|1052.8|1052.6|1051.8|1789
1627283390000|2021-07-26 07:09:50|1052.4|1052|1052.8|1052.2|1053.2|1052.6|1052.4|1052|1772
1627283400000|2021-07-26 07:10:00|1052.6|1052|1051.8|1051|1052.6|1052|1051.4|1050.8|0
1627283410000|2021-07-26 07:10:10|1052|1051.2|1050.8|1050.2|1052|1051.4|1050.8|1050.2|236
1627283420000|2021-07-26 07:10:20|1050.6|1050|1050.6|1050|1050.8|1050.2|1050.6|1050|2364
1627283430000|2021-07-26 07:10:30|1050.4|1049.8|1049.4|1048.8|1050.4|1049.8|1049|1048.2|6485
1627283440000|2021-07-26 07:10:40|1049|1048.6|1048.8|1048.2|1049.4|1048.8|1048.8|1048|1987
1627283450000|2021-07-26 07:10:50|1048.6|1048|1048.6|1047.8|1048.6|1048|1048.6|1047.6|0
1627283460000|2021-07-26 07:11:00|1048.8|1048|1048.6|1047.8|1048.8|1048.2|1048.4|1047.6|1890
1627283470000|2021-07-26 07:11:10|1048.8|1048|1049.2|1048.6|1049.4|1048.8|1048.8|1048|6705
1627283480000|2021-07-26 07:11:20|1049|1048.4|1049|1048.2|1049|1048.4|1048.8|1048|664
1627283490000|2021-07-26 07:11:30|1049.2|1048.4|1049|1048.2|1049.2|1048.6|1049|1048.2|500
1627283500000|2021-07-26 07:11:40|1049.2|1048.4|1049.4|1048.6|1049.4|1049|1049.2|1048.4|2300
1627283510000|2021-07-26 07:11:50|1049.2|1048.4|1048.8|1047.8|1049.2|1048.4|1047.6|1047|9865
1627283520000|2021-07-26 07:12:00||1048||1048.2||1048.2||1048|0
1627283530000|2021-07-26 07:12:10|1049|1048|1049|1048.2|1049.2|1048.6|1049|1048|0
1627283540000|2021-07-26 07:12:20|1049.2|1048.4|1049.8|1049.2|1049.8|1049.2|1049.2|1048.4|116
1627283550000|2021-07-26 07:12:30|1049.6|1049|1048.8|1048.4|1049.6|1049|1048.8|1048.4|155
1627283560000|2021-07-26 07:12:40|1049|1048.6|1049.2|1048.6|1049.2|1048.6|1049|1048.4|0
1627283570000|2021-07-26 07:12:50|1049|1048.4|1049|1048.2|1049|1048.4|1048.6|1048|190
1627283580000|2021-07-26 07:13:00|1048.8|1048|1048.8|1048|1048.8|1048|1048.8|1048|0
1627283590000|2021-07-26 07:13:10|1049|1048.2|1048.6|1048|1049.2|1048.6|1048.4|1048|1283
1627283600000|2021-07-26 07:13:20|1048.8|1048.2|1048.8|1048.2|1049|1048.2|1048.8|1048.2|0
1627283610000|2021-07-26 07:13:30|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1047.8|1047.4|8387
1627283620000|2021-07-26 07:13:40|1048.8|1048|1048.8|1048.2|1048.8|1048.6|1048.8|1048|311
1627283630000|2021-07-26 07:13:50|1048.6|1048.4|1048.6|1048|1048.6|1048.6|1048.6|1048|500
1627283640000|2021-07-26 07:14:00|1048.4|1048.2|1048.8|1048.2|1048.8|1048.2|1048.4|1048|500
1627283650000|2021-07-26 07:14:10|1049.2|1049|1049.2|1048.4|1049.4|1049|1048.8|1048.4|20742
1627283660000|2021-07-26 07:14:20|1049||1049||1049||1048.8||746
1627283670000|2021-07-26 07:14:30|1049.2|1048.6|1049|1048.4|1049.4|1048.8|1049|1048.4|0
1627283680000|2021-07-26 07:14:40|1048.8|1048.2|1049|1048.2|1049|1048.2|1048.4|1048|1660
1627283690000|2021-07-26 07:14:50|1048.8||1048.8||1049||1048.8||0
1627283700000|2021-07-26 07:15:00|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1049|1048.4|0
1627283710000|2021-07-26 07:15:10|1049|1048.4|1048.4|1047.8|1049|1048.4|1048.2|1047.6|2487
1627283720000|2021-07-26 07:15:20|1048.2|1047.6|1047.8|1047.2|1048.2|1047.6|1047.6|1047.2|1434
1627283730000|2021-07-26 07:15:30|1047.6|1047|1047|1046.4|1047.6|1047|1047|1046.2|0
1627283740000|2021-07-26 07:15:40|1046.8|1046.2|1046.8|1046|1046.8|1046.2|1046.8|1046|0
1627283750000|2021-07-26 07:15:50|1046.6|1045.8|1046|1045.4|1046.6|1045.8|1046|1045.4|2959
1627283760000|2021-07-26 07:16:00|1046.2|1045.6|1046.8|1046.2|1047|1046.4|1046.2|1045.6|267
1627283770000|2021-07-26 07:16:10|1046.6|1046|1046|1045.8|1046.6|1046.2|1046|1045.8|4470
1627283780000|2021-07-26 07:16:20|1046.4|1046|1046.6|1046|1046.8|1046|1046.4|1045.8|779
1627283790000|2021-07-26 07:16:30|1046.4|1046.2|1046.2|1045.6|1046.6|1046.2|1045.6|1045.4|5897
1627283800000|2021-07-26 07:16:40|1046.4|1045.8|1046.4|1046.2|1047|1046.4|1046.4|1045.8|1965
1627283810000|2021-07-26 07:16:50|1046.8|1046|1047.2|1046.6|1047.2|1046.6|1046.8|1045.8|3
1627283820000|2021-07-26 07:17:00|1047.4|1046.4|1047.2|1046.6|1047.4|1046.6|1047.2|1046.4|0
1627283830000|2021-07-26 07:17:10|1047.4|1046.8|1047.8|1047.2|1047.8|1047.4|1047.4|1046.8|950
1627283840000|2021-07-26 07:17:20|1048|1047.4|1048.4|1047.8|1048.4|1047.8|1048|1047.4|512
1627283850000|2021-07-26 07:17:30|1048.2|1047.6|1047|1046.4|1048.2|1047.6|1047|1046.4|400
1627283860000|2021-07-26 07:17:40|1046.8|1046.2|1046.6|1046|1046.8|1046.2|1046|1045.6|16829
1627283870000|2021-07-26 07:17:50|1046.4|1045.8|1047|1046.4|1047|1046.4|1046.4|1045.8|0
1627283880000|2021-07-26 07:18:00||1046.2||1046.2||1046.4||1046.2|0
1627283890000|2021-07-26 07:18:10|1047.2|1046.4|1047.2|1046.8|1047.2|1046.8|1047|1046.2|1092
1627283900000|2021-07-26 07:18:20|1047|1046.6|1047.4|1046.8|1047.4|1046.8|1047|1046.6|0
1627283910000|2021-07-26 07:18:30|1047.2|1046.6|1046.8|1046.4|1047.4|1046.8|1046.8|1046.4|2464
1627283920000|2021-07-26 07:18:40|1047||1047||1047||1047||0
1627283940000|2021-07-26 07:19:00|1046.8|1046.6|1046.6|1046|1046.8|1046.6|1046.6|1046|722
1627283950000|2021-07-26 07:19:10|1046.4||1046.4||1046.4||1046.2||3010
1627283960000|2021-07-26 07:19:20|1046.8|1046.2|1047.4|1047|1047.4|1047|1046.6|1046.2|405
1627283970000|2021-07-26 07:19:30|1047.6|1047.2|1047.4|1046.4|1048|1047.4|1047.4|1046.4|509
1627283980000|2021-07-26 07:19:40||1046.6||1046.8||1046.8||1046.6|0
1627283990000|2021-07-26 07:19:50|1047.8|1047.4|1047.4|1046.6|1048|1047.4|1047.4|1046.6|3232
1627284000000|2021-07-26 07:20:00|1047.2|1046.4|1046.8|1046.2|1047.2|1046.4|1046.8|1046.2|0
1627284010000|2021-07-26 07:20:10|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|0
1627284020000|2021-07-26 07:20:20|1046.4|1046.2|1046.6|1046|1046.8|1046.2|1046.2|1046|4268
1627284030000|2021-07-26 07:20:30|1046.4|1046.2|1047|1046.4|1047|1046.4|1046.4|1046.2|1137
1627284040000|2021-07-26 07:20:40|1047.2|1046.6|1047.8|1047.2|1047.8|1047.4|1047.2|1046.6|3401
1627284050000|2021-07-26 07:20:50|1048|1047.4|1047.6|1047|1048|1047.4|1047.6|1047|723
1627284070000|2021-07-26 07:21:10|1047.4|1046.8|1047.6|1047|1047.6|1047|1047.2|1046.6|250
1627284080000|2021-07-26 07:21:20|1047.8||1047.8||1047.8||1047.8||0
1627284090000|2021-07-26 07:21:30|1047.6|1046.8|1048|1047.4|1048|1047.4|1047.4|1046.8|1150
1627284100000|2021-07-26 07:21:40|1047.6|1047.6|1047.8|1047.2|1048.2|1047.6|1047.4|1047|195
1627284110000|2021-07-26 07:21:50|1047.6|1047|1047|1046.4|1047.6|1047|1046.8|1046.4|2453
1627284120000|2021-07-26 07:22:00|1046.8|1046.6|1046.8|1046.4|1047|1046.8|1046.8|1046.4|3799
1627284130000|2021-07-26 07:22:10|1047|1046.6|1047|1046.8|1047.6|1047|1046.8|1046.4|4375
1627284140000|2021-07-26 07:22:20|1047.4||1047.2||1047.4||1047||288
1627284150000|2021-07-26 07:22:30|1047.4|1047|1047.8|1047.2|1047.8|1047.2|1047.2|1046.8|902
1627284160000|2021-07-26 07:22:40|1047.6||1047.6||1047.6||1047.6||0
1627284170000|2021-07-26 07:22:50|1047.4|1047|1047|1046.4|1047.4|1047|1047|1046.4|1150
1627284180000|2021-07-26 07:23:00|1046.8|1046.2|1046|1045.4|1046.8|1046.4|1045.6|1045.2|12881
1627284190000|2021-07-26 07:23:10|1045.8|1045.2|1046|1045.4|1046|1045.4|1045.6|1045.2|288
1627284200000|2021-07-26 07:23:20|1045.8|1045.2|1045.8|1045.2|1046|1045.4|1045.8|1045.2|0
1627284210000|2021-07-26 07:23:30|1046|1045.4|1046.6|1046.2|1046.6|1046.2|1046|1045.4|4501
1627284220000|2021-07-26 07:23:40|1046.4|1046|1045.8|1045.4|1046.4|1046|1045.8|1045.4|1432
1627284230000|2021-07-26 07:23:50|1046|1045.6|1046.6|1046|1046.6|1046|1046|1045.6|212
1627284240000|2021-07-26 07:24:00|1046.4|1045.8|1046.6|1046.4|1046.6|1046.4|1046.2|1045.8|0
1627284250000|2021-07-26 07:24:10||1046.2||1046.2||1046.2||1046|0
1627284260000|2021-07-26 07:24:20|1046.4|1046.4|1046.6|1046.2|1046.6|1046.4|1046.4|1046|1481
1627284270000|2021-07-26 07:24:30||1046||1046||1046.2||1046|0
1627284280000|2021-07-26 07:24:40|1046.4|1046.2|1046.2|1045.6|1046.4|1046.2|1046|1045.4|5421
1627284290000|2021-07-26 07:24:50|1046.4|1045.8|1046.6|1046.2|1046.6|1046.2|1046.4|1045.6|0
1627284300000|2021-07-26 07:25:00|1046.4|1046|1046.6|1046.2|1046.8|1046.4|1046.4|1045.8|2096
1627284310000|2021-07-26 07:25:10|1046.8|1046.4|1047.2|1046.6|1047.4|1047|1046.8|1046.4|8484
1627284320000|2021-07-26 07:25:20|1047|1046.4|1047.2|1046.8|1047.4|1046.8|1046.6|1046|3513
1627284330000|2021-07-26 07:25:30|1047.4|1047|1046.4|1046|1047.4|1047|1046.4|1046|6583
1627284340000|2021-07-26 07:25:40|1046.6|1046.2|1047.2|1046.6|1047.4|1047|1046.6|1046.2|1926
1627284350000|2021-07-26 07:25:50|1047.4|1046.8|1047|1046.4|1047.8|1047.4|1046.8|1046.2|1723
1627284360000|2021-07-26 07:26:00|1046.8|1046.2|1046.4|1045.8|1046.8|1046.2|1046.2|1045.6|3484
1627284380000|2021-07-26 07:26:20|1046.6|1046|1046.4|1046|1046.8|1046.2|1046.2|1045.8|2264
1627284390000|2021-07-26 07:26:30|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046.2|1045.8|1050
1627284400000|2021-07-26 07:26:40|1046.6|1046|1046.6|1046.2|1047.2|1046.8|1046.6|1046|5799
1627284410000|2021-07-26 07:26:50|1046.8|1046.4|1046.8|1046.2|1047|1046.6|1046.6|1046.2|1540
1627284420000|2021-07-26 07:27:00|1046.6|1046|1046.2|1045.8|1046.6|1046|1046|1045.6|822
1627284430000|2021-07-26 07:27:10|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|323
1627284440000|2021-07-26 07:27:20|1046|1045.6|1045.8|1045.2|1046.4|1045.8|1045.6|1045|1779
1627284450000|2021-07-26 07:27:30|1045.6|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1627284460000|2021-07-26 07:27:40|1045.2|1044.8|1045.6|1045.2|1045.8|1045.4|1045|1044.4|13352
1627284470000|2021-07-26 07:27:50|1045.8|1045.4|1046|1045.4|1046.2|1046|1045.8|1045.4|8169
1627284480000|2021-07-26 07:28:00|1046.2|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.4|0
1627284490000|2021-07-26 07:28:10|1046.4|1046|1046.2|1045.8|1046.4|1046|1046|1045.6|942
1627284500000|2021-07-26 07:28:20|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.2|149
1627284510000|2021-07-26 07:28:30|1045.6|1045.2|1045.2|1044.6|1045.6|1045.2|1045.2|1044.6|0
1627284520000|2021-07-26 07:28:40|1045|1044.8|1045.4|1044.8|1045.4|1044.8|1044.8|1044.8|0
1627284530000|2021-07-26 07:28:50|1045.2|1044.6|1045.6|1045|1045.6|1045.2|1045.2|1044.6|0
1627284540000|2021-07-26 07:29:00|1045.4|1044.8|1045.6|1045.2|1046|1045.6|1045.4|1044.8|594
1627284550000|2021-07-26 07:29:10|1045.8||1045.8||1045.8||1045.6||0
1627284560000|2021-07-26 07:29:20|1045.6|1045|1045.4|1044.8|1045.6|1045.2|1045.4|1044.8|163
1627284570000|2021-07-26 07:29:30|1045.2|1044.6|1045|1044.6|1045.2|1044.8|1045|1044.6|1164
1627284580000|2021-07-26 07:29:40|1044.8|1044.4|1044.6|1044|1045|1044.6|1044.4|1044|500
1627284590000|2021-07-26 07:29:50|1044.4|1043.8|1044.8|1044.4|1045|1044.8|1044.2|1043.6|17272
1627284600000|2021-07-26 07:30:00|1045|1044.6|1046.2|1045.8|1046.4|1046.2|1045|1044.6|6376
1627284610000|2021-07-26 07:30:10|1046|1045.6|1045.4|1044.8|1046|1045.8|1045.4|1044.8|2807
1627284620000|2021-07-26 07:30:20|1045.2|1045|1044.6|1044.2|1045.2|1045|1044.4|1044|2569
1627284630000|2021-07-26 07:30:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|64
1627284640000|2021-07-26 07:30:40|1045|1044.6|1044.8|1044.4|1045.2|1044.8|1044.6|1044.2|0
1627284650000|2021-07-26 07:30:50|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.6|1044|0
1627284660000|2021-07-26 07:31:00|1044.8|1044.2|1044.8|1044.4|1044.8|1044.4|1044.8|1044|0
1627284670000|2021-07-26 07:31:10|1045|1044.6|1045|1044.6|1045.2|1044.8|1045|1044.6|1434
1627284680000|2021-07-26 07:31:20|1044.8|1044.4|1044.8|1044.2|1045|1044.4|1044.6|1044.2|0
1627284700000|2021-07-26 07:31:40|1044.6|1044.4|1044.8|1044.2|1045|1044.4|1044.6|1044.2|310
1627284710000|2021-07-26 07:31:50|1044.6|1044|1044|1043.6|1044.6|1044.2|1044|1043.4|8526
1627284720000|2021-07-26 07:32:00|1044.6|1043.8|1045|1044.6|1045|1044.8|1044.4|1043.8|18044
1627284730000|2021-07-26 07:32:10|1044.8|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.4|2997
1627284740000|2021-07-26 07:32:20|1045.2||1045||1045.2||1045||0
1627284750000|2021-07-26 07:32:30|1045.2|1044.8|1045.8|1045.4|1045.8|1045.4|1045.2|1044.8|1397
1627284760000|2021-07-26 07:32:40|1046|1045.8|1046.6|1046.2|1046.8|1046.2|1046|1045.8|1724
1627284770000|2021-07-26 07:32:50|1046.8|1046.4|1046.2|1046|1046.8|1046.4|1046.2|1046|1001
1627284780000|2021-07-26 07:33:00|1046.4|1045.8|1046.2|1045.8|1046.8|1046.4|1046.2|1045.8|3703
1627284790000|2021-07-26 07:33:10|1046.4|1046|1046.6|1046|1046.8|1046.4|1046.2|1045.8|2988
1627284800000|2021-07-26 07:33:20|1046.4|1045.8|1046.8|1046.4|1046.8|1046.4|1046.2|1045.8|0
1627284810000|2021-07-26 07:33:30|1047|1046.6|1047.2|1046.8|1047.4|1046.8|1047|1046.6|620
1627284820000|2021-07-26 07:33:40|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|487
1627284830000|2021-07-26 07:33:50|1046.6|1046.2|1045.8|1045.2|1046.6|1046.2|1045.6|1045.2|5001
1627284840000|2021-07-26 07:34:00|1045.6|1045.4|1045.8|1045.4|1046.2|1045.6|1045.4|1045.4|794
1627284850000|2021-07-26 07:34:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045|324
1627284860000|2021-07-26 07:34:20|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.4|1045|500
1627284870000|2021-07-26 07:34:30|1045.4|1045.2|1046.2|1045.6|1046.2|1045.8|1045.4|1045.2|776
1627284880000|2021-07-26 07:34:40||1045.8||1045.8||1045.8||1045.6|0
1627284890000|2021-07-26 07:34:50|1046.4|1046|1046.8|1046.2|1046.8|1046.2|1046.2|1046|2794
1627284900000|2021-07-26 07:35:00|1047|1046.4|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|500
1627284910000|2021-07-26 07:35:10|1047|1046.6|1047|1046.6|1047.6|1047.2|1047|1046.6|2360
1627284920000|2021-07-26 07:35:20|1046.8|1046.4|1047|1046.6|1047.2|1046.6|1046.6|1046.2|2193
1627284930000|2021-07-26 07:35:30|1046.6|1046.4|1046.6|1046|1046.8|1046.4|1046.4|1045.8|509
1627284940000|2021-07-26 07:35:40|1046.8|1046.2|1047|1046.2|1047|1046.2|1046.6|1046.2|0
1627284950000|2021-07-26 07:35:50|1047.2|1046.4|1047|1046.6|1047.2|1046.6|1047|1046.4|0
1627284960000|2021-07-26 07:36:00|1046.8|1046.4|1047.4|1047|1047.4|1047|1046.4|1045.8|12822
1627284970000|2021-07-26 07:36:10|1047.6|1047.2|1048|1047.6|1048.2|1047.6|1047.6|1047.2|0
1627284980000|2021-07-26 07:36:20|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1048|1047.4|164
1627284990000|2021-07-26 07:36:30|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|0
1627285000000|2021-07-26 07:36:40|1047.8|1047.4|1047|1046.6|1047.8|1047.4|1047|1046.4|900
1627285010000|2021-07-26 07:36:50||1046.4||1046.6||1046.6||1046.4|0
1627285020000|2021-07-26 07:37:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|0
1627285030000|2021-07-26 07:37:10|1046.6|1046.2|1047|1046.4|1047|1046.4|1046.6|1046.2|0
1627285040000|2021-07-26 07:37:20|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.2|0
1627285050000|2021-07-26 07:37:30|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.2|1045.8|7895
1627285060000|2021-07-26 07:37:40|1046.8|1046.4|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|1200
1627285070000|2021-07-26 07:37:50|1046.6|1046.2|1046.8|1046.2|1046.8|1046.4|1046.4|1046.2|1513
1627285080000|2021-07-26 07:38:00|1047|1046.4|1046.6|1046|1047|1046.6|1046.2|1046|1359
1627285090000|2021-07-26 07:38:10|1046.8|1046.2|1047.2|1046.6|1047.2|1046.6|1046.8|1046.2|822
1627285100000|2021-07-26 07:38:20|1047|1046.4|1046.8|1046.4|1047|1046.4|1046.6|1046.4|200
1627285110000|2021-07-26 07:38:30|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.4|1046|2492
1627285120000|2021-07-26 07:38:40|1046.8||1047||1047||1046.8||0
1627285130000|2021-07-26 07:38:50|1047.2|1046.8|1047.2|1047|1047.4|1047|1047.2|1046.6|0
1627285140000|2021-07-26 07:39:00|1047.4|1046.8|1047.6|1047|1047.6|1047.2|1047.4|1046.8|247
1627285160000|2021-07-26 07:39:20|1047.4|1047.2|1048|1047.6|1048.2|1047.8|1047.4|1047.2|3367
1627285170000|2021-07-26 07:39:30|1048.2|1047.8|1047.2|1046.8|1048.2|1047.8|1047.2|1046.8|1685
1627285180000|2021-07-26 07:39:40|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|0
1627285190000|2021-07-26 07:39:50|1046.6|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|2082
1627285200000|2021-07-26 07:40:00|1046.4|1046.4|1047|1046.6|1047|1046.6|1046.4|1046.4|856
1627285210000|2021-07-26 07:40:10|1046.8|1046.4|1046.2|1045.4|1046.8|1046.4|1046.2|1045.4|500
1627285220000|2021-07-26 07:40:20|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.2|500
1627285230000|2021-07-26 07:40:30|1045.6|1045.2|1045.8|1045.2|1046|1045.4|1045.6|1045.2|145
1627285240000|2021-07-26 07:40:40|1046||1045.8||1046||1045.8||0
1627285250000|2021-07-26 07:40:50|1045.6|1045.4|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|343
1627285260000|2021-07-26 07:41:00||1045.4||1045.2||1045.4||1045.2|0
1627285270000|2021-07-26 07:41:10|1045.4|1045|1046.2|1045.6|1046.2|1045.8|1045.4|1045|1925
1627285280000|2021-07-26 07:41:20|1046|1045.4|1045.6|1045.2|1046|1045.4|1045.4|1045|0
1627285290000|2021-07-26 07:41:30|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1627285310000|2021-07-26 07:41:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.8|1044.6|3139
1627285320000|2021-07-26 07:42:00|1044.6|1044.4|1044.6|1044.2|1044.8|1044.6|1044.6|1044.2|7511
1627285330000|2021-07-26 07:42:10|1044.8|1044.4|1045|1044.4|1045|1044.6|1044.8|1044.4|757
1627285340000|2021-07-26 07:42:20|1045.2|1044.6|1045.4|1045|1045.6|1045.4|1045|1044.4|2431
1627285350000|2021-07-26 07:42:30|1045.2||1045.2||1045.2||1045.2||0
1627285360000|2021-07-26 07:42:40|1045|1044.8|1044.4|1044|1045.2|1044.8|1044.4|1044|2940
1627285370000|2021-07-26 07:42:50|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|96
1627285380000|2021-07-26 07:43:00|1044|1043.6|1044.4|1044|1044.6|1044|1044|1043.4|932
1627285390000|2021-07-26 07:43:10|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|492
1627285400000|2021-07-26 07:43:20|1044.8|1044.4|1045|1044.4|1045|1044.4|1044.8|1044.4|0
1627285410000|2021-07-26 07:43:30||1044.6||1044.6||1044.6||1044.6|0
1627285420000|2021-07-26 07:43:40|1044.8|1044.4|1045|1044.4|1045|1044.4|1044.6|1044.2|159
1627285430000|2021-07-26 07:43:50|1044.8|1044.6|1045.4|1044.8|1045.4|1044.8|1044.8|1044.6|800
1627285440000|2021-07-26 07:44:00|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1627285450000|2021-07-26 07:44:10|1045|1044.6|1045.2|1044.6|1045.2|1044.6|1045|1044.6|500
1627285460000|2021-07-26 07:44:20||1044.8||1044.6||1044.8||1044.6|0
1627285470000|2021-07-26 07:44:30|1045|1044.8|1044.6|1044.2|1045|1044.8|1044.6|1044|500
1627285480000|2021-07-26 07:44:40|1044.8||1044.6||1044.8||1044.6||0
1627285500000|2021-07-26 07:45:00|1044.4|1044|1044.6|1044.2|1044.6|1044.4|1044.2|1043.8|18059
1627285510000|2021-07-26 07:45:10|1044.8||1044.6||1044.8||1044.6||0
1627285520000|2021-07-26 07:45:20|1044.4|1044|1044.2|1044|1044.6|1044|1044.2|1044|2009
1627285530000|2021-07-26 07:45:30|1044.4|1043.8|1044.4|1043.8|1044.4|1044|1044|1043.8|707
1627285540000|2021-07-26 07:45:40|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|0
1627285550000|2021-07-26 07:45:50|1044|1043.8|1044.4|1044|1044.4|1044.2|1044|1043.8|1280
1627285560000|2021-07-26 07:46:00||1043.8||1043.6||1044||1043.6|0
1627285570000|2021-07-26 07:46:10|1044.2|1043.8|1044.2|1043.8|1044.2|1044|1044.2|1043.6|0
1627285580000|2021-07-26 07:46:20|1044.4|1044|1044.6|1044|1044.6|1044|1044.4|1043.8|1136
1627285590000|2021-07-26 07:46:30|1044.8|1044.2|1045|1044.4|1045|1044.6|1044.8|1044.2|191
1627285600000|2021-07-26 07:46:40|1044.8|1044.6|1044.6|1044.2|1045|1044.6|1044.4|1044.2|196
1627285610000|2021-07-26 07:46:50|1044.8||1044.8||1044.8||1044.8||0
1627285620000|2021-07-26 07:47:00|1044.6|1044|1044.8|1044.2|1044.8|1044.2|1044.6|1044|0
1627285630000|2021-07-26 07:47:10|1044.6|1044.4|1045.4|1044.8|1045.4|1045|1044.6|1044.2|395
1627285640000|2021-07-26 07:47:20|1045.2|1045|1045|1044.6|1045.2|1045|1045|1044.6|0
1627285650000|2021-07-26 07:47:30|1045.2||1045.2||1045.2||1045||0
1627285660000|2021-07-26 07:47:40|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1627285680000|2021-07-26 07:48:00|1045.6|1044.6|1045.6|1045.2|1045.6|1045.2|1045.2|1044.6|23002
1627285690000|2021-07-26 07:48:10|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.6|1045.2|1560
1627285700000|2021-07-26 07:48:20|1046|1045.6|1046.8|1046.2|1047|1046.4|1046|1045.6|7891
1627285710000|2021-07-26 07:48:30|1046.6|1046|1046.4|1046|1046.8|1046|1046.4|1046|0
1627285720000|2021-07-26 07:48:40|1046.6||1046.6||1046.6||1046.6||0
1627285730000|2021-07-26 07:48:50|1046.4|1045.8|1046|1045.4|1046.4|1045.8|1046|1045.4|400
1627285740000|2021-07-26 07:49:00|1046.2||1046.2||1046.2||1046.2||0
1627285750000|2021-07-26 07:49:10|1046||1046||1046||1046||0
1627285760000|2021-07-26 07:49:20||1045.6||1045.6||1045.8||1045.6|0
1627285770000|2021-07-26 07:49:30|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.8|1045.4|0
1627285780000|2021-07-26 07:49:40|1045.8||1046||1046||1045.8||0
1627285800000|2021-07-26 07:50:00|1045.8|1045.6|1045.8|1045.4|1046.6|1046.2|1045.8|1045.4|3613
1627285810000|2021-07-26 07:50:10|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|253
1627285820000|2021-07-26 07:50:20|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|0
1627285830000|2021-07-26 07:50:30||1045.8||1046||1046||1045.8|0
1627285840000|2021-07-26 07:50:40|1046.2|1045.8|1045|1044.6|1046.2|1045.8|1045|1044.6|10575
1627285850000|2021-07-26 07:50:50|1045.2|1044.8|1044.6|1044.4|1045.2|1044.8|1044.6|1044.4|800
1627285860000|2021-07-26 07:51:00|1044.4|1044.2|1044.4|1043.8|1044.4|1044.2|1044.2|1043.8|3593
1627285870000|2021-07-26 07:51:10|1044.6|1044|1044.8|1044.2|1044.8|1044.4|1044.6|1044|801
1627285880000|2021-07-26 07:51:20|1045|1044.4|1045.2|1044.6|1045.2|1045|1045|1044.4|124
1627285890000|2021-07-26 07:51:30|1045.4|1044.8|1045.8|1045.4|1045.8|1045.6|1045.4|1044.8|500
1627285900000|2021-07-26 07:51:40|1045.6|1045.2|1045.4|1044.8|1045.6|1045.2|1045.2|1044.8|5605
1627285910000|2021-07-26 07:51:50|1045.2|1045|1045.4|1044.8|1045.4|1045|1045|1044.8|1463
1627285920000|2021-07-26 07:52:00|1045.2|1044.6|1045|1044.6|1045.2|1044.6|1045|1044.6|0
1627285930000|2021-07-26 07:52:10|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.6|0
1627285940000|2021-07-26 07:52:20||1044.8||1044.8||1044.8||1044.8|0
1627285950000|2021-07-26 07:52:30|1045.2|1044.6|1045|1044.6|1045.2|1044.6|1044.8|1044.4|7
1627285960000|2021-07-26 07:52:40||1044.4||1044.4||1044.6||1044.4|0
1627285970000|2021-07-26 07:52:50||1044.6||1044.4||1044.6||1044.4|0
1627285980000|2021-07-26 07:53:00|1044.8|1044.2|1044.6|1044.2|1044.8|1044.2|1044.4|1044.2|0
1627286000000|2021-07-26 07:53:20|1044.8|1044.4|1045.4|1044.8|1045.6|1045|1044.8|1044.4|213
1627286010000|2021-07-26 07:53:30|1045.6|1045|1045.6|1045.2|1045.6|1045.2|1045.6|1045|0
1627286020000|2021-07-26 07:53:40|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|0
1627286030000|2021-07-26 07:53:50|1045|1044.8|1045.8|1045.4|1045.8|1045.4|1045|1044.8|3076
1627286040000|2021-07-26 07:54:00|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045|1044.8|5330
1627286060000|2021-07-26 07:54:20|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1627286070000|2021-07-26 07:54:30||1045.2||1045.4||1045.4||1045.2|0
1627286080000|2021-07-26 07:54:40|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|501
1627286090000|2021-07-26 07:54:50|1045.8|1045.2|1045.8|1045.6|1045.8|1045.6|1045.8|1045|0
1627286100000|2021-07-26 07:55:00|1046|1045.8|1045.8|1045.2|1046.2|1045.8|1045.8|1045.2|459
1627286110000|2021-07-26 07:55:10|1046|1045.4|1045.8|1045.2|1046|1045.4|1045.6|1045.2|0
1627286120000|2021-07-26 07:55:20|1045.6|1045.4|1045.6|1045|1045.8|1045.4|1045.4|1045|0
1627286140000|2021-07-26 07:55:40||1045.2||1045.2||1045.2||1045|0
1627286150000|2021-07-26 07:55:50|1045.8|1045|1045.8|1045.2|1045.8|1045.4|1045.8|1045|0
1627286160000|2021-07-26 07:56:00|1045.6|1045|1045.6|1045.2|1045.6|1045.2|1045.6|1045|0
1627286170000|2021-07-26 07:56:10|1045.8|1045.4|1046.4|1046|1046.6|1046.4|1045.8|1045.4|3491
1627286180000|2021-07-26 07:56:20|1046.6|1045.8|1046.2|1045.8|1046.6|1045.8|1046.2|1045.8|0
1627286190000|2021-07-26 07:56:30|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.4|490
1627286200000|2021-07-26 07:56:40||1045.8||1045.6||1045.8||1045.6|0
1627286210000|2021-07-26 07:56:50|1045.8|1045.4|1045.8|1045.2|1046|1045.6|1045.6|1045.2|307
1627286220000|2021-07-26 07:57:00|1045.6|1045|1045.4|1045|1045.6|1045|1045.2|1045|200
1627286240000|2021-07-26 07:57:20|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|100
1627286280000|2021-07-26 07:58:00|1045.2|1044.8|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|1380
1627286290000|2021-07-26 07:58:10||1044.2||1044.2||1044.2||1044.2|0
1627286300000|2021-07-26 07:58:20|1044.6|1044|1044.6|1044|1044.6|1044.2|1044.6|1044|2990
1627286310000|2021-07-26 07:58:30||1044.2||1044||1044.2||1044|0
1627286320000|2021-07-26 07:58:40||1044.2||1044||1044.2||1044|0
1627286330000|2021-07-26 07:58:50||1044.2||1044||1044.2||1044|0
1627286340000|2021-07-26 07:59:00|1044.8|1044.2|1044.6|1044.2|1044.8|1044.2|1044.6|1044|1393
1627286350000|2021-07-26 07:59:10|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.4|1044|0
1627286370000|2021-07-26 07:59:30|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|2
1627286380000|2021-07-26 07:59:40|1044.4||1044.4||1044.4||1044.4||0
1627286390000|2021-07-26 07:59:50||1044||1043.8||1044||1043.8|103
1627286400000|2021-07-26 08:00:00|1044.2|1044|1044.4|1043.8|1044.4|1044|1044.2|1043.8|0
1627286410000|2021-07-26 08:00:10||1044||1043.8||1044||1043.8|0
1627286420000|2021-07-26 08:00:20|1044.2|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.4|528
1627286430000|2021-07-26 08:00:30|1044.2|1043.8|1044|1043.6|1044.4|1043.8|1044|1043.6|0
1627286440000|2021-07-26 08:00:40|1043.8|1043.4|1043.8|1043.4|1044|1043.4|1043.6|1043.2|2856
1627286450000|2021-07-26 08:00:50|1044|1043.6|1043.8|1043.4|1044.2|1043.6|1043.8|1043.4|289
1627286460000|2021-07-26 08:01:00|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043|572
1627286470000|2021-07-26 08:01:10|1043.6|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|16072
1627286480000|2021-07-26 08:01:20|1043.4|1043|1043.2|1043|1043.4|1043|1043.2|1043|0
1627286490000|2021-07-26 08:01:30|1043|1042.8|1043.4|1043|1043.4|1043|1043|1042.6|13017
1627286500000|2021-07-26 08:01:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043|98
1627286510000|2021-07-26 08:01:50|1043.4|1043|1043|1042.8|1043.4|1043|1043|1042.6|13
1627286520000|2021-07-26 08:02:00|1042.8|1042.6|1042.6|1042.2|1043|1042.6|1042.6|1042.2|49
1627286530000|2021-07-26 08:02:10|1042.4|1042|1041.8|1041.4|1042.4|1042|1041.6|1041.4|6651
1627286540000|2021-07-26 08:02:20|1042|1041.2|1041.4|1041|1042|1041.4|1041.4|1041|506
1627286550000|2021-07-26 08:02:30|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1040.8|1040.2|9723
1627286560000|2021-07-26 08:02:40|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.4|1497
1627286590000|2021-07-26 08:03:10|1041.2|1040.8|1041|1040.6|1041.2|1041|1041|1040.4|3752
1627286600000|2021-07-26 08:03:20|1040.8|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.2|10
1627286610000|2021-07-26 08:03:30|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1627286620000|2021-07-26 08:03:40|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.8|1040.2|0
1627286630000|2021-07-26 08:03:50|1041||1041||1041||1041||0
1627286640000|2021-07-26 08:04:00|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.4|1040|963
1627286660000|2021-07-26 08:04:20|1041|1040.4|1041.2|1040.6|1041.4|1040.8|1041|1040.4|3078
1627286670000|2021-07-26 08:04:30|1041.4|1040.8|1041.4|1041|1041.4|1041.2|1041.2|1040.8|1158
1627286680000|2021-07-26 08:04:40|1041.2|1040.8|1041.4|1041|1041.6|1041|1041.2|1040.6|3722
1627286700000|2021-07-26 08:05:00|1041.6|1041.2|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|105
1627286710000|2021-07-26 08:05:10||1041||1041||1041||1041|0
1627286720000|2021-07-26 08:05:20|1041.4|1040.8|1041.2|1040.8|1041.6|1040.8|1041|1040.8|163
1627286730000|2021-07-26 08:05:30|1041.4||1041.4||1041.4||1041.4||0
1627286740000|2021-07-26 08:05:40|1041.2|1040.6|1040.8|1040.6|1041.4|1040.8|1040.8|1040.4|5062
1627286750000|2021-07-26 08:05:50||1040.4||1040.2||1040.4||1040.2|0
1627286760000|2021-07-26 08:06:00|1040.6|1040.4|1040.8|1040.4|1040.8|1040.6|1040.6|1040.2|15366
1627286770000|2021-07-26 08:06:10|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|99
1627286780000|2021-07-26 08:06:20|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.2|1039.8|25127
1627286790000|2021-07-26 08:06:30|1040.4|1040.4|1041.2|1040.4|1041.2|1040.8|1040.4|1040.4|3496
1627286800000|2021-07-26 08:06:40|1041|1040.6|1040.6|1040.2|1041|1040.6|1040.4|1040.2|610
1627286810000|2021-07-26 08:06:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.4|0
1627286820000|2021-07-26 08:07:00|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1627286830000|2021-07-26 08:07:10|1040.8|1040.4|1040.6|1040.2|1041|1040.4|1040.6|1040.2|1500
1627286840000|2021-07-26 08:07:20|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.2|1039.8|2937
1627286850000|2021-07-26 08:07:30|1040.8|1040|1040.6|1040.2|1040.8|1040.2|1040.4|1040|1294
1627286860000|2021-07-26 08:07:40|1040.4|1040|1040.6|1040|1040.6|1040.2|1040.4|1040|0
1627286880000|2021-07-26 08:08:00|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.4|1040|0
1627286890000|2021-07-26 08:08:10|1040.6|1040.4|1040|1039.6|1040.6|1040.4|1040|1039.6|2079
1627286900000|2021-07-26 08:08:20|1039.8|1039.4|1040|1039.6|1040|1039.8|1039.8|1039.4|3056
1627286910000|2021-07-26 08:08:30|1039.8|1039.2|1040|1039.6|1040|1039.6|1039.8|1039.2|11055
1627286920000|2021-07-26 08:08:40|1039.8|1039.4|1040|1039.6|1040|1039.8|1039.4|1039|13240
1627286930000|2021-07-26 08:08:50|1040.2|1039.8|1040|1039.6|1040.4|1039.8|1040|1039.6|1600
1627286940000|2021-07-26 08:09:00|1039.8|1039.4|1039.6|1039|1039.8|1039.4|1039.4|1039|1076
1627286950000|2021-07-26 08:09:10|1039.8|1039.2|1039.8|1039.4|1039.8|1039.4|1039.8|1039.2|242
1627286960000|2021-07-26 08:09:20|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|0
1627286990000|2021-07-26 08:09:50|1039.8|1039.4|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|14127
1627287000000|2021-07-26 08:10:00|1040|1039.6|1039.8|1039.2|1040|1039.6|1039.6|1039.2|1993
1627287010000|2021-07-26 08:10:10|1039.6|1039|1039.4|1039|1039.6|1039|1039.4|1039|0
1627287020000|2021-07-26 08:10:20|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1627287030000|2021-07-26 08:10:30|1039.6|1039.6|1040.2|1039.6|1040.2|1039.8|1039.6|1039.4|497
1627287040000|2021-07-26 08:10:40|1040.4|1039.8|1040.4|1040|1040.4|1040.2|1040.4|1039.8|0
1627287060000|2021-07-26 08:11:00|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.4|1365
1627287070000|2021-07-26 08:11:10|1040.2|1039.4|1040.2|1039.6|1040.2|1039.6|1040.2|1039.4|0
1627287080000|2021-07-26 08:11:20|1040|1039.8|1039.6|1039.2|1040|1039.8|1039.6|1039.2|0
1627287090000|2021-07-26 08:11:30|1039.4|1039|1039.6|1039|1039.6|1039|1039.4|1039|0
1627287100000|2021-07-26 08:11:40|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|0
1627287110000|2021-07-26 08:11:50|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|0
1627287120000|2021-07-26 08:12:00|1039.2|1038.8|1039.2|1038.8|1039.4|1039|1039|1038.6|7162
1627287130000|2021-07-26 08:12:10||1038.6||1038.8||1038.8||1038.6|0
1627287140000|2021-07-26 08:12:20|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|1325
1627287150000|2021-07-26 08:12:30||1039.4||1039.2||1039.4||1039|0
1627287160000|2021-07-26 08:12:40|1039.4|1039|1039.4|1039|1039.4|1039.2|1039.4|1039|600
1627287170000|2021-07-26 08:12:50|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|36
1627287190000|2021-07-26 08:13:10|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.4|0
1627287200000|2021-07-26 08:13:20|1039.8|1039.6|1039.6|1039|1039.8|1039.6|1039.6|1039|374
1627287210000|2021-07-26 08:13:30|1039.4|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|33
1627287220000|2021-07-26 08:13:40||1039.4||1039.4||1039.4||1039.4|0
1627287230000|2021-07-26 08:13:50|1039.8|1039.6|1040|1039.4|1040|1039.6|1039.8|1039.4|1753
1627287250000|2021-07-26 08:14:10|1040.2|1039.6|1040.6|1040|1040.6|1040.4|1040.2|1039.6|1015
1627287270000|2021-07-26 08:14:30|1040.4|1039.8|1040.6|1040|1040.6|1040.2|1040|1039.6|3044
1627287280000|2021-07-26 08:14:40|1040.4|1040.2|1040.6|1040|1040.6|1040.2|1040.4|1040|153
1627287300000|2021-07-26 08:15:00|1040.4||1040.4||1040.4||1040.4||0
1627287320000|2021-07-26 08:15:20|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|199
1627287330000|2021-07-26 08:15:30|1040.6||1040.6||1040.6||1040.4||0
1627287350000|2021-07-26 08:15:50|1040.4||1040.4||1040.4||1040.4||0
1627287360000|2021-07-26 08:16:00|1040.6|1040.2|1040.8|1040.4|1041|1040.4|1040.6|1040.2|1205
1627287370000|2021-07-26 08:16:10|1040.6|1040.2|1040.8|1040.4|1041|1040.6|1040.6|1040.2|2162
1627287380000|2021-07-26 08:16:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1627287390000|2021-07-26 08:16:30|1040.4|1040|1039.8|1039.4|1040.4|1040|1039.8|1039.4|8
1627287410000|2021-07-26 08:16:50|1039.6||1039.8||1039.8||1039.6||0
1627287420000|2021-07-26 08:17:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|888
1627287430000|2021-07-26 08:17:10|1039.4||1039.4||1039.4||1039.4||0
1627287440000|2021-07-26 08:17:20|1039.2|1039|1039.2|1038.8|1039.4|1039|1039|1038.6|1685
1627287450000|2021-07-26 08:17:30|1039.4|1039|1039.8|1039.2|1039.8|1039.4|1039.4|1039|271
1627287470000|2021-07-26 08:17:50||1039.4||1039.4||1039.4||1039.4|0
1627287480000|2021-07-26 08:18:00||1039.2||1039.2||1039.2||1039.2|0
1627287500000|2021-07-26 08:18:20|1039.6||1039.8||1039.8||1039.6||0
1627287510000|2021-07-26 08:18:30|1039.6|1039.4|1039.4|1039|1039.6|1039.4|1039.2|1039|873
1627287520000|2021-07-26 08:18:40|1039.6|1039.2|1039.8|1039.2|1039.8|1039.4|1039.6|1039.2|516
1627287540000|2021-07-26 08:19:00|1040|1039.4|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1627287550000|2021-07-26 08:19:10|1040|1039.2|1039.8|1039.4|1040|1039.6|1039.8|1039.2|1326
1627287560000|2021-07-26 08:19:20||1039.2||1039.2||1039.2||1039.2|0
1627287570000|2021-07-26 08:19:30|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1627287580000|2021-07-26 08:19:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1627287590000|2021-07-26 08:19:50||1039.2||1039.4||1039.4||1039.2|0
1627287600000|2021-07-26 08:20:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|591
1627287610000|2021-07-26 08:20:10|1039.2|1038.8|1039.8|1039.2|1039.8|1039.4|1039.2|1038.6|67
1627287620000|2021-07-26 08:20:20|1039.6|1039|1039.4|1038.8|1039.6|1039|1039.4|1038.8|0
1627287640000|2021-07-26 08:20:40|1039.2|1038.6|1039|1038.6|1039.2|1038.6|1039|1038.6|0
1627287650000|2021-07-26 08:20:50|1038.8||1039||1039||1038.8||0
1627287660000|2021-07-26 08:21:00|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.6|1038.2|2593
1627287670000|2021-07-26 08:21:10|1039|1038.6|1039|1038.6|1039.2|1038.6|1039|1038.6|3
1627287680000|2021-07-26 08:21:20||1038.4||1038.4||1038.4||1038.4|0
1627287690000|2021-07-26 08:21:30||1038.6||1038.6||1038.8||1038.6|0
1627287700000|2021-07-26 08:21:40||1038.4||1038.4||1038.4||1038.4|0
1627287710000|2021-07-26 08:21:50||1038.6||1038.6||1038.6||1038.6|0
1627287720000|2021-07-26 08:22:00|1039.2|1038.8|1039.2|1038.6|1039.2|1038.8|1039.2|1038.6|967
1627287730000|2021-07-26 08:22:10|1039|1038.4|1039|1038.4|1039|1038.4|1038.8|1038.4|0
1627287740000|2021-07-26 08:22:20|1039.2|1038.6|1039|1038.4|1039.2|1038.6|1039|1038.4|54
1627287780000|2021-07-26 08:23:00|1038.8||1038.8||1038.8||1038.8||0
1627287790000|2021-07-26 08:23:10|1039|1038.2|1038.8|1038.2|1039|1038.2|1038.6|1038.2|0
1627287800000|2021-07-26 08:23:20||1038.4||1038.4||1038.4||1038.4|0
1627287810000|2021-07-26 08:23:30|1038.6|1038.2|1039|1038.4|1039|1038.6|1038.6|1038.2|206
1627287820000|2021-07-26 08:23:40|1038.8||1038.8||1038.8||1038.8||0
1627287830000|2021-07-26 08:23:50|1039|1038.6|1039.2|1038.6|1039.2|1039|1039|1038.6|126
1627287840000|2021-07-26 08:24:00|1039.4|1038.8|1039.4|1039|1039.4|1039|1039.4|1038.8|3393
1627287850000|2021-07-26 08:24:10||1038.8||1038.8||1038.8||1038.8|0
1627287870000|2021-07-26 08:24:30|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.6|1039|0
1627287880000|2021-07-26 08:24:40||1039||1039||1039.2||1039|0
1627287890000|2021-07-26 08:24:50|1039.4||1039.4||1039.4||1039.4||0
1627287900000|2021-07-26 08:25:00||1038.8||1038.8||1038.8||1038.8|0
1627287910000|2021-07-26 08:25:10||1039||1039||1039||1039|0
1627287930000|2021-07-26 08:25:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1627287940000|2021-07-26 08:25:40||1038.6||1038.8||1038.8||1038.6|0
1627287950000|2021-07-26 08:25:50|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|0
1627287960000|2021-07-26 08:26:00||1038.6||1038.8||1038.8||1038.6|0
1627287970000|2021-07-26 08:26:10||1038.6||1038.8||1038.8||1038.6|0
1627287980000|2021-07-26 08:26:20|1039.4||1039.2||1039.4||1039.2||0
1627287990000|2021-07-26 08:26:30||1038.6||1038.6||1038.6||1038.6|0
1627288000000|2021-07-26 08:26:40|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|0
1627288010000|2021-07-26 08:26:50|1039.2|1039|1039.4|1039|1039.6|1039.2|1039.2|1039|1
1627288030000|2021-07-26 08:27:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|0
1627288060000|2021-07-26 08:27:40|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.4|944
1627288080000|2021-07-26 08:28:00|1040.2|1039.8|1040.2|1039.6|1040.2|1040|1040|1039.6|5770
1627288090000|2021-07-26 08:28:10|1040||1040.2||1040.2||1040||200
1627288100000|2021-07-26 08:28:20|1040|1039.4|1040|1039.4|1040|1039.4|1039.8|1039.4|946
1627288110000|2021-07-26 08:28:30|1040.2|1039.6|1040.4|1039.8|1040.4|1040|1040.2|1039.6|5
1627288120000|2021-07-26 08:28:40|1040.6|1040|1040.6|1040.4|1040.6|1040.4|1040.6|1040|700
1627288130000|2021-07-26 08:28:50||1040.2||1040.2||1040.2||1040.2|1441
1627288140000|2021-07-26 08:29:00|1040.8|1040.4|1040.8|1040.2|1040.8|1040.4|1040.8|1040.2|1321
1627288160000|2021-07-26 08:29:20||1040.4||1040.4||1040.4||1040.4|0
1627288170000|2021-07-26 08:29:30|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.6|491
1627288180000|2021-07-26 08:29:40|1041.2|1041|1041.2|1040.8|1041.2|1041|1041.2|1040.8|480
1627288190000|2021-07-26 08:29:50||1040.6||1040.6||1040.6||1040.6|0
1627288200000|2021-07-26 08:30:00|1041|1040.4|1041|1040.4|1041|1040.4|1040.8|1040.4|0
1627288210000|2021-07-26 08:30:10|1040.8||1040.8||1040.8||1040.8||0
1627288220000|2021-07-26 08:30:20||1040.6||1040.4||1040.6||1040.4|500
1627288230000|2021-07-26 08:30:30|1041|1040.8|1041.4|1041|1041.4|1041.2|1040.8|1040.8|6823
1627288240000|2021-07-26 08:30:40|1041.6|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041|1200
1627288250000|2021-07-26 08:30:50|1041.4|1040.8|1040.8|1040.4|1041.4|1041|1040.8|1040.4|21231
1627288260000|2021-07-26 08:31:00|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|4461
1627288270000|2021-07-26 08:31:10|1041.4||1041.2||1041.4||1041.2||0
1627288280000|2021-07-26 08:31:20|1041|1041|1041.2|1040.8|1041.4|1041|1041|1040.8|1012
1627288290000|2021-07-26 08:31:30|1041.4|1041|1041.4|1041|1041.6|1041|1041.4|1041|500
1627288300000|2021-07-26 08:31:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1627288310000|2021-07-26 08:31:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|2000
1627288320000|2021-07-26 08:32:00||1041.2||1041.4||1041.4||1041.2|0
1627288330000|2021-07-26 08:32:10|1041.6||1041.6||1041.6||1041.6||0
1627288340000|2021-07-26 08:32:20|1042|1041.6|1042.2|1041.6|1042.2|1041.8|1042|1041.6|6453
1627288350000|2021-07-26 08:32:30|1042|1041.4|1041.8|1041.4|1042|1041.4|1041.8|1041.4|0
1627288360000|2021-07-26 08:32:40|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1627288410000|2021-07-26 08:33:30|1042.4|1042|1042.6|1042|1042.6|1042.2|1042.4|1042|470
1627288420000|2021-07-26 08:33:40|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1042.2|1041.8|0
1627288430000|2021-07-26 08:33:50|1042.2||1042.4||1042.4||1042.2||0
1627288440000|2021-07-26 08:34:00|1042.2||1042.4||1042.4||1042.2||0
1627288450000|2021-07-26 08:34:10|1042.6|1042|1043|1042.6|1043|1042.6|1042.6|1042|4441
1627288460000|2021-07-26 08:34:20||1042.8||1042.6||1042.8||1042.6|500
1627288490000|2021-07-26 08:34:50|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.6|12224
1627288500000|2021-07-26 08:35:00|1043.4|1043|1043.6|1043.2|1043.6|1043.4|1043.4|1043|450
1627288510000|2021-07-26 08:35:10|1043.4|1043|1043.6|1043|1043.6|1043|1043.2|1043|1697
1627288520000|2021-07-26 08:35:20|1043.8|1043.2|1044|1043.6|1044|1043.8|1043.8|1043.2|6664
1627288530000|2021-07-26 08:35:30|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|0
1627288540000|2021-07-26 08:35:40|1044.2|1043.8|1044.2|1043.6|1044.4|1044|1044.2|1043.6|490
1627288550000|2021-07-26 08:35:50|1044|1043.4|1043.6|1043.2|1044|1043.4|1043.4|1043|1312
1627288560000|2021-07-26 08:36:00|1043.4|1043|1043|1042.6|1043.4|1043|1043|1042.6|1056
1627288570000|2021-07-26 08:36:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1010
1627288580000|2021-07-26 08:36:20|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1627288590000|2021-07-26 08:36:30|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|578
1627288610000|2021-07-26 08:36:50|1043|1042.6|1043|1042.6|1043|1042.8|1043|1042.4|233
1627288630000|2021-07-26 08:37:10||1042.4||1042.4||1042.4||1042.4|0
1627288640000|2021-07-26 08:37:20|1042.8||1043||1043||1042.8||0
1627288660000|2021-07-26 08:37:40|1043.2|1042.6|1043.4|1043|1043.6|1043.2|1043.2|1042.6|0
1627288670000|2021-07-26 08:37:50|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|57
1627288680000|2021-07-26 08:38:00|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|0
1627288710000|2021-07-26 08:38:30|1043.6|1043|1043.2|1042.6|1043.6|1043.2|1043|1042.6|2722
1627288720000|2021-07-26 08:38:40||1042.8||1042.6||1042.8||1042.6|0
1627288730000|2021-07-26 08:38:50|1043|1042.4|1043|1042.6|1043|1042.6|1043|1042.4|0
1627288740000|2021-07-26 08:39:00||1042.4||1042.4||1042.4||1042.4|0
1627288750000|2021-07-26 08:39:10|1043.2|1042.6|1043.4|1043|1043.6|1043.2|1043.2|1042.6|500
1627288760000|2021-07-26 08:39:20|1043.6|1043.2|1043.6|1043.2|1043.8|1043.2|1043.6|1043.2|0
1627288770000|2021-07-26 08:39:30|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1627288780000|2021-07-26 08:39:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043|1000
1627288790000|2021-07-26 08:39:50|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1627288800000|2021-07-26 08:40:00|1044|1043.6|1043.8|1043.4|1044.2|1043.8|1043.6|1043.4|2588
1627288810000|2021-07-26 08:40:10|1044|1043.6|1044|1043.4|1044|1043.6|1044|1043.4|500
1627288820000|2021-07-26 08:40:20||1043.6||1043.6||1043.6||1043.6|0
1627288840000|2021-07-26 08:40:40|1044.2||1044||1044.2||1044||0
1627288860000|2021-07-26 08:41:00|1044.2|1043.8|1044.6|1044.2|1044.8|1044.2|1044.2|1043.8|610
1627288870000|2021-07-26 08:41:10|1044.4|1044|1044|1043.4|1044.4|1044|1043.6|1043.2|9
1627288880000|2021-07-26 08:41:20|1043.8|1043.6|1043.8|1043.2|1043.8|1043.6|1043.8|1043.2|0
1627288890000|2021-07-26 08:41:30|1043.6|1043|1043.4|1043|1043.6|1043|1043.4|1043|0
1627288900000|2021-07-26 08:41:40|1043.6|1043.2|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|1226
1627288910000|2021-07-26 08:41:50||1042.6||1042.8||1042.8||1042.6|0
1627288920000|2021-07-26 08:42:00|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1627288930000|2021-07-26 08:42:10|1043||1043||1043||1043||0
1627288940000|2021-07-26 08:42:20|1042.8|1042.2|1042.4|1042|1042.8|1042.2|1042.4|1042|500
1627288990000|2021-07-26 08:43:10|1042|1041.8|1042.4|1041.8|1042.4|1042|1042|1041.6|1105
1627289000000|2021-07-26 08:43:20||1042||1042||1042||1041.8|0
1627289010000|2021-07-26 08:43:30|1042.2|1041.8|1042.8|1042.4|1042.8|1042.4|1042.2|1041.8|13715
1627289020000|2021-07-26 08:43:40|1043|1042.2|1042.8|1042.2|1043|1042.2|1042.6|1042.2|0
1627289030000|2021-07-26 08:43:50|1043|1042.4|1043|1042.4|1043|1042.4|1043|1042.4|0
1627289040000|2021-07-26 08:44:00|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|0
1627289050000|2021-07-26 08:44:10|1043|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|0
1627289060000|2021-07-26 08:44:20|1042.8|1042.4|1043.4|1043|1043.4|1043|1042.8|1042.4|533
1627289070000|2021-07-26 08:44:30|1043.6|1043.4|1043.4|1043|1043.6|1043.4|1043.4|1043|7308
1627289080000|2021-07-26 08:44:40|1043.2|1042.8|1043.6|1043|1043.6|1043|1043.2|1042.8|489
1627289090000|2021-07-26 08:44:50|1043.4|1043.2|1043.4|1042.8|1043.4|1043.2|1043.4|1042.8|0
1627289100000|2021-07-26 08:45:00||1043||1043||1043||1043|0
1627289110000|2021-07-26 08:45:10|1043.6||1043.4||1043.6||1043.4||0
1627289120000|2021-07-26 08:45:20|1043.6|1043.2|1044|1043.6|1044|1043.6|1043.6|1043.2|2913
1627289150000|2021-07-26 08:45:50|1044.2|1043.8|1044.2|1043.6|1044.4|1044|1044.2|1043.6|726
1627289160000|2021-07-26 08:46:00||1043.8||1043.6||1043.8||1043.6|0
1627289170000|2021-07-26 08:46:10|1044.4|1043.8|1043.8|1043.2|1044.4|1043.8|1043.6|1043.2|8867
1627289180000|2021-07-26 08:46:20|1043.6||1043.6||1043.6||1043.6||0
1627289190000|2021-07-26 08:46:30|1043.8||1043.6||1043.8||1043.6||0
1627289220000|2021-07-26 08:47:00|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|1
1627289230000|2021-07-26 08:47:10||1043.2||1043.2||1043.2||1043.2|0
1627289240000|2021-07-26 08:47:20|1043.6||1043.8||1043.8||1043.6||0
1627289250000|2021-07-26 08:47:30|1043.6||1043.6||1043.6||1043.6||0
1627289280000|2021-07-26 08:48:00|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|2809
1627289290000|2021-07-26 08:48:10|1043.4||1043.4||1043.4||1043.4||0
1627289300000|2021-07-26 08:48:20|1043.2||1043.4||1043.4||1043.2||0
1627289310000|2021-07-26 08:48:30|1043.2||1043.2||1043.4||1043.2||103
1627289320000|2021-07-26 08:48:40|1043.4||1043.2||1043.4||1043.2||0
1627289330000|2021-07-26 08:48:50|1043||1043||1043||1043||0
1627289340000|2021-07-26 08:49:00|1043.2|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|2048
1627289350000|2021-07-26 08:49:10|1043.4||1043.4||1043.4||1043.4||0
1627289380000|2021-07-26 08:49:40|1043.2||1043.2||1043.2||1043.2||0
1627289390000|2021-07-26 08:49:50|1043.4||1043.2||1043.4||1043.2||867
1627289400000|2021-07-26 08:50:00|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1627289410000|2021-07-26 08:50:10|1043||1042.8||1043||1042.6||30
1627289420000|2021-07-26 08:50:20|1042.4|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1042|470
1627289430000|2021-07-26 08:50:30|1042.8|1042.2|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|1500
1627289440000|2021-07-26 08:50:40|1042.6||1042.6||1042.6||1042.6||500
1627289460000|2021-07-26 08:51:00|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1627289470000|2021-07-26 08:51:10|1042.4|1042|1042.6|1042|1042.6|1042.2|1042.4|1042|548
1627289480000|2021-07-26 08:51:20|1042.4|1041.8|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1627289490000|2021-07-26 08:51:30|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|360
1627289500000|2021-07-26 08:51:40|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1042|0
1627289520000|2021-07-26 08:52:00|1042.4|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|3862
1627289540000|2021-07-26 08:52:20|1042.4|1042|1042.4|1041.8|1042.4|1042|1042.2|1041.8|0
1627289550000|2021-07-26 08:52:30||1042||1042||1042||1042|0
1627289580000|2021-07-26 08:53:00|1042.6|1042.2|1042.8|1042.2|1042.8|1042.2|1042.6|1042.2|1
1627289590000|2021-07-26 08:53:10|1042.6||1042.6||1042.6||1042.6||0
1627289610000|2021-07-26 08:53:30||1042.4||1042.2||1042.4||1042.2|14
1627289640000|2021-07-26 08:54:00|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|700
1627289650000|2021-07-26 08:54:10|1042.6||1042.6||1042.6||1042.6||0
1627289660000|2021-07-26 08:54:20|1042.4||1042.4||1042.4||1042.4||0
1627289690000|2021-07-26 08:54:50|1042.2|1041.8|1042.2|1041.6|1042.2|1041.8|1042|1041.6|3604
1627289700000|2021-07-26 08:55:00|1042|1041.4|1042|1041.6|1042|1041.6|1041.6|1041|1767
1627289710000|2021-07-26 08:55:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1627289720000|2021-07-26 08:55:20|1042|1041.6|1042|1041.4|1042|1041.6|1041.8|1041.4|72
1627289730000|2021-07-26 08:55:30|1041.8||1041.8||1041.8||1041.8||0
1627289760000|2021-07-26 08:56:00||1041.2||1041.2||1041.2||1041.2|0
1627289770000|2021-07-26 08:56:10|1042|1041.4|1042|1041.6|1042|1041.6|1042|1041.4|0
1627289780000|2021-07-26 08:56:20|1041.8|1041.8|1042.2|1041.6|1042.2|1041.8|1041.8|1041.6|4
1627289800000|2021-07-26 08:56:40|1042||1042||1042.2||1042||0
1627289810000|2021-07-26 08:56:50||1041.4||1041.6||1041.6||1041.4|0
1627289840000|2021-07-26 08:57:20|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1627289850000|2021-07-26 08:57:30|1042|1041.6|1042|1041.6|1042.2|1041.6|1041.8|1041.4|0
1627289860000|2021-07-26 08:57:40|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|500
1627289870000|2021-07-26 08:57:50|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|0
1627289890000|2021-07-26 08:58:10|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|383
1627289900000|2021-07-26 08:58:20|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1041.8|0
1627289910000|2021-07-26 08:58:30||1041.8||1042||1042||1041.8|0
1627289920000|2021-07-26 08:58:40|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|500
1627289950000|2021-07-26 08:59:10|1043||1043||1043||1043||0
1627289960000|2021-07-26 08:59:20|1043.2|1042.6|1043.2|1042.8|1043.4|1043|1043.2|1042.6|1022
1627289970000|2021-07-26 08:59:30|1043|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|0
1627289980000|2021-07-26 08:59:40|1043.2|1042.8|1042.8|1042.4|1043.2|1042.8|1042.8|1042.4|3185
1627289990000|2021-07-26 08:59:50|1043|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|0
1627290000000|2021-07-26 09:00:00|1042.8|1042.4|1043|1042.4|1043|1042.4|1042.6|1042.4|0
1627290010000|2021-07-26 09:00:10|1042.8||1042.8||1042.8||1042.8||0
1627290030000|2021-07-26 09:00:30|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1042|2188
1627290060000|2021-07-26 09:01:00|1042.4||1042.6||1042.6||1042.4||0
1627290070000|2021-07-26 09:01:10|1042.4|1042.4|1042.8|1042.4|1042.8|1042.6|1042.4|1042.2|10917
1627290080000|2021-07-26 09:01:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.2|1041.8|4881
1627290090000|2021-07-26 09:01:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1627290100000|2021-07-26 09:01:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|0
1627290110000|2021-07-26 09:01:50|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.8|1042.4|112
1627290120000|2021-07-26 09:02:00|1043||1042.8||1043||1042.8||0
1627290140000|2021-07-26 09:02:20|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1627290150000|2021-07-26 09:02:30|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1043|1042.6|0
1627290170000|2021-07-26 09:02:50|1043||1043||1043||1043||0
1627290180000|2021-07-26 09:03:00|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.8|1
1627290190000|2021-07-26 09:03:10|1043|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|0
1627290200000|2021-07-26 09:03:20|1043.2||1043.2||1043.2||1043.2||0
1627290210000|2021-07-26 09:03:30|1043||1043||1043||1043||0
1627290220000|2021-07-26 09:03:40|1043.2||1043||1043.2||1043||0
1627290230000|2021-07-26 09:03:50|1042.8|1042.4|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|0
1627290240000|2021-07-26 09:04:00|1043|1042.6|1043|1042.4|1043|1042.6|1043|1042.4|0
1627290250000|2021-07-26 09:04:10|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|39
1627290270000|2021-07-26 09:04:30|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1042|1267
1627290290000|2021-07-26 09:04:50|1042.8|1042.2|1042.8|1042.4|1042.8|1042.4|1042.8|1042.2|0
1627290310000|2021-07-26 09:05:10|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1043|1042.6|120
1627290320000|2021-07-26 09:05:20|1043||1043||1043||1043||0
1627290330000|2021-07-26 09:05:30|1043.2|1042.8|1043.8|1043.4|1043.8|1043.4|1043.2|1042.8|2691
1627290340000|2021-07-26 09:05:40|1043.6|1043.2|1043.8|1043.2|1043.8|1043.2|1043.6|1043.2|0
1627290350000|2021-07-26 09:05:50|1043.6||1043.8||1043.8||1043.6||0
1627290360000|2021-07-26 09:06:00|1043.6|1043|1044.2|1043.8|1044.2|1043.8|1043.2|1043|23429
1627290370000|2021-07-26 09:06:10|1044.4|1044|1045|1044.6|1045|1044.6|1044.4|1044|710
1627290380000|2021-07-26 09:06:20|1045.2|1044.4|1044.8|1044.4|1045.2|1044.4|1044.8|1044.4|500
1627290390000|2021-07-26 09:06:30|1045||1044.8||1045||1044.8||0
1627290400000|2021-07-26 09:06:40|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|2513
1627290420000|2021-07-26 09:07:00|1045||1044.8||1045||1044.8||0
1627290450000|2021-07-26 09:07:30|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.4|5
1627290460000|2021-07-26 09:07:40|1045.4|1045|1045|1044.8|1045.4|1045|1045|1044.8|943
1627290470000|2021-07-26 09:07:50|1044.8|1044.6|1044.8|1044.4|1045.2|1044.6|1044.8|1044.4|2284
1627290480000|2021-07-26 09:08:00|1045|1044.8|1045.4|1045|1045.6|1045.2|1045|1044.6|4108
1627290490000|2021-07-26 09:08:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|48
1627290500000|2021-07-26 09:08:20|1045.4|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|75
1627290510000|2021-07-26 09:08:30|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|824
1627290520000|2021-07-26 09:08:40||1045.4||1045.2||1045.4||1045.2|448
1627290550000|2021-07-26 09:09:10|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1045|2640
1627290560000|2021-07-26 09:09:20|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.4|6418
1627290570000|2021-07-26 09:09:30|1046|1045.8|1046|1045.8|1046.4|1046|1046|1045.6|218
1627290580000|2021-07-26 09:09:40|1045.6|1045.4|1046|1045.4|1046|1045.6|1045.6|1045.4|10250
1627290590000|2021-07-26 09:09:50|1045.8||1046||1046||1045.8||0
1627290600000|2021-07-26 09:10:00|1045.8||1046||1046||1045.8||0
1627290610000|2021-07-26 09:10:10|1046.2|1045.6|1046.2|1045.8|1046.4|1045.8|1046.2|1045.6|825
1627290620000|2021-07-26 09:10:20|1046.4|1046|1046.6|1046|1046.6|1046|1046.4|1046|461
1627290630000|2021-07-26 09:10:30|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|200
1627290640000|2021-07-26 09:10:40|1046.2|1045.8|1046.4|1045.8|1046.4|1045.8|1046.2|1045.8|0
1627290650000|2021-07-26 09:10:50|1046.2||1046.2||1046.2||1046.2||0
1627290670000|2021-07-26 09:11:10|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|3154
1627290680000|2021-07-26 09:11:20|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|1743
1627290690000|2021-07-26 09:11:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|879
1627290710000|2021-07-26 09:11:50|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|500
1627290720000|2021-07-26 09:12:00|1046.2||1046.2||1046.2||1046.2||0
1627290730000|2021-07-26 09:12:10|1046|1045.8|1046.6|1046.2|1046.6|1046.2|1046|1045.8|729
1627290740000|2021-07-26 09:12:20|1046.4||1046.4||1046.4||1046.4||0
1627290750000|2021-07-26 09:12:30|1046.6|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|799
1627290760000|2021-07-26 09:12:40|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1627290770000|2021-07-26 09:12:50|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1046|1776
1627290780000|2021-07-26 09:13:00|1046.2||1046.2||1046.4||1046.2||0
1627290790000|2021-07-26 09:13:10|1046.4|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|0
1627290800000|2021-07-26 09:13:20|1047||1046.8||1047||1046.8||0
1627290810000|2021-07-26 09:13:30|1047|1046.8|1047.2|1046.6|1047.4|1047|1047|1046.6|4509
1627290820000|2021-07-26 09:13:40|1047|1046.4|1047|1046.4|1047|1046.8|1047|1046.4|768
1627290840000|2021-07-26 09:14:00|1046.8|1046.2|1046.6|1046|1046.8|1046.2|1046.4|1046|391
1627290850000|2021-07-26 09:14:10|1046.4||1046.6||1046.6||1046.4||0
1627290860000|2021-07-26 09:14:20|1046.4||1046.4||1046.4||1046.4||0
1627290870000|2021-07-26 09:14:30|1046.6||1046.4||1046.6||1046.4||0
1627290880000|2021-07-26 09:14:40|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.6|1046.2|1289
1627290900000|2021-07-26 09:15:00|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|2567
1627290910000|2021-07-26 09:15:10|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1627290920000|2021-07-26 09:15:20|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|75
1627290930000|2021-07-26 09:15:30|1047.4||1047.6||1047.6||1047.4||925
1627290940000|2021-07-26 09:15:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1627290950000|2021-07-26 09:15:50|1047.6|1047|1047.4|1047|1047.8|1047|1047.2|1047|8980
1627290960000|2021-07-26 09:16:00|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|1506
1627290970000|2021-07-26 09:16:10|1047.2|1047.2|1047.4|1046.8|1047.4|1047.2|1047.2|1046.8|0
1627290980000|2021-07-26 09:16:20|1047.2|1046.6|1047|1046.6|1047.2|1046.6|1047|1046.6|0
1627290990000|2021-07-26 09:16:30|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.6|1046.4|500
1627291000000|2021-07-26 09:16:40|1046.8|1046.8|1047|1046.6|1047|1046.8|1046.8|1046.6|40
1627291020000|2021-07-26 09:17:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1627291040000|2021-07-26 09:17:20|1047||1046.8||1047||1046.8||0
1627291050000|2021-07-26 09:17:30|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|679
1627291070000|2021-07-26 09:17:50|1046.6||1046.6||1046.6||1046.6||0
1627291080000|2021-07-26 09:18:00|1046.4||1046.4||1046.4||1046.4||0
1627291090000|2021-07-26 09:18:10|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|1160
1627291100000|2021-07-26 09:18:20|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|1456
1627291110000|2021-07-26 09:18:30|1046|1045.6|1045.8|1045.4|1046|1045.8|1045.8|1045.4|1
1627291120000|2021-07-26 09:18:40|1046||1045.8||1046||1045.8||500
1627291130000|2021-07-26 09:18:50|1046||1046||1046||1046||0
1627291140000|2021-07-26 09:19:00|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1627291170000|2021-07-26 09:19:30|1045.6|1045.4|1045.8|1045.4|1046|1045.6|1045.6|1045.4|2200
1627291180000|2021-07-26 09:19:40|1045.6|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045|0
1627291190000|2021-07-26 09:19:50|1045.6|1045|1045.2|1044.8|1045.6|1045|1045.2|1044.8|5385
1627291200000|2021-07-26 09:20:00|1045.4|1045|1046|1045.4|1046|1045.4|1045.4|1045|912
1627291210000|2021-07-26 09:20:10|1046.2|1045.6|1046.4|1045.8|1046.4|1046|1046.2|1045.6|353
1627291220000|2021-07-26 09:20:20|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|0
1627291230000|2021-07-26 09:20:30|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.6|1039
1627291240000|2021-07-26 09:20:40|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1627291250000|2021-07-26 09:20:50||1045.4||1045.4||1045.4||1045.4|0
1627291270000|2021-07-26 09:21:10||1045.6||1045.4||1045.6||1045.4|0
1627291280000|2021-07-26 09:21:20||1045.6||1045.6||1045.6||1045.6|0
1627291290000|2021-07-26 09:21:30|1046.2|1045.8|1046.4|1045.8|1046.4|1046.2|1046.2|1045.8|246
1627291300000|2021-07-26 09:21:40|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.8|0
1627291310000|2021-07-26 09:21:50|1046.4|1046|1046.4|1046|1046.6|1046.2|1046.4|1046|1611
1627291330000|2021-07-26 09:22:10|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|0
1627291340000|2021-07-26 09:22:20|1046.8|1046.4|1046.8|1046.2|1047|1046.6|1046.6|1046.2|1591
1627291350000|2021-07-26 09:22:30|1046.6|1046|1046.4|1045.8|1046.6|1046|1046.2|1045.8|0
1627291360000|2021-07-26 09:22:40|1046.6|1046|1046.6|1046|1046.6|1046.2|1046.4|1046|0
1627291370000|2021-07-26 09:22:50|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1627291380000|2021-07-26 09:23:00|1046.2|1046|1046.4|1046|1046.6|1046|1046.2|1046|0
1627291430000|2021-07-26 09:23:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.4|1046.2|40
1627291440000|2021-07-26 09:24:00|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.4|103
1627291450000|2021-07-26 09:24:10|1047||1046.8||1047||1046.8||0
1627291470000|2021-07-26 09:24:30|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|428
1627291480000|2021-07-26 09:24:40||1046.4||1046.4||1046.4||1046.4|456
1627291490000|2021-07-26 09:24:50|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.6|331
1627291500000|2021-07-26 09:25:00|1046.8|1046.4|1047.2|1046.8|1047.2|1047|1046.8|1046.4|1249
1627291510000|2021-07-26 09:25:10|1047.4||1047.4||1047.4||1047.2||0
1627291520000|2021-07-26 09:25:20|1047.2||1047.4||1047.4||1047.2||0
1627291540000|2021-07-26 09:25:40|1047.2|1046.6|1047|1046.6|1047.2|1046.8|1046.6|1046.4|12426
1627291550000|2021-07-26 09:25:50|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|0
1627291560000|2021-07-26 09:26:00|1047||1046.8||1047||1046.8||0
1627291570000|2021-07-26 09:26:10|1047|1046.6|1047|1046.4|1047.2|1046.8|1046.8|1046.4|3729
1627291590000|2021-07-26 09:26:30|1047.2|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|51
1627291600000|2021-07-26 09:26:40|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1046.8|0
1627291610000|2021-07-26 09:26:50|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|10
1627291620000|2021-07-26 09:27:00|1047.2|1046.8|1047.4|1046.8|1047.4|1047|1047.2|1046.8|0
1627291640000|2021-07-26 09:27:20|1047.2|1046.6|1047.4|1047|1047.6|1047.2|1046.8|1046.4|4583
1627291660000|2021-07-26 09:27:40|1047.2|1046.8|1046.6|1046.4|1047.2|1046.8|1046.6|1046.4|1190
1627291670000|2021-07-26 09:27:50|1046.8||1047||1047||1046.8||0
1627291680000|2021-07-26 09:28:00|1046.8||1046.8||1046.8||1046.8||0
1627291720000|2021-07-26 09:28:40|1047|1046.6|1046.8|1046.4|1047.2|1046.6|1046.6|1046.4|2885
1627291730000|2021-07-26 09:28:50|1047||1046.8||1047||1046.8||0
1627291750000|2021-07-26 09:29:10|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1045.8|307
1627291760000|2021-07-26 09:29:20||1046.2||1046||1046.2||1046|142
1627291770000|2021-07-26 09:29:30|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.6|1046|0
1627291780000|2021-07-26 09:29:40|1046.4||1046.4||1046.4||1046.4||0
1627291790000|2021-07-26 09:29:50|1046.6||1046.6||1046.6||1046.4||0
1627291800000|2021-07-26 09:30:00|1046.8|1046.2|1046.8|1046.2|1046.8|1046.4|1046.8|1046.2|0
1627291810000|2021-07-26 09:30:10|1046.6|1045.6|1046.4|1046|1046.6|1046|1046|1045.6|24983
1627291820000|2021-07-26 09:30:20||1045.8||1045.8||1045.8||1045.8|0
1627291830000|2021-07-26 09:30:30|1046.2|1045.6|1046|1045.6|1046.2|1045.6|1045.8|1045.6|950
1627291860000|2021-07-26 09:31:00|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045|1463
1627291870000|2021-07-26 09:31:10|1046.2|1045.8|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|5637
1627291880000|2021-07-26 09:31:20|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|81
1627291890000|2021-07-26 09:31:30||1046.6||1046.4||1046.6||1046.4|0
1627291900000|2021-07-26 09:31:40|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|1188
1627291910000|2021-07-26 09:31:50|1047|1046.8|1047.4|1046.8|1047.4|1046.8|1047|1046.6|1265
1627291920000|2021-07-26 09:32:00|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|250
1627291940000|2021-07-26 09:32:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.4|1047|310
1627291950000|2021-07-26 09:32:30|1047.2|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1047|7242
1627291960000|2021-07-26 09:32:40||1047||1047||1047||1047|0
1627291970000|2021-07-26 09:32:50|1047.4|1047.2|1047.8|1047.4|1047.8|1047.6|1047.4|1047.2|909
1627291980000|2021-07-26 09:33:00|1048|1047.6|1048.2|1047.6|1048.2|1047.8|1048|1047.6|950
1627291990000|2021-07-26 09:33:10|1048.4|1047.8|1048.4|1048|1048.6|1048|1048.4|1047.8|969
1627292000000|2021-07-26 09:33:20|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048|1047.8|500
1627292010000|2021-07-26 09:33:30|1048.2||1048.4||1048.4||1048.2||0
1627292020000|2021-07-26 09:33:40||1048||1047.8||1048||1047.8|0
1627292030000|2021-07-26 09:33:50|1048.2||1048.2||1048.2||1048.2||0
1627292040000|2021-07-26 09:34:00|1048|1047.6|1048.2|1047.6|1048.2|1047.6|1048|1047.6|0
1627292050000|2021-07-26 09:34:10|1048.4|1047.8|1048.2|1047.8|1048.4|1048|1048.2|1047.8|0
1627292080000|2021-07-26 09:34:40|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|396
1627292110000|2021-07-26 09:35:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|814
1627292130000|2021-07-26 09:35:30|1048.4|1048|1048.4|1048|1048.6|1048|1048.4|1048|321
1627292140000|2021-07-26 09:35:40|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|1097
1627292150000|2021-07-26 09:35:50|1048.2|1047.8|1048.2|1047.6|1048.2|1047.8|1048.2|1047.6|0
1627292160000|2021-07-26 09:36:00|1048|1047.4|1048|1047.6|1048|1047.6|1048|1047.4|0
1627292170000|2021-07-26 09:36:10|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1048|1047.4|500
1627292180000|2021-07-26 09:36:20|1047.8|1047.6|1048.4|1047.8|1048.4|1047.8|1047.8|1047.6|777
1627292190000|2021-07-26 09:36:30|1048.2|1048|1048|1047.6|1048.2|1048|1048|1047.6|2989
1627292200000|2021-07-26 09:36:40||1047.4||1047.4||1047.4||1047.4|0
1627292210000|2021-07-26 09:36:50|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|0
1627292220000|2021-07-26 09:37:00|1048.2|1048|1048.2|1047.8|1048.4|1048.2|1048|1047.6|12478
1627292230000|2021-07-26 09:37:10|1048.4|1048|1048.2|1048|1048.4|1048.2|1048.2|1047.8|2367
1627292240000|2021-07-26 09:37:20|1048.4|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|977
1627292260000|2021-07-26 09:37:40|1048.6|1048.2|1048.8|1048.6|1048.8|1048.6|1048.6|1048.2|1796
1627292270000|2021-07-26 09:37:50||1048.4||1048.4||1048.4||1048.4|0
1627292280000|2021-07-26 09:38:00||1048.6||1048.6||1048.6||1048.6|0
1627292290000|2021-07-26 09:38:10|1049|1048.8|1049|1048.4|1049|1048.8|1048.8|1048.4|919
1627292300000|2021-07-26 09:38:20|1048.8|1048.2|1048.2|1048|1048.8|1048.2|1048.2|1048|981
1627292310000|2021-07-26 09:38:30|1048.4||1048.4||1048.4||1048.4||0
1627292320000|2021-07-26 09:38:40|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|506
1627292340000|2021-07-26 09:39:00|1048.2|1047.8|1048.4|1048|1048.4|1048|1048|1047.8|1447
1627292350000|2021-07-26 09:39:10|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|0
1627292360000|2021-07-26 09:39:20|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|310
1627292380000|2021-07-26 09:39:40|1048.4|1048|1048.8|1048.4|1048.8|1048.4|1048.4|1048|3920
1627292390000|2021-07-26 09:39:50|1049||1048.8||1049||1048.8||0
1627292400000|2021-07-26 09:40:00||1048.2||1048.4||1048.4||1048.2|0
1627292410000|2021-07-26 09:40:10|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|3137
1627292420000|2021-07-26 09:40:20|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1627292430000|2021-07-26 09:40:30|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1627292440000|2021-07-26 09:40:40|1048.4|1048|1048.4|1047.8|1048.4|1048.2|1048.4|1047.8|0
1627292450000|2021-07-26 09:40:50||1048||1048||1048||1048|220
1627292480000|2021-07-26 09:41:20|1048.6|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048|9426
1627292490000|2021-07-26 09:41:30|1048.8|1048|1049|1048.6|1049|1048.6|1048.6|1048|489
1627292500000|2021-07-26 09:41:40|1048.8|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.2|2279
1627292510000|2021-07-26 09:41:50||1048.6||1048.6||1048.6||1048.6|1069
1627292520000|2021-07-26 09:42:00|1049|1048.8|1048.8|1048.4|1049|1048.8|1048.8|1048.4|435
1627292530000|2021-07-26 09:42:10|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|33
1627292540000|2021-07-26 09:42:20|1049.2|1048.4|1049|1048.4|1049.2|1048.4|1049|1048.4|0
1627292550000|2021-07-26 09:42:30|1048.8||1048.8||1049||1048.8||0
1627292570000|2021-07-26 09:42:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|1762
1627292580000|2021-07-26 09:43:00|1048.4|1048|1048.6|1048.2|1048.8|1048.2|1048.2|1048|2689
1627292590000|2021-07-26 09:43:10|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1627292600000|2021-07-26 09:43:20|1048.6|1048.2|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|458
1627292610000|2021-07-26 09:43:30||1048.4||1048.4||1048.4||1048.4|0
1627292620000|2021-07-26 09:43:40|1049|1048.2|1048.8|1048.2|1049|1048.2|1048.8|1048.2|0
1627292630000|2021-07-26 09:43:50||1048.4||1048.2||1048.4||1048.2|0
1627292650000|2021-07-26 09:44:10|1049|1048.4|1049.2|1048.8|1049.2|1048.8|1049|1048.4|1636
1627292660000|2021-07-26 09:44:20|1049.4|1049|1049.4|1049|1049.6|1049|1049.4|1049|0
1627292670000|2021-07-26 09:44:30||1049.2||1049.2||1049.2||1049.2|2348
1627292680000|2021-07-26 09:44:40|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1049|0
1627292690000|2021-07-26 09:44:50|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049|8091
1627292700000|2021-07-26 09:45:00|1049.8|1049.4|1050.2|1049.6|1050.2|1049.8|1049.8|1049.4|2466
1627292720000|2021-07-26 09:45:20|1050|1049.4|1050|1049.6|1050|1049.6|1049.4|1049.2|19609
1627292730000|2021-07-26 09:45:30|1050.2||1050.2||1050.2||1050.2||0
1627292740000|2021-07-26 09:45:40|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|1549
1627292750000|2021-07-26 09:45:50|1050|1049.6|1050|1049.4|1050|1049.6|1050|1049.4|409
1627292760000|2021-07-26 09:46:00|1049.8|1049.2|1049.2|1049|1049.8|1049.2|1049.2|1049|1931
1627292770000|2021-07-26 09:46:10||1048.8||1048.8||1048.8||1048.8|0
1627292790000|2021-07-26 09:46:30|1049.4|1049|1049.4|1048.8|1049.4|1049|1049|1048.8|5913
1627292810000|2021-07-26 09:46:50|1049.2|1049|1050|1049.6|1050|1049.6|1049.2|1049|1233
1627292820000|2021-07-26 09:47:00||1049.4||1049.6||1049.6||1049.4|0
1627292830000|2021-07-26 09:47:10||1049.4||1049.4||1049.4||1049.4|0
1627292840000|2021-07-26 09:47:20||1049.6||1049.6||1049.6||1049.4|0
1627292850000|2021-07-26 09:47:30||1049.4||1049.4||1049.4||1049.4|0
1627292860000|2021-07-26 09:47:40|1049.8|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049|0
1627292870000|2021-07-26 09:47:50|1049.8||1049.6||1049.8||1049.6||0
1627292880000|2021-07-26 09:48:00||1049.4||1049.2||1049.4||1049.2|0
1627292890000|2021-07-26 09:48:10|1049.4|1049|1049|1048.8|1049.4|1049|1049|1048.8|1543
1627292900000|2021-07-26 09:48:20|1049.2|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|73
1627292910000|2021-07-26 09:48:30|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.2|1049|569
1627292920000|2021-07-26 09:48:40|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|0
1627292930000|2021-07-26 09:48:50|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|583
1627292940000|2021-07-26 09:49:00|1049.8|1049.4|1050|1049.4|1050|1049.6|1049.6|1049.4|3950
1627292950000|2021-07-26 09:49:10||1049.6||1049.4||1049.8||1049.4|100
1627292960000|2021-07-26 09:49:20||1049.6||1049.6||1049.6||1049.6|0
1627292980000|2021-07-26 09:49:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|0
1627292990000|2021-07-26 09:49:50||1049.2||1049.2||1049.2||1049.2|0
1627293000000|2021-07-26 09:50:00|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|0
1627293010000|2021-07-26 09:50:10|1049.8|1049.4|1050.4|1050|1050.4|1050|1049.8|1049.4|2079
1627293020000|2021-07-26 09:50:20|1050.6|1049.8|1050.4|1049.8|1050.6|1049.8|1050.2|1049.8|0
1627293030000|2021-07-26 09:50:30|1050.2||1050.4||1050.4||1050.2||0
1627293040000|2021-07-26 09:50:40|1050.2|1049.6|1050.4|1050|1050.4|1050|1050|1049.6|1524
1627293060000|2021-07-26 09:51:00|1050.6|1050.2|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|0
1627293070000|2021-07-26 09:51:10|1051|1050.4|1051|1050.4|1051|1050.6|1050.6|1050.4|2158
1627293080000|2021-07-26 09:51:20||1050.6||1050.4||1050.6||1050.4|0
1627293110000|2021-07-26 09:51:50|1051.2|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|0
1627293120000|2021-07-26 09:52:00|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|1248
1627293130000|2021-07-26 09:52:10|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.8|3163
1627293140000|2021-07-26 09:52:20|1050|1049.6|1050|1049.4|1050|1049.6|1049.6|1049.4|1250
1627293160000|2021-07-26 09:52:40|1049.8|1049.6|1050|1049.4|1050|1049.8|1049.8|1049.4|1516
1627293170000|2021-07-26 09:52:50|1049.8||1049.8||1049.8||1049.6||250
1627293180000|2021-07-26 09:53:00|1050|1049.2|1049.6|1049.2|1050|1049.2|1049.4|1049|8924
1627293200000|2021-07-26 09:53:20|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1049|237
1627293210000|2021-07-26 09:53:30|1049.6|1049.2|1050|1049.4|1050|1049.6|1049.6|1049.2|0
1627293220000|2021-07-26 09:53:40|1049.8|1049.6|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|0
1627293240000|2021-07-26 09:54:00|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|3484
1627293250000|2021-07-26 09:54:10|1050|1050|1050.2|1049.6|1050.2|1050|1050|1049.6|3959
1627293260000|2021-07-26 09:54:20|1050||1050||1050||1050||0
1627293280000|2021-07-26 09:54:40|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|431
1627293290000|2021-07-26 09:54:50|1049.4|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049.2|1452
1627293300000|2021-07-26 09:55:00|1049.8|1049.2|1050|1049.4|1050|1049.4|1049.8|1049.2|1163
1627293310000|2021-07-26 09:55:10|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.4|1560
1627293320000|2021-07-26 09:55:20||1050||1049.6||1050||1049.6|351
1627293330000|2021-07-26 09:55:30|1050|1049.4|1050.2|1049.6|1050.2|1049.6|1050|1049.4|0
1627293350000|2021-07-26 09:55:50|1050|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.8|2599
1627293360000|2021-07-26 09:56:00||1049.6||1049.8||1049.8||1049.6|0
1627293370000|2021-07-26 09:56:10|1050.4|1049.6|1050|1049.6|1050.4|1049.6|1050|1049.6|0
1627293380000|2021-07-26 09:56:20|1049.8|1049.4|1049.6|1049|1049.8|1049.6|1049.4|1049|807
1627293390000|2021-07-26 09:56:30|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|0
1627293400000|2021-07-26 09:56:40|1049.4||1049||1049.4||1049||0
1627293410000|2021-07-26 09:56:50|1049.2|1049|1049.2|1049|1049.4|1049|1049.2|1048.8|58
1627293420000|2021-07-26 09:57:00|1049.4|1048.8|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|1537
1627293450000|2021-07-26 09:57:30||1048.6||1048.6||1048.6||1048.6|0
1627293460000|2021-07-26 09:57:40|1049||1049||1049||1049||0
1627293480000|2021-07-26 09:58:00|1049.2|1048.8|1049.4|1049.2|1049.6|1049.2|1049.2|1048.6|47
1627293490000|2021-07-26 09:58:10|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|1159
1627293500000|2021-07-26 09:58:20|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1049.2|0
1627293510000|2021-07-26 09:58:30|1049.8||1049.6||1049.8||1049.6||0
1627293530000|2021-07-26 09:58:50|||||||||301
1627293540000|2021-07-26 09:59:00|1049.8||1049.6||1049.8||1049.6||0
1627293550000|2021-07-26 09:59:10|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1048.8|683
1627293560000|2021-07-26 09:59:20|1049.6|1048.8|1049.4|1049|1049.6|1049|1049.4|1048.8|1996
1627293570000|2021-07-26 09:59:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049|0
1627293580000|2021-07-26 09:59:40|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.4|1049|1489
1627293590000|2021-07-26 09:59:50|1049.4|1048.8|1049.2|1049|1049.4|1049|1049|1048.8|5676
1627293600000|2021-07-26 10:00:00|1049|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.8|3306
1627293610000|2021-07-26 10:00:10|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049.4|1049|518
1627293620000|2021-07-26 10:00:20|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|22
1627293630000|2021-07-26 10:00:30|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|8
1627293640000|2021-07-26 10:00:40|1049.4|1049.4|1049.2|1048.6|1049.6|1049.4|1049.2|1048.6|700
1627293650000|2021-07-26 10:00:50|1049|1048.8|1048.6|1048.2|1049|1048.8|1048.4|1048.2|5912
1627293660000|2021-07-26 10:01:00|1048.4|1048.4|1048.8|1048.4|1048.8|1048.6|1048.4|1048.2|563
1627293670000|2021-07-26 10:01:10|1049|1048.6|1049.6|1049.2|1049.6|1049.2|1048.8|1048.4|4364
1627293680000|2021-07-26 10:01:20|1049.4|1048.8|1049.4|1049|1049.6|1049.2|1049|1048.8|14403
1627293690000|2021-07-26 10:01:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|250
1627293710000|2021-07-26 10:01:50|1049|1048.6|1048.8|1048.2|1049|1048.6|1048.8|1048.2|3334
1627293720000|2021-07-26 10:02:00|1049|1048.4|1049.2|1048.8|1049.2|1048.8|1049|1048.4|1780
1627293730000|2021-07-26 10:02:10||1048.6||1048.8||1049||1048.6|0
1627293740000|2021-07-26 10:02:20|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|1606
1627293760000|2021-07-26 10:02:40|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|516
1627293770000|2021-07-26 10:02:50|1049.2|1048.4|1049|1048.4|1049.2|1048.4|1049|1048.4|0
1627293780000|2021-07-26 10:03:00|1049.2|1048.6|1049.2|1048.8|1049.2|1049|1049|1048.6|628
1627293790000|2021-07-26 10:03:10|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049.4|1049|3270
1627293800000|2021-07-26 10:03:20|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049|1967
1627293810000|2021-07-26 10:03:30|1049.8|1049.4|1049.8|1049.2|1049.8|1049.4|1049.8|1049.2|0
1627293820000|2021-07-26 10:03:40|1049.6|1049|1049.4|1049|1049.6|1049|1049.4|1049|0
1627293840000|2021-07-26 10:04:00|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049|1635
1627293850000|2021-07-26 10:04:10||1049.2||1049.2||1049.2||1049.2|0
1627293860000|2021-07-26 10:04:20|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|1672
1627293870000|2021-07-26 10:04:30|1050|1049.2|1049.8|1049.4|1050|1049.4|1049.6|1049.2|489
1627293890000|2021-07-26 10:04:50|1050||1050||1050||1050||0
1627293900000|2021-07-26 10:05:00|1049.8|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|283
1627293920000|2021-07-26 10:05:20|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|2566
1627293930000|2021-07-26 10:05:30|1050.2|1049.6|1050.2|1049.8|1050.4|1049.8|1050.2|1049.6|0
1627293940000|2021-07-26 10:05:40||1049.6||1049.8||1049.8||1049.6|0
1627293950000|2021-07-26 10:05:50|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.6|2295
1627293960000|2021-07-26 10:06:00|1050.4||1050.2||1050.4||1050.2||0
1627293970000|2021-07-26 10:06:10|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|1872
1627294000000|2021-07-26 10:06:40|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.6|1049.2|1107
1627294010000|2021-07-26 10:06:50|1049.8||1049.6||1049.8||1049.6||0
1627294020000|2021-07-26 10:07:00|1049.8|1049.4|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|2066
1627294030000|2021-07-26 10:07:10|1050|1049.4|1050|1049.6|1050|1049.6|1050|1049.4|1674
1627294050000|2021-07-26 10:07:30||1049.4||1049.4||1049.4||1049.4|0
1627294060000|2021-07-26 10:07:40|1049.8|1049.2|1049.8|1049.4|1050|1049.6|1049.6|1049.2|1000
1627294070000|2021-07-26 10:07:50|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1627294080000|2021-07-26 10:08:00|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|2125
1627294090000|2021-07-26 10:08:10|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.2|1049|1092
1627294100000|2021-07-26 10:08:20|1049.6|1049.2|1050|1049.4|1050|1049.4|1049.4|1049.2|1197
1627294110000|2021-07-26 10:08:30|1049.8|1049.6|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|0
1627294120000|2021-07-26 10:08:40|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1627294130000|2021-07-26 10:08:50|1049.2|1049|1049.4|1049|1049.6|1049|1049.2|1049|588
1627294140000|2021-07-26 10:09:00|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1627294150000|2021-07-26 10:09:10|1049.2|1048.8|1049.6|1049|1049.6|1049|1049|1048.6|7679
1627294160000|2021-07-26 10:09:20||1049.2||1049.2||1049.2||1049|0
1627294170000|2021-07-26 10:09:30||1049||1049.2||1049.2||1049|0
1627294180000|2021-07-26 10:09:40||1049||1049.2||1049.2||1049|0
1627294200000|2021-07-26 10:10:00|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|2923
1627294210000|2021-07-26 10:10:10|1050.2||1050||1050.2||1050||0
1627294220000|2021-07-26 10:10:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|0
1627294240000|2021-07-26 10:10:40|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.4|1736
1627294250000|2021-07-26 10:10:50|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|251
1627294260000|2021-07-26 10:11:00|1050.2||1050.2||1050.2||1050.2||0
1627294270000|2021-07-26 10:11:10|1050|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1627294280000|2021-07-26 10:11:20|1049.8|1049.4|1050|1049.4|1050|1049.4|1049.8|1049.4|0
1627294290000|2021-07-26 10:11:30|1049.8|1049.6|1050.2|1049.6|1050.4|1050|1049.8|1049.6|1709
1627294300000|2021-07-26 10:11:40|1050|1049.8|1050|1049.4|1050|1049.8|1049.8|1049.4|915
1627294310000|2021-07-26 10:11:50|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|0
1627294320000|2021-07-26 10:12:00|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1627294330000|2021-07-26 10:12:10|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|922
1627294360000|2021-07-26 10:12:40|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050.2|1049.6|1525
1627294370000|2021-07-26 10:12:50|1050||1050||1050||1050||0
1627294410000|2021-07-26 10:13:30|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050.2|1049.6|1433
1627294420000|2021-07-26 10:13:40|1050||1050||1050||1050||0
1627294440000|2021-07-26 10:14:00|1049.8|1049.4|1050.2|1049.6|1050.2|1049.8|1049.6|1049.2|629
1627294450000|2021-07-26 10:14:10|1050||1050||1050||1050||0
1627294460000|2021-07-26 10:14:20||1049.4||1049.6||1049.6||1049.4|300
1627294470000|2021-07-26 10:14:30||1049.4||1049.6||1049.8||1049.4|1000
1627294490000|2021-07-26 10:14:50|||||||||90
1627294500000|2021-07-26 10:15:00||1049.8||1049.6||1049.8||1049.6|0
1627294510000|2021-07-26 10:15:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1627294520000|2021-07-26 10:15:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|0
1627294530000|2021-07-26 10:15:30|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1627294540000|2021-07-26 10:15:40|1049.2||1049.4||1049.4||1049.2||0
1627294550000|2021-07-26 10:15:50|1049.6|1049.2|1049.4|1049|1049.8|1049.6|1049.2|1048.8|27828
1627294560000|2021-07-26 10:16:00|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.8|1516
1627294570000|2021-07-26 10:16:10|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1627294590000|2021-07-26 10:16:30|1049.6|1048.8|1049.4|1049|1049.6|1049|1049.2|1048.8|2050
1627294610000|2021-07-26 10:16:50|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1627294620000|2021-07-26 10:17:00|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|239
1627294640000|2021-07-26 10:17:20|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1627294650000|2021-07-26 10:17:30|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|2567
1627294660000|2021-07-26 10:17:40|1049.6||1049.4||1049.6||1049.4||0
1627294670000|2021-07-26 10:17:50||1048.8||1049||1049||1048.8|0
1627294680000|2021-07-26 10:18:00|1049.6||1049.4||1049.6||1049.4||0
1627294700000|2021-07-26 10:18:20|1049.2|1048.8|1048.8|1048.4|1049.2|1049|1048.8|1048.4|500
1627294710000|2021-07-26 10:18:30|1049||1049||1049||1049||0
1627294720000|2021-07-26 10:18:40|1048.8|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.6|59
1627294730000|2021-07-26 10:18:50|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1627294740000|2021-07-26 10:19:00|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1627294750000|2021-07-26 10:19:10|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049.4|1049|0
1627294770000|2021-07-26 10:19:30||1049||1049.2||1049.2||1049|0
1627294790000|2021-07-26 10:19:50||1049||1049||1049||1049|0
1627294800000|2021-07-26 10:20:00||1049.2||1049.2||1049.2||1049.2|0
1627294820000|2021-07-26 10:20:20|1049.8|1049.4|1049.2|1048.8|1049.8|1049.4|1049.2|1048.8|2640
1627294850000|2021-07-26 10:20:50|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.4|1049|68
1627294860000|2021-07-26 10:21:00|1049.8|1049.2|1050|1049.6|1050.2|1049.8|1049.8|1049.2|486
1627294890000|2021-07-26 10:21:30|1050.2|1049.8|1049.8|1049.6|1050.2|1049.8|1049.8|1049.6|3000
1627294920000|2021-07-26 10:22:00|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|1593
1627294930000|2021-07-26 10:22:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|2950
1627294940000|2021-07-26 10:22:20|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1627294960000|2021-07-26 10:22:40|1049.6||1049.6||1049.6||1049.6||0
1627294970000|2021-07-26 10:22:50|1049.4||1049.4||1049.4||1049.4||0
1627294980000|2021-07-26 10:23:00|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|552
1627294990000|2021-07-26 10:23:10|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.6|1049.2|0
1627295000000|2021-07-26 10:23:20||1049.4||1049.4||1049.4||1049.4|0
1627295010000|2021-07-26 10:23:30|1049.6||1049.8||1049.8||1049.6||266
1627295020000|2021-07-26 10:23:40|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|1006
1627295050000|2021-07-26 10:24:10|1049.6|1049.2|1050|1049.4|1050|1049.4|1049.4|1049.2|82
1627295060000|2021-07-26 10:24:20|1049.8||1049.8||1049.8||1049.8||0
1627295070000|2021-07-26 10:24:30|1050|1049.6|1050.2|1050|1050.2|1050|1050|1049.6|550
1627295080000|2021-07-26 10:24:40|1050.4||1050.4||1050.4||1050.4||0
1627295090000|2021-07-26 10:24:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1627295110000|2021-07-26 10:25:10|1050.8||1050.6||1050.8||1050.6||0
1627295130000|2021-07-26 10:25:30|1050.2|1050|1050.6|1050.2|1050.6|1050.4|1050.2|1050|2402
1627295150000|2021-07-26 10:25:50|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1050|564
1627295160000|2021-07-26 10:26:00|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|2305
1627295170000|2021-07-26 10:26:10|1050.2|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|842
1627295180000|2021-07-26 10:26:20|1050.4|1050|1050.6|1050.2|1050.8|1050.2|1050.4|1050|0
1627295190000|2021-07-26 10:26:30|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|450
1627295200000|2021-07-26 10:26:40||1050||1050||1050||1050|0
1627295210000|2021-07-26 10:26:50|1050.4||1050.4||1050.4||1050.2||0
1627295220000|2021-07-26 10:27:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1627295230000|2021-07-26 10:27:10|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1627295240000|2021-07-26 10:27:20|1050.6|1050.2|1050.6|1050.4|1050.8|1050.4|1050.6|1050.2|100
1627295250000|2021-07-26 10:27:30|1050.4|1050.2|1050.6|1050.4|1050.6|1050.4|1050.4|1050.2|307
1627295260000|2021-07-26 10:27:40|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|2571
1627295310000|2021-07-26 10:28:30|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.6|11024
1627295320000|2021-07-26 10:28:40|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.6|1051|0
1627295330000|2021-07-26 10:28:50|1051.4|1050.8|1051.2|1050.6|1051.4|1050.8|1051|1050.6|0
1627295340000|2021-07-26 10:29:00|1051||1051||1051||1050.8||0
1627295350000|2021-07-26 10:29:10||1050.8||1050.6||1050.8||1050.6|0
1627295360000|2021-07-26 10:29:20|1051.2||1051||1051.2||1050.8||0
1627295370000|2021-07-26 10:29:30|1050.8|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.4|300
1627295380000|2021-07-26 10:29:40|1051.2|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1627295430000|2021-07-26 10:30:30|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|870
1627295440000|2021-07-26 10:30:40|1051.4||1051.4||1051.4||1051.4||0
1627295450000|2021-07-26 10:30:50||1051||1051||1051||1051|0
1627295460000|2021-07-26 10:31:00|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|5980
1627295480000|2021-07-26 10:31:20|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|542
1627295510000|2021-07-26 10:31:50||1050.6||1050.8||1050.8||1050.6|0
1627295530000|2021-07-26 10:32:10|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.4|1051|1028
1627295550000|2021-07-26 10:32:30|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|1831
1627295580000|2021-07-26 10:33:00|1051.2|1051.2|1051.2|1051|1051.2|1051.2|1051.2|1051|750
1627295600000|2021-07-26 10:33:20|1051.4||1051.4||1051.4||1051.4||1076
1627295610000|2021-07-26 10:33:30|1051.2||1051.2||1051.2||1051.2||0
1627295640000|2021-07-26 10:34:00|1051|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|588
1627295650000|2021-07-26 10:34:10|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.4|1051|1503
1627295680000|2021-07-26 10:34:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1627295690000|2021-07-26 10:34:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1051|1440
1627295700000|2021-07-26 10:35:00|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|2390
1627295710000|2021-07-26 10:35:10|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|1417
1627295720000|2021-07-26 10:35:20|1051.6|1051.2|1052|1051.6|1052.2|1051.8|1051.6|1051.2|157
1627295730000|2021-07-26 10:35:30||1051.4||1051.6||1051.6||1051.4|0
1627295740000|2021-07-26 10:35:40||1051.4||1051.6||1051.6||1051.4|0
1627295760000|2021-07-26 10:36:00|1052.2|1051.8|1052.2|1052|1052.2|1052|1052.2|1051.6|1558
1627295770000|2021-07-26 10:36:10||1051.8||1051.8||1052||1051.8|0
1627295780000|2021-07-26 10:36:20|1052||1052.2||1052.2||1052||0
1627295790000|2021-07-26 10:36:30|1052|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.6|1924
1627295800000|2021-07-26 10:36:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|0
1627295810000|2021-07-26 10:36:50|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.2|1050.8|20277
1627295820000|2021-07-26 10:37:00|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|983
1627295840000|2021-07-26 10:37:20|1051.4||1051.6||1051.6||1051.4||2000
1627295850000|2021-07-26 10:37:30||1051||1051||1051||1051|0
1627295860000|2021-07-26 10:37:40|1051.4|1050.8|1051|1050.6|1051.4|1050.8|1051|1050.6|0
1627295890000|2021-07-26 10:38:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1627295900000|2021-07-26 10:38:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1627295910000|2021-07-26 10:38:30|1050.8|1050.4|1051.2|1050.6|1051.2|1050.8|1050.8|1050.4|2134
1627295920000|2021-07-26 10:38:40|1051||1051||1051||1051||0
1627295930000|2021-07-26 10:38:50||1050.4||1050.6||1050.6||1050.4|0
1627295970000|2021-07-26 10:39:30|1050.8||1051||1051||1050.8||16
1627295980000|2021-07-26 10:39:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|0
1627295990000|2021-07-26 10:39:50|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.8|1050.4|532
1627296000000|2021-07-26 10:40:00||1050.6||1050.4||1050.6||1050.4|0
1627296040000|2021-07-26 10:40:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|820
1627296050000|2021-07-26 10:40:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1627296090000|2021-07-26 10:41:30|1051|1050.6|1051|1050.8|1051.2|1050.8|1051|1050.6|1698
1627296120000|2021-07-26 10:42:00|1051.2|1051|1051.2|1050.8|1051.2|1051|1051.2|1050.8|81
1627296130000|2021-07-26 10:42:10|1051.4|1051|1051.2|1050.8|1051.6|1051.2|1051|1050.8|6948
1627296150000|2021-07-26 10:42:30|1051.4|1051|1051.4|1050.8|1051.4|1051|1051.4|1050.8|1008
1627296160000|2021-07-26 10:42:40|1051.2|1051|1051|1050.6|1051.2|1051|1050.8|1050.6|26
1627296170000|2021-07-26 10:42:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1627296180000|2021-07-26 10:43:00|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|0
1627296190000|2021-07-26 10:43:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.2|68
1627296200000|2021-07-26 10:43:20|1051|1050.6|1050.8|1050.6|1051|1050.8|1050.8|1050.4|1320
1627296210000|2021-07-26 10:43:30|1050.6|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|1620
1627296220000|2021-07-26 10:43:40|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|500
1627296230000|2021-07-26 10:43:50|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|2929
1627296240000|2021-07-26 10:44:00||1050.6||1050.4||1050.6||1050.4|0
1627296250000|2021-07-26 10:44:10|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|3549
1627296260000|2021-07-26 10:44:20|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|2412
1627296270000|2021-07-26 10:44:30|1050.4||1050.6||1050.6||1050.4||77
1627296280000|2021-07-26 10:44:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|2448
1627296290000|2021-07-26 10:44:50|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.8|1050.4|1641
1627296300000|2021-07-26 10:45:00|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|0
1627296310000|2021-07-26 10:45:10|1050.4|1050|1050.4|1050|1050.6|1050|1050.4|1050|0
1627296330000|2021-07-26 10:45:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|3948
1627296340000|2021-07-26 10:45:40||1050||1050||1050.2||1050|0
1627296350000|2021-07-26 10:45:50|1050.4||1050.4||1050.4||1050.4||0
1627296360000|2021-07-26 10:46:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1627296370000|2021-07-26 10:46:10|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1050|0
1627296380000|2021-07-26 10:46:20|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|80
1627296400000|2021-07-26 10:46:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|709
1627296410000|2021-07-26 10:46:50|1050.4|1050|1050.4|1050.2|1050.6|1050.2|1050.4|1050|1807
1627296420000|2021-07-26 10:47:00|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|21
1627296430000|2021-07-26 10:47:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|1465
1627296440000|2021-07-26 10:47:20|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|976
1627296450000|2021-07-26 10:47:30|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1627296460000|2021-07-26 10:47:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|1177
1627296470000|2021-07-26 10:47:50|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1627296500000|2021-07-26 10:48:20|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|4803
1627296510000|2021-07-26 10:48:30|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|1400
1627296540000|2021-07-26 10:49:00|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|0
1627296550000|2021-07-26 10:49:10|1051.4|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051|1685
1627296570000|2021-07-26 10:49:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1627296600000|2021-07-26 10:50:00||1051.4||1051.4||1051.4||1051.4|0
1627296610000|2021-07-26 10:50:10||1051.2||1051.2||1051.2||1051.2|10
1627296660000|2021-07-26 10:51:00|1051.8|1051.4|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|3839
1627296670000|2021-07-26 10:51:10|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|3268
1627296700000|2021-07-26 10:51:40|1052.4|1052.4|1052.8|1052.4|1052.8|1052.4|1052.4|1052.4|730
1627296710000|2021-07-26 10:51:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|0
1627296720000|2021-07-26 10:52:00|1052.4|1051.8|1052|1051.6|1052.4|1051.8|1051.8|1051.4|10335
1627296730000|2021-07-26 10:52:10||1051.4||1051.6||1051.6||1051.4|0
1627296740000|2021-07-26 10:52:20|1052.2|1051.8|1051.6|1051.4|1052.2|1051.8|1051.6|1051.4|14309
1627296780000|2021-07-26 10:53:00|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|663
1627296790000|2021-07-26 10:53:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|1036
1627296800000|2021-07-26 10:53:20|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|10880
1627296810000|2021-07-26 10:53:30|1050.8||1051||1051||1050.8||0
1627296820000|2021-07-26 10:53:40|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.4|959
1627296830000|2021-07-26 10:53:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1627296840000|2021-07-26 10:54:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.4|0
1627296880000|2021-07-26 10:54:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|8
1627296890000|2021-07-26 10:54:50|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|1268
1627296920000|2021-07-26 10:55:20|1051.2|1050.6|1051|1050.8|1051.2|1051|1050.8|1050.4|1563
1627296930000|2021-07-26 10:55:30|1050.8|1050.6|1051|1050.4|1051|1050.6|1050.6|1050.2|0
1627296940000|2021-07-26 10:55:40|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1627296950000|2021-07-26 10:55:50|1051||1051||1051||1051||0
1627296960000|2021-07-26 10:56:00|1050.8|1050.6|1050.8|1050.2|1051|1050.8|1050.6|1050.2|1865
1627296970000|2021-07-26 10:56:10||1050.4||1050.4||1050.4||1050.2|0
1627296980000|2021-07-26 10:56:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|307
1627296990000|2021-07-26 10:56:30|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|2259
1627297000000|2021-07-26 10:56:40|1050.4||1050.2||1050.4||1050.2||0
1627297010000|2021-07-26 10:56:50|1050.4||1050.2||1050.4||1050.2||0
1627297020000|2021-07-26 10:57:00|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|0
1627297040000|2021-07-26 10:57:20|1050.2|1049.8|1050.2|1049.8|1050.4|1049.8|1050.2|1049.8|0
1627297060000|2021-07-26 10:57:40|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.4|1050|700
1627297070000|2021-07-26 10:57:50|1050.4|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1627297080000|2021-07-26 10:58:00|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|1515
1627297090000|2021-07-26 10:58:10|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|1116
1627297100000|2021-07-26 10:58:20|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1627297120000|2021-07-26 10:58:40|1050|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|625
1627297130000|2021-07-26 10:58:50|1050.2|1049.6|1050.4|1050|1050.6|1050|1050.2|1049.4|233
1627297150000|2021-07-26 10:59:10||1049.8||1049.8||1049.8||1049.8|0
1627297160000|2021-07-26 10:59:20|1050.2|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|0
1627297190000|2021-07-26 10:59:50|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1627297320000|2021-07-26 11:02:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|4062
1627297330000|2021-07-26 11:02:10|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051.2|1050.8|161
1627297340000|2021-07-26 11:02:20|1051.4|1051|1051.6|1051.2|1051.8|1051.6|1051.4|1051|6278
1627297350000|2021-07-26 11:02:30|1051.4|1051.4|1051.6|1051.2|1051.6|1051.4|1051.2|1050.8|3633
1627297360000|2021-07-26 11:02:40|1051.4|1051.4|1051.4|1051|1051.8|1051.4|1051.4|1051|3851
1627297370000|2021-07-26 11:02:50|1051.6|1051.2|1051.4|1051.2|1051.8|1051.4|1051.4|1051.2|4674
1627297390000|2021-07-26 11:03:10|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|424
1627297400000|2021-07-26 11:03:20|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|307
1627297410000|2021-07-26 11:03:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1627297420000|2021-07-26 11:03:40|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.4|1051|489
1627297430000|2021-07-26 11:03:50|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|524
1627297440000|2021-07-26 11:04:00|1051.6|1051.2|1051.4|1051.2|1051.6|1051.4|1051.4|1051.2|2408
1627297450000|2021-07-26 11:04:10|||||||||454
1627297460000|2021-07-26 11:04:20|1051.2|1051|1051|1050.8|1051.2|1051|1051|1050.8|3062
1627297470000|2021-07-26 11:04:30|1051.2|1051|1051|1050.8|1051.2|1051|1051|1050.8|1828
1627297480000|2021-07-26 11:04:40|1050.8|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.6|1185
1627297500000|2021-07-26 11:05:00|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|1276
1627297510000|2021-07-26 11:05:10||1050.6||1050.6||1050.6||1050.6|0
1627297520000|2021-07-26 11:05:20|1051|1050.8|1050.8|1050.4|1051|1050.8|1050.6|1050.4|1059
1627297540000|2021-07-26 11:05:40|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|2589
1627297550000|2021-07-26 11:05:50|1051|1050.6|1051|1050.6|1051.2|1050.6|1051|1050.6|0
1627297560000|2021-07-26 11:06:00|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|30
1627297570000|2021-07-26 11:06:10||1050.6||1050.6||1050.6||1050.6|0
1627297580000|2021-07-26 11:06:20|1051||1051.2||1051.2||1051||0
1627297590000|2021-07-26 11:06:30|1051||1051||1051.2||1051||0
1627297600000|2021-07-26 11:06:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|0
1627297610000|2021-07-26 11:06:50|1051|1050.6|1051|1050.6|1051.2|1050.6|1051|1050.6|0
1627297620000|2021-07-26 11:07:00|1050.8||1051||1051||1050.8||200
1627297630000|2021-07-26 11:07:10|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051.2|1050.8|0
1627297650000|2021-07-26 11:07:30|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|0
1627297660000|2021-07-26 11:07:40|1050.8|1050.6|1051|1050.6|1051.2|1050.6|1050.8|1050.6|638
1627297680000|2021-07-26 11:08:00|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.4|3007
1627297690000|2021-07-26 11:08:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|945
1627297700000|2021-07-26 11:08:20|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|6220
1627297710000|2021-07-26 11:08:30|1050.8||1050.6||1050.8||1050.6||0
1627297720000|2021-07-26 11:08:40|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|0
1627297760000|2021-07-26 11:09:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|1289
1627297800000|2021-07-26 11:10:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1627297830000|2021-07-26 11:10:30|1049.8|1049.8|1050.2|1049.8|1050.2|1049.8|1049.8|1049.8|3143
1627297860000|2021-07-26 11:11:00|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|46
1627297870000|2021-07-26 11:11:10|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1627297900000|2021-07-26 11:11:40|1051||1050.8||1051||1050.8||0
1627297920000|2021-07-26 11:12:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|4921
1627297950000|2021-07-26 11:12:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|489
1627297960000|2021-07-26 11:12:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1627297980000|2021-07-26 11:13:00|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|0
1627298000000|2021-07-26 11:13:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|2058
1627298020000|2021-07-26 11:13:40|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1049.8|0
1627298030000|2021-07-26 11:13:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1627298040000|2021-07-26 11:14:00||1050||1050||1050.2||1050|0
1627298050000|2021-07-26 11:14:10|1050.8|1050.2|1050.8|1050.4|1050.8|1050.4|1050.8|1050.2|1463
1627298060000|2021-07-26 11:14:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|200
1627298090000|2021-07-26 11:14:50|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|338
1627298100000|2021-07-26 11:15:00|1050|1050|1050|1049.8|1050.2|1050|1049.8|1049.6|5119
1627298110000|2021-07-26 11:15:10|1050.2||1050.2||1050.2||1050||90
1627298120000|2021-07-26 11:15:20||1050||1050||1050||1049.8|0
1627298130000|2021-07-26 11:15:30|1050.4||1050.4||1050.4||1050.4||0
1627298140000|2021-07-26 11:15:40|1050.2|1050.2|1050.6|1050.2|1050.6|1050.2|1050.2|1050.2|5282
1627298150000|2021-07-26 11:15:50|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|668
1627298170000|2021-07-26 11:16:10|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1627298180000|2021-07-26 11:16:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1627298230000|2021-07-26 11:17:10||1049.6||1049.8||1049.8||1049.6|0
1627298250000|2021-07-26 11:17:30|1050.4|1050|1050.8|1050.4|1050.8|1050.6|1050.4|1050|457
1627298270000|2021-07-26 11:17:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1627298280000|2021-07-26 11:18:00|1050.8||1050.6||1050.8||1050.6||0
1627298300000|2021-07-26 11:18:20|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.4|1050|0
1627298310000|2021-07-26 11:18:30|1050.6||1050.6||1050.6||1050.6||78
1627298350000|2021-07-26 11:19:10|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|2150
1627298360000|2021-07-26 11:19:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|2027
1627298370000|2021-07-26 11:19:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|897
1627298380000|2021-07-26 11:19:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|1052
1627298410000|2021-07-26 11:20:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1266
1627298460000|2021-07-26 11:21:00||1049||1049.2||1049.2||1049|0
1627298510000|2021-07-26 11:21:50|1049.4|1049|1049.8|1049.4|1049.8|1049.6|1049.2|1049|2440
1627298520000|2021-07-26 11:22:00|1049.6|1049.2|1049.8|1049.4|1050|1049.6|1049.6|1049.2|2017
1627298540000|2021-07-26 11:22:20||1049.6||1049.4||1049.6||1049.4|0
1627298550000|2021-07-26 11:22:30|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1627298560000|2021-07-26 11:22:40|1050.2||1050.2||1050.2||1050.2||0
1627298570000|2021-07-26 11:22:50||1049.8||1049.8||1049.8||1049.8|0
1627298580000|2021-07-26 11:23:00|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|1500
1627298590000|2021-07-26 11:23:10|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|610
1627298600000|2021-07-26 11:23:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|0
1627298610000|2021-07-26 11:23:30|1050.4|1050.4|1050.4|1050.2|1050.4|1050.4|1050.4|1050.2|1324
1627298620000|2021-07-26 11:23:40|1050.6||1050.6||1050.6||1050.4||536
1627298650000|2021-07-26 11:24:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|0
1627298670000|2021-07-26 11:24:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1627298680000|2021-07-26 11:24:40||1050.4||1050.2||1050.4||1050.2|0
1627298700000|2021-07-26 11:25:00|1050.8|1050.6|1051.4|1050.8|1051.8|1051.4|1050.8|1050.6|31616
1627298710000|2021-07-26 11:25:10||1051||1051||1051||1050.8|0
1627298720000|2021-07-26 11:25:20|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.6|1545
1627298730000|2021-07-26 11:25:30||1050.6||1050.8||1050.8||1050.6|0
1627298740000|2021-07-26 11:25:40|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|449
1627298750000|2021-07-26 11:25:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1627298760000|2021-07-26 11:26:00|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|216
1627298770000|2021-07-26 11:26:10|1051.6||1051.6||1051.6||1051.6||0
1627298780000|2021-07-26 11:26:20|1051.4|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|1888
1627298790000|2021-07-26 11:26:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|2240
1627298800000|2021-07-26 11:26:40|1052|1051.6|1051.6|1051.2|1052.2|1051.8|1051.6|1051.2|857
1627298830000|2021-07-26 11:27:10|1051.4||1051.6||1051.6||1051.4||242
1627298840000|2021-07-26 11:27:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|1226
1627298850000|2021-07-26 11:27:30||1051.2||1051.2||1051.2||1051.2|0
1627298870000|2021-07-26 11:27:50|1051.6|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.2|1408
1627298880000|2021-07-26 11:28:00|1052.2|1051.8|1052|1051.8|1052.4|1052|1052|1051.6|1478
1627298900000|2021-07-26 11:28:20|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|1051.8|1051.4|476
1627298920000|2021-07-26 11:28:40|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|1012
1627298970000|2021-07-26 11:29:30|1052.2|1051.8|1052.4|1051.8|1052.4|1052|1052.2|1051.8|5117
1627298980000|2021-07-26 11:29:40||1052||1052||1052||1052|0
1627299000000|2021-07-26 11:30:00|1052.2|1052.2|1052.6|1052.2|1052.6|1052.2|1052.2|1052|2597
1627299030000|2021-07-26 11:30:30|1052.4||1052.6||1052.6||1052.4||1787
1627299040000|2021-07-26 11:30:40|1052.8|1052.4|1052.6|1052.4|1052.8|1052.4|1052.6|1052.4|0
1627299050000|2021-07-26 11:30:50|1052.8|1052.6|1052.6|1052.4|1052.8|1052.6|1052.6|1052.4|1082
1627299090000|2021-07-26 11:31:30||1052.2||1052.2||1052.2||1052.2|0
1627299100000|2021-07-26 11:31:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1296
1627299140000|2021-07-26 11:32:20|1052.6||1052.6||1052.6||1052.6||0
1627299150000|2021-07-26 11:32:30||1052.2||1052.2||1052.2||1052.2|0
1627299160000|2021-07-26 11:32:40||1052.4||1052.2||1052.4||1052.2|0
1627299210000|2021-07-26 11:33:30|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.8|1052.2|0
1627299240000|2021-07-26 11:34:00|1053|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.2|5125
1627299250000|2021-07-26 11:34:10|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|1051
1627299260000|2021-07-26 11:34:20||1052.8||1052.6||1052.8||1052.6|0
1627299280000|2021-07-26 11:34:40|1052.8||1052.8||1052.8||1052.8||1978
1627299300000|2021-07-26 11:35:00|1053|1052.8|1053.2|1052.6|1053.2|1052.8|1052.8|1052.6|1127
1627299310000|2021-07-26 11:35:10|1053||1053||1053||1053||0
1627299350000|2021-07-26 11:35:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|1472
1627299360000|2021-07-26 11:36:00|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|4650
1627299380000|2021-07-26 11:36:20|1053.2|1052.8|1053|1052.6|1053.2|1053|1053|1052.6|2634
1627299410000|2021-07-26 11:36:50|1053.2|1052.8|1053.2|1053|1053.2|1053|1053.2|1052.8|3195
1627299420000|2021-07-26 11:37:00|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|4150
1627299430000|2021-07-26 11:37:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1627299440000|2021-07-26 11:37:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|500
1627299480000|2021-07-26 11:38:00||1053.4||1053.4||1053.4||1053.2|0
1627299510000|2021-07-26 11:38:30|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|1285
1627299520000|2021-07-26 11:38:40||1053.8||1053.8||1053.8||1053.8|0
1627299540000|2021-07-26 11:39:00|1054.2|1054|1054.8|1054.4|1054.8|1054.4|1054.2|1054|1786
1627299550000|2021-07-26 11:39:10|1054.6||1054.6||1054.6||1054.6||0
1627299560000|2021-07-26 11:39:20|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054.4|4897
1627299570000|2021-07-26 11:39:30|1055|1054.2|1054.4|1054|1055|1054.4|1054.4|1054|9008
1627299580000|2021-07-26 11:39:40|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|0
1627299600000|2021-07-26 11:40:00|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|537
1627299610000|2021-07-26 11:40:10|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.4|1054.2|3399
1627299620000|2021-07-26 11:40:20||1054.4||1054.4||1054.4||1054.4|0
1627299630000|2021-07-26 11:40:30|1054.8|1054|1054.4|1054.2|1054.8|1054.2|1054.2|1054|20525
1627299640000|2021-07-26 11:40:40|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|545
1627299650000|2021-07-26 11:40:50|1054.2||1054.2||1054.2||1054.2||993
1627299680000|2021-07-26 11:41:20||1053.8||1053.8||1053.8||1053.8|2802
1627299690000|2021-07-26 11:41:30||1054||1053.8||1054||1053.8|250
1627299700000|2021-07-26 11:41:40|||||||||100
1627299720000|2021-07-26 11:42:00|1054|1053.6|1054.4|1054|1054.4|1054|1053.6|1053.2|5294
1627299740000|2021-07-26 11:42:20|1054.2|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|1300
1627299750000|2021-07-26 11:42:30|1054.2||1054.2||1054.2||1054.2||245
1627299770000|2021-07-26 11:42:50|1054|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.4|342
1627299780000|2021-07-26 11:43:00|1054|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|1588
1627299790000|2021-07-26 11:43:10|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|0
1627299800000|2021-07-26 11:43:20|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|0
1627299810000|2021-07-26 11:43:30|1054||1053.8||1054||1053.8||0
1627299820000|2021-07-26 11:43:40|1054|1053.6|1054|1053.4|1054|1053.6|1054|1053.4|1556
1627299830000|2021-07-26 11:43:50|1053.8||1053.8||1053.8||1053.8||0
1627299840000|2021-07-26 11:44:00|1054||1053.8||1054||1053.8||0
1627299870000|2021-07-26 11:44:30|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|1811
1627299880000|2021-07-26 11:44:40|1053.8|1053.4|1053.8|1053.6|1054|1053.6|1053.8|1053.4|2116
1627299900000|2021-07-26 11:45:00|1054||1054||1054||1054||2065
1627299910000|2021-07-26 11:45:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|250
1627299920000|2021-07-26 11:45:20|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|964
1627299960000|2021-07-26 11:46:00|1053.8|1053.4|1053.2|1052.8|1053.8|1053.4|1053|1052.8|2215
1627299970000|2021-07-26 11:46:10|1053.4|1053|1053.2|1052.8|1053.4|1053|1053|1052.8|776
1627299980000|2021-07-26 11:46:20|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|1040
1627299990000|2021-07-26 11:46:30|1053.8||1053.6||1053.8||1053.6||0
1627300000000|2021-07-26 11:46:40|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.4|1053.4|1478
1627300010000|2021-07-26 11:46:50||1053.2||1053.2||1053.2||1053.2|0
1627300020000|2021-07-26 11:47:00|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1627300050000|2021-07-26 11:47:30|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.6|1053.2|1341
1627300060000|2021-07-26 11:47:40|1053.4|1053|1053|1052.8|1053.4|1053|1053|1052.6|7766
1627300070000|2021-07-26 11:47:50|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|12670
1627300080000|2021-07-26 11:48:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1627300100000|2021-07-26 11:48:20|||||||||500
1627300110000|2021-07-26 11:48:30|1052.8|1052.4|1053|1052.6|1053|1052.8|1052.8|1052.4|978
1627300120000|2021-07-26 11:48:40|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|2036
1627300130000|2021-07-26 11:48:50|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1052.8|0
1627300140000|2021-07-26 11:49:00|1053.6|1052.8|1053.8|1053.2|1053.8|1053.4|1053.6|1052.8|0
1627300150000|2021-07-26 11:49:10|1054|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1627300160000|2021-07-26 11:49:20||1053.4||1053.4||1053.6||1053.4|0
1627300170000|2021-07-26 11:49:30||1053.6||1053.6||1053.6||1053.4|0
1627300220000|2021-07-26 11:50:20|1054.2|1053.8|1054.2|1054|1054.6|1054|1054.2|1053.8|3532
1627300230000|2021-07-26 11:50:30|1054.4|1054.2|1054.8|1054.2|1054.8|1054.2|1054.4|1054.2|0
1627300240000|2021-07-26 11:50:40|1055|1054.4|1054.8|1054.4|1055|1054.4|1054.8|1054.4|0
1627300250000|2021-07-26 11:50:50|1055|1054.2|1055|1054.6|1055|1054.6|1054.6|1054.2|7840
1627300280000|2021-07-26 11:51:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|5703
1627300290000|2021-07-26 11:51:30||1054.2||1054.4||1054.4||1054.2|0
1627300300000|2021-07-26 11:51:40|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.4|0
1627300320000|2021-07-26 11:52:00|1055.2|1054.8|1055.6|1055|1055.6|1055.2|1055.2|1054.8|2343
1627300330000|2021-07-26 11:52:10||1055.2||1055||1055.2||1055|0
1627300350000|2021-07-26 11:52:30|1055.8|1055.2|1055.8|1055.2|1056|1055.6|1055.8|1055.2|5617
1627300370000|2021-07-26 11:52:50|1055.6||1055.8||1055.8||1055.6||0
1627300380000|2021-07-26 11:53:00|1055.6||1055.8||1055.8||1055.6||0
1627300390000|2021-07-26 11:53:10||1055.4||1055.2||1055.4||1055.2|0
1627300400000|2021-07-26 11:53:20|1055.6||1055.6||1055.6||1055.6||0
1627300430000|2021-07-26 11:53:50|1055.8|1055.4|1056|1055.6|1056|1055.8|1055.8|1055.4|1
1627300440000|2021-07-26 11:54:00||1055.8||1055.6||1055.8||1055.6|0
1627300470000|2021-07-26 11:54:30|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|845
1627300480000|2021-07-26 11:54:40||1055.4||1055.4||1055.4||1055.4|0
1627300490000|2021-07-26 11:54:50||1055.2||1055.2||1055.4||1055.2|0
1627300500000|2021-07-26 11:55:00|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|232
1627300510000|2021-07-26 11:55:10||1055.2||1055.2||1055.4||1055.2|0
1627300520000|2021-07-26 11:55:20|1055.6||1055.6||1055.6||1055.4||0
1627300530000|2021-07-26 11:55:30||1055.4||1055.2||1055.4||1055.2|0
1627300540000|2021-07-26 11:55:40|1055.8||1055.6||1055.8||1055.6||0
1627300550000|2021-07-26 11:55:50|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.4|0
1627300600000|2021-07-26 11:56:40|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056.2|1055.8|1700
1627300610000|2021-07-26 11:56:50|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|6540
1627300630000|2021-07-26 11:57:10|1055.8|1055.8|1056.2|1055.8|1056.4|1055.8|1055.8|1055.8|1250
1627300640000|2021-07-26 11:57:20|1056.4||1056.2||1056.4||1056.2||0
1627300670000|2021-07-26 11:57:50|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|46
1627300680000|2021-07-26 11:58:00|1056.2||1056.2||1056.2||1056.2||494
1627300710000|2021-07-26 11:58:30|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.6|1579
1627300720000|2021-07-26 11:58:40|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.4|1056|1051
1627300730000|2021-07-26 11:58:50|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|10
1627300740000|2021-07-26 11:59:00|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1452
1627300760000|2021-07-26 11:59:20||1056.4||1056.4||1056.4||1056.4|759
1627300770000|2021-07-26 11:59:30|1056.8||1056.8||1056.8||1056.8||681
1627300780000|2021-07-26 11:59:40||1056.6||1056.6||1056.6||1056.6|0
1627300790000|2021-07-26 11:59:50|1057|1056.8|1057|1056.6|1057|1056.8|1057|1056.6|288
1627300800000|2021-07-26 12:00:00||1056.4||1056.4||1056.4||1056.4|0
1627300810000|2021-07-26 12:00:10|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|0
1627300820000|2021-07-26 12:00:20|1057|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.6|1782
1627300830000|2021-07-26 12:00:30|1057.2|1057|1057.6|1057.2|1057.6|1057.2|1057.2|1057|0
1627300840000|2021-07-26 12:00:40|1057.4|1057|1057.8|1057.4|1057.8|1057.4|1057.4|1057|5175
1627300850000|2021-07-26 12:00:50|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1627300860000|2021-07-26 12:01:00|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057.2|2022
1627300870000|2021-07-26 12:01:10|1057.8||1057.8||1057.8||1057.8||0
1627300880000|2021-07-26 12:01:20|1058||1058||1058||1058||0
1627300890000|2021-07-26 12:01:30|1057.8||1057.8||1057.8||1057.8||0
1627300900000|2021-07-26 12:01:40|1058|1057.6|1058|1057.8|1058|1057.8|1058|1057.6|10
1627300910000|2021-07-26 12:01:50|1058.2|1057.6|1059|1058.6|1059.2|1058.8|1058.2|1057.6|3774
1627300920000|2021-07-26 12:02:00|1059.2||1059.2||1059.2||1059.2||0
1627300930000|2021-07-26 12:02:10|1059.4|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|788
1627300940000|2021-07-26 12:02:20||1058.8||1058.8||1058.8||1058.8|0
1627300950000|2021-07-26 12:02:30|1059.2||1059.2||1059.2||1059||0
1627300960000|2021-07-26 12:02:40|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|1568
1627301000000|2021-07-26 12:03:20|1058.8|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.6|12
1627301040000|2021-07-26 12:04:00|1059.2|1058.8|1059.4|1058.8|1059.4|1059|1059.2|1058.8|0
1627301050000|2021-07-26 12:04:10|1059.6|1059|1059.6|1059.2|1059.6|1059.2|1059.6|1059|0
1627301060000|2021-07-26 12:04:20|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.4|1059|200
1627301070000|2021-07-26 12:04:30|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1627301090000|2021-07-26 12:04:50|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|458
1627301100000|2021-07-26 12:05:00|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.6|1059.2|4135
1627301120000|2021-07-26 12:05:20|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|973
1627301130000|2021-07-26 12:05:30||1059.6||1059.6||1059.6||1059.6|0
1627301140000|2021-07-26 12:05:40|1060|1059.4|1060.4|1060|1060.4|1060|1060|1059.4|7882
1627301150000|2021-07-26 12:05:50||1059.8||1060||1060||1059.8|0
1627301160000|2021-07-26 12:06:00|1060.6||1060.4||1060.6||1060.4||0
1627301170000|2021-07-26 12:06:10|1060.6||1060.4||1060.6||1060.4||0
1627301220000|2021-07-26 12:07:00|1060.2|1059.8|1060|1059.6|1060.4|1060|1060|1059.6|2048
1627301230000|2021-07-26 12:07:10|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1627301240000|2021-07-26 12:07:20|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1060|500
1627301250000|2021-07-26 12:07:30||1059.8||1059.8||1059.8||1059.8|0
1627301260000|2021-07-26 12:07:40|1060.2|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.4|1116
1627301270000|2021-07-26 12:07:50|1060|1059.6|1059.6|1059.2|1060|1059.8|1059.6|1059.2|8892
1627301290000|2021-07-26 12:08:10|1059.8|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.6|1261
1627301310000|2021-07-26 12:08:30|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.8|2851
1627301320000|2021-07-26 12:08:40||1059.6||1059.6||1059.6||1059.6|0
1627301330000|2021-07-26 12:08:50|1060||1059.8||1060||1059.8||0
1627301340000|2021-07-26 12:09:00|1059.6|1059.4|1060|1059.6|1060|1059.6|1059.6|1059.2|9723
1627301350000|2021-07-26 12:09:10|1060.2||1060.2||1060.2||1060.2||0
1627301360000|2021-07-26 12:09:20|1060|1059.4|1059.2|1058.8|1060|1059.4|1059.2|1058.8|5519
1627301370000|2021-07-26 12:09:30|1059.4||1059.2||1059.4||1059.2||400
1627301380000|2021-07-26 12:09:40|1059.4||1059.4||1059.4||1059.4||0
1627301390000|2021-07-26 12:09:50|1059.2|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|1
1627301410000|2021-07-26 12:10:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|980
1627301420000|2021-07-26 12:10:20|1059.8|1059.4|1060|1059.4|1060|1059.4|1059.8|1059.4|0
1627301430000|2021-07-26 12:10:30|1060.2|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.6|0
1627301460000|2021-07-26 12:11:00|1060.2||1060.2||1060.2||1060.2||0
1627301470000|2021-07-26 12:11:10|1060.4|1059.8|1060.4|1060|1060.4|1060|1060.4|1059.8|0
1627301480000|2021-07-26 12:11:20|1060.6|1059.8|1060.4|1060|1060.6|1060|1060.4|1059.8|0
1627301490000|2021-07-26 12:11:30|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|0
1627301510000|2021-07-26 12:11:50|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|961
1627301520000|2021-07-26 12:12:00|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|2
1627301530000|2021-07-26 12:12:10|1060.8|1060.4|1061|1060.8|1061|1060.8|1060.8|1060.4|5192
1627301540000|2021-07-26 12:12:20|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|2318
1627301560000|2021-07-26 12:12:40|1060.8|1060.4|1060.8|1060.6|1061|1060.6|1060.4|1060|1090
1627301570000|2021-07-26 12:12:50|1060.6|1060.4|1060.6|1060.2|1060.6|1060.6|1060.6|1060.2|10
1627301580000|2021-07-26 12:13:00|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1627301590000|2021-07-26 12:13:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1627301600000|2021-07-26 12:13:20|1060.8||1060.6||1060.8||1060.6||0
1627301630000|2021-07-26 12:13:50|1060.2|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|8389
1627301640000|2021-07-26 12:14:00|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|1857
1627301650000|2021-07-26 12:14:10|1060.4|1060|1060.2|1059.6|1060.4|1060|1060|1059.6|250
1627301670000|2021-07-26 12:14:30|1060.4|1059.8|1060.4|1060|1060.4|1060.2|1060.4|1059.8|739
1627301680000|2021-07-26 12:14:40|1060.6|1060.2|1060|1059.6|1060.6|1060.2|1060|1059.6|1009
1627301690000|2021-07-26 12:14:50|1060.2||1060.2||1060.2||1060.2||0
1627301700000|2021-07-26 12:15:00||1059.8||1059.8||1059.8||1059.8|0
1627301710000|2021-07-26 12:15:10||1059.6||1059.6||1059.6||1059.6|0
1627301730000|2021-07-26 12:15:30|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|0
1627301750000|2021-07-26 12:15:50||1059.4||1059.4||1059.4||1059.4|0
1627301760000|2021-07-26 12:16:00|1059.8|1059.6|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|0
1627301770000|2021-07-26 12:16:10|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.2|10
1627301790000|2021-07-26 12:16:30|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.6|959
1627301830000|2021-07-26 12:17:10|1060.6|1060.2|1061|1060.6|1061|1060.6|1060.6|1060.2|1701
1627301870000|2021-07-26 12:17:50|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061|1060.6|2976
1627301880000|2021-07-26 12:18:00|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1627301890000|2021-07-26 12:18:10|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1627301900000|2021-07-26 12:18:20|1061||1061||1061.2||1061||0
1627301910000|2021-07-26 12:18:30|1060.8|1060.8|1061|1060.6|1061|1060.8|1060.8|1060.6|10
1627301930000|2021-07-26 12:18:50|1061.2|1060.8|1061.4|1061|1061.4|1061.2|1061.2|1060.8|2616
1627301940000|2021-07-26 12:19:00|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|947
1627301950000|2021-07-26 12:19:10|1061.4||1061.4||1061.4||1061.4||0
1627301960000|2021-07-26 12:19:20|1061.6|1060.8|1061|1060.6|1061.6|1060.8|1061|1060.6|0
1627301970000|2021-07-26 12:19:30|1061.2|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|1491
1627301980000|2021-07-26 12:19:40|1061.4||1061.4||1061.4||1061.4||0
1627301990000|2021-07-26 12:19:50|1061.2||1061.2||1061.2||1061.2||0
1627302000000|2021-07-26 12:20:00|1061.4|1060.6|1061.2|1060.6|1061.4|1061|1061.2|1060.6|5258
1627302010000|2021-07-26 12:20:10|1061.4|1060.8|1061.4|1061|1061.6|1061|1061.4|1060.8|1077
1627302020000|2021-07-26 12:20:20|1061.6||1061.4||1061.6||1061.4||0
1627302030000|2021-07-26 12:20:30|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061|800
1627302050000|2021-07-26 12:20:50||1061.2||1061.2||1061.2||1061.2|0
1627302060000|2021-07-26 12:21:00||1061.4||1061.4||1061.4||1061.4|0
1627302070000|2021-07-26 12:21:10|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|3775
1627302080000|2021-07-26 12:21:20||1061.6||1061.8||1061.8||1061.6|0
1627302090000|2021-07-26 12:21:30|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|175
1627302100000|2021-07-26 12:21:40||1061.2||1061.4||1061.4||1061.2|0
1627302110000|2021-07-26 12:21:50|1062|1061.2|1062|1061.6|1062|1061.6|1062|1061.2|1983
1627302120000|2021-07-26 12:22:00|1062.2|1061.4|1061.8|1061.2|1062.2|1061.4|1061.8|1061.2|0
1627302130000|2021-07-26 12:22:10|1062|1061.4|1062|1061.4|1062|1061.6|1062|1061.4|500
1627302140000|2021-07-26 12:22:20|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|0
1627302150000|2021-07-26 12:22:30|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.2|2186
1627302160000|2021-07-26 12:22:40||1061.2||1061.4||1061.4||1061.2|0
1627302170000|2021-07-26 12:22:50|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1061|100
1627302180000|2021-07-26 12:23:00|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|1
1627302190000|2021-07-26 12:23:10||1060.6||1060.8||1060.8||1060.6|0
1627302200000|2021-07-26 12:23:20||1060.6||1060.8||1060.8||1060.6|0
1627302210000|2021-07-26 12:23:30||1060.6||1060.6||1060.6||1060.6|0
1627302260000|2021-07-26 12:24:20|1061||1061||1061||1061||0
1627302270000|2021-07-26 12:24:30|1060.8|1060.4|1060.6|1060.2|1060.8|1060.6|1060.4|1060.2|1909
1627302280000|2021-07-26 12:24:40|1060.4|1060|1060.8|1060.2|1060.8|1060.4|1060.4|1060|26
1627302290000|2021-07-26 12:24:50|1060.6|1060.4|1060.8|1060.6|1060.8|1060.6|1060.6|1060.4|1643
1627302300000|2021-07-26 12:25:00|1061|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.2|18588
1627302310000|2021-07-26 12:25:10|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1627302330000|2021-07-26 12:25:30|1060.6|1060.2|1061|1060.6|1061|1060.6|1060.6|1060.2|293
1627302340000|2021-07-26 12:25:40|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.8|1060.2|0
1627302360000|2021-07-26 12:26:00|1060.6|1060|1060.4|1060|1060.6|1060|1060.2|1060|719
1627302380000|2021-07-26 12:26:20|1060.2|1060.2|1060.2|1060|1060.4|1060.2|1060.2|1060|100
1627302390000|2021-07-26 12:26:30|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|250
1627302400000|2021-07-26 12:26:40|1060|1060|1060.2|1059.6|1060.2|1060|1060|1059.6|2000
1627302410000|2021-07-26 12:26:50||1059.8||1059.8||1059.8||1059.8|0
1627302420000|2021-07-26 12:27:00|1060|1059.6|1060|1059.4|1060|1059.6|1059.8|1059.4|1015
1627302430000|2021-07-26 12:27:10||1059.6||1059.6||1059.6||1059.6|850
1627302460000|2021-07-26 12:27:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|1145
1627302480000|2021-07-26 12:28:00||1059.2||1059.4||1059.4||1059.2|0
1627302510000|2021-07-26 12:28:30|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|4294
1627302550000|2021-07-26 12:29:10|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1058.8|3876
1627302560000|2021-07-26 12:29:20|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.6|1059|701
1627302570000|2021-07-26 12:29:30|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.4|1058.8|250
1627302590000|2021-07-26 12:29:50|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1627302600000|2021-07-26 12:30:00|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|381
1627302610000|2021-07-26 12:30:10|1059|1058.8|1059.2|1058.8|1059.2|1059|1059|1058.6|3045
1627302620000|2021-07-26 12:30:20|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|0
1627302630000|2021-07-26 12:30:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1627302650000|2021-07-26 12:30:50|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|1450
1627302660000|2021-07-26 12:31:00|1058.8|1058.4|1058.8|1058.4|1059|1058.8|1058.8|1058.4|253
1627302670000|2021-07-26 12:31:10|1059|1058.6|1059|1058.4|1059|1058.6|1059|1058.4|18
1627302680000|2021-07-26 12:31:20|1058.8|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|0
1627302690000|2021-07-26 12:31:30|1058.8|1058.4|1058.2|1057.8|1058.8|1058.4|1058.2|1057.8|1770
1627302720000|2021-07-26 12:32:00|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.4|248
1627302730000|2021-07-26 12:32:10|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1
1627302740000|2021-07-26 12:32:20|1058|1057.6|1058|1057.4|1058|1057.6|1058|1057.4|530
1627302750000|2021-07-26 12:32:30|1057.8|1057.6|1057.8|1057.2|1057.8|1057.6|1057.8|1057.2|323
1627302760000|2021-07-26 12:32:40||1057.4||1057.2||1057.4||1057.2|0
1627302770000|2021-07-26 12:32:50|1057.6|1057|1057.2|1056.8|1057.6|1057|1057.2|1056.8|0
1627302780000|2021-07-26 12:33:00||1056.6||1056.8||1056.8||1056.6|0
1627302790000|2021-07-26 12:33:10|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1627302800000|2021-07-26 12:33:20|1057.4|1057|1057.4|1057|1057.6|1057|1057.4|1056.8|550
1627302810000|2021-07-26 12:33:30||1056.8||1056.8||1056.8||1056.8|0
1627302820000|2021-07-26 12:33:40||1057||1057||1057||1056.8|0
1627302830000|2021-07-26 12:33:50|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1627302850000|2021-07-26 12:34:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|1264
1627302860000|2021-07-26 12:34:20||1056.6||1056.6||1056.6||1056.6|0
1627302870000|2021-07-26 12:34:30|1057|1056.4|1057|1056.4|1057|1056.6|1057|1056.4|0
1627302880000|2021-07-26 12:34:40|1056.8|1056.2|1056.8|1056.4|1056.8|1056.4|1056.8|1056.2|0
1627302890000|2021-07-26 12:34:50|1057||1057||1057||1057||0
1627302900000|2021-07-26 12:35:00|1056.8|1056.2|1056.8|1056.4|1056.8|1056.4|1056.8|1056.2|2000
1627302910000|2021-07-26 12:35:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|2935
1627302920000|2021-07-26 12:35:20||1056||1056||1056||1056|0
1627302930000|2021-07-26 12:35:30|1056.8|1056.2|1057|1056.6|1057.2|1056.6|1056.8|1056.2|2488
1627302950000|2021-07-26 12:35:50|1056.8|1056.4|1056.8|1056.4|1057|1056.4|1056.6|1056.4|0
1627302960000|2021-07-26 12:36:00||1056.2||1056.4||1056.4||1056.2|0
1627302970000|2021-07-26 12:36:10||1056.2||1056.4||1056.4||1056.2|0
1627302980000|2021-07-26 12:36:20|1057|1056.6|1057|1056.6|1057.2|1056.8|1056.8|1056.6|506
1627302990000|2021-07-26 12:36:30|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1056.8|1056.6|8
1627303000000|2021-07-26 12:36:40|1057.4|1057|1057.6|1057.2|1057.8|1057.6|1057.2|1057|2798
1627303010000|2021-07-26 12:36:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|1250
1627303020000|2021-07-26 12:37:00|1057.2|1056.8|1057.2|1056.6|1057.2|1057|1057.2|1056.6|6
1627303030000|2021-07-26 12:37:10|1057||1057||1057||1057||0
1627303040000|2021-07-26 12:37:20|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|15
1627303050000|2021-07-26 12:37:30|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057.2|1056.8|0
1627303060000|2021-07-26 12:37:40|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1627303080000|2021-07-26 12:38:00|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1627303090000|2021-07-26 12:38:10|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|1
1627303100000|2021-07-26 12:38:20|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1965
1627303110000|2021-07-26 12:38:30|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|50
1627303120000|2021-07-26 12:38:40|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057|7
1627303140000|2021-07-26 12:39:00|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|1098
1627303160000|2021-07-26 12:39:20|1058.2|1057.6|1057.8|1057.6|1058.2|1058|1057.8|1057.6|6613
1627303170000|2021-07-26 12:39:30|1057.6|1057.4|1058|1057.4|1058|1057.6|1057.6|1057.4|972
1627303180000|2021-07-26 12:39:40|1057.8|1057.2|1057.8|1057.2|1057.8|1057.4|1057.8|1057.2|0
1627303190000|2021-07-26 12:39:50|1057.6|1057|1057.8|1057.2|1057.8|1057.2|1057.6|1057|0
1627303200000|2021-07-26 12:40:00|1057.6|1057|1057.2|1057|1057.6|1057|1057.2|1057|2864
1627303210000|2021-07-26 12:40:10||1056.8||1056.8||1056.8||1056.8|1099
1627303230000|2021-07-26 12:40:30|1057|1056.6|1057.4|1057|1057.4|1057|1056.8|1056.4|1422
1627303240000|2021-07-26 12:40:40|1057.2|1056.8|1057.4|1056.8|1057.4|1057|1057.2|1056.8|0
1627303250000|2021-07-26 12:40:50|1057.6|1057|1057.4|1057|1057.6|1057|1057.4|1056.8|128
1627303260000|2021-07-26 12:41:00|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|837
1627303270000|2021-07-26 12:41:10|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|0
1627303280000|2021-07-26 12:41:20||1056.4||1056.6||1056.6||1056.4|0
1627303320000|2021-07-26 12:42:00|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|50
1627303330000|2021-07-26 12:42:10|1056.8|1056.4|1056.2|1055.8|1056.8|1056.4|1056.2|1055.8|5943
1627303340000|2021-07-26 12:42:20|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|3390
1627303350000|2021-07-26 12:42:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|1635
1627303360000|2021-07-26 12:42:40|1056||1056||1056.2||1056||525
1627303380000|2021-07-26 12:43:00|1056.2|1055.6|1056.2|1055.8|1056.2|1056|1055.8|1055.6|7267
1627303400000|2021-07-26 12:43:20|1056.4|1056|1056.2|1055.8|1056.4|1056.2|1056|1055.8|1131
1627303410000|2021-07-26 12:43:30||1055.6||1055.6||1055.6||1055.6|0
1627303420000|2021-07-26 12:43:40|1056||1056||1056||1055.8||0
1627303430000|2021-07-26 12:43:50|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|950
1627303450000|2021-07-26 12:44:10|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|1830
1627303460000|2021-07-26 12:44:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1055|755
1627303500000|2021-07-26 12:45:00|1055.6|1055.2|1056|1055.6|1056|1055.6|1055.6|1055.2|2778
1627303520000|2021-07-26 12:45:20|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|1333
1627303550000|2021-07-26 12:45:50|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|250
1627303570000|2021-07-26 12:46:10|1056.6|1056.2|1056.6|1056|1056.6|1056.2|1056.6|1056|0
1627303590000|2021-07-26 12:46:30|1056.4|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|535
1627303600000|2021-07-26 12:46:40|1056.4|1055.8|1056|1055.8|1056.4|1056|1056|1055.6|580
1627303610000|2021-07-26 12:46:50||1055.6||1055.6||1055.8||1055.6|0
1627303620000|2021-07-26 12:47:00|1055.8|1055.8|1055.2|1054.8|1056|1055.8|1055|1054.8|6583
1627303630000|2021-07-26 12:47:10|1055.4|1054.6|1055.6|1055.2|1055.6|1055.2|1055.2|1054.6|700
1627303640000|2021-07-26 12:47:20|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|996
1627303650000|2021-07-26 12:47:30|1055.6|1055.2|1055.6|1055|1055.6|1055.2|1055.6|1055|0
1627303660000|2021-07-26 12:47:40|1055.4|1055.2|1055.2|1055|1055.4|1055.2|1055.2|1055|8
1627303670000|2021-07-26 12:47:50|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|1000
1627303680000|2021-07-26 12:48:00|1055.4|1055|1055.6|1055|1055.8|1055.4|1055.4|1055|0
1627303700000|2021-07-26 12:48:20||1055.2||1055.2||1055.2||1055.2|0
1627303710000|2021-07-26 12:48:30||1055||1055||1055.2||1055|0
1627303730000|2021-07-26 12:48:50||1055.2||1055.2||1055.2||1055.2|0
1627303740000|2021-07-26 12:49:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|1389
1627303750000|2021-07-26 12:49:10||1054.8||1054.8||1054.8||1054.8|0
1627303760000|2021-07-26 12:49:20|1055.6|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|897
1627303770000|2021-07-26 12:49:30|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1627303780000|2021-07-26 12:49:40|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|880
1627303790000|2021-07-26 12:49:50|1055.4||1055.4||1055.4||1055.4||0
1627303800000|2021-07-26 12:50:00|1055.2||1055||1055.4||1055||6760
1627303820000|2021-07-26 12:50:20|||||||||2156
1627303830000|2021-07-26 12:50:30|1055.2|1055|1055.4|1055|1055.6|1055.2|1055|1055|1134
1627303880000|2021-07-26 12:51:20|1055.6|1055.2|1056|1055.6|1056|1055.6|1055.6|1055.2|3714
1627303900000|2021-07-26 12:51:40|1056.2|1055.4|1055.8|1055.4|1056.2|1055.6|1055.8|1055.4|2096
1627303910000|2021-07-26 12:51:50|1055.6||1055.8||1055.8||1055.6||72
1627303920000|2021-07-26 12:52:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1627303950000|2021-07-26 12:52:30||1055||1055||1055||1055|0
1627303960000|2021-07-26 12:52:40|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1627303970000|2021-07-26 12:52:50|1055.6||1055.6||1055.6||1055.6||0
1627303980000|2021-07-26 12:53:00||1055||1055||1055||1055|0
1627303990000|2021-07-26 12:53:10|1055.8|1055.2|1055.4|1055|1055.8|1055.4|1055.4|1055|6357
1627304000000|2021-07-26 12:53:20|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|840
1627304050000|2021-07-26 12:54:10|1055.4|1055|1055|1054.6|1055.4|1055|1055|1054.6|3763
1627304060000|2021-07-26 12:54:20|1054.8|1054.4|1054.8|1054.6|1055|1054.6|1054.8|1054.4|1562
1627304070000|2021-07-26 12:54:30|1055|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|3432
1627304080000|2021-07-26 12:54:40|1054.8|1054.4|1054.6|1054.4|1055|1054.6|1054.6|1054.2|640
1627304090000|2021-07-26 12:54:50|1054.8||1054.6||1054.8||1054.6||0
1627304100000|2021-07-26 12:55:00|1054.8|1054.6|1054.6|1054.4|1055|1054.6|1054.6|1054.4|417
1627304120000|2021-07-26 12:55:20|1054.8||1054.6||1054.8||1054.6||501
1627304130000|2021-07-26 12:55:30|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|682
1627304140000|2021-07-26 12:55:40|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1627304160000|2021-07-26 12:56:00|1055|1054.6|1054.8|1054.6|1055.2|1054.8|1054.6|1054.4|9085
1627304190000|2021-07-26 12:56:30|||||||||11
1627304200000|2021-07-26 12:56:40|1054.6|1054.4|1054.8|1054.2|1054.8|1054.4|1054.4|1054|1123
1627304210000|2021-07-26 12:56:50|1054.6||1054.6||1054.6||1054.6||0
1627304230000|2021-07-26 12:57:10|1054.4|1054|1054.8|1054.4|1054.8|1054.6|1054.4|1054|3925
1627304240000|2021-07-26 12:57:20|1054.6|1054.6|1055|1054.6|1055|1054.6|1054.6|1054.6|1
1627304250000|2021-07-26 12:57:30|1054.6|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|5
1627304260000|2021-07-26 12:57:40|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|2554
1627304270000|2021-07-26 12:57:50||1054.4||1054.4||1054.4||1054.4|0
1627304280000|2021-07-26 12:58:00|1054.8|1054.2|1054.4|1054|1054.8|1054.2|1054.4|1054|292
1627304310000|2021-07-26 12:58:30|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|7453
1627304330000|2021-07-26 12:58:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|502
1627304350000|2021-07-26 12:59:10|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.6|1157
1627304360000|2021-07-26 12:59:20|1054.4|1054|1054.2|1054|1054.4|1054.2|1054.2|1054|0
1627304370000|2021-07-26 12:59:30||1053.8||1053.8||1053.8||1053.8|0
1627304400000|2021-07-26 13:00:00|1054|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|487
1627304420000|2021-07-26 13:00:20|1054.2||1054||1054.2||1054||0
1627304430000|2021-07-26 13:00:30|1054.2|1053.8|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|2220
1627304450000|2021-07-26 13:00:50|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|2161
1627304460000|2021-07-26 13:01:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|50
1627304480000|2021-07-26 13:01:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|4308
1627304490000|2021-07-26 13:01:30|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.4|525
1627304500000|2021-07-26 13:01:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|861
1627304510000|2021-07-26 13:01:50|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1627304520000|2021-07-26 13:02:00|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1627304530000|2021-07-26 13:02:10|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1627304540000|2021-07-26 13:02:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1627304550000|2021-07-26 13:02:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1627304560000|2021-07-26 13:02:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1627304570000|2021-07-26 13:02:50||1054||1054.2||1054.2||1054|0
1627304580000|2021-07-26 13:03:00||1054||1054||1054||1054|0
1627304590000|2021-07-26 13:03:10||1054.2||1054.2||1054.2||1054.2|0
1627304600000|2021-07-26 13:03:20||1054||1054||1054||1054|0
1627304630000|2021-07-26 13:03:50|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|1620
1627304640000|2021-07-26 13:04:00|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|801
1627304650000|2021-07-26 13:04:10|1054.8|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.2|1
1627304660000|2021-07-26 13:04:20|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|1146
1627304670000|2021-07-26 13:04:30||1054.6||1054.8||1054.8||1054.6|0
1627304700000|2021-07-26 13:05:00|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|847
1627304710000|2021-07-26 13:05:10|1054.8|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.6|2251
1627304720000|2021-07-26 13:05:20|1055.2||1055||1055.2||1055||0
1627304750000|2021-07-26 13:05:50|1054.8|1054.2|1054.4|1054.2|1054.8|1054.4|1054.4|1054.2|25508
1627304760000|2021-07-26 13:06:00||1054||1054||1054||1054|0
1627304780000|2021-07-26 13:06:20|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|907
1627304790000|2021-07-26 13:06:30|1055||1054.8||1055||1054.8||0
1627304810000|2021-07-26 13:06:50|1054.6|1054.6|1054.6|1054.4|1054.8|1054.6|1054.6|1054.4|1072
1627304820000|2021-07-26 13:07:00|1054.8||1054.8||1054.8||1054.6||2956
1627304830000|2021-07-26 13:07:10|1055||1055||1055||1054.8||0
1627304840000|2021-07-26 13:07:20|1055.2|1054.6|1055|1054.6|1055.4|1054.8|1055|1054.6|0
1627304850000|2021-07-26 13:07:30|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1627304860000|2021-07-26 13:07:40|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|0
1627304870000|2021-07-26 13:07:50|1055.2|1054.6|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|510
1627304890000|2021-07-26 13:08:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|864
1627304900000|2021-07-26 13:08:20|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|2546
1627304910000|2021-07-26 13:08:30||1054||1054.2||1054.2||1054|0
1627304920000|2021-07-26 13:08:40||1054||1054.2||1054.2||1054|0
1627304930000|2021-07-26 13:08:50||1054||1054.2||1054.2||1054|0
1627304960000|2021-07-26 13:09:20|1054.8||1054.6||1054.8||1054.6||0
1627304970000|2021-07-26 13:09:30|1054.8||1054.8||1054.8||1054.8||0
1627304980000|2021-07-26 13:09:40|1054.6|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.4|4678
1627304990000|2021-07-26 13:09:50||1054.4||1054.4||1054.4||1054.4|0
1627305000000|2021-07-26 13:10:00|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|2305
1627305010000|2021-07-26 13:10:10|||||||||2000
1627305020000|2021-07-26 13:10:20|1054.8||1054.8||1054.8||1054.8||1343
1627305030000|2021-07-26 13:10:30|1054.6|1054.4|1055.2|1054.8|1055.2|1054.8|1054.6|1054.4|2600
1627305050000|2021-07-26 13:10:50|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|616
1627305080000|2021-07-26 13:11:20|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.4|1054|6890
1627305090000|2021-07-26 13:11:30|1054.6||1054.6||1054.6||1054.6||0
1627305100000|2021-07-26 13:11:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|2674
1627305110000|2021-07-26 13:11:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|737
1627305120000|2021-07-26 13:12:00||1054.2||1054.4||1054.4||1054.2|0
1627305130000|2021-07-26 13:12:10|1055|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.6|653
1627305160000|2021-07-26 13:12:40||1054.4||1054.4||1054.4||1054.4|0
1627305170000|2021-07-26 13:12:50||1054.6||1054.6||1054.6||1054.4|0
1627305180000|2021-07-26 13:13:00|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.4|1054|2359
1627305200000|2021-07-26 13:13:20||1054.4||1054.6||1054.6||1054.4|0
1627305220000|2021-07-26 13:13:40|1054.8|1054.8|1055.4|1055|1055.4|1055|1054.8|1054.8|2869
1627305230000|2021-07-26 13:13:50|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1627305240000|2021-07-26 13:14:00|1055.8|1055|1056|1055.6|1056|1055.8|1055.8|1055|8939
1627305250000|2021-07-26 13:14:10||1055.4||1055.6||1055.6||1055.4|0
1627305260000|2021-07-26 13:14:20|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|3827
1627305270000|2021-07-26 13:14:30|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|924
1627305280000|2021-07-26 13:14:40|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|381
1627305290000|2021-07-26 13:14:50|1056|1055.6|1056|1055.4|1056|1055.6|1055.8|1055.4|106
1627305300000|2021-07-26 13:15:00|1056.2|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1627305310000|2021-07-26 13:15:10|1056.2||1056||1056.2||1056||0
1627305320000|2021-07-26 13:15:20|1056.2||1056||1056.2||1056||0
1627305330000|2021-07-26 13:15:30|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|1722
1627305340000|2021-07-26 13:15:40|1056.6||1056.6||1056.6||1056.6||0
1627305350000|2021-07-26 13:15:50|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1627305360000|2021-07-26 13:16:00|1056.6|1056.4|1056.8|1056.4|1057|1056.4|1056.6|1056.4|0
1627305370000|2021-07-26 13:16:10|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|0
1627305390000|2021-07-26 13:16:30|1056.8|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.6|1
1627305400000|2021-07-26 13:16:40|1056.8|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.6|0
1627305410000|2021-07-26 13:16:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|500
1627305420000|2021-07-26 13:17:00|1057||1056.8||1057||1056.8||0
1627305430000|2021-07-26 13:17:10|1057||1057||1057||1057||0
1627305440000|2021-07-26 13:17:20|1056.8||1056.8||1056.8||1056.8||0
1627305460000|2021-07-26 13:17:40|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|0
1627305470000|2021-07-26 13:17:50|1056.8|1056|1056.8|1056.4|1056.8|1056.6|1056.6|1056|902
1627305480000|2021-07-26 13:18:00|1057|1056.6|1056.6|1056.2|1057|1056.6|1056.6|1056.2|0
1627305500000|2021-07-26 13:18:20|1056.4|1056|1056.6|1056|1056.6|1056.2|1056.4|1056|1000
1627305510000|2021-07-26 13:18:30|1056.4|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|1268
1627305520000|2021-07-26 13:18:40|1056.4|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1627305550000|2021-07-26 13:19:10|1056.6|1056.4|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|2673
1627305560000|2021-07-26 13:19:20|1057|1056.4|1056.8|1056.4|1057.2|1057|1056.8|1056.4|9307
1627305570000|2021-07-26 13:19:30|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|500
1627305580000|2021-07-26 13:19:40|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1627305590000|2021-07-26 13:19:50|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|342
1627305600000|2021-07-26 13:20:00|1057||1057||1057||1057||0
1627305610000|2021-07-26 13:20:10|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1627305620000|2021-07-26 13:20:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1627305630000|2021-07-26 13:20:30|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|320
1627305640000|2021-07-26 13:20:40|1056.6|1056.2|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|860
1627305650000|2021-07-26 13:20:50|1056.8|1056.4|1057|1056.4|1057|1056.4|1056.6|1056.4|1
1627305660000|2021-07-26 13:21:00|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1627305670000|2021-07-26 13:21:10|1057.2||1057.2||1057.2||1057.2||0
1627305680000|2021-07-26 13:21:20|1057|1056.4|1057|1056.4|1057|1056.6|1057|1056.4|0
1627305690000|2021-07-26 13:21:30|1056.8|1056.2|1057|1056.4|1057|1056.6|1056.6|1056.2|750
1627305700000|2021-07-26 13:21:40|1057.2|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.4|0
1627305710000|2021-07-26 13:21:50|1057.2||1057||1057.2||1057||0
1627305720000|2021-07-26 13:22:00|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.2|0
1627305740000|2021-07-26 13:22:20|1057|1056.6|1057.2|1056.6|1057.2|1056.6|1057|1056.6|0
1627305750000|2021-07-26 13:22:30|1057||1057||1057||1057||0
1627305760000|2021-07-26 13:22:40|1057.2|1057|1057.2|1056.8|1057.2|1057|1057|1056.6|4000
1627305770000|2021-07-26 13:22:50|1057|1056.6|1057.2|1056.6|1057.2|1056.6|1057|1056.6|0
1627305780000|2021-07-26 13:23:00|1057.4|1056.8|1057.6|1057.2|1057.6|1057.2|1057.4|1056.8|0
1627305800000|2021-07-26 13:23:20|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1627305820000|2021-07-26 13:23:40|1057.6||1057.4||1057.6||1057.4||0
1627305840000|2021-07-26 13:24:00|1057.6|1057.2|1057.6|1057|1057.6|1057.2|1057.4|1057|1735
1627305850000|2021-07-26 13:24:10|1057.4|1057.2|1057.4|1057|1057.6|1057.4|1057.4|1057|1351
1627305860000|2021-07-26 13:24:20|1057.6||1057.6||1057.6||1057.6||0
1627305870000|2021-07-26 13:24:30|1057.4||1057.4||1057.4||1057.4||0
1627305880000|2021-07-26 13:24:40|1057.2||1057.2||1057.2||1057.2||0
1627305890000|2021-07-26 13:24:50|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.4|1056.8|0
1627305900000|2021-07-26 13:25:00|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.4|1057|1034
1627305910000|2021-07-26 13:25:10|1057.6||1057.6||1057.6||1057.6||0
1627305930000|2021-07-26 13:25:30|1057.4|1057|1057.8|1057.4|1057.8|1057.4|1057.4|1057|8506
1627305940000|2021-07-26 13:25:40|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.6|0
1627305950000|2021-07-26 13:25:50|1058|1058|1058.2|1057.8|1058.4|1058|1058|1057.8|400
1627305960000|2021-07-26 13:26:00||1057.6||1057.6||1057.8||1057.6|0
1627305970000|2021-07-26 13:26:10|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.4|0
1627305980000|2021-07-26 13:26:20|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1627305990000|2021-07-26 13:26:30|1057.8|1057.4|1057.8|1057.4|1058|1057.4|1057.4|1057.2|4650
1627306000000|2021-07-26 13:26:40||1057.2||1057.2||1057.2||1057.2|0
1627306010000|2021-07-26 13:26:50|1058|1057.4|1057.8|1057.4|1058|1057.4|1057.8|1057.4|0
1627306020000|2021-07-26 13:27:00|1058|1057.2|1057.8|1057.4|1058|1057.4|1057.8|1057.2|0
1627306030000|2021-07-26 13:27:10|1058|1057.6|1058|1057.4|1058|1057.6|1058|1057.4|0
1627306040000|2021-07-26 13:27:20|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|0
1627306050000|2021-07-26 13:27:30|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|2
1627306060000|2021-07-26 13:27:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|3902
1627306080000|2021-07-26 13:28:00||1057.2||1057.2||1057.4||1057.2|0
1627306090000|2021-07-26 13:28:10||1057.4||1057.2||1057.4||1057.2|0
1627306100000|2021-07-26 13:28:20||1057.4||1057.4||1057.4||1057.4|0
1627306110000|2021-07-26 13:28:30||1057.2||1057.4||1057.4||1057.2|0
1627306130000|2021-07-26 13:28:50||1057.2||1057.4||1057.4||1057.2|0
1627306140000|2021-07-26 13:29:00|1058|1057.6|1058|1057.6|1058|1057.8|1058|1057.6|501
1627306150000|2021-07-26 13:29:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|483
1627306190000|2021-07-26 13:29:50|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|440
1627306200000|2021-07-26 13:30:00|1057.6|1057.4|1057.8|1057.4|1057.8|1057.6|1057.2|1057|11934
1627306210000|2021-07-26 13:30:10|1058|1057.6|1058.4|1058|1058.4|1058|1057.8|1057.4|29631
1627306220000|2021-07-26 13:30:20|1058.6|1058.2|1059.4|1059|1059.6|1059.4|1058.4|1058|12669
1627306230000|2021-07-26 13:30:30|1059.6|1059.4|1061.2|1060.8|1061.4|1060.8|1059.6|1059.4|29116
1627306240000|2021-07-26 13:30:40|1061.4|1061.2|1061.2|1060.8|1061.8|1061.4|1060.8|1060.6|11202
1627306250000|2021-07-26 13:30:50|1061.4|1061|1061.6|1061.2|1062|1061.6|1061.4|1060.8|4695
1627306260000|2021-07-26 13:31:00|1061.4|1061|1060.6|1060.2|1061.6|1061|1060.4|1060.2|8356
1627306270000|2021-07-26 13:31:10|1060.8|1060.4|1062|1061.6|1062.4|1062|1060.8|1060.4|4565
1627306280000|2021-07-26 13:31:20|1061.8|1061.4|1061|1060.4|1061.8|1061.4|1060.4|1060|11513
1627306290000|2021-07-26 13:31:30|1060.8|1060.2|1060.4|1059.8|1060.8|1060.4|1059.6|1059.2|5194
1627306300000|2021-07-26 13:31:40|1060.6|1060|1060.4|1060|1060.6|1060|1060.4|1060|0
1627306310000|2021-07-26 13:31:50|1060.6|1060.2|1061.4|1060.8|1062|1061.8|1060.6|1060.2|19704
1627306320000|2021-07-26 13:32:00|1061.2|1060.6|1060.8|1060.4|1061.4|1061.2|1060.6|1060.2|7601
1627306330000|2021-07-26 13:32:10|1061|1060.6|1061.4|1060.8|1061.4|1061.2|1061|1060.6|1300
1627306340000|2021-07-26 13:32:20|1061.2|1061|1061|1060.4|1061.2|1061|1061|1060.4|499
1627306350000|2021-07-26 13:32:30|1060.8|1060.6|1061|1060.4|1061|1060.8|1060.6|1060.2|3664
1627306360000|2021-07-26 13:32:40|1060.8|1060.6|1062.6|1062.2|1063.2|1062.8|1060.8|1060.4|71075
1627306380000|2021-07-26 13:33:00|1062.4|1062|1061.6|1061|1062.4|1062|1061.6|1060.8|11570
1627306390000|2021-07-26 13:33:10|1061.8|1061.2|1062.8|1062.2|1063.4|1063|1061.8|1061.2|8184
1627306400000|2021-07-26 13:33:20|1062.6|1062|1062.2|1061.8|1062.6|1062|1062.2|1061.8|0
1627306410000|2021-07-26 13:33:30|1062|1061.6|1061.8|1061.4|1062|1061.8|1061.8|1061.4|37
1627306420000|2021-07-26 13:33:40|1062|1061.6|1061.8|1061.2|1062|1061.8|1061.8|1061.2|2101
1627306430000|2021-07-26 13:33:50|1061.4|1061.4|1061.8|1061.4|1061.8|1061.4|1061.4|1061|34
1627306440000|2021-07-26 13:34:00|1062|1061.6|1062.4|1062.2|1063|1062.6|1061.8|1061.6|7480
1627306460000|2021-07-26 13:34:20|1062.2|1062|1061.8|1061.4|1062.4|1062|1061.8|1061.4|4999
1627306470000|2021-07-26 13:34:30|1062|1061.6|1061.2|1061|1062.2|1061.6|1061.2|1061|680
1627306480000|2021-07-26 13:34:40|1061.4|1060.8|1062|1061.4|1062.4|1062|1061.4|1060.8|1039
1627306490000|2021-07-26 13:34:50|1061.8|1061.6|1061.8|1061.2|1062.2|1061.8|1061.8|1061.2|0
1627306500000|2021-07-26 13:35:00|1061.6|1061.4|1062|1061.6|1062.2|1061.8|1061.6|1061.4|1
1627306510000|2021-07-26 13:35:10|1061.8|1061.4|1061.4|1060.8|1061.8|1061.4|1061.4|1060.8|42
1627306520000|2021-07-26 13:35:20|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.6|1061|494
1627306530000|2021-07-26 13:35:30|1061.8|1061.4|1062.8|1062.4|1062.8|1062.6|1061.4|1061.4|1883
1627306540000|2021-07-26 13:35:40|1063|1062.6|1063.2|1062.8|1063.4|1063|1063|1062.6|2307
1627306550000|2021-07-26 13:35:50|1063.4|1063|1064|1063.6|1064|1063.8|1063.4|1063|3687
1627306560000|2021-07-26 13:36:00|1064.2|1063.8|1064.2|1063.8|1064.6|1064|1064|1063.6|2761
1627306570000|2021-07-26 13:36:10|1064|1063.6|1063|1062.4|1064|1063.6|1063|1062.4|4709
1627306580000|2021-07-26 13:36:20|1062.8|1062.6|1062.4|1061.8|1063|1062.6|1062|1061.4|356
1627306590000|2021-07-26 13:36:30|1062.2|1062|1061.4|1061|1062.2|1062|1061.4|1061|581
1627306600000|2021-07-26 13:36:40|1061.6|1061.2|1061.8|1061.2|1062|1061.6|1061.6|1061|4452
1627306610000|2021-07-26 13:36:50|1061.6|1061|1061.4|1060.8|1061.6|1061|1061|1060.6|500
1627306620000|2021-07-26 13:37:00|1061.2|1061|1061.8|1061.2|1062|1061.6|1061|1060.4|6231
1627306630000|2021-07-26 13:37:10|1062|1061.4|1062.2|1061.6|1062.4|1062|1062|1061.4|1091
1627306640000|2021-07-26 13:37:20|1062|1061.4|1062|1061.4|1062|1061.6|1061.6|1061.2|4
1627306650000|2021-07-26 13:37:30|1062.2|1061.6|1062.6|1062.2|1062.6|1062.2|1062|1061.6|0
1627306660000|2021-07-26 13:37:40|1062.8|1062.4|1062.8|1062.4|1063|1062.8|1062.8|1062.4|1359
1627306670000|2021-07-26 13:37:50|1062.6|1062.2|1062.4|1061.6|1062.6|1062.2|1061.6|1061.2|2018
1627306680000|2021-07-26 13:38:00|1062.2|1061.8|1062.6|1062.2|1062.6|1062.2|1062.2|1061.6|1245
1627306690000|2021-07-26 13:38:10|1062.8|1062.4|1063|1062.4|1063.4|1062.8|1062.8|1062.2|2617
1627306700000|2021-07-26 13:38:20||1062.2||1062.4||1062.4||1062.2|0
1627306710000|2021-07-26 13:38:30|1062.2|1062.2|1062|1061.8|1062.2|1062.2|1062|1061.6|456
1627306720000|2021-07-26 13:38:40|1061.8|1061.6|1062|1061.6|1062.2|1061.6|1061.8|1061.2|1517
1627306730000|2021-07-26 13:38:50|1062.2|1061.8|1062.2|1061.6|1062.4|1062|1062.2|1061.6|0
1627306740000|2021-07-26 13:39:00|1062.4|1061.8|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|1098
1627306750000|2021-07-26 13:39:10|1062.8|1062.4|1063|1062.6|1063.4|1063.2|1062.8|1062.4|12357
1627306770000|2021-07-26 13:39:30|1062.8|1062.4|1062.4|1062|1062.8|1062.4|1062.4|1062|5972
1627306780000|2021-07-26 13:39:40|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.4|1062|307
1627306790000|2021-07-26 13:39:50|1062.8|1062.2|1062.6|1062.2|1063|1062.8|1062.6|1062|6645
1627306800000|2021-07-26 13:40:00|1062.4|1062.4|1062.4|1061.8|1062.6|1062.4|1062.2|1061.8|50
1627306810000|2021-07-26 13:40:10|1062|1062|1061.6|1061.2|1062.2|1062|1061.6|1061.2|2616
1627306820000|2021-07-26 13:40:20|1061.8||1061.8||1061.8||1061.8||0
1627306830000|2021-07-26 13:40:30|1062|1061.4|1062.2|1061.8|1062.2|1061.8|1062|1061.4|2180
1627306840000|2021-07-26 13:40:40|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1061.8|7691
1627306850000|2021-07-26 13:40:50|1062.2|1062.4|1062.8|1062.4|1062.8|1062.4|1062.2|1062.2|9287
1627306860000|2021-07-26 13:41:00|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062|1061.6|2434
1627306870000|2021-07-26 13:41:10|1062.2|1061.8|1061.8|1061.2|1062.2|1061.8|1061.6|1061.2|0
1627306880000|2021-07-26 13:41:20|1061.6|1061|1061|1060.6|1061.6|1061.2|1060.6|1060.4|650
1627306890000|2021-07-26 13:41:30|1061.2|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|0
1627306900000|2021-07-26 13:41:40|1061|1060.6|1061.2|1060.8|1061.2|1061|1061|1060.6|1728
1627306910000|2021-07-26 13:41:50|1061|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|156
1627306920000|2021-07-26 13:42:00|1061.2|1060.8|1061|1060.4|1061.2|1060.8|1060.4|1060|4711
1627306930000|2021-07-26 13:42:10|1060.4|1060.6|1060.6|1060|1060.6|1060.6|1060.2|1059.8|4473
1627306940000|2021-07-26 13:42:20|1060.8|1060.2|1060.4|1060|1060.8|1060.6|1060.4|1060|16689
1627306950000|2021-07-26 13:42:30|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.6|0
1627306960000|2021-07-26 13:42:40|1060|1059.6|1060.4|1059.8|1060.4|1060|1059.6|1059.4|550
1627306970000|2021-07-26 13:42:50|1060.2|1059.6|1060.2|1059.6|1060.4|1059.8|1060.2|1059.6|0
1627306980000|2021-07-26 13:43:00|1060|1059.8|1059.8|1059.2|1060.2|1059.8|1059.8|1059.2|0
1627306990000|2021-07-26 13:43:10|1060|1059.4|1060|1059.6|1060|1059.6|1060|1059.4|0
1627307000000|2021-07-26 13:43:20|1060.2|1059.8|1059.4|1059.2|1060.2|1059.8|1059.4|1059.2|2166
1627307010000|2021-07-26 13:43:30|1059.6|1059|1059.2|1058.8|1059.6|1059|1059|1058.6|2755
1627307020000|2021-07-26 13:43:40|1059.4|1059|1060.2|1059.6|1060.2|1059.6|1059.4|1058.8|2853
1627307030000|2021-07-26 13:43:50|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.6|1059.2|500
1627307040000|2021-07-26 13:44:00|1060|1059.4|1059.6|1059.2|1060|1059.6|1059.6|1059.2|0
1627307050000|2021-07-26 13:44:10|1059.4|1059|1059.6|1059.2|1059.8|1059.2|1059.2|1058.8|33
1627307060000|2021-07-26 13:44:20|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.8|500
1627307070000|2021-07-26 13:44:30|1059|1058.6|1059|1058.4|1059|1058.6|1059|1058.4|1019
1627307080000|2021-07-26 13:44:40|1058.8|1058.2|1059|1058.4|1059|1058.6|1058.2|1057.6|8755
1627307090000|2021-07-26 13:44:50|1058.8|1058.2|1059.2|1058.8|1059.2|1058.8|1058.6|1058.2|3734
1627307100000|2021-07-26 13:45:00|1059.4|1059|1059.8|1059.4|1060.2|1059.6|1059.4|1059|6308
1627307110000|2021-07-26 13:45:10|1060|1059.6|1060.6|1060.2|1060.6|1060.2|1060|1059.6|646
1627307120000|2021-07-26 13:45:20|1060.8|1060|1060.8|1060.4|1061.4|1060.8|1060.8|1060|2171
1627307130000|2021-07-26 13:45:30|1061|1060.2|1060.4|1060|1061|1060.4|1060.4|1059.8|1000
1627307140000|2021-07-26 13:45:40|1060.6|1059.8|1060.8|1060.2|1060.8|1060.2|1060.4|1059.8|0
1627307150000|2021-07-26 13:45:50|1061|1060.4|1061.2|1060.8|1061.6|1061.4|1061|1060.4|2561
1627307160000|2021-07-26 13:46:00|1061.4|1061|1061.6|1061|1061.8|1061.4|1061.4|1061|6741
1627307170000|2021-07-26 13:46:10|1061.4|1060.8|1061.2|1060.8|1061.6|1060.8|1061.2|1060.6|0
1627307180000|2021-07-26 13:46:20|1061|1060.6|1061.2|1060.8|1061.4|1060.8|1061|1060.4|500
1627307190000|2021-07-26 13:46:30|1061.4|1061|1061.4|1060.8|1061.4|1061|1061|1060.6|50
1627307200000|2021-07-26 13:46:40|1061.2|1060.6|1061.4|1061|1061.6|1061|1061|1060.6|1241
1627307210000|2021-07-26 13:46:50|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1061|1060.6|40
1627307220000|2021-07-26 13:47:00|1061.2|1060.6|1061.4|1060.8|1061.4|1060.8|1061|1060.6|0
1627307230000|2021-07-26 13:47:10|1061.2|1060.6|1061.2|1060.8|1061.4|1060.8|1060.6|1060|849
1627307240000|2021-07-26 13:47:20|1061|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.2|0
1627307250000|2021-07-26 13:47:30|1060.8|1060.2|1061|1060.4|1061|1060.4|1060.6|1060.2|0
1627307260000|2021-07-26 13:47:40|1061.2|1060.6|1061.4|1061|1061.4|1061|1061.2|1060.6|5155
1627307270000|2021-07-26 13:47:50|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1061|1060.6|100
1627307280000|2021-07-26 13:48:00|1061.2|1060.6|1061.4|1061|1061.6|1061.2|1061|1060.4|4742
1627307290000|2021-07-26 13:48:10|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1060.8|1060.4|500
1627307300000|2021-07-26 13:48:20|1061.4|1060.8|1061.8|1061.4|1062|1061.4|1061.4|1060.8|3761
1627307310000|2021-07-26 13:48:30|1062|1061.2|1061.8|1061.4|1062|1061.4|1061.6|1061.2|0
1627307320000|2021-07-26 13:48:40|1061.6|1061.6|1062.2|1061.6|1062.4|1061.8|1061.6|1061.6|4987
1627307330000|2021-07-26 13:48:50|1062.4|1061.8|1063|1062.4|1063|1062.6|1062.4|1061.8|2110
1627307340000|2021-07-26 13:49:00|1063.2|1062.6|1062.8|1062.4|1063.4|1063|1062.4|1062|4269
1627307350000|2021-07-26 13:49:10|1062.6|1062.2|1063.2|1062.8|1063.2|1062.8|1062.6|1062.2|5097
1627307360000|2021-07-26 13:49:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.2|1267
1627307370000|2021-07-26 13:49:30|1063|1062.8|1062.8|1062.4|1063.4|1063|1062.8|1062.2|7388
1627307380000|2021-07-26 13:49:40|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|1489
1627307390000|2021-07-26 13:49:50|1062.4|1062.2|1062.4|1062|1062.6|1062.2|1062|1061.6|3712
1627307400000|2021-07-26 13:50:00|1062.2|1061.8|1062|1061.6|1062.4|1062|1061.6|1061.2|1274
1627307410000|2021-07-26 13:50:10|1062.2|1061.4|1062.2|1061.6|1062.4|1062|1062|1061.4|1974
1627307420000|2021-07-26 13:50:20|1062|1061.8|1061.6|1061.2|1062|1061.8|1061.6|1061.2|2722
1627307430000|2021-07-26 13:50:30|1061.8|1061.6|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|3700
1627307440000|2021-07-26 13:50:40|1062|1061.6|1061.4|1061|1062|1061.6|1061.4|1061|1171
1627307450000|2021-07-26 13:50:50|1061.6|1061.2|1062.2|1061.8|1062.4|1062|1061.6|1061.2|4358
1627307460000|2021-07-26 13:51:00|1062.4|1061.6|1062.8|1062.4|1062.8|1062.4|1062.2|1061.6|614
1627307470000|2021-07-26 13:51:10|1063|1062.2|1063.2|1062.6|1063.2|1062.8|1063|1062.2|500
1627307480000|2021-07-26 13:51:20|1063.4|1062.8|1063.8|1063.2|1063.8|1063.6|1063.4|1062.6|4752
1627307490000|2021-07-26 13:51:30|1063.6|1063|1063.6|1063|1063.6|1063|1063.4|1063|0
1627307510000|2021-07-26 13:51:50|1063.8|1063.2|1064.2|1063.6|1064.4|1063.8|1063.2|1063|17866
1627307520000|2021-07-26 13:52:00||1063.8||1063.8||1063.8||1063.8|0
1627307530000|2021-07-26 13:52:10|1064.4||1064.4||1064.4||1064.4||0
1627307540000|2021-07-26 13:52:20|1064.6|1064|1065|1064.6|1065.6|1065.4|1064.6|1064|9144
1627307550000|2021-07-26 13:52:30|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|500
1627307560000|2021-07-26 13:52:40|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064|1063.6|8987
1627307570000|2021-07-26 13:52:50|1064|1063.6|1064.6|1064.2|1064.6|1064.2|1064|1063.4|2595
1627307580000|2021-07-26 13:53:00|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064|4244
1627307600000|2021-07-26 13:53:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|622
1627307610000|2021-07-26 13:53:30|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.6|1064.2|2686
1627307620000|2021-07-26 13:53:40|1065.2|1064.8|1065.4|1065|1065.6|1065|1065.2|1064.8|600
1627307630000|2021-07-26 13:53:50|1065.2|1064.8|1065|1064.6|1065.4|1065|1065|1064.6|3124
1627307640000|2021-07-26 13:54:00|1065.2|1064.8|1065.8|1065.4|1066|1065.4|1065.2|1064.8|7478
1627307650000|2021-07-26 13:54:10|1066|1065.6|1065.6|1065.2|1066|1065.6|1065.4|1064.8|2439
1627307660000|2021-07-26 13:54:20|1065.2|1065|1065.2|1064.8|1065.6|1065.2|1065.2|1064.8|1062
1627307670000|2021-07-26 13:54:30||1065||1064.8||1065||1064.6|50
1627307680000|2021-07-26 13:54:40|1065.4|1064.6|1064.4|1064.2|1065.4|1064.8|1064.4|1064.2|1649
1627307690000|2021-07-26 13:54:50|1064.6|1064.4|1065|1064.6|1065|1064.8|1064.6|1064.4|15756
1627307700000|2021-07-26 13:55:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|1529
1627307710000|2021-07-26 13:55:10|1065|1064.6|1064.6|1064.2|1065.2|1064.8|1064.6|1064.2|250
1627307720000|2021-07-26 13:55:20|1064.8|1064|1065|1064.6|1065|1064.6|1064.8|1064|2657
1627307730000|2021-07-26 13:55:30|1065.2|1064.4|1065.2|1064.8|1065.6|1065.2|1065|1064.4|12950
1627307740000|2021-07-26 13:55:40|1065.4|1065|1065.6|1065|1065.6|1065.2|1065.4|1065|0
1627307750000|2021-07-26 13:55:50|1065.8|1065.2|1066|1065.4|1066|1065.6|1065.8|1065|7138
1627307760000|2021-07-26 13:56:00|1065.8|1065.6|1066|1065.8|1066|1065.8|1065.8|1065.4|7
1627307770000|2021-07-26 13:56:10|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.2|292
1627307780000|2021-07-26 13:56:20|1065.6|1065.6|1065.2|1064.8|1065.6|1065.6|1065.2|1064.6|1040
1627307790000|2021-07-26 13:56:30|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1627307800000|2021-07-26 13:56:40|1065.2|1064.8|1065.4|1065|1065.4|1065.2|1064.6|1064.4|16317
1627307810000|2021-07-26 13:56:50|1065.2|1064.8|1064.8|1064.2|1065.4|1065|1064.8|1064.2|1916
1627307820000|2021-07-26 13:57:00|1065|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.2|0
1627307830000|2021-07-26 13:57:10|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.6|5974
1627307840000|2021-07-26 13:57:20|1065.6|1065.2|1064.8|1064.4|1065.6|1065.2|1064.8|1064.4|1547
1627307850000|2021-07-26 13:57:30|1064.6|1064.2|1064.2|1063.6|1064.6|1064.2|1064.2|1063.6|1491
1627307860000|2021-07-26 13:57:40||1063.8||1063.6||1063.8||1063.6|0
1627307870000|2021-07-26 13:57:50|1064.4|1063.8|1064.6|1064|1064.8|1064.6|1064.4|1063.8|4445
1627307880000|2021-07-26 13:58:00|1064.4|1064.2|1063.8|1063.4|1064.4|1064.2|1063.8|1063.4|1703
1627307890000|2021-07-26 13:58:10|1064|1063.8|1064.6|1064|1064.6|1064.2|1064|1063.8|12749
1627307900000|2021-07-26 13:58:20|1064.8|1064.2|1065|1064.6|1065|1064.6|1064.8|1064.2|750
1627307910000|2021-07-26 13:58:30|1065.2|1064.8|1065.6|1065|1065.6|1065|1065.2|1064.8|1070
1627307920000|2021-07-26 13:58:40|1065.8|1065.6|1065.4|1065|1065.8|1065.6|1065.4|1065|2781
1627307950000|2021-07-26 13:59:10||1065.2||1065||1065.2||1065|0
1627307960000|2021-07-26 13:59:20||1065.2||1065.2||1065.2||1065.2|0
1627307970000|2021-07-26 13:59:30|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|557
1627307980000|2021-07-26 13:59:40|1065.4|1065|1065.6|1065|1065.6|1065.2|1065.4|1065|1209
1627308030000|2021-07-26 14:00:30|1065.8|1065.2|1066|1065.6|1066|1065.6|1065.8|1065.2|424
1627308040000|2021-07-26 14:00:40|1065.8|1065.4|1065.6|1065.2|1066|1065.4|1065.4|1065|17610
1627308050000|2021-07-26 14:00:50|1065.4|1065.4|1065.4|1065|1065.8|1065.4|1065.4|1064.8|2573
1627308060000|2021-07-26 14:01:00|1065.6|1065.2|1066.6|1066|1066.8|1066.6|1065.6|1065.2|5909
1627308070000|2021-07-26 14:01:10|1066.8|1066.2|1066.6|1066.2|1067|1066.4|1066.4|1066|2997
1627308080000|2021-07-26 14:01:20|1066|1066|1066|1065.4|1066|1066|1065.8|1065.4|3231
1627308090000|2021-07-26 14:01:30|1066.2|1065.6|1066|1065.6|1066.4|1065.8|1066|1065.6|9056
1627308110000|2021-07-26 14:01:50|1066.2|1065.8|1067.2|1066.8|1067.4|1066.8|1066.2|1065.8|2394
1627308120000|2021-07-26 14:02:00|1067.4|1067|1068.2|1067.6|1068.2|1068|1067|1066.6|26506
1627308130000|2021-07-26 14:02:10|1068|1067.4|1068|1067.4|1068|1067.6|1067.6|1067.4|2197
1627308140000|2021-07-26 14:02:20|1068.2|1067.6|1068.6|1068.2|1068.8|1068.4|1068.2|1067.4|9491
1627308150000|2021-07-26 14:02:30|1068.4|1068|1068.2|1067.8|1068.4|1068|1068|1067.6|7533
1627308160000|2021-07-26 14:02:40|1068|1067.6|1068|1067.4|1068|1067.6|1068|1067.4|3528
1627308170000|2021-07-26 14:02:50|1067.8|1067.6|1067.8|1067.4|1068.2|1067.6|1067.8|1067.4|955
1627308180000|2021-07-26 14:03:00|1067.6|1067.2|1067.4|1066.8|1067.6|1067.2|1067.4|1066.8|0
1627308190000|2021-07-26 14:03:10|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1067|1066.4|1874
1627308200000|2021-07-26 14:03:20|1066.8|1066.6|1066.8|1066.2|1066.8|1066.6|1066.6|1066.2|479
1627308210000|2021-07-26 14:03:30|1067|1066.4|1067|1066.6|1067|1066.6|1067|1066.4|0
1627308220000|2021-07-26 14:03:40|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1627308230000|2021-07-26 14:03:50|1067.2|1066.8|1067.4|1067|1067.8|1067.4|1067.2|1066.8|7458
1627308240000|2021-07-26 14:04:00|1067.6||1067.4||1067.6||1067.4||0
1627308250000|2021-07-26 14:04:10|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1066.8|1898
1627308260000|2021-07-26 14:04:20|1067.6|1067.2|1068|1067.4|1068|1067.6|1067.6|1067.2|2045
1627308270000|2021-07-26 14:04:30|1067.8|1067.6|1067.6|1067|1067.8|1067.6|1067|1066.6|8322
1627308280000|2021-07-26 14:04:40|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.4|1067|649
1627308290000|2021-07-26 14:04:50|1067.4|1067|1067.4|1066.8|1067.4|1067|1067.4|1066.8|80
1627308300000|2021-07-26 14:05:00|1067.6|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1627308310000|2021-07-26 14:05:10|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.4|5
1627308330000|2021-07-26 14:05:30||1067.6||1067.6||1067.6||1067.6|0
1627308340000|2021-07-26 14:05:40|1068|1067.8|1068|1067.6|1068|1067.8|1068|1067.6|2104
1627308350000|2021-07-26 14:05:50|1068.2|1067.8|1068.4|1068|1068.6|1068|1068.2|1067.8|867
1627308360000|2021-07-26 14:06:00|1068.6|1068.2|1069|1068.6|1069.2|1068.6|1068.4|1068|1682
1627308370000|2021-07-26 14:06:10|1069.2|1068.8|1069.2|1069|1069.2|1069|1069|1068.6|1870
1627308380000|2021-07-26 14:06:20|1069.4|1069.2|1069.6|1069.2|1069.6|1069.2|1069.2|1068.8|3467
1627308390000|2021-07-26 14:06:30|1069.4|1069|1069.4|1069.2|1069.8|1069.4|1069.2|1068.8|2785
1627308400000|2021-07-26 14:06:40|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.2|1068.8|100
1627308410000|2021-07-26 14:06:50|1069|1069|1068.8|1068.4|1069.4|1069|1068.8|1068.4|5001
1627308420000|2021-07-26 14:07:00|1068.6|1068.6|1068.8|1068.2|1068.8|1068.6|1068.2|1068|3270
1627308430000|2021-07-26 14:07:10|1068.6|1068|1068.6|1068|1068.6|1068|1068|1067.8|497
1627308440000|2021-07-26 14:07:20|1068.4|1067.8|1068.4|1067.8|1068.6|1067.8|1068.2|1067.8|0
1627308450000|2021-07-26 14:07:30|1068.2|1068|1068.8|1068.4|1068.8|1068.4|1068.2|1068|1931
1627308460000|2021-07-26 14:07:40|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1627308470000|2021-07-26 14:07:50|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1627308480000|2021-07-26 14:08:00|1068.6|1068.2|1068.8|1068.2|1068.8|1068.2|1068.4|1067.8|785
1627308490000|2021-07-26 14:08:10|1068.6|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068|175
1627308500000|2021-07-26 14:08:20|1068.6|1068|1068.4|1067.8|1068.8|1068.2|1068.4|1067.8|588
1627308510000|2021-07-26 14:08:30|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1067.8|0
1627308520000|2021-07-26 14:08:40|1068.8|1068.2|1068.8|1068.4|1068.8|1068.4|1068.8|1068.2|1418
1627308530000|2021-07-26 14:08:50|1069|1068.8|1069|1068.8|1069|1068.8|1069|1068.8|5105
1627308540000|2021-07-26 14:09:00|1069.2|1069|1069.6|1069.2|1069.6|1069.2|1069.2|1069|6008
1627308550000|2021-07-26 14:09:10|1069.8|1069.6|1069.8|1069.4|1069.8|1069.6|1069.8|1069.4|3411
1627308570000|2021-07-26 14:09:30|1070|1069.2|1069.6|1069.2|1070|1069.4|1069.4|1069|449
1627308580000|2021-07-26 14:09:40|1069.4|1069|1069.8|1069.6|1070|1069.6|1069.4|1069|1649
1627308590000|2021-07-26 14:09:50|1069.6|1069.4|1069.8|1069.2|1070|1069.6|1069.6|1069|368
1627308600000|2021-07-26 14:10:00|1070|1069.4|1070|1069.6|1070|1069.6|1070|1069.2|275
1627308610000|2021-07-26 14:10:10||1069.8||1069.6||1069.8||1069.6|710
1627308620000|2021-07-26 14:10:20|1070.2|1069.4|1070.6|1070|1070.6|1070.2|1070.2|1069.4|7370
1627308630000|2021-07-26 14:10:30|1070.4||1070.4||1070.6||1070.4||0
1627308640000|2021-07-26 14:10:40|1070.6|1070.2|1070.6|1070.2|1070.8|1070.6|1070.4|1070.2|1024
1627308650000|2021-07-26 14:10:50|1070.8||1070.6||1070.8||1070.6||0
1627308660000|2021-07-26 14:11:00|1070.4|1070|1070.2|1069.8|1070.4|1070|1070|1069.6|2141
1627308670000|2021-07-26 14:11:10|1070.4|1070|1070.4|1069.8|1070.4|1070|1070.4|1069.8|264
1627308680000|2021-07-26 14:11:20|1070.2|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1627308690000|2021-07-26 14:11:30|1070|1069.6|1070.2|1069.8|1070.4|1070|1069.8|1069.4|9361
1627308700000|2021-07-26 14:11:40|1070|1069.6|1070.2|1069.8|1070.4|1070|1070|1069.6|621
1627308710000|2021-07-26 14:11:50|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1069.8|1069.4|1453
1627308720000|2021-07-26 14:12:00|1070.4|1070|1071.6|1071|1071.6|1071.4|1070.4|1070|12416
1627308730000|2021-07-26 14:12:10|1071.4|1070.8|1070.8|1070.4|1071.4|1070.8|1070.8|1070.4|1491
1627308740000|2021-07-26 14:12:20|1070.6|1070.2|1070.6|1070.2|1070.8|1070.2|1070.4|1070|697
1627308750000|2021-07-26 14:12:30||1070||1070||1070||1070|0
1627308760000|2021-07-26 14:12:40|1070.4|1070.2|1070.6|1070|1070.6|1070.2|1070.4|1069.8|3152
1627308770000|2021-07-26 14:12:50|1070.4|1070.2|1070.2|1069.8|1070.4|1070.2|1070.2|1069.6|98
1627308780000|2021-07-26 14:13:00|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|1449
1627308790000|2021-07-26 14:13:10|1070.6|1070.2|1070.6|1070|1070.8|1070.4|1070.6|1070|539
1627308800000|2021-07-26 14:13:20|1070.4|1069.8|1070|1069.6|1070.4|1069.8|1069.8|1069.4|0
1627308820000|2021-07-26 14:13:40|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.6|1069.4|972
1627308830000|2021-07-26 14:13:50|1069.6|1069.2|1069.2|1068.8|1069.6|1069.2|1068.6|1068.2|2270
1627308840000|2021-07-26 14:14:00|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1068.8|1068.4|3526
1627308850000|2021-07-26 14:14:10|1069.4|1069|1069.4|1069|1069.6|1069|1069.2|1068.8|3542
1627308880000|2021-07-26 14:14:40|1069.2|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.6|8
1627308890000|2021-07-26 14:14:50|1068.8|1068.6|1069|1068.6|1069|1068.8|1068.8|1068.4|315
1627308900000|2021-07-26 14:15:00|1068.8|1068.4|1069|1068.4|1069.2|1068.6|1068.6|1068.2|1772
1627308910000|2021-07-26 14:15:10||1068.6||1068.6||1068.6||1068.4|0
1627308920000|2021-07-26 14:15:20|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|10
1627308930000|2021-07-26 14:15:30|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1627308950000|2021-07-26 14:15:50|1068.6|1068.6|1069.2|1068.6|1069.2|1068.8|1068.6|1068.6|3893
1627308960000|2021-07-26 14:16:00|1069.4|1068.8|1069.6|1069.2|1069.6|1069.4|1069.4|1068.6|1570
1627308970000|2021-07-26 14:16:10|1069.8|1069.4|1069.6|1069|1069.8|1069.4|1069.4|1069|75
1627308980000|2021-07-26 14:16:20|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069|1068.6|408
1627308990000|2021-07-26 14:16:30|1069.2|1068.6|1069.2|1068.6|1069.2|1068.8|1069.2|1068.6|0
1627309000000|2021-07-26 14:16:40||1068.8||1068.6||1068.8||1068.6|0
1627309010000|2021-07-26 14:16:50|1069|1068.8|1068.6|1068.2|1069|1068.8|1068.6|1068|617
1627309020000|2021-07-26 14:17:00|1068.4|1068.4|1068.2|1067.8|1068.4|1068.4|1068.2|1067.6|412
1627309030000|2021-07-26 14:17:10|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.6|0
1627309040000|2021-07-26 14:17:20|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1627309050000|2021-07-26 14:17:30|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1068|1067.6|0
1627309060000|2021-07-26 14:17:40|1068.2|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|547
1627309070000|2021-07-26 14:17:50|1068.2|1067.8|1067.8|1067.2|1068.2|1067.8|1067.8|1067.2|18491
1627309080000|2021-07-26 14:18:00|1067.6|1067.4|1067.2|1066.8|1067.6|1067.4|1067|1066.8|6619
1627309090000|2021-07-26 14:18:10|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|250
1627309100000|2021-07-26 14:18:20|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.8|1067.2|297
1627309110000|2021-07-26 14:18:30|1068|1067.4|1068|1067.4|1068|1067.6|1067.8|1067.4|685
1627309120000|2021-07-26 14:18:40|1068.2|1067.6|1068.2|1067.8|1068.2|1067.8|1068.2|1067.6|540
1627309130000|2021-07-26 14:18:50|1068.4|1068|1068.6|1068.2|1069|1068.4|1068.4|1068|11801
1627309140000|2021-07-26 14:19:00|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|760
1627309150000|2021-07-26 14:19:10|1068.6|1068.6|1068.8|1068.4|1069|1068.6|1068.6|1068.4|8
1627309160000|2021-07-26 14:19:20|1069|1068.6|1069.2|1068.8|1069.4|1069|1069|1068.6|1511
1627309170000|2021-07-26 14:19:30|1069|1068.6|1068.8|1068.2|1069|1068.8|1068.8|1068.2|573
1627309180000|2021-07-26 14:19:40|1069|1068.4|1069|1068.6|1069|1068.6|1069|1068.4|0
1627309190000|2021-07-26 14:19:50|1069.2|1068.4|1069.2|1068.8|1069.2|1068.8|1069.2|1068.4|3518
1627309200000|2021-07-26 14:20:00|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1069|1368
1627309210000|2021-07-26 14:20:10|1069.6|1069.2|1070.2|1069.8|1070.4|1069.8|1069.6|1069.2|1734
1627309220000|2021-07-26 14:20:20|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1069.8|0
1627309230000|2021-07-26 14:20:30|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|3
1627309240000|2021-07-26 14:20:40|1070.2|1069.4|1069.8|1069.2|1070.2|1069.4|1069.6|1069.2|1928
1627309250000|2021-07-26 14:20:50|1070|1069.4|1070|1069.6|1070|1069.6|1070|1069.4|0
1627309260000|2021-07-26 14:21:00|1069.8|1069.4|1070.4|1070|1070.8|1070.4|1069.8|1069.4|45345
1627309270000|2021-07-26 14:21:10|1070.6|1070.2|1070.4|1070|1070.8|1070.4|1070.4|1070|1282
1627309280000|2021-07-26 14:21:20|1070.6|1070.2|1070.6|1070|1070.6|1070.2|1070.4|1070|700
1627309290000|2021-07-26 14:21:30|1070.4|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070.2|477
1627309300000|2021-07-26 14:21:40|1070.4|1070|1070.6|1070|1070.6|1070|1070.4|1070|0
1627309310000|2021-07-26 14:21:50|1070.4|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1627309320000|2021-07-26 14:22:00|1070.8|1070.4|1070.6|1070.2|1071|1070.6|1070.6|1070.2|5882
1627309330000|2021-07-26 14:22:10|1070.4|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|1493
1627309340000|2021-07-26 14:22:20|1070|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|0
1627309350000|2021-07-26 14:22:30|1069.8|1069.4|1070|1069.6|1070|1069.8|1069.8|1069.4|1613
1627309360000|2021-07-26 14:22:40|1069.8|1069.4|1070|1069.4|1070|1069.4|1069.8|1069.2|485
1627309370000|2021-07-26 14:22:50|1069.8|1069.2|1070.2|1069.8|1070.4|1070.2|1069.8|1069.2|22519
1627309380000|2021-07-26 14:23:00|1070|1069.6|1069.6|1069|1070|1069.6|1069.4|1069|0
1627309390000|2021-07-26 14:23:10|1069.4|1068.8|1069.2|1068.8|1069.4|1068.8|1069.2|1068.8|847
1627309420000|2021-07-26 14:23:40|1069|1068.6|1069.2|1069|1069.2|1069|1068.8|1068.6|2959
1627309430000|2021-07-26 14:23:50|1069|1068.8|1069.2|1068.8|1069.2|1069|1068.8|1068.6|7145
1627309440000|2021-07-26 14:24:00|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.2|435
1627309450000|2021-07-26 14:24:10|1069.2|1069|1069.4|1069|1069.4|1069.2|1069.2|1068.8|1298
1627309460000|2021-07-26 14:24:20|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.4|500
1627309470000|2021-07-26 14:24:30|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069.2|1068.8|0
1627309480000|2021-07-26 14:24:40|1069|1068.6|1069.4|1068.8|1069.4|1069|1069|1068.6|550
1627309490000|2021-07-26 14:24:50|1069.6|1069|1069.6|1069.2|1069.8|1069.2|1069.6|1069|2204
1627309500000|2021-07-26 14:25:00|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1068.8|0
1627309510000|2021-07-26 14:25:10||1068.8||1068.8||1069||1068.8|0
1627309520000|2021-07-26 14:25:20|1069.2|1068.6|1069.2|1068.6|1069.2|1068.8|1069|1068.6|0
1627309540000|2021-07-26 14:25:40|1069.4|1068.8|1069.4|1069|1069.4|1069.2|1069.4|1068.8|380
1627309550000|2021-07-26 14:25:50||1068.8||1068.8||1069||1068.8|0
1627309560000|2021-07-26 14:26:00|1069.2|1068.6|1069|1068.6|1069.2|1068.8|1068.8|1068.6|969
1627309570000|2021-07-26 14:26:10|1069.2|1068.4|1069.2|1068.6|1069.2|1068.6|1069.2|1068.4|0
1627309580000|2021-07-26 14:26:20|1069|1069|1069.2|1069|1069.4|1069|1069|1068.8|6
1627309590000|2021-07-26 14:26:30|1069.4|1069.2|1069.4|1069|1069.4|1069.2|1069.2|1069|259
1627309600000|2021-07-26 14:26:40|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|3458
1627309620000|2021-07-26 14:27:00|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|501
1627309630000|2021-07-26 14:27:10|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1627309640000|2021-07-26 14:27:20||1068.4||1068.4||1068.6||1068.4|0
1627309650000|2021-07-26 14:27:30|1068.8|1068.6|1068.4|1068|1068.8|1068.6|1068.4|1068|5361
1627309660000|2021-07-26 14:27:40|1068.2|1067.8|1067.8|1067.4|1068.2|1067.8|1067.6|1067.2|606
1627309670000|2021-07-26 14:27:50|1067.6|1067.2|1067.4|1067|1067.6|1067.4|1067.2|1066.8|510
1627309680000|2021-07-26 14:28:00||1067.2||1067||1067.2||1067|1313
1627309690000|2021-07-26 14:28:10|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|784
1627309700000|2021-07-26 14:28:20|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1627309710000|2021-07-26 14:28:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.2|0
1627309720000|2021-07-26 14:28:40|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066|3473
1627309730000|2021-07-26 14:28:50|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|641
1627309740000|2021-07-26 14:29:00||1065.8||1066||1066||1065.8|0
1627309750000|2021-07-26 14:29:10|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066|15340
1627309760000|2021-07-26 14:29:20|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|151
1627309770000|2021-07-26 14:29:30|1066.4|1066|1066.2|1065.6|1066.4|1066|1066|1065.6|4293
1627309790000|2021-07-26 14:29:50|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|0
1627309800000|2021-07-26 14:30:00|1066.4|1066|1066.4|1066|1067|1066.6|1066.4|1066|4505
1627309820000|2021-07-26 14:30:20|1066.2|1066.2|1066.8|1066.4|1066.8|1066.4|1066.2|1066.2|1492
1627309830000|2021-07-26 14:30:30||1066.2||1066.2||1066.2||1066|0
1627309840000|2021-07-26 14:30:40|1066.6||1066.6||1066.6||1066.4||19
1627309850000|2021-07-26 14:30:50|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|419
1627309860000|2021-07-26 14:31:00|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.6|537
1627309880000|2021-07-26 14:31:20|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|3449
1627309890000|2021-07-26 14:31:30|1065.8|1065.8|1066|1065.8|1066.2|1065.8|1065.8|1065.8|1241
1627309900000|2021-07-26 14:31:40|1066.2|1065.6|1065.6|1065.2|1066.2|1065.6|1065.6|1065.2|1092
1627309910000|2021-07-26 14:31:50|1065.4|1065|1065.2|1064.6|1065.4|1065.2|1065|1064.6|1116
1627309920000|2021-07-26 14:32:00|1065|1064.4|1065.2|1064.6|1065.2|1064.6|1065|1064.4|0
1627309930000|2021-07-26 14:32:10|1065|1064.4|1065|1064.8|1065.2|1064.8|1064.8|1064.4|0
1627309940000|2021-07-26 14:32:20|1064.8|1064.6|1064.6|1064.2|1064.8|1064.8|1064.6|1064.2|625
1627309950000|2021-07-26 14:32:30||1064||1064||1064||1064|0
1627309960000|2021-07-26 14:32:40|1064.8|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064|0
1627309990000|2021-07-26 14:33:10|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|4486
1627310000000|2021-07-26 14:33:20|1064.2|1063.8|1064|1063.6|1064.2|1064|1063.8|1063.6|2581
1627310010000|2021-07-26 14:33:30|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064.2|1063.8|2
1627310020000|2021-07-26 14:33:40|1064.4|1064|1064.4|1063.8|1064.4|1064.2|1064.2|1063.8|391
1627310030000|2021-07-26 14:33:50||1064||1063.8||1064||1063.8|0
1627310040000|2021-07-26 14:34:00|1064.2|1064|1064.4|1063.8|1064.4|1064|1064.2|1063.8|0
1627310060000|2021-07-26 14:34:20|1064.2|1064|1064.4|1063.8|1064.4|1064|1064.2|1063.8|1659
1627310070000|2021-07-26 14:34:30|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.6|1064|0
1627310080000|2021-07-26 14:34:40|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|40
1627310090000|2021-07-26 14:34:50|1065|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|84
1627310100000|2021-07-26 14:35:00|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.6|1064|617
1627310110000|2021-07-26 14:35:10|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|0
1627310120000|2021-07-26 14:35:20|1064.8||1064.6||1064.8||1064.4||1
1627310130000|2021-07-26 14:35:30|1064.4|1064.4|1065|1064.4|1065|1064.4|1064.4|1064.2|53
1627310140000|2021-07-26 14:35:40|1064.8|1064.6|1065.6|1065|1065.6|1065|1064.8|1064.6|233
1627310150000|2021-07-26 14:35:50|1065.4|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1627310160000|2021-07-26 14:36:00|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1064.8|0
1627310170000|2021-07-26 14:36:10|1065.2|1064.8|1064.6|1064.2|1065.2|1064.8|1064.6|1064.2|3717
1627310180000|2021-07-26 14:36:20|1064.4|1064|1064.6|1064.2|1064.8|1064.2|1064.4|1064|0
1627310200000|2021-07-26 14:36:40|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1627310210000|2021-07-26 14:36:50|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|20
1627310220000|2021-07-26 14:37:00|1064.6|1064.2|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|3099
1627310230000|2021-07-26 14:37:10|1064.4|1064|1064|1063.6|1064.6|1064|1063.8|1063.6|7652
1627310240000|2021-07-26 14:37:20|1063.8|1063.4|1063.2|1062.8|1063.8|1063.6|1063|1062.6|863
1627310250000|2021-07-26 14:37:30|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.4|0
1627310260000|2021-07-26 14:37:40||1062.4||1062.4||1062.4||1062.4|0
1627310270000|2021-07-26 14:37:50|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1627310280000|2021-07-26 14:38:00||1062.4||1062.2||1062.4||1062.2|0
1627310290000|2021-07-26 14:38:10|1062.6|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|121
1627310300000|2021-07-26 14:38:20|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.4|1062.2|8
1627310310000|2021-07-26 14:38:30|1062.8|1062|1062.8|1062.4|1062.8|1062.4|1062.8|1062|0
1627310320000|2021-07-26 14:38:40||1062.2||1062.4||1062.6||1062.2|0
1627310340000|2021-07-26 14:39:00|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|472
1627310350000|2021-07-26 14:39:10|||||||||45
1627310360000|2021-07-26 14:39:20||1062.6||1062.6||1062.8||1062.6|0
1627310370000|2021-07-26 14:39:30|1063|1062.4|1063.2|1062.6|1063.2|1062.8|1063|1062.4|0
1627310380000|2021-07-26 14:39:40||1062.8||1062.8||1062.8||1062.6|0
1627310390000|2021-07-26 14:39:50||1062.6||1062.6||1062.6||1062.6|0
1627310400000|2021-07-26 14:40:00|1063|1062.4|1063.2|1062.8|1063.2|1063|1063|1062.4|1
1627310420000|2021-07-26 14:40:20|1063.4|1063|1063|1062.8|1063.4|1063.2|1063|1062.8|1002
1627310430000|2021-07-26 14:40:30|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|111
1627310450000|2021-07-26 14:40:50|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|797
1627310460000|2021-07-26 14:41:00|1063.4|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063|861
1627310470000|2021-07-26 14:41:10|1063.8|1063.4|1063.8|1063.2|1063.8|1063.4|1063.8|1063.2|500
1627310480000|2021-07-26 14:41:20||1063.4||1063.4||1063.4||1063.4|0
1627310490000|2021-07-26 14:41:30|1064||1064||1064||1064||0
1627310500000|2021-07-26 14:41:40|1064.2|1063.6|1064.2|1063.8|1064.2|1064|1064|1063.6|2910
1627310510000|2021-07-26 14:41:50|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.2|1063.8|0
1627310520000|2021-07-26 14:42:00|1064.2|1064|1064.8|1064.4|1064.8|1064.4|1064|1063.8|125
1627310530000|2021-07-26 14:42:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|20
1627310540000|2021-07-26 14:42:20|1064.8|1064|1064.4|1063.8|1064.8|1064|1064.2|1063.8|1038
1627310550000|2021-07-26 14:42:30|1064.2|1064|1064|1063.6|1064.2|1064|1064|1063.6|0
1627310560000|2021-07-26 14:42:40|1063.8||1064||1064||1063.8||0
1627310570000|2021-07-26 14:42:50|1063.8||1064||1064||1063.8||68
1627310600000|2021-07-26 14:43:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|432
1627310610000|2021-07-26 14:43:30|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|8000
1627310620000|2021-07-26 14:43:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|21
1627310640000|2021-07-26 14:44:00|1063.4|1063|1063.4|1063.2|1063.4|1063.2|1063.4|1063|0
1627310660000|2021-07-26 14:44:20|1063.2|1063|1063.2|1063|1063.4|1063|1063.2|1063|3
1627310670000|2021-07-26 14:44:30|1063|1062.8|1063.4|1063|1063.4|1063.2|1063|1062.6|1948
1627310680000|2021-07-26 14:44:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|438
1627310690000|2021-07-26 14:44:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|335
1627310700000|2021-07-26 14:45:00|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|599
1627310710000|2021-07-26 14:45:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1627310720000|2021-07-26 14:45:20|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|1261
1627310730000|2021-07-26 14:45:30|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|1881
1627310740000|2021-07-26 14:45:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|374
1627310760000|2021-07-26 14:46:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|3020
1627310770000|2021-07-26 14:46:10|1063.6|1063.2|1063.8|1063.6|1064|1063.6|1063.6|1063.2|1813
1627310780000|2021-07-26 14:46:20|1064|1063.4|1064|1063.6|1064.2|1063.8|1064|1063.4|6
1627310790000|2021-07-26 14:46:30|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1627310800000|2021-07-26 14:46:40|1064.4|1064|1065|1064.6|1065|1064.6|1064.4|1064|3662
1627310810000|2021-07-26 14:46:50|1065.2|1064.8|1064.4|1064|1065.2|1064.8|1064.4|1064|10193
1627310820000|2021-07-26 14:47:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|4240
1627310830000|2021-07-26 14:47:10|1064.4|1064|1064.6|1064|1064.6|1064.2|1064.2|1063.8|2303
1627310840000|2021-07-26 14:47:20|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1627310850000|2021-07-26 14:47:30||1064||1064||1064||1064|0
1627310860000|2021-07-26 14:47:40|1064.4|1064.2|1064.6|1064.2|1064.8|1064.2|1064.4|1064|150
1627310870000|2021-07-26 14:47:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|5
1627310880000|2021-07-26 14:48:00||1064.2||1064.4||1064.4||1064.2|0
1627310890000|2021-07-26 14:48:10|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|1083
1627310900000|2021-07-26 14:48:20|1064.8|1064.4|1065|1064.4|1065.2|1064.8|1064.8|1064.4|20151
1627310910000|2021-07-26 14:48:30||1064.6||1064.6||1064.6||1064.4|20
1627310920000|2021-07-26 14:48:40|1064.6|1064.4|1064.6|1064.2|1064.8|1064.6|1064.4|1064.2|0
1627310930000|2021-07-26 14:48:50|1064|1063.8|1064.2|1064|1064.4|1064|1064|1063.8|23358
1627310940000|2021-07-26 14:49:00|1064|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|158
1627310970000|2021-07-26 14:49:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1219
1627310990000|2021-07-26 14:49:50|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|1379
1627311020000|2021-07-26 14:50:20|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|1689
1627311060000|2021-07-26 14:51:00|1064|1063.6|1063.4|1063.2|1064|1063.8|1063.4|1063.2|1436
1627311070000|2021-07-26 14:51:10|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|536
1627311080000|2021-07-26 14:51:20|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063|1062.8|2028
1627311090000|2021-07-26 14:51:30||1063||1063||1063||1063|0
1627311110000|2021-07-26 14:51:50|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1627311120000|2021-07-26 14:52:00||1062.8||1062.8||1063||1062.8|0
1627311130000|2021-07-26 14:52:10||1063||1063||1063.2||1063|594
1627311150000|2021-07-26 14:52:30|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|1288
1627311160000|2021-07-26 14:52:40|1063.8|1063.4|1063.6|1063.4|1063.8|1063.6|1063.6|1063.2|1
1627311170000|2021-07-26 14:52:50|1063.4|1063|1063.2|1062.8|1063.6|1063|1063.2|1062.8|18119
1627311180000|2021-07-26 14:53:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|500
1627311190000|2021-07-26 14:53:10|1063.6|1063.2|1063.8|1063.4|1064|1063.8|1063.6|1063.2|2283
1627311200000|2021-07-26 14:53:20|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|505
1627311220000|2021-07-26 14:53:40|1064|1063.6|1063.8|1063.2|1064|1063.8|1063.4|1063.2|13475
1627311230000|2021-07-26 14:53:50|1063.6|1063.4|1064.2|1063.8|1064.2|1064|1063.6|1063.4|5102
1627311240000|2021-07-26 14:54:00|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1627311250000|2021-07-26 14:54:10|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1627311260000|2021-07-26 14:54:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1627311270000|2021-07-26 14:54:30|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.8|42
1627311280000|2021-07-26 14:54:40|1063.8|1063.6|1063.8|1063.6|1064|1063.8|1063.8|1063.4|142
1627311290000|2021-07-26 14:54:50|1064|1063.4|1064.2|1063.6|1064.2|1063.6|1064|1063.4|275
1627311300000|2021-07-26 14:55:00|1064.4|1063.8|1064|1063.4|1064.4|1064|1063.6|1063.4|4255
1627311310000|2021-07-26 14:55:10|1063.8||1063.8||1063.8||1063.8||0
1627311320000|2021-07-26 14:55:20|1064|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.6|70
1627311330000|2021-07-26 14:55:30||1063.6||1063.8||1063.8||1063.6|0
1627311350000|2021-07-26 14:55:50|1063.8|1063.6|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|478
1627311360000|2021-07-26 14:56:00||1063.2||1063.2||1063.2||1063.2|0
1627311370000|2021-07-26 14:56:10||1063.4||1063.4||1063.4||1063.4|0
1627311380000|2021-07-26 14:56:20|1063.4|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063.2|3769
1627311390000|2021-07-26 14:56:30|1064|1063.6|1063.8|1063.4|1064|1063.8|1063.6|1063.4|1490
1627311400000|2021-07-26 14:56:40||1063.6||1063.4||1063.6||1063.4|0
1627311410000|2021-07-26 14:56:50|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|550
1627311420000|2021-07-26 14:57:00||1063.4||1063.6||1063.6||1063.4|0
1627311460000|2021-07-26 14:57:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|21
1627311470000|2021-07-26 14:57:50|1064|1063.6|1064|1063.6|1064.2|1064|1064|1063.6|1605
1627311480000|2021-07-26 14:58:00|1063.8|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.6|0
1627311490000|2021-07-26 14:58:10||1063.6||1063.8||1063.8||1063.6|633
1627311500000|2021-07-26 14:58:20|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|1
1627311530000|2021-07-26 14:58:50||1063.6||1063.8||1063.8||1063.6|0
1627311540000|2021-07-26 14:59:00|1064|1063.6|1063.8|1063.6|1064|1063.8|1063.8|1063.4|9
1627311550000|2021-07-26 14:59:10|1063.6|1063.4|1063.4|1063|1063.8|1063.4|1063.4|1063|6861
1627311560000|2021-07-26 14:59:20|1063.6|1063.2|1063|1062.6|1063.6|1063.2|1062.8|1062.4|3785
1627311570000|2021-07-26 14:59:30|1062.8||1062.8||1062.8||1062.8||0
1627311580000|2021-07-26 14:59:40|1063||1063||1063||1063||0
1627311590000|2021-07-26 14:59:50|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|11696
1627311600000|2021-07-26 15:00:00|1063.4|1063|1063.6|1063.2|1063.6|1063.4|1063.4|1062.8|5627
1627311610000|2021-07-26 15:00:10|1063.4||1063.4||1063.4||1063.4||0
1627311620000|2021-07-26 15:00:20|1063.2|1063|1063.4|1063.2|1063.6|1063.4|1063.2|1062.8|5884
1627311630000|2021-07-26 15:00:30|1063.2|1063|1062.8|1062.4|1063.2|1063|1062.8|1062.4|891
1627311660000|2021-07-26 15:01:00|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.4|1993
1627311670000|2021-07-26 15:01:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|2049
1627311680000|2021-07-26 15:01:20||1062.2||1062.4||1062.4||1062.2|0
1627311690000|2021-07-26 15:01:30|1063|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.6|1165
1627311710000|2021-07-26 15:01:50|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|1000
1627311720000|2021-07-26 15:02:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|247
1627311730000|2021-07-26 15:02:10|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1627311740000|2021-07-26 15:02:20|1063.4|1063|1063.2|1062.8|1063.4|1063|1063|1062.8|109
1627311760000|2021-07-26 15:02:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1627311780000|2021-07-26 15:03:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|783
1627311790000|2021-07-26 15:03:10|1063.4||1063.4||1063.4||1063.4||0
1627311800000|2021-07-26 15:03:20|1063.2||1063.2||1063.2||1063.2||0
1627311810000|2021-07-26 15:03:30|1063|1062.6|1063|1062.6|1063.2|1062.8|1062.8|1062.6|9281
1627311820000|2021-07-26 15:03:40|1062.8|1062.4|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|73
1627311830000|2021-07-26 15:03:50|1062.8|1062.4|1062.8|1062.6|1062.8|1062.6|1062.8|1062.4|5930
1627311840000|2021-07-26 15:04:00|||||||||874
1627311850000|2021-07-26 15:04:10|1063||1063||1063||1062.8||9898
1627311870000|2021-07-26 15:04:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|5627
1627311890000|2021-07-26 15:04:50|1063.2|1062.8|1063|1062.6|1063.2|1063|1063|1062.6|1165
1627311900000|2021-07-26 15:05:00|1063.4|1062.8|1063|1062.6|1063.4|1063|1063|1062.6|6111
1627311910000|2021-07-26 15:05:10|1062.8||1062.8||1062.8||1062.8||5434
1627311930000|2021-07-26 15:05:30|1063|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|9012
1627311940000|2021-07-26 15:05:40|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.6|3236
1627311950000|2021-07-26 15:05:50||1062.6||1062.8||1062.8||1062.6|0
1627311960000|2021-07-26 15:06:00|1063|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.6|0
1627312000000|2021-07-26 15:06:40|1062.8|1062.4|1063.2|1062.8|1063.4|1063.2|1062.6|1062.2|43616
1627312010000|2021-07-26 15:06:50|1063.4|1063|1063.2|1063|1063.4|1063.2|1063.2|1063|4633
1627312020000|2021-07-26 15:07:00|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|7894
1627312040000|2021-07-26 15:07:20|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.2|1063|20430
1627312050000|2021-07-26 15:07:30|1063.6|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|4019
1627312060000|2021-07-26 15:07:40|1063.6||1063.6||1063.6||1063.6||0
1627312070000|2021-07-26 15:07:50|1063.8|1063.4|1063.8|1063.6|1064|1063.6|1063.8|1063.4|8365
1627312080000|2021-07-26 15:08:00|1063.6|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|4720
1627312090000|2021-07-26 15:08:10|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|318
1627312100000|2021-07-26 15:08:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|1133
1627312120000|2021-07-26 15:08:40|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|2774
1627312130000|2021-07-26 15:08:50|1064.2|1063.6|1064.2|1064|1064.2|1064|1064.2|1063.6|6489
1627312140000|2021-07-26 15:09:00|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|506
1627312170000|2021-07-26 15:09:30|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.4|15663
1627312180000|2021-07-26 15:09:40|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|4522
1627312210000|2021-07-26 15:10:10|1063.4|1063|1063.6|1063.2|1063.6|1063.4|1063.4|1063|1987
1627312220000|2021-07-26 15:10:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|3186
1627312260000|2021-07-26 15:11:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|6898
1627312270000|2021-07-26 15:11:10|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|283
1627312280000|2021-07-26 15:11:20|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|7639
1627312320000|2021-07-26 15:12:00|||||||||100
1627312350000|2021-07-26 15:12:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|4732
1627312400000|2021-07-26 15:13:20|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1063|3972
1627312410000|2021-07-26 15:13:30|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|13639
1627312430000|2021-07-26 15:13:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|6341
1627312440000|2021-07-26 15:14:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|0
1627312450000|2021-07-26 15:14:10||1063||1062.8||1063||1062.8|0
1627312460000|2021-07-26 15:14:20|1063.4||1063.2||1063.4||1063.2||0
1627312470000|2021-07-26 15:14:30||1062.6||1062.8||1062.8||1062.6|0
1627312480000|2021-07-26 15:14:40|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.2|10678
1627312490000|2021-07-26 15:14:50|1062.6|1062.6|1062.6|1062.2|1062.6|1062.6|1062.6|1062.2|1774
1627312500000|2021-07-26 15:15:00|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|989
1627312510000|2021-07-26 15:15:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|2429
1627312520000|2021-07-26 15:15:20|1062.6|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|11
1627312530000|2021-07-26 15:15:30|1063|1062.4|1063|1062.8|1063|1062.8|1063|1062.4|1358
1627312540000|2021-07-26 15:15:40|1063.2||1063.2||1063.2||1063.2||0
1627312560000|2021-07-26 15:16:00|1063.4|1063.2|1063|1062.8|1063.4|1063.2|1063|1062.8|8554
1627312570000|2021-07-26 15:16:10|1063.2||1063||1063.2||1063||456
1627312580000|2021-07-26 15:16:20|1063.2|1063|1063|1062.6|1063.2|1063|1062.8|1062.6|10489
1627312590000|2021-07-26 15:16:30|1063.2|1062.8|1063|1062.8|1063.2|1063|1063|1062.8|2533
1627312600000|2021-07-26 15:16:40|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|1959
1627312630000|2021-07-26 15:17:10|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.4|1063.2|6898
1627312640000|2021-07-26 15:17:20||1063.6||1063.4||1063.6||1063.4|0
1627312650000|2021-07-26 15:17:30|||||||||1360
1627312660000|2021-07-26 15:17:40|1064|1063.6|1063.8|1063.6|1064|1063.8|1063.8|1063.4|2591
1627312670000|2021-07-26 15:17:50|1064|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|2703
1627312680000|2021-07-26 15:18:00|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|1535
1627312700000|2021-07-26 15:18:20|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|5892
1627312710000|2021-07-26 15:18:30|1064|1063.6|1063.6|1063.4|1064|1063.6|1063.6|1063.4|3613
1627312720000|2021-07-26 15:18:40|1063.8||1063.6||1063.8||1063.6||0
1627312730000|2021-07-26 15:18:50|||||||||106
1627312740000|2021-07-26 15:19:00|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|6842
1627312760000|2021-07-26 15:19:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|2229
1627312770000|2021-07-26 15:19:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|681
1627312800000|2021-07-26 15:20:00|1063.2|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|1508
1627312810000|2021-07-26 15:20:10||1063||1063.2||1063.4||1063|1129
1627312820000|2021-07-26 15:20:20|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.2|5313
1627312830000|2021-07-26 15:20:30|1063.6|1063.6|1063.8|1063.6|1064|1063.6|1063.6|1063.4|6244
1627312840000|2021-07-26 15:20:40||1063.4||1063.4||1063.6||1063.4|500
1627312850000|2021-07-26 15:20:50||1063.6||1063.4||1063.6||1063.4|530
1627312860000|2021-07-26 15:21:00|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|1658
1627312880000|2021-07-26 15:21:20|1064.2||1064||1064.2||1064||0
1627312890000|2021-07-26 15:21:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1773
1627312900000|2021-07-26 15:21:40|1063.6||1063.6||1063.6||1063.6||0
1627312910000|2021-07-26 15:21:50|1064|1063.6|1064.4|1064|1064.4|1064|1064|1063.6|37669
1627312940000|2021-07-26 15:22:20|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|408
1627312950000|2021-07-26 15:22:30|1064.2|1064.2|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|6021
1627312960000|2021-07-26 15:22:40|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1627312990000|2021-07-26 15:23:10||1064.2||1064.2||1064.2||1064.2|0
1627313020000|2021-07-26 15:23:40|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|5553
1627313060000|2021-07-26 15:24:20|1064.6|1064.6|1064.8|1064.6|1064.8|1064.6|1064.6|1064.6|3596
1627313070000|2021-07-26 15:24:30|1065|1064.8|1065|1064.6|1065.2|1065|1064.8|1064.6|4201
1627313100000|2021-07-26 15:25:00|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|3334
1627313110000|2021-07-26 15:25:10|1064.8|1064.6|1064.6|1064.4|1065|1064.6|1064.6|1064.4|3747
1627313120000|2021-07-26 15:25:20|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|3471
1627313130000|2021-07-26 15:25:30|1064.4|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|8035
1627313140000|2021-07-26 15:25:40|1064.4|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|947
1627313150000|2021-07-26 15:25:50|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|0
1627313160000|2021-07-26 15:26:00|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|1452
1627313170000|2021-07-26 15:26:10|1064.4|1064|1064.2|1063.8|1064.6|1064|1064|1063.8|12851
1627313180000|2021-07-26 15:26:20|1064|1064|1064.2|1063.8|1064.2|1064|1064|1063.8|1722
1627313190000|2021-07-26 15:26:30|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|7
1627313200000|2021-07-26 15:26:40|||||||||2000
1627313210000|2021-07-26 15:26:50|1064.2|1063.8|1064.4|1064.2|1064.6|1064.4|1064.2|1063.8|5521
1627313220000|2021-07-26 15:27:00|1064.6|1064.4|1064|1063.8|1064.6|1064.4|1064|1063.6|39429
1627313230000|2021-07-26 15:27:10|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|858
1627313250000|2021-07-26 15:27:30||1064||1064||1064||1063.8|0
1627313260000|2021-07-26 15:27:40|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|3556
1627313270000|2021-07-26 15:27:50|1064.2|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|6346
1627313280000|2021-07-26 15:28:00|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1064|0
1627313300000|2021-07-26 15:28:20|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|1700
1627313310000|2021-07-26 15:28:30|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|637
1627313330000|2021-07-26 15:28:50|1064.8|1064.6|1065|1064.8|1065|1064.8|1064.8|1064.6|7554
1627313340000|2021-07-26 15:29:00||1064.6||1064.6||1064.6||1064.6|55
1627313360000|2021-07-26 15:29:20|1065.2|1064.8|1065|1064.6|1065.2|1065|1064.8|1064.6|3437
1627313370000|2021-07-26 15:29:30|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.6|1254
1627313380000|2021-07-26 15:29:40|1065.4|1065|1066.6|1066.2|1066.8|1066.2|1065.4|1065|13214
1627313390000|2021-07-26 15:29:50|1066.8|1066|1066.2|1065.8|1066.8|1066|1066|1065.6|5466
1627369210000|2021-07-27 07:00:10|1062.2|1060.2|1062.2|1060.6|1064.8|1061|1062.2|1060.2|41860
1627369220000|2021-07-27 07:00:20|1062.6|1061|1060.6|1059.2|1062.6|1061|1060.4|1059|16947
1627369230000|2021-07-27 07:00:30|1060.8|1059.4|1061.2|1060.4|1063.8|1061.4|1060.8|1059.4|3689
1627369240000|2021-07-27 07:00:40|1061|1059.8|1061.4|1059.8|1061.4|1060.4|1061|1059.6|3924
1627369250000|2021-07-27 07:00:50|1061.2||1061.2||1061.2||1061.2||0
1627369260000|2021-07-27 07:01:00|1061|1060|1061.8|1061|1063.2|1062.4|1060.4|1059.6|25772
1627369270000|2021-07-27 07:01:10|1062|1061.2|1062.6|1061.6|1062.8|1062|1062|1061.2|3315
1627369280000|2021-07-27 07:01:20|1062.4|1061.4|1062|1061.2|1062.4|1061.6|1061.6|1061|831
1627369290000|2021-07-27 07:01:30|1062.2|1061.4|1062|1061.4|1062.4|1061.6|1062|1061.4|1217
1627369300000|2021-07-27 07:01:40|1062.2|1061.6|1061.6|1060.8|1062.2|1061.6|1061.6|1060.8|10322
1627369310000|2021-07-27 07:01:50|1061.4|1060.6|1058|1056.8|1061.4|1060.6|1058|1056.8|11768
1627369320000|2021-07-27 07:02:00|1057.8|1056.6|1058.6|1058.2|1059|1058.2|1057.2|1056.2|33848
1627369330000|2021-07-27 07:02:10|1058.8|1058|1059.2|1058.4|1059.2|1059|1058.6|1058|7953
1627369340000|2021-07-27 07:02:20|1059|1058.2|1059.4|1058.4|1059.4|1058.4|1058.8|1058.2|1289
1627369360000|2021-07-27 07:02:40|1059.6|1058.6|1060.8|1060|1061|1060|1059.4|1058.6|789
1627369370000|2021-07-27 07:02:50|1060.6|1060.2|1060.4|1059.6|1060.8|1060.2|1060.4|1059.6|490
1627369380000|2021-07-27 07:03:00|1060.2|1059.4|1059|1058.2|1060.2|1059.4|1059|1058|1599
1627369390000|2021-07-27 07:03:10|1059.2||1059||1059.2||1059||0
1627369400000|2021-07-27 07:03:20|1058.8|1058|1058.6|1058|1058.8|1058|1058.6|1058|100
1627369410000|2021-07-27 07:03:30|1058.4|1057.6|1056.8|1056.2|1058.4|1057.6|1056.8|1056.2|995
1627369420000|2021-07-27 07:03:40|1057|1056.4|1057|1056.4|1057|1056.4|1056.8|1056.4|0
1627369430000|2021-07-27 07:03:50|1056.8|1056.2|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|431
1627369440000|2021-07-27 07:04:00|1056.4|1056|1055|1054|1056.6|1056|1055|1054|2859
1627369450000|2021-07-27 07:04:10|1054.8|1053.8|1054.6|1053.6|1054.8|1053.8|1054.6|1053.6|0
1627369460000|2021-07-27 07:04:20|1054.8|1053.4|1055|1054.4|1055|1054.4|1054.6|1053.4|4071
1627369470000|2021-07-27 07:04:30|1054.8|1054.2|1054.8|1054|1055|1054.2|1054.8|1054|1019
1627369480000|2021-07-27 07:04:40|1055|1054.2|1055|1054.4|1055|1054.4|1055|1054.2|300
1627369490000|2021-07-27 07:04:50|1055.4|1054.2|1056|1055.4|1056.8|1055.6|1055.4|1054.2|4846
1627369500000|2021-07-27 07:05:00|1055.8|1055.2|1055.2|1054.4|1056|1055.4|1055|1054|3844
1627369510000|2021-07-27 07:05:10|1055|1054.2|1055|1054.2|1055|1054.2|1055|1054.2|0
1627369520000|2021-07-27 07:05:20|1054.8|1054|1054.6|1054|1054.8|1054|1054.6|1054|0
1627369530000|2021-07-27 07:05:30|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054|1500
1627369540000|2021-07-27 07:05:40|1054.4|1054|1055|1054.2|1055.2|1054.6|1054.4|1054|4264
1627369560000|2021-07-27 07:06:00|1054.8|1054|1054.2|1053.8|1054.8|1054|1054|1053.6|3524
1627369570000|2021-07-27 07:06:10|1054.4|1054|1055|1054.8|1055.4|1055|1054.4|1053.8|37945
1627369580000|2021-07-27 07:06:20|1055.2|1055|1055.8|1055|1056|1055.4|1055.2|1054.8|7051
1627369590000|2021-07-27 07:06:30|1056|1055.2|1056|1055.4|1056|1055.6|1055.6|1055.2|1989
1627369600000|2021-07-27 07:06:40|1056.2|1055.2|1056.2|1055.6|1056.2|1055.6|1055.8|1055.2|155
1627369610000|2021-07-27 07:06:50|1056|1055.4|1055|1054.4|1056|1055.4|1054.8|1054.4|12710
1627369620000|2021-07-27 07:07:00|1054.8|1054.2|1053.4|1052.8|1054.8|1054.2|1053|1052.2|3643
1627369630000|2021-07-27 07:07:10|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|1770
1627369640000|2021-07-27 07:07:20|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|1019
1627369650000|2021-07-27 07:07:30|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|500
1627369660000|2021-07-27 07:07:40|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|2046
1627369670000|2021-07-27 07:07:50|1052.4|1052|1051.6|1051|1052.6|1052.2|1051.6|1051|3337
1627369680000|2021-07-27 07:08:00|1051.8|1051.2|1052|1051.4|1052|1051.4|1051.8|1051.2|6009
1627369690000|2021-07-27 07:08:10|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1627369700000|2021-07-27 07:08:20|1051.6|1051|1052.8|1052.2|1053|1052.4|1051.2|1050.6|9553
1627369710000|2021-07-27 07:08:30|1053|1052.4|1053|1052.6|1053|1052.6|1053|1052.4|500
1627369720000|2021-07-27 07:08:40|1052.8|1052.4|1053.8|1053.2|1053.8|1053.2|1052.8|1052.2|8577
1627369730000|2021-07-27 07:08:50|1054|1053|1054.2|1053.6|1054.2|1053.6|1054|1053|2192
1627369740000|2021-07-27 07:09:00|1054.4|1053.8|1053.8|1053.2|1054.6|1054.2|1053.8|1053.2|15380
1627369750000|2021-07-27 07:09:10|1053.6|1053|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|1226
1627369760000|2021-07-27 07:09:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.4|1529
1627369770000|2021-07-27 07:09:30|1053.2|1052.8|1053.2|1052.8|1053.8|1053.4|1053.2|1052.8|2458
1627369780000|2021-07-27 07:09:40|1053|1052.6|1053|1052.6|1053.4|1052.8|1053|1052.4|312
1627369790000|2021-07-27 07:09:50|1053.4|1052.8|1053.6|1052.8|1053.8|1053.2|1053.2|1052.8|269
1627369800000|2021-07-27 07:10:00|1053.4|1053|1053.6|1053.2|1053.8|1053.4|1053.4|1053|534
1627369810000|2021-07-27 07:10:10|1053.8|1053.4|1054.6|1054.2|1055.2|1054.6|1053.8|1053.2|2871
1627369820000|2021-07-27 07:10:20||1054||1054||1054.2||1054|500
1627369830000|2021-07-27 07:10:30|1054.4|1054.2|1055|1054.4|1055|1054.6|1054.4|1054.2|2879
1627369840000|2021-07-27 07:10:40|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.4|747
1627369850000|2021-07-27 07:10:50|1055.4|1054.8|1055.4|1054.8|1055.6|1055|1055.4|1054.8|479
1627369860000|2021-07-27 07:11:00|1055.6|1055|1055|1054.4|1055.6|1055|1054.8|1054.4|1706
1627369870000|2021-07-27 07:11:10||1054.6||1054.4||1054.6||1054.4|0
1627369880000|2021-07-27 07:11:20|1055.2|1054.6|1055.4|1055|1055.4|1055|1055.2|1054.6|0
1627369890000|2021-07-27 07:11:30|1055.6|1055.2|1055.2|1054.6|1055.8|1055.2|1054.8|1054.2|4557
1627369900000|2021-07-27 07:11:40|1055|1054.4|1054.6|1054.2|1055|1054.4|1054.6|1054|0
1627369910000|2021-07-27 07:11:50|1054.8|1054.4|1054.4|1053.8|1054.8|1054.4|1054|1053.6|9100
1627369920000|2021-07-27 07:12:00|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.6|1054|674
1627369930000|2021-07-27 07:12:10|1055|1054.4|1055.2|1054.6|1055.2|1054.6|1055|1054.4|1939
1627369950000|2021-07-27 07:12:30|1055.4|1054.8|1056.6|1056.2|1056.8|1056.2|1055.4|1054.8|4045
1627369960000|2021-07-27 07:12:40|1056.8|1056.4|1057.2|1056.6|1057.2|1056.6|1056.6|1056.2|2514
1627369970000|2021-07-27 07:12:50|1057|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|2040
1627369980000|2021-07-27 07:13:00|1057|1056.4|1057.8|1057.4|1057.8|1057.4|1056.6|1056.4|4677
1627369990000|2021-07-27 07:13:10||1057.2||1057.2||1057.2||1057.2|0
1627370000000|2021-07-27 07:13:20|1057.6|1057.4|1057.8|1057.2|1058.2|1057.6|1057.6|1057.2|1146
1627370010000|2021-07-27 07:13:30|1057.6|1057.4|1057.8|1057.2|1058|1057.4|1057.4|1057.2|2454
1627370030000|2021-07-27 07:13:50|1058|1057.4|1057.8|1057.2|1058|1057.4|1057.8|1057.2|1000
1627370040000|2021-07-27 07:14:00|1057.6|1057|1056.2|1055.8|1057.6|1057|1056.2|1055.8|12777
1627370050000|2021-07-27 07:14:10||1055.6||1055.6||1055.6||1055.6|0
1627370060000|2021-07-27 07:14:20|1056|1055.4|1055|1054.4|1056|1055.4|1054.8|1054.2|1983
1627370070000|2021-07-27 07:14:30||1054.2||1054.4||1054.4||1054.2|0
1627370080000|2021-07-27 07:14:40|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1053.6|1150
1627370090000|2021-07-27 07:14:50|1054.6|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|850
1627370100000|2021-07-27 07:15:00|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1053.8|1590
1627370110000|2021-07-27 07:15:10|1054.2|1053.8|1053.6|1053|1054.4|1053.8|1053.6|1052.8|278
1627370120000|2021-07-27 07:15:20|1053.4|1052.8|1053.8|1053.4|1053.8|1053.4|1053.2|1052.6|2353
1627370130000|2021-07-27 07:15:30|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053|500
1627370140000|2021-07-27 07:15:40|1054.2|1054|1055|1054.6|1055.2|1054.6|1054|1053.4|14055
1627370150000|2021-07-27 07:15:50|1054.8|1054.4|1055|1054.2|1055.4|1054.8|1054.4|1054|11452
1627370160000|2021-07-27 07:16:00|1054.8|1054|1054.4|1054|1054.8|1054|1054|1053.6|4898
1627370170000|2021-07-27 07:16:10|1054.2|1053.8|1054.4|1054|1054.4|1054.2|1054.2|1053.8|262
1627370180000|2021-07-27 07:16:20|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|1300
1627370190000|2021-07-27 07:16:30|1054.6|1054.2|1055.8|1055.4|1056|1055.4|1054.6|1054.2|6029
1627370200000|2021-07-27 07:16:40||1055.2||1055||1055.2||1055|0
1627370210000|2021-07-27 07:16:50|1055.6|1055.2|1055.6|1055|1056|1055.6|1055.4|1055|6680
1627370220000|2021-07-27 07:17:00|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055|1027
1627370230000|2021-07-27 07:17:10|1055.6|1055.2|1056.2|1055.6|1056.4|1056.2|1055.6|1055|11002
1627370240000|2021-07-27 07:17:20|1056|1055.8|1055.8|1055.2|1056|1055.8|1055.4|1054.8|1742
1627370250000|2021-07-27 07:17:30|1056|1055.4|1056.6|1056.2|1056.8|1056.2|1056|1055.4|0
1627370260000|2021-07-27 07:17:40|1056.4|1056|1056.2|1055.6|1056.4|1056.2|1055.8|1055.4|2577
1627370270000|2021-07-27 07:17:50|1056|1055.4|1055.4|1054.8|1056|1055.4|1055.4|1054.8|2
1627370280000|2021-07-27 07:18:00|1055.2|1055|1055.4|1055.2|1055.4|1055.2|1054.8|1054.4|931
1627370290000|2021-07-27 07:18:10|1055.2|1055|1054.4|1053.6|1055.2|1055|1054.2|1053.6|1093
1627370300000|2021-07-27 07:18:20|1054.2|1054.2|1054.8|1054.4|1054.8|1054.4|1054|1053.6|1573
1627370310000|2021-07-27 07:18:30|1054.6|1054.2|1055|1054.4|1055.4|1054.8|1054.6|1054.2|481
1627370320000|2021-07-27 07:18:40|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.4|1053.8|1364
1627370330000|2021-07-27 07:18:50|1054.8|1054.2|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|0
1627370340000|2021-07-27 07:19:00|1054.6|1054|1054.6|1054.2|1054.8|1054.2|1053.8|1053.2|9020
1627370350000|2021-07-27 07:19:10|1054.2|1054|1054.2|1053.6|1054.4|1054|1054|1053.6|1110
1627370360000|2021-07-27 07:19:20|1054|1053.4|1053.8|1053.4|1054|1053.4|1053.6|1053.2|2199
1627370370000|2021-07-27 07:19:30|1054|1053.8|1054.4|1053.8|1054.6|1054|1054|1053.4|2553
1627370380000|2021-07-27 07:19:40|1054.6|1054|1054.6|1053.8|1054.8|1054.2|1054.4|1053.8|650
1627370400000|2021-07-27 07:20:00|1054.4|1054|1054.2|1053.6|1054.8|1054.2|1054.2|1053.6|5556
1627370410000|2021-07-27 07:20:10|1054.4|1053.8|1054.4|1053.8|1054.6|1054|1054.2|1053.6|1500
1627370420000|2021-07-27 07:20:20|1054.2|1053.6|1053.8|1053.4|1054.2|1053.6|1053.8|1053.2|1581
1627370430000|2021-07-27 07:20:30|1053.6|1053.2|1053.8|1053.4|1054|1053.4|1053.6|1053.2|1240
1627370440000|2021-07-27 07:20:40|1053.6|1053.2|1054|1053.6|1054|1053.6|1053.6|1053|802
1627370450000|2021-07-27 07:20:50|1054.2|1053.8|1055.2|1054.8|1055.2|1054.8|1054|1053.8|910
1627370460000|2021-07-27 07:21:00|1055|1054.6|1054.6|1054.2|1055|1054.8|1054.4|1054|18676
1627370470000|2021-07-27 07:21:10|1054.4|1054|1054|1053.6|1054.4|1054|1054|1053.6|169
1627370480000|2021-07-27 07:21:20|1053.8||1054||1054||1053.8||0
1627370490000|2021-07-27 07:21:30|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.2|1053|1504
1627370500000|2021-07-27 07:21:40|1053.2|1052.8|1053.4|1053|1053.6|1053.2|1053|1052.6|2860
1627370510000|2021-07-27 07:21:50|1053.2|1052.8|1053|1052.4|1053.2|1052.8|1053|1052.2|1006
1627370520000|2021-07-27 07:22:00|1052.8|1052.2|1053|1052.6|1053|1052.8|1052.4|1052|2273
1627370530000|2021-07-27 07:22:10|1052.8|1052.4|1053|1052.4|1053.2|1053|1052.8|1052.4|2713
1627370540000|2021-07-27 07:22:20|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|0
1627370550000|2021-07-27 07:22:30|1052.4|1052|1051.8|1051.2|1052.4|1052|1051.6|1051.2|15847
1627370560000|2021-07-27 07:22:40|1051.6|1051.4|1052.8|1052.4|1052.8|1052.4|1051.4|1051|7047
1627370570000|2021-07-27 07:22:50|1053|1052.2|1054.8|1054.4|1055|1054.4|1053|1052.2|11409
1627370580000|2021-07-27 07:23:00|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1053.8|526
1627370590000|2021-07-27 07:23:10|1054.6|1054.2|1054.4|1053.8|1054.6|1054.4|1054.4|1053.8|356
1627370600000|2021-07-27 07:23:20|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1053.8|1053.2|0
1627370610000|2021-07-27 07:23:30|1053.8|1053.2|1053.2|1052.8|1053.8|1053.2|1053.2|1052.6|0
1627370620000|2021-07-27 07:23:40|1053|1052.6|1053.2|1052.6|1053.2|1052.6|1052.8|1052.4|0
1627370630000|2021-07-27 07:23:50|1053|1052.8|1053|1052.4|1053.2|1052.8|1053|1052.4|6455
1627370640000|2021-07-27 07:24:00|1053.2|1052.6|1052.8|1052.4|1053.6|1053.4|1052.6|1052.2|14412
1627370650000|2021-07-27 07:24:10|1053|1052.6|1054.2|1053.8|1054.2|1053.8|1053|1052.6|4146
1627370660000|2021-07-27 07:24:20|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.6|1053|500
1627370670000|2021-07-27 07:24:30|1053.4|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053|477
1627370680000|2021-07-27 07:24:40|1053.4|1053|1054.2|1053.8|1054.2|1053.8|1053.4|1053|2916
1627370690000|2021-07-27 07:24:50|1054.4|1054|1054.4|1053.6|1054.4|1054|1054.4|1053.6|0
1627370700000|2021-07-27 07:25:00|1054.2|1053.4|1054.2|1053.6|1054.2|1053.6|1053.6|1053.2|1758
1627370710000|2021-07-27 07:25:10|1054.4|1053.8|1054.4|1053.8|1054.6|1054.2|1054.4|1053.8|475
1627370720000|2021-07-27 07:25:20|1054.2|1053.6|1054.2|1053.8|1054.4|1054|1054|1053.4|2782
1627370730000|2021-07-27 07:25:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|1996
1627370740000|2021-07-27 07:25:40|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1053.8|7016
1627370750000|2021-07-27 07:25:50|1054.2|1053.8|1053.2|1052.8|1054.2|1053.8|1053|1052.6|1993
1627370760000|2021-07-27 07:26:00|1053|1052.6|1053.2|1052.8|1053.4|1052.8|1052.8|1052.4|242
1627370770000|2021-07-27 07:26:10|1053|1052.6|1052.2|1051.6|1053|1052.6|1052.2|1051.6|1453
1627370780000|2021-07-27 07:26:20|1052|1051.4|1052.2|1051.8|1052.2|1051.8|1051.6|1051.2|536
1627370790000|2021-07-27 07:26:30|1052.4|1051.6|1052.4|1052|1052.4|1052.2|1052.2|1051.6|976
1627370800000|2021-07-27 07:26:40|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|2
1627370810000|2021-07-27 07:26:50|1052.2|1051.8|1051.4|1051|1052.2|1051.8|1051.2|1050.8|4454
1627370820000|2021-07-27 07:27:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.2|1050.8|730
1627370830000|2021-07-27 07:27:10|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1050.8|1471
1627370840000|2021-07-27 07:27:20|1051.2|1050.8|1051.4|1050.8|1051.6|1050.8|1051.2|1050.6|6524
1627370850000|2021-07-27 07:27:30|1051.6|1051|1052.6|1052.2|1052.6|1052.2|1051.6|1051|1857
1627370860000|2021-07-27 07:27:40|1052.4|1052|1052.8|1052.2|1052.8|1052.4|1052.2|1051.8|0
1627370870000|2021-07-27 07:27:50|1053|1052.4|1053.2|1052.6|1053.2|1052.6|1053|1052.4|0
1627370880000|2021-07-27 07:28:00|1053|1052.4|1052.8|1052.4|1053.2|1052.6|1052.8|1052.4|0
1627370890000|2021-07-27 07:28:10|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|900
1627370900000|2021-07-27 07:28:20|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|855
1627370910000|2021-07-27 07:28:30|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.8|1052.2|245
1627370920000|2021-07-27 07:28:40|1052.6||1052.4||1052.6||1052.4||0
1627370930000|2021-07-27 07:28:50|1052.6|1052.4|1052.8|1052.4|1053|1052.4|1052.6|1052.4|822
1627370940000|2021-07-27 07:29:00|1053|1052.6|1052.8|1052.2|1053.4|1052.8|1052.4|1052.2|1939
1627370950000|2021-07-27 07:29:10|1053|1052.4|1052.8|1052.2|1053.2|1052.8|1052.8|1052.2|461
1627370960000|2021-07-27 07:29:20|1052.6|1052.4|1052|1051.2|1052.6|1052.4|1052|1051.2|812
1627370970000|2021-07-27 07:29:30|1052.2|1051.4|1052|1051.6|1052.4|1052|1052|1051.4|2895
1627370980000|2021-07-27 07:29:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|4
1627370990000|2021-07-27 07:29:50|1052|1051.6|1051.6|1051|1052.4|1052|1051.6|1051|2539
1627371000000|2021-07-27 07:30:00|1051.4|1050.8|1050.8|1050.2|1051.4|1050.8|1050.8|1050|2491
1627371010000|2021-07-27 07:30:10|1050.6|1050|1050.4|1050|1050.8|1050.4|1049.8|1049.4|13992
1627371020000|2021-07-27 07:30:20|1050.2|1049.8|1050.2|1049.6|1050.4|1050|1050|1049.6|599
1627371030000|2021-07-27 07:30:30|1050||1050||1050.2||1050||0
1627371040000|2021-07-27 07:30:40|1050.2|1049.8|1049.8|1049.2|1050.2|1050|1049.6|1049|2410
1627371050000|2021-07-27 07:30:50|1049.6|1049.4|1050.4|1050|1050.4|1050.2|1049.4|1049|22144
1627371060000|2021-07-27 07:31:00|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|0
1627371070000|2021-07-27 07:31:10|1049.6|1049.2|1050.2|1049.6|1050.2|1049.6|1049.6|1049.2|0
1627371080000|2021-07-27 07:31:20|1050|1049.4|1049.8|1049|1050|1049.6|1049.4|1049|1047
1627371090000|2021-07-27 07:31:30|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.4|1048.8|7411
1627371100000|2021-07-27 07:31:40||1049.4||1049.4||1049.4||1049.4|0
1627371110000|2021-07-27 07:31:50|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.4|1049.2|426
1627371120000|2021-07-27 07:32:00|1049.4|1049|1049.4|1048.8|1049.6|1049.2|1049.4|1048.8|491
1627371130000|2021-07-27 07:32:10|1049.6|1049|1050.4|1049.8|1050.4|1050.2|1049.6|1049|5382
1627371140000|2021-07-27 07:32:20|1050.2|1050|1050.4|1049.8|1050.4|1050|1050|1049.6|500
1627371150000|2021-07-27 07:32:30|1050.6||1050.4||1050.6||1050.4||0
1627371160000|2021-07-27 07:32:40|1050.6|1050|1051.4|1050.8|1051.4|1050.8|1050.6|1050|6123
1627371170000|2021-07-27 07:32:50|1051.2|1050.6|1050.8|1050.2|1051.2|1050.6|1050.8|1050.2|2600
1627371180000|2021-07-27 07:33:00|1050.6|1050|1050.4|1049.8|1050.6|1050.2|1050.2|1049.8|500
1627371190000|2021-07-27 07:33:10|1050.2|1049.6|1050.2|1049.6|1050.4|1050.2|1049.8|1049.4|7544
1627371200000|2021-07-27 07:33:20||1049.8||1049.8||1049.8||1049.6|0
1627371210000|2021-07-27 07:33:30|1050.4|1050|1051.6|1051.2|1051.6|1051.2|1050.4|1050|2188
1627371220000|2021-07-27 07:33:40|1051.8|1051|1052|1051.6|1052|1051.6|1051.8|1051|607
1627371230000|2021-07-27 07:33:50|1051.8|1051.4|1051.6|1051|1051.8|1051.6|1051.4|1051|957
1627371240000|2021-07-27 07:34:00|1051.4|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.6|1406
1627371250000|2021-07-27 07:34:10|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1051|1618
1627371260000|2021-07-27 07:34:20|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1627371270000|2021-07-27 07:34:30|1052.6|1051.4|1052|1051.6|1052.6|1052|1052|1051.4|10000
1627371290000|2021-07-27 07:34:50|1052.2|1051.8|1052.8|1052.4|1052.8|1052.4|1052.2|1051.8|130
1627371300000|2021-07-27 07:35:00|1052.6|1052.2|1053.4|1052.6|1053.4|1052.8|1052.6|1052.2|952
1627371310000|2021-07-27 07:35:10|1053.2|1052.4|1052.4|1052|1053.2|1053|1052.4|1052|497
1627371320000|2021-07-27 07:35:20|1052.2|1051.8|1051.6|1051.2|1052.2|1051.8|1051.6|1051.2|1833
1627371330000|2021-07-27 07:35:30|1051.4|1051|1051.8|1051.4|1052|1051.4|1051.4|1050.8|4952
1627371340000|2021-07-27 07:35:40|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051|1050.8|48
1627371350000|2021-07-27 07:35:50|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.2|1051|551
1627371360000|2021-07-27 07:36:00|1051.4|1050.8|1051|1050.6|1051.6|1051.2|1051|1050.4|3
1627371370000|2021-07-27 07:36:10|1051.2|1050.8|1051.8|1051.4|1051.8|1051.4|1051|1050.4|4667
1627371380000|2021-07-27 07:36:20|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051|0
1627371390000|2021-07-27 07:36:30|1052|1051.6|1052.2|1051.6|1052.2|1051.8|1051.8|1051.4|1452
1627371400000|2021-07-27 07:36:40|1052|1051.4|1051.8|1051.2|1052|1051.4|1051.6|1051.2|1466
1627371410000|2021-07-27 07:36:50|1051.6||1051.6||1051.8||1051.6||0
1627371420000|2021-07-27 07:37:00|1051.4|1051|1051.2|1050.6|1051.6|1051.2|1051.2|1050.6|1983
1627371430000|2021-07-27 07:37:10|1051|1050.4|1050.8|1050.2|1051.2|1050.6|1050.8|1050.2|821
1627371440000|2021-07-27 07:37:20|1050.6|1050.4|1050.4|1050|1050.6|1050.4|1050.4|1050|0
1627371450000|2021-07-27 07:37:30|1050.6||1050.6||1050.6||1050.6||0
1627371460000|2021-07-27 07:37:40|1050.4|1049.8|1049.8|1049.2|1050.4|1049.8|1049.8|1049.2|2129
1627371470000|2021-07-27 07:37:50|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049|0
1627371480000|2021-07-27 07:38:00|1050|1049|1050.2|1049.6|1050.2|1049.8|1050|1049|7707
1627371490000|2021-07-27 07:38:10|1050|1049.4|1049.8|1049.4|1050|1049.8|1049.6|1049.4|1452
1627371500000|2021-07-27 07:38:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|517
1627371510000|2021-07-27 07:38:30|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|150
1627371520000|2021-07-27 07:38:40|||||||||950
1627371530000|2021-07-27 07:38:50|1049.6|1049.2|1049|1048.6|1049.6|1049.2|1049|1048.4|606
1627371540000|2021-07-27 07:39:00|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.2|7036
1627371550000|2021-07-27 07:39:10|1049.2|1048.8|1049|1048.6|1049.6|1049|1049|1048.6|5537
1627371560000|2021-07-27 07:39:20||1048.8||1048.6||1048.8||1048.6|0
1627371570000|2021-07-27 07:39:30|1048.8|1048.4|1049|1048.4|1049|1048.4|1048.6|1048.2|905
1627371590000|2021-07-27 07:39:50|1048.8|1048.6|1049.6|1048.8|1049.6|1048.8|1048.8|1048.6|628
1627371600000|2021-07-27 07:40:00|1049.4|1049|1048.6|1048.2|1049.4|1049.2|1048.6|1048.2|0
1627371610000|2021-07-27 07:40:10|1048.8|1048|1048.6|1048|1048.8|1048.2|1048.4|1047.8|0
1627371620000|2021-07-27 07:40:20|1048.4|1047.8|1048.4|1048|1048.6|1048.2|1048.2|1047.8|1421
1627371630000|2021-07-27 07:40:30|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|2054
1627371640000|2021-07-27 07:40:40|1048.4|1048|1048.2|1047.6|1048.6|1048.2|1048|1047.4|483
1627371660000|2021-07-27 07:41:00|1048|1047.4|1048|1047.6|1048|1047.6|1048|1047.4|0
1627371670000|2021-07-27 07:41:10|1048.2|1047.8|1049|1048.4|1049|1048.4|1048.2|1047.8|1476
1627371680000|2021-07-27 07:41:20|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|0
1627371690000|2021-07-27 07:41:30|1049|1048.4|1048.8|1048.2|1049.4|1049|1048.6|1048.2|5303
1627371700000|2021-07-27 07:41:40|1048.6|1048.4|1048.2|1047.6|1048.6|1048.4|1048|1047.6|264
1627371710000|2021-07-27 07:41:50|1048||1048.2||1048.2||1048||0
1627371720000|2021-07-27 07:42:00|1048|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|50
1627371730000|2021-07-27 07:42:10|1048.2|1047.8|1048.8|1048.2|1048.8|1048.2|1048.2|1047.8|1902
1627371740000|2021-07-27 07:42:20||1048.4||1048||1048.4||1048|0
1627371750000|2021-07-27 07:42:30|1048.6|1047.8|1048|1047.6|1048.6|1047.8|1048|1047.6|0
1627371760000|2021-07-27 07:42:40|1048.2|1047.8|1048.4|1048|1048.6|1048.2|1048.2|1047.8|0
1627371770000|2021-07-27 07:42:50|1048.2|1047.8|1048.6|1048|1048.6|1048|1048|1047.6|550
1627371780000|2021-07-27 07:43:00|1048.4|1048.2|1049.4|1048.8|1049.4|1048.8|1048.4|1048.2|474
1627371790000|2021-07-27 07:43:10|1049.2|1048.6|1049.4|1048.8|1049.4|1048.8|1049|1048.6|671
1627371800000|2021-07-27 07:43:20|1049.2|1048.6|1049.4|1048.8|1049.4|1048.8|1049.2|1048.6|0
1627371810000|2021-07-27 07:43:30|1049.2||1049.2||1049.4||1049.2||0
1627371820000|2021-07-27 07:43:40|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.4|1070
1627371830000|2021-07-27 07:43:50|1049.4|1049|1049.6|1049|1049.8|1049.2|1049.2|1048.6|1571
1627371840000|2021-07-27 07:44:00|1049.8|1049.2|1049.2|1048.8|1049.8|1049.2|1049|1048.6|2170
1627371850000|2021-07-27 07:44:10|1049|1048.6|1049.2|1048.6|1049.2|1048.8|1048.8|1048.4|3993
1627371860000|2021-07-27 07:44:20|1049||1049||1049||1049||0
1627371870000|2021-07-27 07:44:30|1049.2|1048.8|1049|1048.6|1049.4|1049|1049|1048.6|629
1627371880000|2021-07-27 07:44:40||1048.4||1048.4||1048.8||1048.4|203
1627371890000|2021-07-27 07:44:50|1048.8|1048.2|1049|1048.6|1049|1048.6|1048.6|1048|36
1627371900000|2021-07-27 07:45:00|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|648
1627371910000|2021-07-27 07:45:10|1048.6|1048.2|1049|1048.4|1049|1048.4|1048.6|1048.2|230
1627371920000|2021-07-27 07:45:20|1049.2|1048.6|1049.4|1049|1049.4|1049|1049.2|1048.6|2578
1627371930000|2021-07-27 07:45:30|1049.2||1049.4||1049.4||1049.2||0
1627371950000|2021-07-27 07:45:50|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|638
1627371960000|2021-07-27 07:46:00|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.2|925
1627371970000|2021-07-27 07:46:10|1050|1049.6|1050|1049.4|1050|1049.6|1049.6|1049.4|102
1627371980000|2021-07-27 07:46:20|1050.2|1049.6|1050.2|1049.8|1050.2|1050|1050.2|1049.6|0
1627371990000|2021-07-27 07:46:30|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.4|1049|2431
1627372000000|2021-07-27 07:46:40|1049.4|1049|1049.4|1048.8|1049.6|1049|1049|1048.6|348
1627372010000|2021-07-27 07:46:50|1049.2|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.6|720
1627372020000|2021-07-27 07:47:00|1049.2|1048.8|1049.8|1049.4|1049.8|1049.4|1049.2|1048.8|1672
1627372030000|2021-07-27 07:47:10|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1048.8|449
1627372040000|2021-07-27 07:47:20|1049|1048.8|1048.6|1048.2|1049.4|1048.8|1048.6|1048.2|2218
1627372050000|2021-07-27 07:47:30|1049|1048.4|1049.2|1048.6|1049.2|1048.8|1048.6|1048.2|819
1627372060000|2021-07-27 07:47:40|1049||1049||1049||1049||0
1627372070000|2021-07-27 07:47:50|1049.2|1048.4|1049.2|1048.8|1049.2|1049|1049.2|1048.4|1500
1627372080000|2021-07-27 07:48:00|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.4|1277
1627372090000|2021-07-27 07:48:10|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|121
1627372100000|2021-07-27 07:48:20|1049.6|1049.2|1050|1049.6|1050.2|1049.6|1049.4|1049|0
1627372110000|2021-07-27 07:48:30|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|1470
1627372120000|2021-07-27 07:48:40|1049.8|1049.4|1050.4|1050|1050.6|1050|1049.8|1049.4|17589
1627372130000|2021-07-27 07:48:50|1050.2|1049.8|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|703
1627372140000|2021-07-27 07:49:00|1050.4|1050|1050.8|1050.2|1050.8|1050.6|1050.2|1049.8|9448
1627372150000|2021-07-27 07:49:10|1050.6|1050|1050.8|1050.2|1050.8|1050.6|1050|1049.8|2735
1627372160000|2021-07-27 07:49:20|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.4|1049.8|0
1627372170000|2021-07-27 07:49:30|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|2000
1627372180000|2021-07-27 07:49:40|1050.2|1049.8|1050.4|1049.8|1050.4|1049.8|1050.2|1049.8|1677
1627372190000|2021-07-27 07:49:50||1050||1050.2||1050.2||1050|816
1627372200000|2021-07-27 07:50:00|1050.2|1050|1049.2|1048.8|1050.2|1050|1049|1048.8|4176
1627372210000|2021-07-27 07:50:10|1049|1048.6|1048.6|1048.2|1049|1048.6|1048.6|1048.2|0
1627372220000|2021-07-27 07:50:20|1048.4|1048.4|1048.2|1047.6|1048.4|1048.4|1048.2|1047.6|778
1627372230000|2021-07-27 07:50:30|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|500
1627372250000|2021-07-27 07:50:50|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.2|464
1627372260000|2021-07-27 07:51:00|1048|1047.6|1048.2|1047.6|1048.2|1047.8|1047.8|1047.6|726
1627372270000|2021-07-27 07:51:10|1048.6|1047.8|1048.6|1048.4|1048.6|1048.4|1048.4|1047.4|10345
1627372280000|2021-07-27 07:51:20||1048.2||1048.4||1048.4||1048.2|261
1627372290000|2021-07-27 07:51:30|1048.4|1048.2|1049|1048.4|1049|1048.4|1048|1047.6|1533
1627372300000|2021-07-27 07:51:40|1049.2|1048.2|1049.2|1048.8|1049.4|1048.8|1049.2|1048.2|0
1627372310000|2021-07-27 07:51:50|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|1762
1627372320000|2021-07-27 07:52:00|1048.8|1048.4|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|2212
1627372340000|2021-07-27 07:52:20|1048.8|1048.4|1049.2|1048.8|1049.4|1049|1048.8|1048.4|4934
1627372350000|2021-07-27 07:52:30||1048.6||1048.6||1048.6||1048.6|0
1627372360000|2021-07-27 07:52:40|1049|1048.8|1049|1048.6|1049.4|1049|1049|1048.6|17984
1627372370000|2021-07-27 07:52:50|1049.2|1049|1050|1049.6|1050|1049.6|1049.2|1049|12015
1627372380000|2021-07-27 07:53:00|1049.8|1049.4|1050.4|1050|1050.6|1050|1049.8|1049.2|502
1627372390000|2021-07-27 07:53:10|1050.2|1049.8|1049.6|1049.2|1050.2|1049.8|1049.6|1049.2|982
1627372400000|2021-07-27 07:53:20|1049.8|1049|1049.8|1049.2|1049.8|1049.2|1049.8|1048.8|0
1627372410000|2021-07-27 07:53:30|1049.6|1049|1049|1048.6|1049.6|1049.2|1049|1048.6|3095
1627372420000|2021-07-27 07:53:40|1048.8||1048.8||1049||1048.8||0
1627372430000|2021-07-27 07:53:50|1049|1048.8|1049.4|1049|1049.6|1049|1049|1048.6|919
1627372440000|2021-07-27 07:54:00|1049.2|1048.8|1050|1049.4|1050|1049.6|1049.2|1048.8|1213
1627372450000|2021-07-27 07:54:10|1050.2|1049.6|1050|1049.6|1050.4|1049.8|1050|1049.6|3
1627372460000|2021-07-27 07:54:20|1050.2|1049.8|1050.4|1049.8|1050.4|1049.8|1050.2|1049.8|0
1627372470000|2021-07-27 07:54:30|1050.2|1049.6|1050.6|1050|1050.6|1050|1050|1049.6|0
1627372480000|2021-07-27 07:54:40|1050.4|1049.8|1050.4|1049.8|1050.6|1049.8|1050.4|1049.8|0
1627372490000|2021-07-27 07:54:50|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.6|1050|1162
1627372500000|2021-07-27 07:55:00|1050.6|1050.4|1050.2|1049.6|1050.6|1050.6|1050.2|1049.4|600
1627372510000|2021-07-27 07:55:10|1050|1049.4|1050|1049.4|1050.2|1049.8|1049.8|1049.4|1430
1627372520000|2021-07-27 07:55:20|1049.8|1049.2|1049|1048.4|1049.8|1049.2|1049|1048.4|1193
1627372540000|2021-07-27 07:55:40|1049.2|1048.6|1049.2|1049|1049.2|1049|1049.2|1048.6|0
1627372550000|2021-07-27 07:55:50|1049|1048.8|1049.4|1049|1049.6|1049.2|1049|1048.6|4235
1627372560000|2021-07-27 07:56:00|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.6|1049|531
1627372570000|2021-07-27 07:56:10||1049||1049.2||1049.2||1049|0
1627372580000|2021-07-27 07:56:20|1049.6|1049|1049.4|1049|1049.6|1049.2|1049.2|1048.8|2240
1627372590000|2021-07-27 07:56:30|1049.6|1049.2|1050|1049.4|1050|1049.6|1049.6|1049.2|4499
1627372600000|2021-07-27 07:56:40|1049.8|1049.6|1049.8|1049.2|1049.8|1049.6|1049.4|1049|1111
1627372610000|2021-07-27 07:56:50|1049.6|1049.4|1050|1049.6|1050.2|1050|1049.6|1049.4|11838
1627372620000|2021-07-27 07:57:00|1050.2|1049.8|1050.4|1049.8|1050.8|1050.4|1050.2|1049.8|2802
1627372630000|2021-07-27 07:57:10|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.4|1050|20
1627372640000|2021-07-27 07:57:20|1050.6|1050.4|1050.8|1050.2|1050.8|1050.4|1050.4|1050|4510
1627372650000|2021-07-27 07:57:30|1051||1051||1051||1050.8||0
1627372660000|2021-07-27 07:57:40|1050.8||1050.8||1050.8||1050.8||0
1627372670000|2021-07-27 07:57:50|1051|1050.4|1051.4|1051|1051.4|1051|1051|1050.2|3002
1627372680000|2021-07-27 07:58:00|1051.2|1051.2|1051.4|1051|1051.6|1051.2|1051|1050.6|696
1627372690000|2021-07-27 07:58:10|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|618
1627372700000|2021-07-27 07:58:20|1051.8|1051.2|1051.4|1051|1051.8|1051.4|1051.4|1051|783
1627372710000|2021-07-27 07:58:30|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|3279
1627372720000|2021-07-27 07:58:40|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051|1409
1627372730000|2021-07-27 07:58:50|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.2|1050.8|800
1627372740000|2021-07-27 07:59:00|1051.4|1051|1051.8|1051.2|1052|1051.8|1051.4|1050.8|12235
1627372750000|2021-07-27 07:59:10|1051.6|1051|1051.4|1050.8|1051.8|1051.4|1051|1050.8|3177
1627372760000|2021-07-27 07:59:20|1051.6|1051|1052|1051.8|1052|1051.8|1051.6|1051|4958
1627372770000|2021-07-27 07:59:30||1051.6||1051.2||1051.6||1051.2|3826
1627372780000|2021-07-27 07:59:40||1051.4||1051.6||1051.6||1051.4|0
1627372790000|2021-07-27 07:59:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.4|1051|2158
1627372800000|2021-07-27 08:00:00|1051.6|1051.2|1051.6|1050.8|1051.8|1051.2|1051.2|1050.8|0
1627372810000|2021-07-27 08:00:10|1051.4|1050.6|1051.2|1050.6|1051.4|1050.6|1051.2|1050.6|0
1627372820000|2021-07-27 08:00:20|1051|1050.4|1050.8|1050.2|1051|1050.6|1050.8|1050.2|310
1627372830000|2021-07-27 08:00:30|1050.6|1050.4|1050.8|1050.2|1050.8|1050.6|1050.4|1050|2582
1627372840000|2021-07-27 08:00:40|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|20
1627372850000|2021-07-27 08:00:50|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.8|1050.2|500
1627372860000|2021-07-27 08:01:00|1051|1050.4|1050.8|1050.4|1051.4|1050.8|1050.8|1050.4|344
1627372870000|2021-07-27 08:01:10|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050|2017
1627372880000|2021-07-27 08:01:20|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.4|1050|0
1627372890000|2021-07-27 08:01:30|1050.8|1050.2|1050.8|1050.4|1050.8|1050.6|1050.8|1050.2|73
1627372900000|2021-07-27 08:01:40|1050.6|1050.2|1050.4|1049.8|1050.6|1050.2|1050.4|1049.8|4
1627372910000|2021-07-27 08:01:50|1050.6|1050|1050.6|1050.2|1050.8|1050.4|1050.4|1050|978
1627372920000|2021-07-27 08:02:00|1050.8|1050.6|1050.8|1050.2|1050.8|1050.6|1050.4|1050|906
1627372940000|2021-07-27 08:02:20|1051|1050.4|1051.2|1050.6|1051.2|1050.8|1051|1050.4|499
1627372950000|2021-07-27 08:02:30|1051|1050.4|1051.2|1050.6|1051.2|1050.6|1050.6|1050.2|0
1627372960000|2021-07-27 08:02:40||1050.8||1050.8||1050.8||1050.8|0
1627372970000|2021-07-27 08:02:50|1051|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.4|684
1627372980000|2021-07-27 08:03:00|1051.4|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.6|0
1627372990000|2021-07-27 08:03:10|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1051|18
1627373000000|2021-07-27 08:03:20|1051.8|1051.4|1052|1051.4|1052|1051.6|1051.8|1051.4|590
1627373010000|2021-07-27 08:03:30|1051.8|1051.2|1051.8|1051.4|1052|1051.4|1051.6|1051.2|660
1627373020000|2021-07-27 08:03:40|1052|1051.6|1052|1051.8|1052.2|1051.8|1052|1051.6|836
1627373030000|2021-07-27 08:03:50|1052.2|1052|1052.6|1052.2|1052.6|1052.2|1052.2|1052|2668
1627373040000|2021-07-27 08:04:00|1052.4|1052|1053|1052.6|1053|1052.8|1052.4|1052|8176
1627373050000|2021-07-27 08:04:10|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.6|4777
1627373060000|2021-07-27 08:04:20|1053.2|1053|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|1238
1627373070000|2021-07-27 08:04:30|1053.4|1053|1053.6|1053|1053.6|1053.2|1053.2|1052.8|197
1627373080000|2021-07-27 08:04:40|1053.8|1053.2|1053.8|1053.4|1054|1053.6|1053.6|1053.2|7342
1627373090000|2021-07-27 08:04:50|1054|1053.6|1054|1053.4|1054.4|1054|1053.8|1053.4|732
1627373100000|2021-07-27 08:05:00|1054.2|1053.6|1054|1053.4|1054.2|1053.8|1053.8|1053.4|945
1627373110000|2021-07-27 08:05:10|1054.2|1053.6|1054.2|1053.8|1054.2|1054|1054|1053.6|0
1627373120000|2021-07-27 08:05:20|1054.4|1053.6|1054.4|1054|1054.6|1054|1054.4|1053.6|684
1627373130000|2021-07-27 08:05:30|1054.6|1054.2|1054.4|1053.8|1054.6|1054.4|1054|1053.6|5434
1627373150000|2021-07-27 08:05:50|1054.2|1053.6|1053.8|1053.4|1054.2|1053.6|1053.8|1053.4|100
1627373160000|2021-07-27 08:06:00|1054|1053.6|1054.4|1053.8|1054.4|1053.8|1054|1053.6|596
1627373170000|2021-07-27 08:06:10|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1053.8|0
1627373180000|2021-07-27 08:06:20|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054.2|2948
1627373190000|2021-07-27 08:06:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|0
1627373200000|2021-07-27 08:06:40|1054.8|1054.4|1055|1054.6|1055|1054.8|1054.8|1054.2|6554
1627373210000|2021-07-27 08:06:50|1055.2|1054.8|1055.8|1055.4|1056|1055.6|1055.2|1054.8|5003
1627373220000|2021-07-27 08:07:00|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.6|1055.2|4954
1627373230000|2021-07-27 08:07:10|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.4|1822
1627373240000|2021-07-27 08:07:20|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.2|4307
1627373250000|2021-07-27 08:07:30|1056|1055.8|1055.8|1055.4|1056.2|1055.8|1055.6|1055.2|954
1627373260000|2021-07-27 08:07:40|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.6|0
1627373270000|2021-07-27 08:07:50||1055.4||1055.4||1055.4||1055.4|0
1627373280000|2021-07-27 08:08:00|1056.4|1055.6|1056.6|1056|1056.8|1056.2|1056.4|1055.6|964
1627373290000|2021-07-27 08:08:10|1056.8|1056.2|1057|1056.6|1057|1056.6|1056.6|1056.2|533
1627373300000|2021-07-27 08:08:20|1056.8|1056.8|1056.8|1056.4|1057|1056.8|1056.8|1056.4|443
1627373310000|2021-07-27 08:08:30|1056.6|1056.2|1055.8|1055.2|1056.6|1056.2|1055.6|1055.2|8415
1627373320000|2021-07-27 08:08:40|1055.6|1055|1054.6|1054.2|1055.6|1055|1054.6|1054.2|10315
1627373330000|2021-07-27 08:08:50||1054.4||1054||1054.4||1054|100
1627373340000|2021-07-27 08:09:00|1054.8|1054.2|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|629
1627373350000|2021-07-27 08:09:10|1054.8|1054.4|1056|1055.4|1056|1055.6|1054.8|1054.4|7194
1627373360000|2021-07-27 08:09:20|1055.8|1055.6|1056.4|1055.8|1056.4|1055.8|1055.8|1055.6|490
1627373370000|2021-07-27 08:09:30|1056.6|1056|1056.6|1056|1056.6|1056.2|1056.6|1055.8|720
1627373380000|2021-07-27 08:09:40|1056.4|1056.2|1056.8|1056.2|1057|1056.4|1056.4|1056|924
1627373390000|2021-07-27 08:09:50|1056.6|1056|1056.6|1056|1056.6|1056.4|1056.4|1056|1005
1627373400000|2021-07-27 08:10:00|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|500
1627373410000|2021-07-27 08:10:10|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1055.8|1055.4|6728
1627373420000|2021-07-27 08:10:20|1056.2|1056|1056.2|1055.8|1056.4|1056|1056|1055.6|560
1627373430000|2021-07-27 08:10:30|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.8|1055.4|0
1627373440000|2021-07-27 08:10:40|1056|1055.2|1055.8|1055.4|1056|1055.4|1055.8|1055.2|0
1627373450000|2021-07-27 08:10:50|1055.6|1055.2|1055.4|1055|1055.8|1055.4|1055.4|1054.8|1944
1627373460000|2021-07-27 08:11:00|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1627373470000|2021-07-27 08:11:10|1055.2|1054.8|1055.6|1054.8|1055.6|1055.2|1055.2|1054.6|472
1627373490000|2021-07-27 08:11:30|1055.4|1055|1055.4|1054.8|1055.4|1055.4|1055.4|1054.8|300
1627373500000|2021-07-27 08:11:40|1055.6|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1054.8|0
1627373510000|2021-07-27 08:11:50|1055.8|1055.4|1055.8|1055|1056|1055.6|1055.8|1055|507
1627373520000|2021-07-27 08:12:00|1055.6|1054.8|1055|1054.4|1055.6|1054.8|1054.8|1054.4|4177
1627373530000|2021-07-27 08:12:10|1055.2|1054.6|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|0
1627373540000|2021-07-27 08:12:20|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|0
1627373550000|2021-07-27 08:12:30|1054.8|1054.2|1054.4|1054.2|1054.8|1054.4|1054.4|1054|3869
1627373560000|2021-07-27 08:12:40|1054.2|1054|1054.4|1054|1054.8|1054.4|1053.6|1053.4|20886
1627373570000|2021-07-27 08:12:50|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|1
1627373580000|2021-07-27 08:13:00|1054.8|1054.4|1054.6|1054|1055|1054.6|1054.4|1054|956
1627373590000|2021-07-27 08:13:10|1054.8|1054.2|1055|1054.4|1055|1054.4|1054.8|1054|0
1627373600000|2021-07-27 08:13:20||1054.2||1054.4||1054.4||1054.2|0
1627373610000|2021-07-27 08:13:30|1055.2|1054.6|1055|1054.4|1055.4|1054.8|1054.8|1054.4|0
1627373620000|2021-07-27 08:13:40|1054.8|1054.6|1054.8|1054.2|1054.8|1054.6|1054.8|1054.2|0
1627373630000|2021-07-27 08:13:50|1054.6|1054|1053.8|1053.6|1054.6|1054.2|1053.8|1053.4|0
1627373640000|2021-07-27 08:14:00|1054|1053.4|1054.6|1054.2|1054.8|1054.4|1054|1053.4|1818
1627373650000|2021-07-27 08:14:10|1054.8|1054.4|1054.6|1054|1054.8|1054.4|1054.4|1054|0
1627373660000|2021-07-27 08:14:20|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.4|1054|0
1627373670000|2021-07-27 08:14:30|1054.8||1054.8||1054.8||1054.8||0
1627373680000|2021-07-27 08:14:40|1055|1054.4|1055|1054.6|1055|1054.6|1055|1054.4|0
1627373690000|2021-07-27 08:14:50|1054.8|1054.4|1054.2|1053.8|1054.8|1054.4|1054.2|1053.8|945
1627373700000|2021-07-27 08:15:00|1054|1053.6|1054|1053.4|1054.2|1053.8|1054|1053.4|653
1627373710000|2021-07-27 08:15:10|1053.8||1053.8||1053.8||1053.8||0
1627373720000|2021-07-27 08:15:20|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053|1880
1627373730000|2021-07-27 08:15:30|1053.8||1053.6||1053.8||1053.6||0
1627373740000|2021-07-27 08:15:40|1053.4|1053|1053.6|1053.2|1053.6|1053.4|1053.4|1053|612
1627373750000|2021-07-27 08:15:50|1053.4|1053|1053.6|1053|1053.6|1053|1053.2|1052.8|2139
1627373760000|2021-07-27 08:16:00|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|523
1627373770000|2021-07-27 08:16:10|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.8|1053.2|725
1627373780000|2021-07-27 08:16:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1627373790000|2021-07-27 08:16:30|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1627373800000|2021-07-27 08:16:40|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|0
1627373810000|2021-07-27 08:16:50|1053.2|1052.6|1053|1052.4|1053.2|1052.8|1053|1052.4|0
1627373820000|2021-07-27 08:17:00|1052.8|1052.6|1052.8|1052.2|1052.8|1052.6|1052.8|1052.2|0
1627373830000|2021-07-27 08:17:10|1052.6|1052.4|1052.4|1052|1052.6|1052.4|1052.4|1051.8|0
1627373840000|2021-07-27 08:17:20|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|500
1627373850000|2021-07-27 08:17:30|1052|1051.4|1051.6|1051.2|1052|1051.6|1051.6|1051.2|2402
1627373860000|2021-07-27 08:17:40|1051.4|1051|1051.2|1050.6|1051.4|1051|1051.2|1050.6|0
1627373870000|2021-07-27 08:17:50|1051|1050.8|1050.8|1050.4|1051|1050.8|1050.8|1050.4|6000
1627373880000|2021-07-27 08:18:00|1050.6|1050.2|1050.6|1050.2|1050.8|1050.6|1050.6|1050|2553
1627373890000|2021-07-27 08:18:10|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050|6710
1627373900000|2021-07-27 08:18:20|1051|1050.4|1051|1050.8|1051.2|1050.8|1051|1050.4|135
1627373910000|2021-07-27 08:18:30|1050.8|1050.6|1051.2|1050.6|1051.4|1050.8|1050.8|1050.2|2006
1627373920000|2021-07-27 08:18:40|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|0
1627373930000|2021-07-27 08:18:50|1050.6|1050|1050.6|1050.4|1050.8|1050.4|1050.4|1050|1076
1627373940000|2021-07-27 08:19:00|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|4901
1627373950000|2021-07-27 08:19:10|1050.8|1050.4|1051.4|1050.8|1051.4|1050.8|1050.8|1050.4|250
1627373960000|2021-07-27 08:19:20|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1627373970000|2021-07-27 08:19:30|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.2|527
1627373980000|2021-07-27 08:19:40|1050.6|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1049.8|0
1627373990000|2021-07-27 08:19:50|1050.4|1050.2|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|866
1627374000000|2021-07-27 08:20:00|1050.4|1050|1050.6|1050|1050.8|1050.2|1050.2|1049.8|2835
1627374010000|2021-07-27 08:20:10|1050.8|1050.2|1050.6|1050.4|1050.8|1050.4|1050.6|1050|750
1627374020000|2021-07-27 08:20:20|1052.2|1052|1051.2|1050.8|1052.2|1052|1051.2|1050.4|66985
1627374030000|2021-07-27 08:20:30|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.4|1050.8|369
1627374040000|2021-07-27 08:20:40|1051.2||1051.4||1051.4||1051.2||866
1627374050000|2021-07-27 08:20:50|1051.2|1050.8|1050.8|1050.4|1051.4|1050.8|1050.8|1050.2|2197
1627374060000|2021-07-27 08:21:00|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.8|1050.4|8
1627374070000|2021-07-27 08:21:10|1051|1050.2|1051|1050.6|1051|1050.6|1050.4|1050|613
1627374080000|2021-07-27 08:21:20|1051.2|1050.8|1051.8|1051.2|1051.8|1051.4|1051.2|1050.8|1558
1627374100000|2021-07-27 08:21:40|1051.2|1051|1051.4|1050.8|1051.8|1051|1051.2|1050.8|6
1627374110000|2021-07-27 08:21:50|1051.6|1051|1051.8|1051.2|1051.8|1051.4|1051.6|1051|978
1627374120000|2021-07-27 08:22:00|1051.6|1051|1051.2|1050.8|1051.6|1051|1051.2|1050.6|1344
1627374130000|2021-07-27 08:22:10|1051|1050.6|1051|1050.4|1051.2|1050.8|1051|1050.4|0
1627374140000|2021-07-27 08:22:20||1050.2||1050.2||1050.2||1050.2|0
1627374150000|2021-07-27 08:22:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050|450
1627374160000|2021-07-27 08:22:40|1051|1050.2|1051|1050.4|1051|1050.6|1051|1050.2|110
1627374170000|2021-07-27 08:22:50|1050.8|1050.2|1050.4|1049.8|1050.8|1050.2|1050.2|1049.6|1213
1627374180000|2021-07-27 08:23:00|1050.2|1050|1050.4|1049.8|1050.4|1050|1050.2|1049.8|1
1627374190000|2021-07-27 08:23:10|1050.2|1050|1050.8|1050.2|1050.8|1050.4|1050.2|1049.8|474
1627374200000|2021-07-27 08:23:20|1050.6|1050|1050.6|1050|1050.6|1050|1050.4|1049.8|0
1627374210000|2021-07-27 08:23:30|1050.4|1049.8|1050.8|1050.2|1051|1050.8|1050.4|1049.8|10293
1627374220000|2021-07-27 08:23:40|1051|1050.4|1051|1050.8|1051|1050.8|1051|1050.2|0
1627374230000|2021-07-27 08:23:50|1051.2|1051|1051.4|1051|1052.2|1052|1051|1050.4|57261
1627374240000|2021-07-27 08:24:00|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|2337
1627374250000|2021-07-27 08:24:10|1051.8|1051.4|1051.8|1051.2|1052|1051.6|1051.6|1051.2|1191
1627374260000|2021-07-27 08:24:20|1052|1051.4|1052.2|1051.8|1052.4|1052|1052|1051.4|0
1627374270000|2021-07-27 08:24:30||1051.6||1051.8||1051.8||1051.6|0
1627374290000|2021-07-27 08:24:50|1052.4|1052|1052.8|1052.2|1053|1052.6|1052.4|1052|1658
1627374300000|2021-07-27 08:25:00|1052.6|1052|1052.8|1052|1052.8|1052.4|1052.6|1052|238
1627374310000|2021-07-27 08:25:10|1052.6|1051.8|1052.4|1051.8|1052.6|1052|1052|1051.6|10986
1627374320000|2021-07-27 08:25:20||1052||1051.8||1052||1051.6|0
1627374330000|2021-07-27 08:25:30|1052.2|1051.6|1051.6|1051.2|1052.2|1051.6|1051.6|1051.2|0
1627374340000|2021-07-27 08:25:40|1051.8|1051|1051.8|1051.4|1052.6|1052|1051.6|1051|44628
1627374350000|2021-07-27 08:25:50|1052|1051.2|1052.2|1051.6|1052.2|1051.8|1051.8|1051.2|458
1627374360000|2021-07-27 08:26:00|1052|1051.4|1052|1051.2|1052.2|1051.4|1052|1051.2|0
1627374370000|2021-07-27 08:26:10|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.4|1051|3205
1627374380000|2021-07-27 08:26:20|1051.6|1051.2|1052.4|1052|1052.6|1052|1051.6|1051.2|10340
1627374390000|2021-07-27 08:26:30|1052.6|1051.8|1053|1052.6|1053|1052.6|1052.6|1051.8|7090
1627374400000|2021-07-27 08:26:40|1052.8|1052.4|1052.6|1052|1053|1052.6|1052.6|1052|0
1627374410000|2021-07-27 08:26:50|1052.4|1052.2|1052.4|1051.8|1052.4|1052.2|1052.2|1051.8|1443
1627374420000|2021-07-27 08:27:00|1052.2|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|0
1627374430000|2021-07-27 08:27:10|1052.2|1051.8|1052.4|1051.8|1052.4|1052|1052.2|1051.8|2242
1627374440000|2021-07-27 08:27:20|1052.2|1051.6|1052.4|1052|1052.4|1052|1052.2|1051.6|0
1627374470000|2021-07-27 08:27:50|1052.6|1052.2|1052.6|1052|1052.8|1052.4|1052.4|1052|1855
1627374480000|2021-07-27 08:28:00|1052.8|1051.8|1052.6|1051.8|1052.8|1052|1052.6|1051.8|0
1627374490000|2021-07-27 08:28:10|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1627374500000|2021-07-27 08:28:20|1052|1051.4|1052|1051.4|1052.4|1051.8|1052|1051.4|463
1627374510000|2021-07-27 08:28:30|1051.8|1051.2|1052.4|1051.8|1052.4|1051.8|1051.8|1051.2|264
1627374520000|2021-07-27 08:28:40|1052.8|1052.2|1053.2|1052.6|1053.2|1052.6|1052.8|1052.2|1365
1627374530000|2021-07-27 08:28:50|1053|1052.4|1053.6|1053|1053.6|1053|1053|1052.4|381
1627374540000|2021-07-27 08:29:00|1053.4|1052.8|1053.2|1052.8|1053.6|1053|1053.2|1052.6|12
1627374550000|2021-07-27 08:29:10|1053.4|1052.6|1053.4|1052.6|1053.4|1052.6|1053.2|1052.4|1187
1627374560000|2021-07-27 08:29:20|1053.2|1052.4|1053|1052.6|1053.4|1052.8|1053|1052.4|13
1627374570000|2021-07-27 08:29:30|1053.2|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.4|0
1627374580000|2021-07-27 08:29:40|1053.4|1052.8|1053|1052.4|1053.4|1052.8|1053|1052.4|192
1627374590000|2021-07-27 08:29:50|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|27
1627374600000|2021-07-27 08:30:00|1053.2|1052.6|1053.2|1052.4|1054|1053.4|1053.2|1052.4|105
1627374610000|2021-07-27 08:30:10|1052.8|1052.2|1053.2|1052.6|1053.2|1052.6|1052.8|1052.2|201
1627374620000|2021-07-27 08:30:20|1053.6|1052.4|1053.8|1053|1054|1053.2|1053.4|1052.4|189
1627374630000|2021-07-27 08:30:30|1054|1053.2|1054.2|1053.4|1054.2|1053.4|1053.8|1053.2|0
1627374640000|2021-07-27 08:30:40|1054|1053.6|1054.2|1053.6|1054.4|1053.6|1054|1053.4|0
1627374650000|2021-07-27 08:30:50|1054|1053.4|1054.4|1053.6|1054.4|1053.6|1054|1053.4|0
1627374660000|2021-07-27 08:31:00|1054.2|1053.8|1053.8|1053.2|1054.4|1053.8|1053.6|1052.8|510
1627374670000|2021-07-27 08:31:10|1054|1053|1054.2|1053.6|1054.4|1053.8|1053.6|1053|2155
1627374680000|2021-07-27 08:31:20|1054|1053.2|1054|1053.2|1054.2|1053.6|1053.8|1053.2|0
1627374690000|2021-07-27 08:31:30|1054.2|1053.4|1054.4|1053.8|1054.4|1053.8|1054|1053.4|29
1627374700000|2021-07-27 08:31:40|1054.2|1053.6|1054.2|1053.6|1054.6|1053.8|1054.2|1053.4|490
1627374710000|2021-07-27 08:31:50|1054.6|1053.8|1054.4|1054|1054.8|1054.2|1054.4|1053.8|550
1627374720000|2021-07-27 08:32:00|1054.6|1053.8|1054.4|1053.8|1054.6|1053.8|1054.4|1053.8|180
1627374730000|2021-07-27 08:32:10|1054.6|1054|1054.6|1054|1054.6|1054|1054.4|1053.8|1
1627374740000|2021-07-27 08:32:20|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|413
1627374750000|2021-07-27 08:32:30||1054||1053.8||1054||1053.8|0
1627374790000|2021-07-27 08:33:10||1053.6||1053.6||1053.6||1053.6|0
1627374800000|2021-07-27 08:33:20|1054.6|1054|1054.2|1053.6|1054.6|1054|1054|1053.4|0
1627374810000|2021-07-27 08:33:30|1054|1053.2|1054|1053.4|1054.2|1053.4|1053.8|1053.2|11
1627374820000|2021-07-27 08:33:40|1054.4|1053.6|1054.4|1053.8|1054.6|1054|1054.4|1053.6|376
1627374830000|2021-07-27 08:33:50|1054.6|1054|1054.6|1054|1054.6|1054|1054.4|1054|0
1627374840000|2021-07-27 08:34:00|1054.4|1053.8|1054.6|1054|1054.6|1054|1054.4|1053.8|0
1627374860000|2021-07-27 08:34:20|1054.4|1053.8|1054.6|1054|1054.8|1054.2|1054.4|1053.8|1172
1627374870000|2021-07-27 08:34:30|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|0
1627374890000|2021-07-27 08:34:50|1054.6|1054|1054.4|1053.8|1054.6|1054|1054.4|1053.8|0
1627374900000|2021-07-27 08:35:00|1054|1053.4|1054.2|1053.4|1054.2|1053.6|1054|1053.2|0
1627374910000|2021-07-27 08:35:10|1054|1053.6|1054.2|1053.6|1054.2|1053.6|1054|1053.6|0
1627374920000|2021-07-27 08:35:20|1054|1053.4|1054.2|1053.4|1054.2|1053.6|1054|1053.4|0
1627374930000|2021-07-27 08:35:30|1054|1053.2|1054|1053.2|1054.2|1053.4|1054|1053.2|321
1627374940000|2021-07-27 08:35:40|1054.2|1053.4|1054|1053.4|1054.2|1053.6|1054|1053.4|0
1627374950000|2021-07-27 08:35:50|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1054|1053.4|521
1627374960000|2021-07-27 08:36:00|1054.2|1053.6|1054|1053.2|1054.2|1053.6|1053.6|1053|545
1627374970000|2021-07-27 08:36:10|1053.8|1053.4|1053.8|1053.2|1054|1053.4|1053.8|1053.2|0
1627374980000|2021-07-27 08:36:20|1054|1053.4|1053.8|1053.2|1054|1053.4|1053.6|1053|197
1627374990000|2021-07-27 08:36:30|1054|1053|1054|1053|1054|1053.4|1053.8|1053|465
1627375000000|2021-07-27 08:36:40|1053.4|1052.8|1053.4|1052.8|1053.6|1053|1053.4|1052.8|0
1627375010000|2021-07-27 08:36:50|1053.6|1053|1053.6|1053|1053.6|1053|1053.4|1052.8|604
1627375020000|2021-07-27 08:37:00|1053.4|1053.2|1053.6|1053|1053.8|1053.2|1053.4|1053|0
1627375030000|2021-07-27 08:37:10||1052.8||1052.8||1053||1052.8|0
1627375050000|2021-07-27 08:37:30|1053.8|1053|1053.8|1052.8|1053.8|1053|1053.6|1052.8|0
1627375060000|2021-07-27 08:37:40|1053.6|1053|1053.8|1053|1053.8|1053|1053.6|1052.8|0
1627375070000|2021-07-27 08:37:50|1053.6|1053.2|1053.6|1052.8|1053.6|1053.2|1053.6|1052.8|0
1627375080000|2021-07-27 08:38:00|1053.8|1053|1053.6|1052.8|1053.8|1053|1053.6|1052.8|0
1627375090000|2021-07-27 08:38:10|1053.4|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|2
1627375110000|2021-07-27 08:38:30|1053.2|1052.6|1053.2|1052.4|1053.4|1053|1053|1052.4|0
1627375120000|2021-07-27 08:38:40|1053.4|1052.6|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|0
1627375130000|2021-07-27 08:38:50|1053.4|1052.4|1053.2|1052.6|1053.4|1052.6|1053|1052.4|0
1627375140000|2021-07-27 08:39:00|1053.4|1052.8|1053|1052.4|1053.4|1052.8|1052.8|1052.2|2856
1627375160000|2021-07-27 08:39:20|1052.8|1052.2|1053|1052.4|1053.2|1052.6|1052.8|1052.2|0
1627375170000|2021-07-27 08:39:30|1053.2||1053.2||1053.2||1053||0
1627375180000|2021-07-27 08:39:40|1052.8|1052.6|1053.8|1053.2|1053.8|1053.2|1052.8|1052.4|315
1627375190000|2021-07-27 08:39:50|1054|1053.4|1054.2|1053.4|1054.4|1053.8|1054|1053.4|0
1627375200000|2021-07-27 08:40:00|1054|1053|1054|1053|1054|1053.2|1053.8|1052.8|0
1627375210000|2021-07-27 08:40:10|1053.6|1052.8|1053.6|1052.6|1053.8|1053|1053.4|1052.6|1176
1627375220000|2021-07-27 08:40:20|1053.4|1052.4|1053|1052.4|1053.4|1052.4|1053|1052.4|0
1627375230000|2021-07-27 08:40:30|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053|1052.4|60
1627375240000|2021-07-27 08:40:40|1053.2|1052.6|1053.4|1052.6|1053.4|1052.6|1053.2|1052.6|0
1627375250000|2021-07-27 08:40:50|1053.8|1053|1053.6|1053.2|1053.8|1053.2|1053.6|1053|1268
1627375260000|2021-07-27 08:41:00|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.4|1052.8|0
1627375270000|2021-07-27 08:41:10|1053.6|1053|1053.8|1053.2|1053.8|1053.2|1053.6|1053|20
1627375280000|2021-07-27 08:41:20|1054|1053.4|1054|1053.4|1054.2|1053.6|1053.8|1053.2|345
1627375290000|2021-07-27 08:41:30|1053.8|1053.2|1054.4|1053.8|1054.4|1053.8|1053.8|1053.2|250
1627375300000|2021-07-27 08:41:40|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|0
1627375310000|2021-07-27 08:41:50|1054.6|1053.8|1054.6|1053.8|1054.6|1053.8|1054.6|1053.8|0
1627375320000|2021-07-27 08:42:00|1054.4|1053.6|1054.6|1053.8|1054.6|1053.8|1054.4|1053.6|165
1627375330000|2021-07-27 08:42:10|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1627375340000|2021-07-27 08:42:20|1054.6|1053.8|1054.4|1053.8|1054.6|1053.8|1054.4|1053.8|0
1627375350000|2021-07-27 08:42:30|1054.8|1054.2|1054.8|1054.4|1055.2|1054.6|1054.6|1054|0
1627375360000|2021-07-27 08:42:40|1055|1054.6|1055.4|1054.8|1055.4|1054.8|1055|1054.4|1179
1627375370000|2021-07-27 08:42:50|1055.6|1055|1055.4|1054.6|1055.6|1055|1055.4|1054.6|0
1627375380000|2021-07-27 08:43:00|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1627375390000|2021-07-27 08:43:10|1055.4|1054.8|1055.4|1054.8|1055.4|1055|1055.4|1054.8|941
1627375400000|2021-07-27 08:43:20||1054.6||1054.8||1054.8||1054.6|0
1627375410000|2021-07-27 08:43:30||1055||1055||1055||1055|0
1627375420000|2021-07-27 08:43:40|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|1116
1627375430000|2021-07-27 08:43:50|1056|1055.6|1056.4|1055.8|1056.4|1056.2|1056|1055.6|2707
1627375440000|2021-07-27 08:44:00|1056.6|1056|1056|1055.8|1056.6|1056|1056|1055.8|0
1627375450000|2021-07-27 08:44:10|1055.8|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|325
1627375480000|2021-07-27 08:44:40|1056|1055.6|1055.6|1055.2|1056|1055.6|1055.6|1055.2|801
1627375490000|2021-07-27 08:44:50|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|952
1627375500000|2021-07-27 08:45:00|1055.4|1055|1055.4|1054.8|1055.6|1055.2|1055|1054.6|2776
1627375510000|2021-07-27 08:45:10|1055.2|1054.6|1055|1054.6|1055.2|1054.6|1054.8|1054.6|606
1627375520000|2021-07-27 08:45:20|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.6|1054|3
1627375530000|2021-07-27 08:45:30|1054.8|1054.4|1055.6|1055.2|1055.6|1055.2|1054.8|1054.4|1100
1627375540000|2021-07-27 08:45:40||1055||1055||1055||1055|0
1627375550000|2021-07-27 08:45:50||1055.2||1055.2||1055.2||1055|0
1627375560000|2021-07-27 08:46:00|1055.2|1055|1054.8|1054.4|1055.2|1055|1054.8|1054.4|974
1627375570000|2021-07-27 08:46:10|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1054|2909
1627375580000|2021-07-27 08:46:20|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|1484
1627375590000|2021-07-27 08:46:30|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.4|500
1627375600000|2021-07-27 08:46:40|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|8
1627375610000|2021-07-27 08:46:50|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054.2|1053.6|603
1627375620000|2021-07-27 08:47:00||1053.8||1053.8||1053.8||1053.8|0
1627375630000|2021-07-27 08:47:10||1053.6||1053.8||1053.8||1053.6|0
1627375640000|2021-07-27 08:47:20|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|2268
1627375660000|2021-07-27 08:47:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1053.8|555
1627375670000|2021-07-27 08:47:50||1053.8||1053.8||1053.8||1053.8|0
1627375680000|2021-07-27 08:48:00|1054.8|1054|1055|1054.4|1055|1054.4|1054.4|1054|13452
1627375690000|2021-07-27 08:48:10|1054.8|1054.2|1055.2|1054.6|1055.2|1054.6|1054.4|1054.2|0
1627375700000|2021-07-27 08:48:20|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|0
1627375710000|2021-07-27 08:48:30|1055|1054.4|1055.6|1055|1055.8|1055.2|1055|1054.4|2937
1627375720000|2021-07-27 08:48:40|1055.4|1054.8|1055.6|1055|1055.6|1055|1055.2|1054.8|0
1627375730000|2021-07-27 08:48:50|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|0
1627375740000|2021-07-27 08:49:00|1055.6|1055.4|1055.6|1055.4|1056.2|1055.6|1055.6|1055.2|1080
1627375760000|2021-07-27 08:49:20|1055.4|1055.2|1055.6|1055|1055.6|1055.2|1055.4|1055|543
1627375770000|2021-07-27 08:49:30|1055.8|1055.2|1056|1055.6|1056.2|1055.8|1055.8|1055.2|397
1627375780000|2021-07-27 08:49:40|1055.8|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|0
1627375790000|2021-07-27 08:49:50|1055.8|1055.2|1056|1055.6|1056|1055.6|1055.6|1055.2|0
1627375810000|2021-07-27 08:50:10|1056.2|1055.8|1056.8|1056.2|1056.8|1056.4|1056.2|1055.8|1745
1627375820000|2021-07-27 08:50:20|1056.6|1056|1056.2|1055.8|1056.6|1056|1056.2|1055.8|0
1627375830000|2021-07-27 08:50:30|1056.4|1056|1056.4|1056.2|1056.8|1056.2|1056.4|1056|37
1627375840000|2021-07-27 08:50:40|1056.6|1056|1056.4|1056|1056.6|1056|1056.2|1056|503
1627375850000|2021-07-27 08:50:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|468
1627375860000|2021-07-27 08:51:00|1056.4|1056|1056.4|1055.8|1056.4|1056|1056.2|1055.8|0
1627375870000|2021-07-27 08:51:10|1056.2||1056.2||1056.2||1056.2||0
1627375880000|2021-07-27 08:51:20|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.2|310
1627375890000|2021-07-27 08:51:30|1055.6|1055.2|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|0
1627375900000|2021-07-27 08:51:40|1055.6|1055.4|1056|1055.8|1056.2|1055.8|1055.6|1055.4|253
1627375910000|2021-07-27 08:51:50||1055.6||1055.6||1055.6||1055.6|494
1627375920000|2021-07-27 08:52:00|1056.2|1055.4|1056.2|1056|1056.6|1056.2|1056.2|1055.4|17372
1627375930000|2021-07-27 08:52:10|1056.4|1056.2|1056.8|1056.4|1057|1056.4|1056.4|1056.2|401
1627375940000|2021-07-27 08:52:20|1057||1056.8||1057||1056.8||0
1627375950000|2021-07-27 08:52:30|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|448
1627375960000|2021-07-27 08:52:40|1056.4|1056|1057|1056.6|1057.2|1056.6|1056.4|1056|3216
1627375970000|2021-07-27 08:52:50|1056.8|1056.4|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|3
1627375980000|2021-07-27 08:53:00|1056.8||1056.8||1056.8||1056.8||0
1627375990000|2021-07-27 08:53:10|1056.6|1056.4|1056.6|1056.2|1056.6|1056.6|1056.6|1056.2|1782
1627376010000|2021-07-27 08:53:30|1056.8|1056.4|1056.8|1056.4|1056.8|1056.6|1056.8|1056.4|303
1627376020000|2021-07-27 08:53:40|||||||||433
1627376050000|2021-07-27 08:54:10||1056.6||1056.4||1056.6||1056.4|500
1627376060000|2021-07-27 08:54:20|1056.6|1056.2|1056.4|1056|1056.8|1056.2|1056.4|1056|3067
1627376070000|2021-07-27 08:54:30|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|746
1627376080000|2021-07-27 08:54:40|1056.8|1056.4|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|949
1627376090000|2021-07-27 08:54:50|1057|1056.6|1057|1056.8|1057|1056.8|1057|1056.6|351
1627376100000|2021-07-27 08:55:00|1057.2||1057.2||1057.2||1057.2||65
1627376110000|2021-07-27 08:55:10|1057.4|1057|1057.4|1057.2|1057.6|1057.2|1057.4|1057|0
1627376120000|2021-07-27 08:55:20||1057||1057||1057||1057|0
1627376130000|2021-07-27 08:55:30|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|420
1627376140000|2021-07-27 08:55:40|1057.8|1057|1057.6|1057.2|1057.8|1057.2|1057.6|1057|0
1627376150000|2021-07-27 08:55:50|1057.4|1057|1057.2|1056.8|1057.4|1057|1057|1056.8|4559
1627376160000|2021-07-27 08:56:00|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|1000
1627376170000|2021-07-27 08:56:10|1057.2|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.8|480
1627376180000|2021-07-27 08:56:20|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|798
1627376190000|2021-07-27 08:56:30|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.8|1414
1627376220000|2021-07-27 08:57:00|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|300
1627376230000|2021-07-27 08:57:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056|300
1627376240000|2021-07-27 08:57:20|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|920
1627376250000|2021-07-27 08:57:30|1056.4|1056|1056.4|1055.6|1056.4|1056.2|1056.2|1055.6|713
1627376260000|2021-07-27 08:57:40|1056.2|1055.4|1056|1055.4|1056.2|1055.6|1055.8|1055.4|298
1627376280000|2021-07-27 08:58:00||1055.6||1055.4||1055.6||1055.4|0
1627376290000|2021-07-27 08:58:10||1055.6||1055.6||1055.6||1055.6|0
1627376300000|2021-07-27 08:58:20|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|2461
1627376310000|2021-07-27 08:58:30|1056|1055.6|1056|1055.4|1056.2|1055.6|1056|1055.4|1203
1627376330000|2021-07-27 08:58:50|1055.8|1055.6|1056.2|1055.8|1056.2|1056|1055.8|1055.6|1354
1627376360000|2021-07-27 08:59:20|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.4|1056|1400
1627376380000|2021-07-27 08:59:40|1057.2|1057|1057.2|1056.8|1057.2|1057|1056.8|1056.4|52959
1627376390000|2021-07-27 08:59:50|1057|1056.6|1057|1056.6|1057|1056.8|1056.8|1056.6|311
1627376400000|2021-07-27 09:00:00|1057.2|1056.4|1057.2|1056.6|1057.2|1056.8|1057.2|1056.4|914
1627376420000|2021-07-27 09:00:20|1057|1056.8|1057|1056.6|1057|1056.8|1057|1056.6|0
1627376430000|2021-07-27 09:00:30|1057.2|1056.4|1057|1056.4|1057.2|1056.6|1056.6|1056.4|34
1627376440000|2021-07-27 09:00:40||1056.6||1056.6||1056.6||1056.6|0
1627376450000|2021-07-27 09:00:50|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|3
1627376460000|2021-07-27 09:01:00|1056.6|1056|1056.6|1056.2|1056.8|1056.4|1056.6|1056|0
1627376470000|2021-07-27 09:01:10||1056.4||1056.4||1056.4||1056.2|0
1627376490000|2021-07-27 09:01:30|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|325
1627376500000|2021-07-27 09:01:40|1057.2|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.6|1348
1627376510000|2021-07-27 09:01:50|1057.2|1057|1057.2|1056.8|1057.2|1057|1057.2|1056.8|15
1627376520000|2021-07-27 09:02:00|1057|1056.6|1056.4|1056|1057|1056.6|1056.2|1056|13709
1627376550000|2021-07-27 09:02:30|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056|1055.6|1250
1627376570000|2021-07-27 09:02:50||1056||1056||1056||1056|0
1627376580000|2021-07-27 09:03:00|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.4|1056|203
1627376590000|2021-07-27 09:03:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1627376610000|2021-07-27 09:03:30|1056.8|1056.4|1056.6|1056.2|1056.8|1056.6|1056.4|1056.2|1232
1627376620000|2021-07-27 09:03:40|1056.4|1056|1056.4|1056|1056.6|1056|1056.4|1056|0
1627376660000|2021-07-27 09:04:20|1056.2|1055.8|1056.2|1056|1056.2|1056|1056.2|1055.8|859
1627376670000|2021-07-27 09:04:30|1056|1055.8|1056.2|1055.8|1056.4|1056|1056|1055.6|1993
1627376680000|2021-07-27 09:04:40|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.2|1056|2326
1627376690000|2021-07-27 09:04:50|1057|1056.6|1057|1056.4|1057|1056.6|1057|1056.4|500
1627376700000|2021-07-27 09:05:00|1057.2|1056.6|1057|1056.6|1057.2|1057|1056.8|1056.4|2826
1627376720000|2021-07-27 09:05:20|1057.2|1056.8|1057.2|1057|1057.2|1057|1057.2|1056.8|521
1627376740000|2021-07-27 09:05:40|1057.4|1057.2|1057.6|1057.2|1057.8|1057.2|1057.4|1057|769
1627376750000|2021-07-27 09:05:50||1057||1057||1057||1057|0
1627376770000|2021-07-27 09:06:10|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.2|1056.8|558
1627376780000|2021-07-27 09:06:20|1057.2||1057||1057.2||1057||0
1627376790000|2021-07-27 09:06:30|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1627376800000|2021-07-27 09:06:40|1057|1056.6|1057.2|1056.8|1057.4|1057|1057|1056.6|2016
1627376810000|2021-07-27 09:06:50|1057.4|1057|1057.8|1057.4|1057.8|1057.4|1057.4|1057|381
1627376820000|2021-07-27 09:07:00|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.6|1057.2|100
1627376830000|2021-07-27 09:07:10|1057.6|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1627376840000|2021-07-27 09:07:20|1057.8|1057|1057.4|1057|1057.8|1057.2|1057.4|1057|550
1627376870000|2021-07-27 09:07:50||1057.2||1057.2||1057.2||1057.2|0
1627376880000|2021-07-27 09:08:00|1057.6|1057.4|1057.6|1057.2|1058|1057.6|1057.6|1057.2|784
1627376890000|2021-07-27 09:08:10|1057.4|1057|1056.8|1056.4|1057.4|1057|1056.8|1056.2|711
1627376900000|2021-07-27 09:08:20||1056.2||1056.4||1056.4||1056.2|0
1627376910000|2021-07-27 09:08:30||1056.2||1056.4||1056.4||1056.2|0
1627376920000|2021-07-27 09:08:40|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|396
1627376930000|2021-07-27 09:08:50||1056||1056||1056.2||1056|0
1627376940000|2021-07-27 09:09:00||1056.2||1056||1056.2||1056|0
1627376950000|2021-07-27 09:09:10|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|0
1627376970000|2021-07-27 09:09:30|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.2|10945
1627376980000|2021-07-27 09:09:40|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1238
1627376990000|2021-07-27 09:09:50|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|44
1627377000000|2021-07-27 09:10:00|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.4|1056|4423
1627377010000|2021-07-27 09:10:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|911
1627377020000|2021-07-27 09:10:20||1056||1056.2||1056.2||1056|0
1627377030000|2021-07-27 09:10:30||1056||1056||1056||1056|0
1627377040000|2021-07-27 09:10:40||1056.2||1056.2||1056.2||1056.2|0
1627377060000|2021-07-27 09:11:00|1056.4|1056|1056.2|1056|1056.6|1056.2|1056|1055.8|2218
1627377070000|2021-07-27 09:11:10|1056.4|1056.2|1056.2|1056|1056.4|1056.2|1056.2|1056|2146
1627377080000|2021-07-27 09:11:20|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|586
1627377090000|2021-07-27 09:11:30||1056||1055.8||1056||1055.8|0
1627377110000|2021-07-27 09:11:50|1056|1055.6|1056.2|1055.6|1056.2|1055.8|1055.8|1055.4|90
1627377120000|2021-07-27 09:12:00|1056|1055.4|1055.6|1055.2|1056|1055.4|1055.6|1055.2|3589
1627377140000|2021-07-27 09:12:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|25
1627377150000|2021-07-27 09:12:30|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|3992
1627377180000|2021-07-27 09:13:00||1054.8||1054.6||1054.8||1054.6|700
1627377190000|2021-07-27 09:13:10|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055.2|1054.8|781
1627377200000|2021-07-27 09:13:20|1055.2|1054.6|1054.8|1054.4|1055.2|1054.6|1054.8|1054.4|0
1627377220000|2021-07-27 09:13:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1053.8|3310
1627377230000|2021-07-27 09:13:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|0
1627377240000|2021-07-27 09:14:00|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.4|0
1627377250000|2021-07-27 09:14:10|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.8|1053.4|0
1627377270000|2021-07-27 09:14:30|1053.6|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|2
1627377280000|2021-07-27 09:14:40|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1627377290000|2021-07-27 09:14:50||1053.2||1053.2||1053.2||1053.2|0
1627377330000|2021-07-27 09:15:30|1053.4|1053|1053.6|1053.2|1053.6|1053.4|1053.2|1053|4154
1627377350000|2021-07-27 09:15:50||1053.4||1053.2||1053.4||1053.2|300
1627377360000|2021-07-27 09:16:00||1053||1053||1053||1053|0
1627377370000|2021-07-27 09:16:10|1053.8|1053.2|1054|1053.4|1054|1053.6|1053.8|1053.2|1108
1627377380000|2021-07-27 09:16:20|1053.6|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.4|1
1627377390000|2021-07-27 09:16:30|1054|1053.6|1054.2|1053.6|1054.4|1054|1054|1053.6|704
1627377400000|2021-07-27 09:16:40|1054|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|447
1627377410000|2021-07-27 09:16:50|1053.8||1053.8||1053.8||1053.8||0
1627377420000|2021-07-27 09:17:00|1053.6|1053.2|1053.6|1053.4|1053.8|1053.4|1053.4|1053|577
1627377430000|2021-07-27 09:17:10|1053.8|1053.6|1054.2|1053.6|1054.2|1053.8|1053.8|1053.2|2380
1627377450000|2021-07-27 09:17:30|1054.4|1053.8|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|15000
1627377460000|2021-07-27 09:17:40|1054.4|1054|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|107
1627377480000|2021-07-27 09:18:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|12
1627377490000|2021-07-27 09:18:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|1803
1627377500000|2021-07-27 09:18:20|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|2683
1627377510000|2021-07-27 09:18:30|1055|1054.2|1054.6|1054.2|1055|1054.2|1054.6|1054.2|0
1627377540000|2021-07-27 09:19:00|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.6|1054.4|2973
1627377550000|2021-07-27 09:19:10||1054.2||1054.4||1054.4||1054.2|0
1627377560000|2021-07-27 09:19:20|1055|1054.6|1055|1054.4|1055|1054.6|1055|1054.4|726
1627377580000|2021-07-27 09:19:40|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|238
1627377590000|2021-07-27 09:19:50|1055|1054.6|1055|1054.6|1055.4|1054.8|1055|1054.6|500
1627377610000|2021-07-27 09:20:10|1055.2|1054.8|1055.4|1055.2|1055.4|1055.2|1055.2|1054.8|0
1627377620000|2021-07-27 09:20:20||1055||1055||1055||1054.8|4
1627377630000|2021-07-27 09:20:30|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|126
1627377640000|2021-07-27 09:20:40|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.8|1054.4|0
1627377650000|2021-07-27 09:20:50||1054.2||1054.2||1054.2||1054.2|0
1627377660000|2021-07-27 09:21:00||1054.4||1054.2||1054.4||1054.2|0
1627377670000|2021-07-27 09:21:10||1054.4||1054.4||1054.4||1054.4|0
1627377680000|2021-07-27 09:21:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|253
1627377690000|2021-07-27 09:21:30||1054||1054.4||1054.4||1054|0
1627377700000|2021-07-27 09:21:40|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|7
1627377710000|2021-07-27 09:21:50||1054.4||1054.2||1054.4||1054.2|0
1627377720000|2021-07-27 09:22:00|1054.4|1054.4|1055|1054.6|1055|1054.6|1054.4|1054.2|2631
1627377730000|2021-07-27 09:22:10|1054.8|1054.4|1054.8|1054.2|1054.8|1054.6|1054.6|1054.2|0
1627377740000|2021-07-27 09:22:20|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1627377760000|2021-07-27 09:22:40||1054.4||1054.2||1054.4||1054.2|200
1627377780000|2021-07-27 09:23:00|1054.4|1054|1054.2|1053.6|1054.4|1054|1054|1053.6|4864
1627377790000|2021-07-27 09:23:10|1054||1054||1054||1054||0
1627377810000|2021-07-27 09:23:30|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|987
1627377820000|2021-07-27 09:23:40|1053.6||1053.6||1053.6||1053.6||0
1627377830000|2021-07-27 09:23:50|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.2|2213
1627377840000|2021-07-27 09:24:00|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|4
1627377860000|2021-07-27 09:24:20||1053.2||1053.4||1053.4||1053.2|0
1627377870000|2021-07-27 09:24:30||1053.2||1053.4||1053.4||1053.2|0
1627377880000|2021-07-27 09:24:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|650
1627377890000|2021-07-27 09:24:50|1053.4|1053|1053.4|1053.2|1053.4|1053.2|1053.4|1053|0
1627377900000|2021-07-27 09:25:00|1053.6|1053|1053.4|1053.2|1053.6|1053.4|1053.4|1053|13
1627377910000|2021-07-27 09:25:10|1053.2|1053|1053.6|1053.2|1053.6|1053.2|1053.2|1053|13334
1627377920000|2021-07-27 09:25:20|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|4315
1627377940000|2021-07-27 09:25:40|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|5503
1627377950000|2021-07-27 09:25:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1627377970000|2021-07-27 09:26:10|1052.8|1052.4|1053|1052.6|1053|1052.8|1052.8|1052.4|2238
1627377980000|2021-07-27 09:26:20||1052.8||1052.6||1052.8||1052.6|0
1627378010000|2021-07-27 09:26:50|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|1270
1627378020000|2021-07-27 09:27:00|1053.6|1052.8|1053.6|1053.2|1053.6|1053.2|1053.6|1052.8|0
1627378030000|2021-07-27 09:27:10|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.4|1052.8|0
1627378040000|2021-07-27 09:27:20||1053||1053||1053||1053|1000
1627378060000|2021-07-27 09:27:40|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053|1311
1627378070000|2021-07-27 09:27:50||1053||1053.2||1053.2||1053|83
1627378080000|2021-07-27 09:28:00|1053.4||1053.6||1053.6||1053.4||500
1627378090000|2021-07-27 09:28:10|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.8|1053.2|0
1627378120000|2021-07-27 09:28:40|1053.6||1053.6||1053.6||1053.6||0
1627378130000|2021-07-27 09:28:50|1053.4|1053|1053.4|1053|1053.6|1053|1053.4|1053|840
1627378140000|2021-07-27 09:29:00|1053.2||1053.2||1053.4||1053.2||2730
1627378150000|2021-07-27 09:29:10|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|1527
1627378180000|2021-07-27 09:29:40|1053|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.6|500
1627378190000|2021-07-27 09:29:50|1053|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.6|781
1627378200000|2021-07-27 09:30:00|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.8|1052.2|1000
1627378210000|2021-07-27 09:30:10|1052.6|1052|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1627378240000|2021-07-27 09:30:40|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|507
1627378250000|2021-07-27 09:30:50|1052|1051.6|1052.8|1052.2|1052.8|1052.2|1052|1051.6|2033
1627378260000|2021-07-27 09:31:00||1052.4||1052.4||1052.4||1052.4|0
1627378270000|2021-07-27 09:31:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|11
1627378290000|2021-07-27 09:31:30|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1051.8|727
1627378310000|2021-07-27 09:31:50|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|500
1627378320000|2021-07-27 09:32:00|1051.8|1051.4|1051.6|1051.2|1052|1051.4|1051.6|1051.2|1489
1627378330000|2021-07-27 09:32:10|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|1050
1627378340000|2021-07-27 09:32:20|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|774
1627378350000|2021-07-27 09:32:30|1051.4||1051.4||1051.4||1051.4||501
1627378370000|2021-07-27 09:32:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|2809
1627378380000|2021-07-27 09:33:00|1051.4|1051|1051.8|1051.4|1051.8|1051.4|1051.2|1050.8|1570
1627378410000|2021-07-27 09:33:30|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|1201
1627378420000|2021-07-27 09:33:40|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1051.4|1050.8|2029
1627378430000|2021-07-27 09:33:50|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|600
1627378440000|2021-07-27 09:34:00|1051.6|1051.4|1052.2|1051.8|1052.4|1052|1051.6|1051.4|26245
1627378450000|2021-07-27 09:34:10|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|288
1627378460000|2021-07-27 09:34:20|1052.4|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|1
1627378480000|2021-07-27 09:34:40|1052.4|1052|1052.2|1051.6|1052.4|1052|1052.2|1051.6|254
1627378490000|2021-07-27 09:34:50||1051.8||1051.8||1051.8||1051.8|0
1627378500000|2021-07-27 09:35:00|1052|1051.6|1051.6|1051.2|1052|1051.6|1051.6|1051.2|833
1627378510000|2021-07-27 09:35:10|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.8|1051.2|0
1627378530000|2021-07-27 09:35:30|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|1107
1627378570000|2021-07-27 09:36:10||1051.6||1051.4||1051.6||1051.4|0
1627378580000|2021-07-27 09:36:20|1052|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.4|1167
1627378590000|2021-07-27 09:36:30|1052.2|1051.8|1052.4|1052|1052.4|1052.2|1052.2|1051.8|2613
1627378600000|2021-07-27 09:36:40|1052.6|1052.2|1053.2|1052.8|1053.2|1052.8|1052.6|1052.2|3347
1627378610000|2021-07-27 09:36:50|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053|1080
1627378620000|2021-07-27 09:37:00|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|492
1627378630000|2021-07-27 09:37:10|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|7
1627378640000|2021-07-27 09:37:20|1053.6|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.4|2337
1627378650000|2021-07-27 09:37:30|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1627378660000|2021-07-27 09:37:40|1054.2|1053.8|1054.4|1053.8|1054.6|1054.2|1054.2|1053.8|507
1627378670000|2021-07-27 09:37:50||1054||1054||1054||1054|0
1627378680000|2021-07-27 09:38:00|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1627378690000|2021-07-27 09:38:10||1054.2||1054||1054.2||1054|0
1627378700000|2021-07-27 09:38:20|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|100
1627378710000|2021-07-27 09:38:30||1054.2||1054||1054.2||1054|0
1627378720000|2021-07-27 09:38:40||1054.2||1054.2||1054.2||1054.2|0
1627378730000|2021-07-27 09:38:50|1054.6|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|530
1627378740000|2021-07-27 09:39:00|1054.8|1054.6|1055|1054.2|1055|1054.8|1054.8|1054.2|2383
1627378750000|2021-07-27 09:39:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1627378760000|2021-07-27 09:39:20|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1627378780000|2021-07-27 09:39:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|979
1627378790000|2021-07-27 09:39:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|3
1627378800000|2021-07-27 09:40:00|1054.4|1054|1054.2|1053.8|1054.6|1054|1054.2|1053.8|0
1627378860000|2021-07-27 09:41:00|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.6|1053|1391
1627378870000|2021-07-27 09:41:10|1053.8|1053|1053.4|1053|1053.8|1053|1053.4|1053|4
1627378880000|2021-07-27 09:41:20|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|0
1627378890000|2021-07-27 09:41:30|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.4|1052.8|400
1627378900000|2021-07-27 09:41:40|1053.2||1053.2||1053.2||1053.2||0
1627378940000|2021-07-27 09:42:20|1053||1053||1053||1053||0
1627378950000|2021-07-27 09:42:30|1052.8|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.6|995
1627378970000|2021-07-27 09:42:50|1053.2|1052.8|1053.4|1053|1053.6|1053.2|1053.2|1052.8|4618
1627378980000|2021-07-27 09:43:00|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1627379000000|2021-07-27 09:43:20|1053.6|1053.2|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|202
1627379010000|2021-07-27 09:43:30|1053.6|1053|1053.6|1053.2|1053.6|1053.2|1053.6|1053|0
1627379030000|2021-07-27 09:43:50|1053.8|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|583
1627379040000|2021-07-27 09:44:00|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.6|1053|915
1627379050000|2021-07-27 09:44:10|1053.4|1053|1053.2|1052.6|1053.4|1053|1053.2|1052.6|0
1627379060000|2021-07-27 09:44:20|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|0
1627379090000|2021-07-27 09:44:50|1052.6|1052.4|1053|1052.8|1053.2|1053|1052.6|1052.4|6630
1627379100000|2021-07-27 09:45:00|1053.2|1053|1053.6|1053.2|1053.6|1053.2|1053.2|1053|54
1627379110000|2021-07-27 09:45:10|1053.4|1053|1053.4|1053|1053.6|1053.2|1053.2|1052.8|765
1627379120000|2021-07-27 09:45:20|1053.6|1052.8|1053.2|1052.8|1053.6|1052.8|1053.2|1052.8|0
1627379130000|2021-07-27 09:45:30||1052.6||1052.6||1052.6||1052.6|0
1627379140000|2021-07-27 09:45:40||1052.8||1052.6||1052.8||1052.6|0
1627379160000|2021-07-27 09:46:00|1053|1052.4|1052.8|1052.6|1053|1052.6|1052.8|1052.4|3162
1627379170000|2021-07-27 09:46:10|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|0
1627379180000|2021-07-27 09:46:20|1053.4|1053.2|1053.6|1053.2|1054|1053.6|1053.2|1053|52416
1627379190000|2021-07-27 09:46:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|0
1627379210000|2021-07-27 09:46:50|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1053|3070
1627379230000|2021-07-27 09:47:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|1994
1627379240000|2021-07-27 09:47:20|1054|1053.6|1054.2|1053.6|1054.2|1053.8|1054|1053.6|1
1627379250000|2021-07-27 09:47:30|1054.4|1053.8|1055|1054.4|1055|1054.4|1054.4|1053.8|682
1627379260000|2021-07-27 09:47:40||1054.6||1054.6||1054.6||1054.6|0
1627379290000|2021-07-27 09:48:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|4792
1627379300000|2021-07-27 09:48:20|1055|1054.6|1055.4|1055|1055.4|1055|1055|1054.6|690
1627379310000|2021-07-27 09:48:30|1055.6|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|0
1627379320000|2021-07-27 09:48:40|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|3805
1627379330000|2021-07-27 09:48:50|1055.8||1055.6||1055.8||1055.6||0
1627379340000|2021-07-27 09:49:00|||||||||84
1627379350000|2021-07-27 09:49:10|1055.4|1055|1055.4|1055|1055.6|1055|1055.2|1054.8|1793
1627379360000|2021-07-27 09:49:20|1055.2|1055.2|1055|1054.6|1055.4|1055.2|1055|1054.6|724
1627379380000|2021-07-27 09:49:40|1054.8||1055||1055||1054.8||0
1627379390000|2021-07-27 09:49:50|1054.8||1055||1055||1054.8||3349
1627379400000|2021-07-27 09:50:00|1055.2|1054.8|1055.2|1055|1055.2|1055|1055.2|1054.8|33
1627379420000|2021-07-27 09:50:20|1055|1054.8|1055|1054.6|1055|1054.8|1055|1054.6|1927
1627379430000|2021-07-27 09:50:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1627379440000|2021-07-27 09:50:40|1055|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|615
1627379470000|2021-07-27 09:51:10|1055.2|1054.8|1055.4|1055.2|1055.6|1055.2|1055.2|1054.8|2047
1627379480000|2021-07-27 09:51:20|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055|3403
1627379510000|2021-07-27 09:51:50|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|548
1627379520000|2021-07-27 09:52:00|1056|1055.8|1056.4|1056|1056.4|1056|1055.8|1055.4|3899
1627379530000|2021-07-27 09:52:10|1056.6||1056.4||1056.6||1056.4||0
1627379540000|2021-07-27 09:52:20|1056.8|1056.6|1057|1056.6|1057.4|1056.8|1056.8|1056.6|63306
1627379550000|2021-07-27 09:52:30|1056.8||1056.8||1056.8||1056.8||0
1627379560000|2021-07-27 09:52:40|1057||1057||1057||1057||14
1627379570000|2021-07-27 09:52:50|1056.8||1057||1057||1056.8||113
1627379590000|2021-07-27 09:53:10|1056.8||1056.8||1056.8||1056.8||0
1627379600000|2021-07-27 09:53:20||1056.4||1056.6||1056.6||1056.2|19038
1627379610000|2021-07-27 09:53:30|1056.6|1056.4|1056.2|1055.8|1056.6|1056.4|1056.2|1055.8|1569
1627379630000|2021-07-27 09:53:50|1056.4|1056|1056.4|1056.2|1056.6|1056.4|1056.4|1056|1905
1627379640000|2021-07-27 09:54:00||1056||1056||1056||1056|0
1627379650000|2021-07-27 09:54:10|1056.6|1056.2|1056.8|1056.4|1056.8|1056.6|1056.6|1056.2|1105
1627379660000|2021-07-27 09:54:20||1056.2||1056.4||1056.4||1056.2|0
1627379670000|2021-07-27 09:54:30|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|2082
1627379680000|2021-07-27 09:54:40|1056.2|1056.2|1056.2|1055.8|1056.2|1056.2|1056.2|1055.8|194
1627379720000|2021-07-27 09:55:20|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.6|1055.4|0
1627379740000|2021-07-27 09:55:40|1056||1056||1056||1056||559
1627379750000|2021-07-27 09:55:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|682
1627379770000|2021-07-27 09:56:10|1056|1055.6|1056|1055.4|1056.2|1055.8|1056|1055.4|118
1627379780000|2021-07-27 09:56:20||1055.6||1055.6||1055.6||1055.6|0
1627379800000|2021-07-27 09:56:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|281
1627379810000|2021-07-27 09:56:50|1055.6|1055.6|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|117
1627379820000|2021-07-27 09:57:00|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|160
1627379880000|2021-07-27 09:58:00|1055.2|1054.8|1055|1054.4|1055.2|1054.8|1055|1054.4|1300
1627379890000|2021-07-27 09:58:10|1055.2|1054.6|1055.2|1055|1055.2|1055|1055.2|1054.6|2424
1627379900000|2021-07-27 09:58:20|1055.4|1055.2|1055.2|1055|1055.6|1055.2|1055.2|1055|674
1627379910000|2021-07-27 09:58:30|1055.4||1055.4||1055.4||1055.4||0
1627379920000|2021-07-27 09:58:40|1055.2||1055.4||1055.4||1055.2||13088
1627379930000|2021-07-27 09:58:50|1055.2||1055.2||1055.2||1055.2||0
1627379940000|2021-07-27 09:59:00|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1055|34
1627379970000|2021-07-27 09:59:30||1055.2||1055.2||1055.2||1055.2|0
1627379990000|2021-07-27 09:59:50|1055.2|1055|1055.2|1055|1055.2|1055|1055.2|1055|14479
1627380000000|2021-07-27 10:00:00|1055.4|1055.2|1055.2|1055|1055.4|1055.2|1055.2|1055|4295
1627380010000|2021-07-27 10:00:10|1055.4||1055.4||1055.4||1055.4||589
1627380050000|2021-07-27 10:00:50|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|4175
1627380070000|2021-07-27 10:01:10|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1627380080000|2021-07-27 10:01:20|1055.2||1055.2||1055.2||1055.2||14902
1627380090000|2021-07-27 10:01:30|||||||||148
1627380100000|2021-07-27 10:01:40|1055|1054.8|1054.8|1054.4|1055|1054.8|1054.8|1054.2|2435
1627380120000|2021-07-27 10:02:00|1055|1054.6|1055|1054.4|1055|1054.6|1055|1054.4|683
1627380130000|2021-07-27 10:02:10|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|664
1627380150000|2021-07-27 10:02:30|1055.4|1055.2|1056|1055.8|1056|1055.8|1055.4|1055.2|20735
1627380160000|2021-07-27 10:02:40|1056.2|1055.6|1056.8|1056.2|1056.8|1056.4|1056.2|1055.6|3010
1627380170000|2021-07-27 10:02:50|1056.6|1056|1056.4|1056.2|1056.6|1056.2|1056.4|1056|6492
1627380180000|2021-07-27 10:03:00|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|535
1627380200000|2021-07-27 10:03:20|1056.2|1055.8|1056.2|1056|1056.4|1056|1055.8|1055.6|3364
1627380210000|2021-07-27 10:03:30|||||||||150
1627380220000|2021-07-27 10:03:40||1055.8||1055.8||1055.8||1055.8|190
1627380230000|2021-07-27 10:03:50|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.4|1056|841
1627380240000|2021-07-27 10:04:00|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|987
1627380250000|2021-07-27 10:04:10||1056.2||1056.2||1056.2||1056.2|0
1627380260000|2021-07-27 10:04:20|1057|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1627380280000|2021-07-27 10:04:40|1057|1056.6|1058|1057.6|1058|1057.8|1057|1056.6|53511
1627380290000|2021-07-27 10:04:50|1058.2|1057.8|1058.4|1058|1058.6|1058.4|1058.2|1057.8|10395
1627380300000|2021-07-27 10:05:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|2708
1627380310000|2021-07-27 10:05:10|1057.8||1058||1058||1057.8||139
1627380320000|2021-07-27 10:05:20|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.8|1525
1627380340000|2021-07-27 10:05:40|||||||||300
1627380350000|2021-07-27 10:05:50|||||||||1540
1627380360000|2021-07-27 10:06:00|1058|1057.6|1057.8|1057.6|1058.2|1057.8|1057.8|1057.6|611
1627380380000|2021-07-27 10:06:20|1057.6|1057.4|1057.4|1057.2|1057.6|1057.4|1057.4|1057.2|300
1627380390000|2021-07-27 10:06:30|1057.2|1057|1056.6|1056.2|1057.2|1057|1056.6|1056.2|5615
1627380410000|2021-07-27 10:06:50|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.4|1056|1200
1627380420000|2021-07-27 10:07:00|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|4641
1627380430000|2021-07-27 10:07:10|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|1624
1627380440000|2021-07-27 10:07:20|1056.2|1055.8|1056|1055.4|1056.2|1055.8|1056|1055.4|7
1627380450000|2021-07-27 10:07:30||1055.6||1055.6||1055.6||1055.4|0
1627380460000|2021-07-27 10:07:40|1056.2||1056||1056.2||1056||0
1627380480000|2021-07-27 10:08:00|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056.2|1055.8|981
1627380500000|2021-07-27 10:08:20|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|500
1627380510000|2021-07-27 10:08:30|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.4|1230
1627380540000|2021-07-27 10:09:00|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1055.8|1055.6|3274
1627380580000|2021-07-27 10:09:40|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|1393
1627380590000|2021-07-27 10:09:50||1056.2||1056.2||1056.2||1056.2|0
1627380600000|2021-07-27 10:10:00|1056.6||1056.6||1056.6||1056.6||0
1627380630000|2021-07-27 10:10:30|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|1968
1627380650000|2021-07-27 10:10:50|1056.6|1056.2|1056.6|1056.4|1056.8|1056.4|1056.4|1056.2|0
1627380680000|2021-07-27 10:11:20|1056.8|1056.6|1056.6|1056.4|1057|1056.8|1056.6|1056.4|434
1627380690000|2021-07-27 10:11:30|1056.8|1056.2|1056.6|1056|1056.8|1056.2|1056.6|1056|1083
1627380700000|2021-07-27 10:11:40|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.8|5
1627380710000|2021-07-27 10:11:50|1056.2||1056.2||1056.2||1056.2||0
1627380750000|2021-07-27 10:12:30|1056|1056|1056.2|1056|1056.2|1056|1056|1056|300
1627380760000|2021-07-27 10:12:40|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.6|600
1627380770000|2021-07-27 10:12:50|1056|1055.6|1056|1055.8|1056|1055.8|1056|1055.6|0
1627380780000|2021-07-27 10:13:00|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|2
1627380790000|2021-07-27 10:13:10|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|493
1627380800000|2021-07-27 10:13:20|1056.4|1056|1056.4|1055.8|1056.4|1056|1056.4|1055.8|0
1627380810000|2021-07-27 10:13:30|1056.2||1056.2||1056.2||1056.2||0
1627380830000|2021-07-27 10:13:50|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|1074
1627380840000|2021-07-27 10:14:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|0
1627380860000|2021-07-27 10:14:20|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1627380920000|2021-07-27 10:15:20|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.4|1588
1627380930000|2021-07-27 10:15:30|1055.8|1055.4|1056.4|1056|1056.4|1056|1055.4|1055.2|18246
1627380940000|2021-07-27 10:15:40|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1627380960000|2021-07-27 10:16:00|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|603
1627380980000|2021-07-27 10:16:20|1057|1056.6|1057.2|1056.6|1057.2|1056.8|1057|1056.6|1326
1627381000000|2021-07-27 10:16:40|1057||1057||1057||1057||0
1627381030000|2021-07-27 10:17:10|1057.2|1056.8|1057.6|1057.2|1058.2|1057.8|1057.2|1056.8|12920
1627381040000|2021-07-27 10:17:20|1057.4|1057|1057.4|1056.8|1057.4|1057|1057.2|1056.8|0
1627381050000|2021-07-27 10:17:30|1057.2||1057.2||1057.2||1057.2||0
1627381070000|2021-07-27 10:17:50|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|34
1627381080000|2021-07-27 10:18:00|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|500
1627381090000|2021-07-27 10:18:10|1057.4|1057|1056.8|1056.4|1057.4|1057|1056.8|1056.4|1004
1627381100000|2021-07-27 10:18:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1627381130000|2021-07-27 10:18:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.6|1056.8|1056.4|681
1627381140000|2021-07-27 10:19:00||1056.2||1056.2||1056.2||1056.2|0
1627381150000|2021-07-27 10:19:10||1056.4||1056.4||1056.4||1056.4|0
1627381170000|2021-07-27 10:19:30|1057|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|1043
1627381180000|2021-07-27 10:19:40|1056.8||1056.8||1056.8||1056.8||0
1627381190000|2021-07-27 10:19:50|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1726
1627381200000|2021-07-27 10:20:00|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|6620
1627381210000|2021-07-27 10:20:10|1056.6||1056.6||1056.6||1056.6||522
1627381230000|2021-07-27 10:20:30|1056.4||1056.4||1056.4||1056.4||0
1627381250000|2021-07-27 10:20:50|1056.6||1056.4||1056.6||1056.4||266
1627381260000|2021-07-27 10:21:00|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|5570
1627381270000|2021-07-27 10:21:10|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|1925
1627381290000|2021-07-27 10:21:30|1056|1055.8|1056.2|1055.8|1056.4|1056|1056|1055.8|1396
1627381300000|2021-07-27 10:21:40|1056|1055.6|1055.6|1055.2|1056|1055.6|1055.6|1055.2|16771
1627381330000|2021-07-27 10:22:10|1056|1055.4|1055.8|1055.6|1056|1055.6|1055.6|1055.4|9050
1627381340000|2021-07-27 10:22:20|1056||1056||1056||1056||549
1627381350000|2021-07-27 10:22:30|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.6|1975
1627381370000|2021-07-27 10:22:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|1555
1627381380000|2021-07-27 10:23:00|1056|1056|1056.4|1055.8|1056.4|1056|1056|1055.8|1559
1627381390000|2021-07-27 10:23:10|1056.6|1056|1056.6|1056.2|1056.6|1056.4|1056.6|1056|340
1627381430000|2021-07-27 10:23:50|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.6|1458
1627381470000|2021-07-27 10:24:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|1772
1627381480000|2021-07-27 10:24:40|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|0
1627381500000|2021-07-27 10:25:00|1056|1055.6|1055.8|1055.4|1056.2|1055.8|1055.8|1055.4|722
1627381510000|2021-07-27 10:25:10|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1627381520000|2021-07-27 10:25:20|1056.4|1056|1056.2|1055.8|1056.4|1056.2|1056.2|1055.8|1662
1627381530000|2021-07-27 10:25:30|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.8|1055.2|1200
1627381540000|2021-07-27 10:25:40||1055.4||1055.4||1055.4||1055.4|0
1627381550000|2021-07-27 10:25:50|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1627381590000|2021-07-27 10:26:30|||||||||100
1627381600000|2021-07-27 10:26:40|1055.2||1055.2||1055.2||1055.2||0
1627381620000|2021-07-27 10:27:00|1055|1054.8|1055.2|1054.6|1055.4|1055|1055|1054.6|2544
1627381630000|2021-07-27 10:27:10|1055||1055||1055||1055||0
1627381650000|2021-07-27 10:27:30||1054.4||1054.4||1054.4||1054.4|0
1627381660000|2021-07-27 10:27:40||1054.6||1054.6||1054.6||1054.6|0
1627381680000|2021-07-27 10:28:00|1055.2|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.6|3511
1627381690000|2021-07-27 10:28:10|1054.8|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.4|1174
1627381700000|2021-07-27 10:28:20|1054.8|1054.6|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|0
1627381750000|2021-07-27 10:29:10|1054.8|1054.4|1055.4|1054.8|1055.4|1055|1054.6|1054.4|1575
1627381760000|2021-07-27 10:29:20||1055||1055||1055||1055|0
1627381780000|2021-07-27 10:29:40|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055|1054.6|19395
1627381790000|2021-07-27 10:29:50|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|600
1627381800000|2021-07-27 10:30:00||1055||1055||1055||1055|0
1627381810000|2021-07-27 10:30:10|1055.4|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1055|678
1627381820000|2021-07-27 10:30:20||1055||1055||1055||1055|0
1627381830000|2021-07-27 10:30:30||1055.2||1055.2||1055.2||1055.2|0
1627381840000|2021-07-27 10:30:40|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|0
1627381850000|2021-07-27 10:30:50|1055.4|1054.8|1055.2|1055|1055.4|1055|1055|1054.6|351
1627381860000|2021-07-27 10:31:00||1054.8||1054.8||1054.8||1054.6|2
1627381880000|2021-07-27 10:31:20|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|92
1627381890000|2021-07-27 10:31:30|||||||||1440
1627381920000|2021-07-27 10:32:00|1055.2|1054.8|1055.6|1055.2|1055.6|1055.4|1055.2|1054.8|2438
1627381930000|2021-07-27 10:32:10|1055.8|1055.4|1055.8|1055.6|1056|1055.6|1055.8|1055.2|5507
1627381940000|2021-07-27 10:32:20|||||||||2087
1627381950000|2021-07-27 10:32:30|1056|1055.8|1056.2|1055.8|1056.2|1056|1056|1055.8|3037
1627381980000|2021-07-27 10:33:00|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|2470
1627381990000|2021-07-27 10:33:10|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1627382020000|2021-07-27 10:33:40|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.6|575
1627382030000|2021-07-27 10:33:50|1056.2|1055.8|1056|1055.8|1056.2|1055.8|1056|1055.8|3000
1627382040000|2021-07-27 10:34:00|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|500
1627382050000|2021-07-27 10:34:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|499
1627382090000|2021-07-27 10:34:50|1056|1055.8|1056|1055.8|1056|1055.8|1056|1055.8|3646
1627382100000|2021-07-27 10:35:00|1056.2|1056|1056.2|1055.8|1056.2|1056|1056.2|1055.8|1
1627382110000|2021-07-27 10:35:10|1056.4||1056.2||1056.4||1056.2||0
1627382130000|2021-07-27 10:35:30|1056||1056.2||1056.2||1056||11954
1627382140000|2021-07-27 10:35:40|1056|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|228
1627382150000|2021-07-27 10:35:50|1056||1056.2||1056.2||1056||530
1627382200000|2021-07-27 10:36:40|1056.4|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|11783
1627382210000|2021-07-27 10:36:50|1056.4|1056|1056.2|1056|1056.6|1056|1056.2|1056|858
1627382220000|2021-07-27 10:37:00|1056|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.4|30935
1627382230000|2021-07-27 10:37:10|1055.8||1055.8||1056||1055.8||0
1627382240000|2021-07-27 10:37:20|1056|1055.8|1055.8|1055.6|1056|1055.8|1055.8|1055.6|374
1627382250000|2021-07-27 10:37:30|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.6|541
1627382260000|2021-07-27 10:37:40|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|1089
1627382270000|2021-07-27 10:37:50||1055.4||1055.6||1055.6||1055.4|163
1627382280000|2021-07-27 10:38:00|1056|1055.8|1056.4|1056|1056.4|1056|1056|1055.8|3013
1627382290000|2021-07-27 10:38:10||1055.8||1056||1056.2||1055.8|427
1627382310000|2021-07-27 10:38:30||1055.8||1056||1056||1055.8|0
1627382330000|2021-07-27 10:38:50||1055.8||1055.8||1055.8||1055.8|0
1627382340000|2021-07-27 10:39:00|1056.2|1056|1056|1055.6|1056.2|1056|1056|1055.6|628
1627382350000|2021-07-27 10:39:10|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.4|221
1627382370000|2021-07-27 10:39:30||1055.4||1055.4||1055.4||1055.4|0
1627382400000|2021-07-27 10:40:00|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|81
1627382410000|2021-07-27 10:40:10|1055.4|1055.4|1055.2|1054.8|1055.4|1055.4|1055.2|1054.8|7
1627382420000|2021-07-27 10:40:20|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|1308
1627382430000|2021-07-27 10:40:30||1054.4||1054.4||1054.4||1054.4|920
1627382440000|2021-07-27 10:40:40|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|1780
1627382460000|2021-07-27 10:41:00||1054.8||1054.8||1054.8||1054.6|503
1627382470000|2021-07-27 10:41:10|1055.2||1055.2||1055.2||1055.2||250
1627382500000|2021-07-27 10:41:40|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|91
1627382510000|2021-07-27 10:41:50|1054.8|1054.6|1054.4|1054.2|1054.8|1054.6|1054.4|1054.2|8100
1627382520000|2021-07-27 10:42:00|1054.2|1054|1054.8|1054.6|1054.8|1054.6|1054.2|1054|2938
1627382530000|2021-07-27 10:42:10||1054.4||1054.2||1054.4||1054.2|0
1627382540000|2021-07-27 10:42:20|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.6|1054|0
1627382550000|2021-07-27 10:42:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|0
1627382570000|2021-07-27 10:42:50|1055|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|489
1627382580000|2021-07-27 10:43:00|1055.2|1055|1055.4|1055|1055.4|1055.2|1055.2|1055|1836
1627382590000|2021-07-27 10:43:10|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1627382610000|2021-07-27 10:43:30|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|500
1627382640000|2021-07-27 10:44:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|23
1627382650000|2021-07-27 10:44:10|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|0
1627382660000|2021-07-27 10:44:20|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|38
1627382670000|2021-07-27 10:44:30|1055|1054.8|1055|1054.6|1055|1054.8|1055|1054.6|1945
1627382680000|2021-07-27 10:44:40|1055.2|1054.8|1055.4|1055|1055.4|1055.2|1055.2|1054.8|999
1627382700000|2021-07-27 10:45:00|1055.6|1055.4|1055.2|1055|1055.8|1055.4|1055.2|1054.8|3493
1627382710000|2021-07-27 10:45:10|1055|1054.8|1054.8|1054.6|1055|1054.8|1054.8|1054.6|3
1627382720000|2021-07-27 10:45:20|1054.6|1054.4|1054.6|1054.2|1054.6|1054.6|1054.6|1054.2|65
1627382730000|2021-07-27 10:45:30|1054.4|1054|1054.2|1053.8|1054.4|1054|1054|1053.8|2023
1627382760000|2021-07-27 10:46:00|1054.4|1054|1054.8|1054.4|1055|1054.6|1054.4|1054|20561
1627382800000|2021-07-27 10:46:40|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|1123
1627382810000|2021-07-27 10:46:50||1054.6||1054.8||1054.8||1054.6|0
1627382820000|2021-07-27 10:47:00|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|3
1627382840000|2021-07-27 10:47:20|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1627382860000|2021-07-27 10:47:40||1054.6||1054.6||1054.6||1054.6|0
1627382870000|2021-07-27 10:47:50|1055|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.6|49
1627382880000|2021-07-27 10:48:00|1055.2|1054.8|1055.4|1055|1055.4|1055.2|1055.2|1054.8|11259
1627382890000|2021-07-27 10:48:10|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|3306
1627382940000|2021-07-27 10:49:00|1055.6|1055.2|1056.2|1055.6|1056.2|1055.8|1055.6|1055.2|1809
1627382950000|2021-07-27 10:49:10|1056|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|0
1627382960000|2021-07-27 10:49:20|1056.2|1055.6|1056|1055.8|1056.4|1056|1056|1055.6|500
1627383000000|2021-07-27 10:50:00|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|930
1627383010000|2021-07-27 10:50:10|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|0
1627383020000|2021-07-27 10:50:20|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1627383030000|2021-07-27 10:50:30|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.4|1055|1248
1627383060000|2021-07-27 10:51:00|1055.6|1055.2|1055.4|1055.2|1055.8|1055.4|1055.4|1055.2|1799
1627383070000|2021-07-27 10:51:10|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|30
1627383080000|2021-07-27 10:51:20|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|604
1627383100000|2021-07-27 10:51:40|1055.4|1055.4|1055.6|1055|1055.6|1055.4|1055.4|1055|8
1627383110000|2021-07-27 10:51:50||1055.2||1055.2||1055.2||1055.2|0
1627383130000|2021-07-27 10:52:10|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|0
1627383140000|2021-07-27 10:52:20|1055.4|1055.2|1055.2|1055|1055.4|1055.2|1055.2|1055|100
1627383150000|2021-07-27 10:52:30|1055|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|211
1627383160000|2021-07-27 10:52:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|102
1627383170000|2021-07-27 10:52:50|1055|1054.6|1055|1054.6|1055|1054.8|1055|1054.6|648
1627383200000|2021-07-27 10:53:20|1055.2|1054.8|1055.4|1055|1055.6|1055.2|1055.2|1054.8|1426
1627383210000|2021-07-27 10:53:30|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.8|0
1627383220000|2021-07-27 10:53:40|1055.2||1055.4||1055.4||1055||0
1627383230000|2021-07-27 10:53:50|1055.2|1055|1055|1054.8|1055.2|1055|1055|1054.8|500
1627383240000|2021-07-27 10:54:00|1055.2|1054.6|1055|1054.6|1055.2|1054.6|1054.8|1054.6|898
1627383250000|2021-07-27 10:54:10|1055.2|1054.8|1055.4|1055|1055.6|1055.2|1055.2|1054.8|1573
1627383260000|2021-07-27 10:54:20|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|729
1627383280000|2021-07-27 10:54:40||1055.4||1055.4||1055.4||1055.4|0
1627383290000|2021-07-27 10:54:50||1055.2||1055.2||1055.2||1055.2|3
1627383300000|2021-07-27 10:55:00||1055.4||1055.4||1055.4||1055.4|0
1627383310000|2021-07-27 10:55:10|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|0
1627383320000|2021-07-27 10:55:20|1055.2|1055|1055.4|1055|1055.4|1055.2|1055.2|1054.8|51
1627383340000|2021-07-27 10:55:40|||||||||500
1627383370000|2021-07-27 10:56:10|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|1132
1627383380000|2021-07-27 10:56:20|1055|1054.6|1054.6|1054|1055.2|1054.8|1054|1053.4|36364
1627383410000|2021-07-27 10:56:50|1054.8|1054.2|1055|1054.6|1055|1054.6|1054.8|1054.2|338
1627383420000|2021-07-27 10:57:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1627383430000|2021-07-27 10:57:10|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|743
1627383440000|2021-07-27 10:57:20|1055.2|1055|1055.2|1054.8|1055.2|1055|1055|1054.6|48324
1627383450000|2021-07-27 10:57:30|1055.4|1054.6|1055.2|1054.8|1055.6|1055|1055.2|1054.6|6149
1627383460000|2021-07-27 10:57:40||1055||1055||1055||1055|0
1627383470000|2021-07-27 10:57:50|1055.4|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055|3184
1627383480000|2021-07-27 10:58:00|1055.6||1055.6||1055.6||1055.6||0
1627383520000|2021-07-27 10:58:40|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|479
1627383530000|2021-07-27 10:58:50|1056|1055.4|1055.8|1055.4|1056|1055.4|1055.6|1055.4|2971
1627383540000|2021-07-27 10:59:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|1480
1627383560000|2021-07-27 10:59:20|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|3587
1627383570000|2021-07-27 10:59:30|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1055|0
1627383590000|2021-07-27 10:59:50|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|11
1627383730000|2021-07-27 11:02:10|1056|1055.2|1056.6|1056.2|1056.6|1056.2|1056|1055.2|23814
1627383760000|2021-07-27 11:02:40|1056.2|1056|1056.8|1056.6|1057|1056.6|1056.2|1056|27218
1627383770000|2021-07-27 11:02:50|1057|1056.8|1056.8|1056.4|1057|1056.8|1056.6|1056.4|2715
1627383780000|2021-07-27 11:03:00|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1627383790000|2021-07-27 11:03:10||1056.4||1056.4||1056.4||1056.4|0
1627383800000|2021-07-27 11:03:20|1056.8|1056.2|1056.4|1055.8|1056.8|1056.2|1056.2|1055.8|173
1627383820000|2021-07-27 11:03:40||1056||1056||1056||1056|2000
1627383830000|2021-07-27 11:03:50|1056.2|1055.8|1056.2|1056|1056.6|1056.2|1056.2|1055.8|2224
1627383840000|2021-07-27 11:04:00|1056.4||1056.4||1056.4||1056.4||250
1627383850000|2021-07-27 11:04:10|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056|1055.8|2673
1627383860000|2021-07-27 11:04:20||1056||1056||1056||1056|0
1627383870000|2021-07-27 11:04:30|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|1585
1627383910000|2021-07-27 11:05:10|1056.2|1055.8|1056.2|1056|1056.4|1056|1056.2|1055.8|2594
1627383920000|2021-07-27 11:05:20|1056.4|1055.8|1056.4|1056|1056.4|1056|1056.4|1055.8|423
1627383930000|2021-07-27 11:05:30|1056.8|1056.4|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|6998
1627383980000|2021-07-27 11:06:20|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1056|314
1627384020000|2021-07-27 11:07:00|1056.6|1056.2|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|2113
1627384040000|2021-07-27 11:07:20|1056.8||1056.8||1056.8||1056.8||0
1627384050000|2021-07-27 11:07:30||1056.4||1056.4||1056.6||1056.4|6
1627384070000|2021-07-27 11:07:50|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|3467
1627384090000|2021-07-27 11:08:10|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057.2|1056.8|11550
1627384100000|2021-07-27 11:08:20|1057.4|1057|1057.2|1056.8|1057.4|1057|1057|1056.6|7537
1627384120000|2021-07-27 11:08:40|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|3499
1627384140000|2021-07-27 11:09:00|1057|1057|1057.2|1056.8|1057.2|1057|1057|1056.8|899
1627384150000|2021-07-27 11:09:10|1057.4|1057|1057.6|1057.2|1057.8|1057.2|1057.4|1057|914
1627384160000|2021-07-27 11:09:20||1057||1057||1057||1057|0
1627384170000|2021-07-27 11:09:30|1057.4|1057.2|1057.6|1057.2|1057.6|1057.4|1057.4|1057|1803
1627384190000|2021-07-27 11:09:50|1057.8|1057.4|1057.8|1057.4|1058|1057.8|1057.6|1057.4|3954
1627384210000|2021-07-27 11:10:10|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1057|564
1627384240000|2021-07-27 11:10:40|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|1684
1627384250000|2021-07-27 11:10:50|1057|1056.6|1056.4|1056|1057|1056.6|1056.4|1056|5345
1627384260000|2021-07-27 11:11:00|1056.6|1056.2|1056.8|1056.2|1056.8|1056.2|1056.6|1056.2|658
1627384270000|2021-07-27 11:11:10||1056.4||1056.4||1056.6||1056.4|600
1627384310000|2021-07-27 11:11:50|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056|1055.8|5106
1627384320000|2021-07-27 11:12:00|1056.4|1056|1056.4|1056|1056.4|1056|1055.8|1055.6|9388
1627384380000|2021-07-27 11:13:00|1056.6|1056.2|1056.4|1056|1056.6|1056.4|1056.4|1056|2143
1627384390000|2021-07-27 11:13:10|1056.2|1055.8|1056.4|1056|1056.6|1056|1056.2|1055.8|1136
1627384430000|2021-07-27 11:13:50|1056.6|1056.2|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|876
1627384440000|2021-07-27 11:14:00|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1318
1627384450000|2021-07-27 11:14:10|1057|1056.6|1057|1056.4|1057|1056.6|1057|1056.4|0
1627384500000|2021-07-27 11:15:00|1056.8||1056.8||1056.8||1056.6||320
1627384520000|2021-07-27 11:15:20|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.4|536
1627384550000|2021-07-27 11:15:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|5
1627384570000|2021-07-27 11:16:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|569
1627384580000|2021-07-27 11:16:20|1057|1056.8|1056.4|1056|1057|1056.8|1056.2|1056|21199
1627384590000|2021-07-27 11:16:30|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|0
1627384610000|2021-07-27 11:16:50|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|7879
1627384640000|2021-07-27 11:17:20|1056|1055.6|1056.2|1055.8|1056.2|1056|1055.8|1055.6|1084
1627384700000|2021-07-27 11:18:20|1056|1055.6|1056.4|1056|1056.4|1056.2|1055.8|1055.6|9096
1627384710000|2021-07-27 11:18:30||1056.2||1056.2||1056.2||1056.2|0
1627384740000|2021-07-27 11:19:00|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|1477
1627384750000|2021-07-27 11:19:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|500
1627384760000|2021-07-27 11:19:20|1056.8|1056.4|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|1890
1627384770000|2021-07-27 11:19:30|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.4|0
1627384780000|2021-07-27 11:19:40|1056.4|1056.2|1056.4|1055.8|1056.4|1056.2|1056.2|1055.8|101
1627384790000|2021-07-27 11:19:50|1056.2||1056.2||1056.2||1056.2||0
1627384800000|2021-07-27 11:20:00|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|2067
1627384810000|2021-07-27 11:20:10|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1627384820000|2021-07-27 11:20:20||1056.4||1056.4||1056.4||1056.4|0
1627384830000|2021-07-27 11:20:30|1056.8|1056.6|1056.8|1056.2|1056.8|1056.6|1056.8|1056.2|161
1627384840000|2021-07-27 11:20:40|1056.6|1056|1056.6|1056.2|1056.8|1056.4|1056.6|1056|1880
1627384850000|2021-07-27 11:20:50|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.8|1056.2|500
1627384860000|2021-07-27 11:21:00|1056.6||1056.6||1056.6||1056.6||0
1627384880000|2021-07-27 11:21:20|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1627384890000|2021-07-27 11:21:30|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1627384910000|2021-07-27 11:21:50|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.8|1056.2|0
1627384920000|2021-07-27 11:22:00|1056.6||1056.6||1056.6||1056.6||0
1627384930000|2021-07-27 11:22:10|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1627384940000|2021-07-27 11:22:20|1056.4|1056|1056.4|1055.8|1056.4|1056|1056.4|1055.8|0
1627384950000|2021-07-27 11:22:30||1056||1056||1056||1056|0
1627384970000|2021-07-27 11:22:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|2
1627384980000|2021-07-27 11:23:00|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|1105
1627384990000|2021-07-27 11:23:10|1055.8||1056||1056||1055.8||184
1627385040000|2021-07-27 11:24:00|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.6|1055.2|5934
1627385050000|2021-07-27 11:24:10|1056|1055.4|1056|1055.6|1056|1055.6|1056|1055.4|1737
1627385070000|2021-07-27 11:24:30||1055.4||1055.4||1055.6||1055.4|0
1627385080000|2021-07-27 11:24:40||1055.6||1055.6||1055.6||1055.6|0
1627385090000|2021-07-27 11:24:50||1055.4||1055.4||1055.4||1055.4|0
1627385110000|2021-07-27 11:25:10|1055.8|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.6|0
1627385130000|2021-07-27 11:25:30||1055.8||1055.6||1055.8||1055.6|54
1627385170000|2021-07-27 11:26:10||1055.8||1055.8||1055.8||1055.8|0
1627385200000|2021-07-27 11:26:40|1056.2|1056|1056.2|1056|1056.4|1056|1056.2|1055.8|1965
1627385210000|2021-07-27 11:26:50|1056|1055.8|1056.2|1056|1056.2|1056|1056|1055.8|1192
1627385220000|2021-07-27 11:27:00|1056.4|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|267
1627385240000|2021-07-27 11:27:20||1056.2||1056.2||1056.2||1056.2|0
1627385260000|2021-07-27 11:27:40|1056.8|1056.4|1056.8|1056.2|1056.8|1056.6|1056.8|1056.2|500
1627385270000|2021-07-27 11:27:50||1056.4||1056.4||1056.6||1056.4|0
1627385300000|2021-07-27 11:28:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|0
1627385310000|2021-07-27 11:28:30|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|254
1627385320000|2021-07-27 11:28:40||1056||1056.2||1056.2||1056|0
1627385340000|2021-07-27 11:29:00||1056||1056||1056||1056|0
1627385350000|2021-07-27 11:29:10|1056.4|1055.8|1056.2|1055.8|1056.4|1055.8|1056|1055.6|11
1627385360000|2021-07-27 11:29:20|1056|1055.6|1056|1055.8|1056.2|1055.8|1056|1055.6|0
1627385390000|2021-07-27 11:29:50|1056.2|1055.6|1056.2|1055.8|1056.4|1056.2|1056.2|1055.6|2109
1627385430000|2021-07-27 11:30:30|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.4|1056|400
1627385440000|2021-07-27 11:30:40|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|1232
1627385460000|2021-07-27 11:31:00|1056.2|1056.2|1056.4|1056|1056.4|1056.2|1056.2|1056|0
1627385510000|2021-07-27 11:31:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|500
1627385530000|2021-07-27 11:32:10|1056.4|1056|1056.4|1056.2|1056.4|1056.2|1056.4|1056|0
1627385540000|2021-07-27 11:32:20|1056.2|1056|1056.2|1055.8|1056.2|1056|1056.2|1055.8|0
1627385550000|2021-07-27 11:32:30|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1627385560000|2021-07-27 11:32:40||1055.8||1055.8||1055.8||1055.8|0
1627385580000|2021-07-27 11:33:00||1056||1056||1056||1056|400
1627385590000|2021-07-27 11:33:10|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|0
1627385610000|2021-07-27 11:33:30|1056||1056.2||1056.2||1056||250
1627385640000|2021-07-27 11:34:00|1056.4|1056.2|1056.6|1056.2|1056.8|1056.4|1056.2|1056|13857
1627385650000|2021-07-27 11:34:10|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1627385660000|2021-07-27 11:34:20|1056.4||1056.2||1056.4||1056.2||0
1627385680000|2021-07-27 11:34:40|1056|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|863
1627385690000|2021-07-27 11:34:50||1055.6||1055.8||1055.8||1055.6|0
1627385700000|2021-07-27 11:35:00|1056|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.4|1880
1627385710000|2021-07-27 11:35:10|1055.8|1055.4|1056|1055.6|1056|1055.8|1055.6|1055.4|4761
1627385730000|2021-07-27 11:35:30|1056.4|1055.8|1056.2|1055.6|1056.4|1056|1056.2|1055.6|8000
1627385750000|2021-07-27 11:35:50|1056|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.4|0
1627385760000|2021-07-27 11:36:00|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|4717
1627385770000|2021-07-27 11:36:10|1056.2|1055.8|1056.2|1056|1056.4|1056|1056.2|1055.8|5627
1627385780000|2021-07-27 11:36:20|1056.4|1055.8|1056.4|1056|1056.4|1056|1056.4|1055.8|227
1627385790000|2021-07-27 11:36:30|1056.6|1056.2|1056.6|1056|1056.6|1056.4|1056.6|1056|296
1627385800000|2021-07-27 11:36:40|1056.4||1056.4||1056.4||1056.4||0
1627385810000|2021-07-27 11:36:50|1056.2|1055.8|1056.2|1056|1056.4|1056|1056|1055.8|500
1627385820000|2021-07-27 11:37:00|1056.4|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|1766
1627385830000|2021-07-27 11:37:10|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1627385840000|2021-07-27 11:37:20|1057||1057.2||1057.2||1057||0
1627385860000|2021-07-27 11:37:40|1057.4|1057.2|1057.2|1056.8|1057.8|1057.4|1057|1056.8|10048
1627385870000|2021-07-27 11:37:50|1057||1057.2||1057.2||1057||143
1627385880000|2021-07-27 11:38:00|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.4|1057|1793
1627385890000|2021-07-27 11:38:10|1057.6|1057.2|1058|1057.4|1058|1057.6|1057.6|1057.2|8276
1627385910000|2021-07-27 11:38:30||1057.6||1057.8||1057.8||1057.6|0
1627385920000|2021-07-27 11:38:40|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|6
1627385930000|2021-07-27 11:38:50|1057.6|1057.2|1058.2|1058|1058.2|1058|1057.4|1057.2|19881
1627385940000|2021-07-27 11:39:00|1058|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.4|860
1627385950000|2021-07-27 11:39:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|4
1627385960000|2021-07-27 11:39:20|1058.2|1057.6|1058|1057.4|1058.2|1057.8|1057.8|1057.4|5551
1627385970000|2021-07-27 11:39:30||1057.6||1057.8||1057.8||1057.6|0
1627385980000|2021-07-27 11:39:40|1058.2|1058|1058|1057.6|1058.2|1058|1058|1057.6|327
1627386000000|2021-07-27 11:40:00|1057.8||1058||1058||1057.8||0
1627386030000|2021-07-27 11:40:30||1057.4||1057.4||1057.4||1057.4|0
1627386040000|2021-07-27 11:40:40|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|557
1627386060000|2021-07-27 11:41:00|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1057|109
1627386070000|2021-07-27 11:41:10|1057.6||1057.6||1057.6||1057.6||0
1627386080000|2021-07-27 11:41:20|1057.4||1057.4||1057.4||1057.4||0
1627386090000|2021-07-27 11:41:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|250
1627386100000|2021-07-27 11:41:40||1057||1057||1057||1057|0
1627386110000|2021-07-27 11:41:50|1057.4|1057.2|1057.6|1057.2|1057.8|1057.4|1057.4|1057.2|1082
1627386120000|2021-07-27 11:42:00||1057.4||1057||1057.4||1057|5922
1627386130000|2021-07-27 11:42:10|1057.4|1057.2|1057.4|1057|1057.4|1057.2|1057.4|1057|0
1627386150000|2021-07-27 11:42:30|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.6|857
1627386190000|2021-07-27 11:43:10|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|460
1627386210000|2021-07-27 11:43:30||1056.2||1056.2||1056.2||1056.2|0
1627386220000|2021-07-27 11:43:40|1056.6||1056.6||1056.6||1056.6||0
1627386230000|2021-07-27 11:43:50|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1627386240000|2021-07-27 11:44:00|1056.2|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.8|0
1627386250000|2021-07-27 11:44:10|1056.2|1055.6|1056.2|1055.8|1056.2|1055.8|1056.2|1055.6|0
1627386270000|2021-07-27 11:44:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|1307
1627386290000|2021-07-27 11:44:50||1056||1055.8||1056||1055.8|0
1627386310000|2021-07-27 11:45:10||1056||1055.8||1056||1055.8|0
1627386330000|2021-07-27 11:45:30|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|500
1627386340000|2021-07-27 11:45:40|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|1470
1627386370000|2021-07-27 11:46:10||1055.4||1055.2||1055.4||1055.2|480
1627386410000|2021-07-27 11:46:50|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1054.6|828
1627386420000|2021-07-27 11:47:00|1055.2|1054.8|1055.6|1055.4|1056|1055.6|1055.2|1054.8|4096
1627386430000|2021-07-27 11:47:10|1055.8||1055.6||1055.8||1055.6||10
1627386440000|2021-07-27 11:47:20|1055.8|1055.2|1055.8|1055.4|1055.8|1055.6|1055.8|1055.2|1039
1627386450000|2021-07-27 11:47:30|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.8|1055.4|2262
1627386460000|2021-07-27 11:47:40|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|2
1627386480000|2021-07-27 11:48:00|1055.6|1054.8|1055.6|1055|1055.6|1055|1055.6|1054.8|0
1627386490000|2021-07-27 11:48:10|1055.4|1054.8|1055.4|1055|1055.6|1055.4|1055.2|1054.8|2774
1627386520000|2021-07-27 11:48:40|1055.2|1054.8|1055.4|1055|1055.4|1055.2|1055.2|1054.8|1500
1627386530000|2021-07-27 11:48:50|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|5642
1627386550000|2021-07-27 11:49:10|1055.8|1055.4|1055.6|1055.2|1055.8|1055.6|1055.6|1055.2|2220
1627386580000|2021-07-27 11:49:40|1055.4|1055|1055.8|1055.4|1055.8|1055.4|1055.2|1054.8|3202
1627386600000|2021-07-27 11:50:00|1055.6|1055.2|1055.6|1055|1055.6|1055.2|1055.4|1055|510
1627386610000|2021-07-27 11:50:10||1055.2||1055.2||1055.2||1055|0
1627386620000|2021-07-27 11:50:20||1055||1055||1055||1055|0
1627386630000|2021-07-27 11:50:30|1055.4|1054.8|1055.4|1055.2|1055.6|1055.4|1055.2|1054.8|11276
1627386640000|2021-07-27 11:50:40||1055||1055||1055.2||1055|490
1627386650000|2021-07-27 11:50:50||1054.8||1054.8||1054.8||1054.8|0
1627386660000|2021-07-27 11:51:00|1055.2|1054.6|1055.2|1054.8|1055.4|1055.2|1054.8|1054.4|11932
1627386670000|2021-07-27 11:51:10|1055|1055|1055.2|1055|1055.4|1055|1055|1055|3000
1627386680000|2021-07-27 11:51:20|1055|1054.8|1055.4|1055|1055.4|1055.2|1055|1054.6|12172
1627386690000|2021-07-27 11:51:30||1054.8||1054.8||1054.8||1054.8|0
1627386710000|2021-07-27 11:51:50|1055.2|1054.6|1054.8|1054.4|1055.2|1054.6|1054.8|1054.4|2855
1627386720000|2021-07-27 11:52:00|1055|1054.8|1055|1054.6|1055|1054.8|1055|1054.6|1489
1627386730000|2021-07-27 11:52:10||1054.4||1054.4||1054.4||1054.4|0
1627386750000|2021-07-27 11:52:30||1054.6||1054.4||1054.6||1054.4|0
1627386760000|2021-07-27 11:52:40||1054.6||1054.6||1054.6||1054.6|0
1627386800000|2021-07-27 11:53:20||1054.8||1054.6||1054.8||1054.6|1982
1627386810000|2021-07-27 11:53:30||1054.4||1054.6||1054.6||1054.4|0
1627386820000|2021-07-27 11:53:40|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.4|1054|2781
1627386830000|2021-07-27 11:53:50|1054.4|1054.2|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|1235
1627386860000|2021-07-27 11:54:20|1054.4|1054|1054.4|1054.2|1054.6|1054.2|1054.4|1054|2803
1627386870000|2021-07-27 11:54:30|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1323
1627386880000|2021-07-27 11:54:40|1054.8|1054.6|1054.6|1054.4|1055|1054.6|1054.6|1054.4|4521
1627386900000|2021-07-27 11:55:00||1054.2||1054.2||1054.2||1054.2|0
1627386910000|2021-07-27 11:55:10|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1053.8|4008
1627386920000|2021-07-27 11:55:20||1053.8||1053.8||1053.8||1053.8|0
1627387010000|2021-07-27 11:56:50|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|3357
1627387060000|2021-07-27 11:57:40||1054||1053.8||1054||1053.8|0
1627387070000|2021-07-27 11:57:50|1054.4|1054|1054.6|1054.2|1054.6|1054.4|1054.2|1054|9607
1627387090000|2021-07-27 11:58:10||1054.4||1054.2||1054.4||1054.2|2165
1627387130000|2021-07-27 11:58:50|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|2
1627387150000|2021-07-27 11:59:10|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|311
1627387170000|2021-07-27 11:59:30|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054|1834
1627387180000|2021-07-27 11:59:40||1054.2||1054.4||1054.4||1054.2|0
1627387190000|2021-07-27 11:59:50|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|3908
1627387200000|2021-07-27 12:00:00|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|1032
1627387210000|2021-07-27 12:00:10|1054.4|1054.2|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|6
1627387240000|2021-07-27 12:00:40|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.4|1054|1454
1627387250000|2021-07-27 12:00:50|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|448
1627387260000|2021-07-27 12:01:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|1473
1627387280000|2021-07-27 12:01:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1627387290000|2021-07-27 12:01:30||1054.4||1054.2||1054.4||1054.2|0
1627387300000|2021-07-27 12:01:40|1054.8|1054.4|1055|1054.4|1055|1054.6|1054.8|1054.4|1817
1627387320000|2021-07-27 12:02:00|1054.8|1054.6|1054.6|1054.2|1054.8|1054.6|1054.4|1054.2|5
1627387330000|2021-07-27 12:02:10|1054.4|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|1649
1627387360000|2021-07-27 12:02:40|1054.8|1054.4|1054.6|1054.2|1054.8|1054.6|1054.4|1054.2|10589
1627387380000|2021-07-27 12:03:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|1315
1627387390000|2021-07-27 12:03:10|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|1250
1627387400000|2021-07-27 12:03:20|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055.2|1054.6|0
1627387410000|2021-07-27 12:03:30||1054.8||1054.8||1055||1054.8|770
1627387420000|2021-07-27 12:03:40||1055||1055||1055||1055|433
1627387430000|2021-07-27 12:03:50|1055|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|933
1627387440000|2021-07-27 12:04:00|1055.2|1054.8|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|2
1627387460000|2021-07-27 12:04:20|1055|1054.6|1055.2|1054.8|1055.2|1055|1054.8|1054.6|331
1627387470000|2021-07-27 12:04:30|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|0
1627387490000|2021-07-27 12:04:50|1055.2|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|4280
1627387500000|2021-07-27 12:05:00|1054.8|1054.4|1054.8|1054.4|1055|1054.4|1054.8|1054.4|0
1627387510000|2021-07-27 12:05:10|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|0
1627387520000|2021-07-27 12:05:20|1055.2||1055.2||1055.2||1055.2||731
1627387540000|2021-07-27 12:05:40|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|0
1627387550000|2021-07-27 12:05:50||1054.6||1054.8||1054.8||1054.6|0
1627387560000|2021-07-27 12:06:00|1054.8|1054.6|1054.6|1054.2|1055|1054.6|1054.6|1054.2|5
1627387570000|2021-07-27 12:06:10|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1054|1300
1627387600000|2021-07-27 12:06:40|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|5557
1627387610000|2021-07-27 12:06:50|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|2763
1627387620000|2021-07-27 12:07:00|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|760
1627387630000|2021-07-27 12:07:10|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|649
1627387650000|2021-07-27 12:07:30|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|8841
1627387660000|2021-07-27 12:07:40|1054.6|1054.2|1054|1053.6|1054.6|1054.2|1053.8|1053.4|13929
1627387670000|2021-07-27 12:07:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1627387680000|2021-07-27 12:08:00||1053.2||1053.2||1053.2||1053.2|0
1627387690000|2021-07-27 12:08:10|1054|1053.4|1054|1053.8|1054|1053.8|1054|1053.4|750
1627387700000|2021-07-27 12:08:20||1053.6||1053.6||1053.8||1053.6|400
1627387740000|2021-07-27 12:09:00|1053.8||1054||1054||1053.8||1046
1627387760000|2021-07-27 12:09:20||1053.8||1053.6||1053.8||1053.6|0
1627387790000|2021-07-27 12:09:50|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|2404
1627387800000|2021-07-27 12:10:00|1053.8||1053.6||1053.8||1053.6||0
1627387810000|2021-07-27 12:10:10|1053.8||1053.6||1053.8||1053.6||0
1627387820000|2021-07-27 12:10:20|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|868
1627387840000|2021-07-27 12:10:40|1053.4|1053|1053|1052.8|1053.4|1053|1053|1052.8|6853
1627387860000|2021-07-27 12:11:00|||||||||600
1627387870000|2021-07-27 12:11:10|||||||||600
1627387910000|2021-07-27 12:11:50|1053.2|1053|1053.2|1053|1053.2|1053|1053|1052.8|1132
1627387920000|2021-07-27 12:12:00|1053.4|1053.2|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|5930
1627387970000|2021-07-27 12:12:50|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|1532
1627387980000|2021-07-27 12:13:00|1053.4||1053.4||1053.4||1053.4||151
1627387990000|2021-07-27 12:13:10|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|240
1627388000000|2021-07-27 12:13:20|1053.6|1053|1053.6|1053.2|1053.6|1053.2|1053.6|1053|0
1627388030000|2021-07-27 12:13:50|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|2
1627388040000|2021-07-27 12:14:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|238
1627388050000|2021-07-27 12:14:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|454
1627388060000|2021-07-27 12:14:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1469
1627388070000|2021-07-27 12:14:30||1053.2||1053.2||1053.2||1053.2|0
1627388090000|2021-07-27 12:14:50|1053.6|1053.4|1053.4|1053|1053.6|1053.4|1053.4|1053|1079
1627388100000|2021-07-27 12:15:00|1053.2||1053.4||1053.4||1053.2||0
1627388110000|2021-07-27 12:15:10|1053.2||1053.4||1053.4||1053.2||0
1627388120000|2021-07-27 12:15:20|1053.2|1053.2|1053.2|1053|1053.4|1053.2|1053.2|1053|7208
1627388130000|2021-07-27 12:15:30|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|1742
1627388150000|2021-07-27 12:15:50|1053||1053||1053||1053||6147
1627388160000|2021-07-27 12:16:00|||||||||1200
1627388180000|2021-07-27 12:16:20|1053.2||1053.2||1053.2||1053.2||0
1627388190000|2021-07-27 12:16:30|1053|1052.6|1052.8|1052.6|1053|1052.8|1052.8|1052.6|4321
1627388200000|2021-07-27 12:16:40|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|670
1627388240000|2021-07-27 12:17:20|1052.8|1052.4|1052.8|1052.4|1053|1052.8|1052.8|1052.4|9433
1627388250000|2021-07-27 12:17:30|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.2|1052|21069
1627388260000|2021-07-27 12:17:40||1052||1052.2||1052.2||1052|0
1627388270000|2021-07-27 12:17:50|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1052|3042
1627388280000|2021-07-27 12:18:00|1052.2|1051.8|1052.4|1052.2|1052.6|1052.4|1052|1051.8|36709
1627388300000|2021-07-27 12:18:20|1052.6|1052|1052.4|1052.2|1052.6|1052.2|1052.4|1052|1115
1627388310000|2021-07-27 12:18:30|1052.2|1052|1052.2|1051.8|1052.2|1052|1052.2|1051.8|1
1627388340000|2021-07-27 12:19:00|1052|1051.6|1051.6|1051.2|1052|1051.6|1051.6|1051.2|3020
1627388350000|2021-07-27 12:19:10|1051.4||1051.4||1051.4||1051.4||798
1627388360000|2021-07-27 12:19:20|||||||||649
1627388370000|2021-07-27 12:19:30|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1250
1627388380000|2021-07-27 12:19:40|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|998
1627388400000|2021-07-27 12:20:00|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|1739
1627388420000|2021-07-27 12:20:20|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|172
1627388430000|2021-07-27 12:20:30|1052|1051.6|1052|1051.6|1052.4|1052.2|1051.8|1051.4|12458
1627388440000|2021-07-27 12:20:40|1051.8||1051.8||1051.8||1051.8||0
1627388450000|2021-07-27 12:20:50|1052|1051.8|1051.8|1051.6|1052|1051.8|1051.8|1051.6|508
1627388470000|2021-07-27 12:21:10|1052|1051.4|1051.4|1051|1052|1051.4|1051.4|1051|2441
1627388480000|2021-07-27 12:21:20|1051.2|1050.8|1051.2|1051|1051.2|1051|1051.2|1050.8|2011
1627388490000|2021-07-27 12:21:30|1051.4||1051.4||1051.4||1051.4||84
1627388500000|2021-07-27 12:21:40|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051.2|1050.8|533
1627388520000|2021-07-27 12:22:00|1051.4||1051.4||1051.4||1051.4||0
1627388530000|2021-07-27 12:22:10|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|690
1627388540000|2021-07-27 12:22:20||1050.8||1050.8||1050.8||1050.8|0
1627388550000|2021-07-27 12:22:30||1051||1051||1051.2||1051|142
1627388570000|2021-07-27 12:22:50|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|2570
1627388580000|2021-07-27 12:23:00|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|856
1627388600000|2021-07-27 12:23:20|1051.4|1051|1051.6|1051|1051.6|1051|1051.4|1051|1743
1627388630000|2021-07-27 12:23:50|1051.4|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|0
1627388650000|2021-07-27 12:24:10|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|2956
1627388660000|2021-07-27 12:24:20|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|314
1627388670000|2021-07-27 12:24:30|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|3219
1627388680000|2021-07-27 12:24:40||1050.8||1050.8||1050.8||1050.8|0
1627388690000|2021-07-27 12:24:50|1051.2||1051||1051.2||1051||1059
1627388700000|2021-07-27 12:25:00|1051.2|1051|1051.4|1051|1051.4|1051|1051|1050.8|163
1627388710000|2021-07-27 12:25:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|845
1627388720000|2021-07-27 12:25:20|1051.6||1051.2||1051.6||1051.2||1500
1627388730000|2021-07-27 12:25:30|1051|1050.8|1051.2|1051|1051.2|1051|1051|1050.6|2348
1627388740000|2021-07-27 12:25:40|||||||||9698
1627388760000|2021-07-27 12:26:00|1051.4|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|2249
1627388770000|2021-07-27 12:26:10|1051.6|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|4753
1627388790000|2021-07-27 12:26:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|197
1627388800000|2021-07-27 12:26:40|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|1000
1627388810000|2021-07-27 12:26:50|1052||1051.8||1052||1051.8||0
1627388820000|2021-07-27 12:27:00|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|2002
1627388830000|2021-07-27 12:27:10|1051.2||1051.2||1051.2||1051.2||0
1627388840000|2021-07-27 12:27:20|1051.4|1051.2|1051.4|1051.2|1051.6|1051.4|1051.4|1051|1656
1627388860000|2021-07-27 12:27:40|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|2304
1627388870000|2021-07-27 12:27:50|1051.4||1051.4||1051.4||1051.4||0
1627388880000|2021-07-27 12:28:00|1051.2|1050.8|1051.4|1051|1051.4|1051|1051|1050.6|15748
1627388890000|2021-07-27 12:28:10|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|238
1627388900000|2021-07-27 12:28:20|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.2|1051|1750
1627388910000|2021-07-27 12:28:30||1051.2||1051.2||1051.2||1051|15000
1627388940000|2021-07-27 12:29:00|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|1989
1627388980000|2021-07-27 12:29:40|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|4000
1627388990000|2021-07-27 12:29:50|1051.8|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|838
1627389000000|2021-07-27 12:30:00||1051.2||1051.2||1051.2||1051.2|0
1627389010000|2021-07-27 12:30:10|1051.6|1051.4|1051.2|1050.8|1051.6|1051.4|1051.2|1050.8|4981
1627389020000|2021-07-27 12:30:20|1051|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.2|9267
1627389040000|2021-07-27 12:30:40|1051.2|1050.8|1051.4|1051|1051.4|1051.2|1051.2|1050.8|1320
1627389050000|2021-07-27 12:30:50||1050.8||1050.8||1050.8||1050.8|0
1627389070000|2021-07-27 12:31:10|1051.2|1051|1051|1050.6|1051.2|1051|1051|1050.6|604
1627389090000|2021-07-27 12:31:30|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.6|250
1627389100000|2021-07-27 12:31:40||1050.6||1050.6||1050.6||1050.6|0
1627389120000|2021-07-27 12:32:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|11
1627389130000|2021-07-27 12:32:10|1051.2|1050.8|1051|1050.6|1051.4|1051|1051|1050.6|1814
1627389140000|2021-07-27 12:32:20|1051.2|1050.8|1051|1050.6|1051.2|1051|1051|1050.6|1012
1627389150000|2021-07-27 12:32:30|1051.2|1050.8|1051|1050.6|1051.2|1051|1051|1050.6|3209
1627389160000|2021-07-27 12:32:40|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|0
1627389170000|2021-07-27 12:32:50||1051||1051||1051||1051|0
1627389180000|2021-07-27 12:33:00|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|2
1627389190000|2021-07-27 12:33:10|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|1168
1627389200000|2021-07-27 12:33:20|1051.2||1051.4||1051.4||1051.2||238
1627389210000|2021-07-27 12:33:30|1051.2||1051.4||1051.4||1051.2||4581
1627389220000|2021-07-27 12:33:40|1051.2|1050.8|1051|1050.8|1051.4|1050.8|1051|1050.6|9989
1627389230000|2021-07-27 12:33:50|1051.2|1051|1051.4|1051|1051.4|1051.2|1051.2|1050.8|54
1627389250000|2021-07-27 12:34:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|777
1627389270000|2021-07-27 12:34:30|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|3
1627389280000|2021-07-27 12:34:40|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.4|1051|2895
1627389290000|2021-07-27 12:34:50|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|1100
1627389310000|2021-07-27 12:35:10|1051.2||1051.2||1051.4||1051.2||200
1627389320000|2021-07-27 12:35:20|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051|9
1627389330000|2021-07-27 12:35:30|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1051|2
1627389340000|2021-07-27 12:35:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|805
1627389360000|2021-07-27 12:36:00||1051.4||1051.2||1051.4||1051.2|5331
1627389380000|2021-07-27 12:36:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|7556
1627389410000|2021-07-27 12:36:50|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051|4528
1627389430000|2021-07-27 12:37:10|1051.2|1051|1051.4|1051|1051.4|1051|1051|1050.8|2510
1627389440000|2021-07-27 12:37:20||1050.8||1051||1051||1050.8|0
1627389460000|2021-07-27 12:37:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|506
1627389470000|2021-07-27 12:37:50||1051||1050.8||1051||1050.8|5
1627389480000|2021-07-27 12:38:00|1051|1051|1051|1050.8|1051|1051|1051|1050.8|1304
1627389490000|2021-07-27 12:38:10|1051.2|1051|1051.2|1050.8|1051.2|1051|1051.2|1050.8|775
1627389500000|2021-07-27 12:38:20|1051||1051.2||1051.2||1051||54
1627389510000|2021-07-27 12:38:30|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|4520
1627389540000|2021-07-27 12:39:00|1051||1051||1051||1051||0
1627389550000|2021-07-27 12:39:10|1051.2|1051|1051.8|1051.4|1051.8|1051.4|1051|1050.8|6232
1627389560000|2021-07-27 12:39:20|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|2
1627389570000|2021-07-27 12:39:30|1051.6|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051.2|0
1627389580000|2021-07-27 12:39:40||1051.4||1051.6||1051.6||1051.4|0
1627389590000|2021-07-27 12:39:50||1051.4||1051.4||1051.4||1051.4|0
1627389610000|2021-07-27 12:40:10||1051.6||1051.4||1051.6||1051.4|0
1627389620000|2021-07-27 12:40:20|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|964
1627389630000|2021-07-27 12:40:30|1052|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|522
1627389650000|2021-07-27 12:40:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|1856
1627389660000|2021-07-27 12:41:00|1052.2||1052.2||1052.2||1052.2||0
1627389670000|2021-07-27 12:41:10|1052.4|1052.2|1051.6|1051.4|1052.4|1052.2|1051|1050.8|98057
1627389680000|2021-07-27 12:41:20||1051.2||1051.2||1051.2||1051.2|2924
1627389690000|2021-07-27 12:41:30|||||||||300
1627389700000|2021-07-27 12:41:40|1051.8|1051.4|1052|1051.4|1052|1051.8|1051.8|1051.4|1250
1627389710000|2021-07-27 12:41:50|1052.2|1051.6|1052|1051.8|1052.2|1052|1052|1051.6|5693
1627389720000|2021-07-27 12:42:00||1051.6||1051.6||1051.6||1051.6|0
1627389730000|2021-07-27 12:42:10|1052.2|1051.8|1052.4|1052|1052.6|1052.2|1052.2|1051.8|1600
1627389740000|2021-07-27 12:42:20|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.8|625
1627389750000|2021-07-27 12:42:30|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|2925
1627389760000|2021-07-27 12:42:40|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.4|1289
1627389800000|2021-07-27 12:43:20|1052.2|1051.8|1052|1051.6|1052.2|1052|1052|1051.6|4067
1627389810000|2021-07-27 12:43:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1627389860000|2021-07-27 12:44:20|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|7624
1627389870000|2021-07-27 12:44:30|1051.8|1051.4|1052|1051.8|1052|1051.8|1051.6|1051.2|1600
1627389880000|2021-07-27 12:44:40|1052.2|1051.6|1052.2|1051.8|1052.2|1052|1052.2|1051.6|6443
1627389890000|2021-07-27 12:44:50|1052.4|1052|1052.4|1051.8|1052.4|1052.2|1052.2|1051.8|1938
1627389910000|2021-07-27 12:45:10||1052||1052||1052||1052|300
1627389920000|2021-07-27 12:45:20|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|1149
1627389930000|2021-07-27 12:45:30|1052.6|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1052|7
1627389940000|2021-07-27 12:45:40|1052.4|1051.8|1052.6|1052.2|1052.6|1052.2|1052.4|1051.8|735
1627389950000|2021-07-27 12:45:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|730
1627389960000|2021-07-27 12:46:00|1052.6|1052.2|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|550
1627389970000|2021-07-27 12:46:10|1052.2|1052|1052.2|1051.8|1052.2|1052.2|1052|1051.8|3957
1627389980000|2021-07-27 12:46:20|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|471
1627389990000|2021-07-27 12:46:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|1160
1627390020000|2021-07-27 12:47:00|1052.8|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|6921
1627390030000|2021-07-27 12:47:10||1051.8||1052||1052||1051.8|0
1627390040000|2021-07-27 12:47:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|433
1627390050000|2021-07-27 12:47:30||1052||1052||1052||1052|0
1627390070000|2021-07-27 12:47:50||1052.2||1052.2||1052.2||1052.2|0
1627390080000|2021-07-27 12:48:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|1848
1627390090000|2021-07-27 12:48:10|1052.6|1052.2|1053.2|1052.8|1053.2|1052.8|1052.6|1052.2|677
1627390100000|2021-07-27 12:48:20|1053|1053|1053|1052.8|1053.2|1053|1053|1052.6|1272
1627390110000|2021-07-27 12:48:30|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|1319
1627390120000|2021-07-27 12:48:40|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|1519
1627390130000|2021-07-27 12:48:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1148
1627390140000|2021-07-27 12:49:00|1053.4|1053|1053.6|1053.2|1053.6|1053.4|1053.4|1053|2701
1627390170000|2021-07-27 12:49:30||1053||1053||1053||1053|0
1627390180000|2021-07-27 12:49:40|1053.4|1052.8|1053.4|1052.8|1053.4|1053|1053|1052.8|3156
1627390190000|2021-07-27 12:49:50|1053.2|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|830
1627390200000|2021-07-27 12:50:00|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|6030
1627390220000|2021-07-27 12:50:20|1053|1052.6|1053.2|1052.6|1053.2|1052.8|1053|1052.6|0
1627390230000|2021-07-27 12:50:30|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|1098
1627390240000|2021-07-27 12:50:40|1053|1053|1053.2|1052.8|1053.2|1053|1053|1052.8|1842
1627390270000|2021-07-27 12:51:10|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|761
1627390280000|2021-07-27 12:51:20||1053||1053.2||1053.2||1053|0
1627390290000|2021-07-27 12:51:30||1053||1053||1053||1053|0
1627390300000|2021-07-27 12:51:40|1053.4||1053.4||1053.4||1053.4||0
1627390310000|2021-07-27 12:51:50||1053.2||1053.2||1053.2||1053.2|0
1627390320000|2021-07-27 12:52:00|1053.2|1053|1053.4|1053|1053.8|1053.4|1053.2|1053|3315
1627390330000|2021-07-27 12:52:10|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|0
1627390350000|2021-07-27 12:52:30|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|0
1627390360000|2021-07-27 12:52:40|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1627390370000|2021-07-27 12:52:50|1052.8|1052.8|1053.2|1052.8|1053.2|1053|1052.8|1052.6|6364
1627390380000|2021-07-27 12:53:00|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|45
1627390400000|2021-07-27 12:53:20|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|457
1627390410000|2021-07-27 12:53:30|1054|1053.6|1053.6|1053.4|1054|1053.6|1053.6|1053.2|1961
1627390430000|2021-07-27 12:53:50|1053.4|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|1329
1627390440000|2021-07-27 12:54:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1453
1627390460000|2021-07-27 12:54:20|1054|1053.6|1054|1053.8|1054|1053.8|1053.8|1053.6|948
1627390470000|2021-07-27 12:54:30|1054.2|1054|1054.2|1053.8|1054.2|1054|1054.2|1053.8|0
1627390490000|2021-07-27 12:54:50|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|9639
1627390510000|2021-07-27 12:55:10|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1053.8|944
1627390520000|2021-07-27 12:55:20|1054|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.6|228
1627390530000|2021-07-27 12:55:30|1053.8|1053.6|1054|1053.4|1054|1053.6|1053.8|1053.4|488
1627390540000|2021-07-27 12:55:40|1053.8|1053.6|1054.2|1053.8|1054.2|1054|1053.8|1053.6|8273
1627390550000|2021-07-27 12:55:50|1054.4|1053.6|1054.4|1054|1054.4|1054.2|1054.4|1053.6|1998
1627390560000|2021-07-27 12:56:00|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|499
1627390570000|2021-07-27 12:56:10|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.6|250
1627390580000|2021-07-27 12:56:20|1055|1054.8|1055.4|1055|1055.4|1055|1055|1054.8|0
1627390590000|2021-07-27 12:56:30|1055.6|1054.8|1055.4|1054.8|1055.6|1054.8|1055.4|1054.8|0
1627390600000|2021-07-27 12:56:40|1055.2||1055.2||1055.2||1055.2||0
1627390610000|2021-07-27 12:56:50|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1627390630000|2021-07-27 12:57:10||1055.2||1055||1055.2||1055|1
1627390650000|2021-07-27 12:57:30||1055.2||1055.2||1055.2||1055.2|0
1627390660000|2021-07-27 12:57:40|1055.6|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.2|3098
1627390670000|2021-07-27 12:57:50|1056.2|1055.8|1056.2|1056|1056.4|1056|1056.2|1055.8|1128
1627390680000|2021-07-27 12:58:00|1056|1055.8|1056.2|1055.6|1056.2|1055.8|1056|1055.6|0
1627390700000|2021-07-27 12:58:20|1056||1056||1056||1056||0
1627390730000|2021-07-27 12:58:50||1055.8||1055.8||1055.8||1055.6|4072
1627390760000|2021-07-27 12:59:20|1056.2|1055.6|1056.2|1055.8|1056.2|1055.8|1056.2|1055.6|4906
1627390770000|2021-07-27 12:59:30|||||||||43
1627390780000|2021-07-27 12:59:40|1056.4||1056.2||1056.4||1056.2||0
1627390810000|2021-07-27 13:00:10|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.6|462
1627390820000|2021-07-27 13:00:20|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055.2|5540
1627390830000|2021-07-27 13:00:30|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|2
1627390850000|2021-07-27 13:00:50|1055|1055|1054.8|1054.4|1055.2|1055|1054.8|1054.4|3110
1627390870000|2021-07-27 13:01:10|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|2500
1627390880000|2021-07-27 13:01:20|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1627390890000|2021-07-27 13:01:30||1053.6||1053.8||1053.8||1053.6|0
1627390900000|2021-07-27 13:01:40|||||||||866
1627390910000|2021-07-27 13:01:50|1054.4|1054|1054.4|1054.2|1054.6|1054.2|1054.4|1054|981
1627390920000|2021-07-27 13:02:00|||||||||3
1627390930000|2021-07-27 13:02:10||1054||1054||1054||1054|0
1627390950000|2021-07-27 13:02:30|1054.2||1054.4||1054.4||1054.2||1171
1627390960000|2021-07-27 13:02:40|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1053.8|1053.4|2690
1627390980000|2021-07-27 13:03:00|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054.2|1053.6|631
1627390990000|2021-07-27 13:03:10|1054.2|1054|1054.2|1054|1054.2|1054|1054|1053.8|534
1627391010000|2021-07-27 13:03:30|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|1459
1627391020000|2021-07-27 13:03:40|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1054|2558
1627391050000|2021-07-27 13:04:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|3169
1627391060000|2021-07-27 13:04:20|1053.8||1054||1054||1053.8||0
1627391070000|2021-07-27 13:04:30|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054|1053.8|1103
1627391080000|2021-07-27 13:04:40|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.6|1054|0
1627391090000|2021-07-27 13:04:50|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|230
1627391100000|2021-07-27 13:05:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1627391110000|2021-07-27 13:05:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|17
1627391120000|2021-07-27 13:05:20|1054.8||1054.8||1054.8||1054.8||0
1627391130000|2021-07-27 13:05:30|1054.6|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.4|934
1627391140000|2021-07-27 13:05:40|1054.8||1054.8||1054.8||1054.8||0
1627391150000|2021-07-27 13:05:50|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1627391160000|2021-07-27 13:06:00|1054.6||1054.6||1054.6||1054.6||0
1627391170000|2021-07-27 13:06:10|1054.8||1054.8||1054.8||1054.8||1266
1627391190000|2021-07-27 13:06:30||1054.6||1054.4||1054.6||1054.4|1001
1627391200000|2021-07-27 13:06:40|1054.6|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|0
1627391210000|2021-07-27 13:06:50|1054.6||1054.6||1054.6||1054.6||0
1627391220000|2021-07-27 13:07:00|1054.8|1054.6|1055|1054.6|1055.2|1054.8|1054.8|1054.4|1809
1627391230000|2021-07-27 13:07:10|1054.8|1054.4|1054.4|1054.2|1054.8|1054.4|1054.4|1054.2|2047
1627391240000|2021-07-27 13:07:20|1054.6||1054.6||1054.6||1054.6||1881
1627391270000|2021-07-27 13:07:50|1054.4||1054.4||1054.4||1054.4||0
1627391280000|2021-07-27 13:08:00|1054.2|1054|1054.4|1054|1054.6|1054.2|1054.2|1054|2850
1627391290000|2021-07-27 13:08:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|1075
1627391330000|2021-07-27 13:08:50|1053.8||1053.8||1053.8||1053.8||0
1627391340000|2021-07-27 13:09:00|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|1242
1627391350000|2021-07-27 13:09:10||1053.8||1053.6||1053.8||1053.6|227
1627391360000|2021-07-27 13:09:20|1053.8||1053.8||1053.8||1053.8||0
1627391380000|2021-07-27 13:09:40|1054|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|826
1627391390000|2021-07-27 13:09:50|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|765
1627391400000|2021-07-27 13:10:00|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.6|1053.4|1995
1627391410000|2021-07-27 13:10:10|1053.8|1053.6|1053.6|1053.4|1054|1053.6|1053.6|1053.4|2362
1627391430000|2021-07-27 13:10:30|1053.8|1053.6|1054|1053.8|1054.8|1054.4|1053.8|1053.4|39388
1627391440000|2021-07-27 13:10:40|1053.8|1053.6|1054.8|1054.2|1054.8|1054.4|1053.8|1053.6|3886
1627391460000|2021-07-27 13:11:00|1054.6|1054|1054.4|1053.8|1054.6|1054|1054.4|1053.8|0
1627391470000|2021-07-27 13:11:10|1054.2|1054|1053.8|1053.4|1054.2|1054|1053.8|1053.4|3187
1627391480000|2021-07-27 13:11:20|1054|1053.6|1053.4|1053.2|1054.2|1053.8|1053.4|1053.2|6424
1627391490000|2021-07-27 13:11:30|1053.2|1053|1053.4|1053.2|1053.4|1053.2|1053.2|1053|2687
1627391500000|2021-07-27 13:11:40|1053.2|1053|1053|1052.8|1053.4|1053|1053|1052.8|1213
1627391510000|2021-07-27 13:11:50|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|489
1627391530000|2021-07-27 13:12:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1627391540000|2021-07-27 13:12:20|1052.2|1051.8|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|0
1627391550000|2021-07-27 13:12:30|1051.6|1051.2|1052|1051.6|1052|1051.8|1051.4|1051|12257
1627391560000|2021-07-27 13:12:40||1051.4||1051.4||1051.4||1051.4|0
1627391570000|2021-07-27 13:12:50|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|0
1627391580000|2021-07-27 13:13:00|1051.8|1051.4|1051.8|1051.6|1052|1051.6|1051.6|1051.2|3876
1627391590000|2021-07-27 13:13:10|1051.6|1051.4|1051|1050.6|1051.6|1051.4|1050.4|1050|27295
1627391600000|2021-07-27 13:13:20|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.8|1050.4|660
1627391610000|2021-07-27 13:13:30|1051|1050.6|1050.8|1050.2|1051|1050.6|1050.8|1050.2|0
1627391620000|2021-07-27 13:13:40|1051|1050.4|1050.6|1050.2|1051|1050.4|1050.6|1050.2|0
1627391650000|2021-07-27 13:14:10||1050||1050||1050||1050|0
1627391660000|2021-07-27 13:14:20|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|4112
1627391680000|2021-07-27 13:14:40|1050.2|1049.6|1050.2|1049.8|1050.2|1050|1050|1049.6|32643
1627391690000|2021-07-27 13:14:50|1050|1049.6|1050|1049.8|1050.2|1050|1050|1049.6|4922
1627391700000|2021-07-27 13:15:00|1050.2|1050|1050.4|1049.8|1050.4|1050.2|1050.2|1049.8|4139
1627391710000|2021-07-27 13:15:10|1050.2|1049.6|1050|1049.8|1050.2|1049.8|1050|1049.6|0
1627391720000|2021-07-27 13:15:20|||||||||10
1627391730000|2021-07-27 13:15:30|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|305
1627391740000|2021-07-27 13:15:40|1050.2|1050|1050|1049.6|1050.2|1050|1050|1049.6|15000
1627391760000|2021-07-27 13:16:00|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|7589
1627391770000|2021-07-27 13:16:10|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1049|1478
1627391780000|2021-07-27 13:16:20|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|0
1627391800000|2021-07-27 13:16:40|1049.8|1049.6|1050|1049.6|1050.2|1050|1049.8|1049.4|4294
1627391810000|2021-07-27 13:16:50|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|0
1627391820000|2021-07-27 13:17:00|1050|1049.8|1050.2|1049.8|1050.4|1049.8|1050|1049.8|1710
1627391830000|2021-07-27 13:17:10|1050|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|0
1627391840000|2021-07-27 13:17:20|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050.2|1049.8|50
1627391850000|2021-07-27 13:17:30|1050.4|1050|1050.4|1050|1050.6|1050|1050.4|1049.8|225
1627391860000|2021-07-27 13:17:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|1
1627391870000|2021-07-27 13:17:50|1050||1050.2||1050.4||1050||615
1627391880000|2021-07-27 13:18:00|1050.4|1050|1050|1049.8|1050.4|1050.2|1050|1049.8|2323
1627391890000|2021-07-27 13:18:10|1050.2|1049.6|1049.6|1049.4|1050.2|1049.6|1049.6|1049.4|9507
1627391900000|2021-07-27 13:18:20|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|2088
1627391910000|2021-07-27 13:18:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1627391920000|2021-07-27 13:18:40||1049.6||1049.4||1049.6||1049.4|433
1627391930000|2021-07-27 13:18:50|1050||1050||1050||1050||0
1627391940000|2021-07-27 13:19:00|1050.2|1049.6|1049.4|1049|1050.4|1049.8|1049.4|1049|4375
1627391950000|2021-07-27 13:19:10|1049.6||1049.6||1049.6||1049.4||0
1627391960000|2021-07-27 13:19:20|1049.4||1049.4||1049.4||1049.4||0
1627391970000|2021-07-27 13:19:30|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|113
1627392010000|2021-07-27 13:20:10|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1627392040000|2021-07-27 13:20:40|1049.6|1049.2|1049.8|1049.4|1050|1049.4|1049.6|1049.2|2873
1627392060000|2021-07-27 13:21:00|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|1753
1627392070000|2021-07-27 13:21:10||1049.8||1049.8||1049.8||1049.8|0
1627392080000|2021-07-27 13:21:20|1050.2||1050||1050.2||1050||3813
1627392120000|2021-07-27 13:22:00|1049.8|1049.6|1050.2|1050|1050.2|1050|1049.8|1049.4|3795
1627392140000|2021-07-27 13:22:20|1050.4|1050.2|1049.8|1049.6|1050.6|1050.2|1049.8|1049.4|4239
1627392170000|2021-07-27 13:22:50|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|1544
1627392180000|2021-07-27 13:23:00||1049.4||1049.6||1049.6||1049.4|0
1627392190000|2021-07-27 13:23:10|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1534
1627392220000|2021-07-27 13:23:40|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.6|928
1627392230000|2021-07-27 13:23:50|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|659
1627392240000|2021-07-27 13:24:00|1049.4|1049.2|1049.2|1049|1049.6|1049.2|1049.2|1049|2477
1627392250000|2021-07-27 13:24:10|1049.4|1049.2|1049.6|1049|1049.6|1049.2|1049.4|1049|1349
1627392270000|2021-07-27 13:24:30|1049.4||1049.4||1049.4||1049.4||0
1627392280000|2021-07-27 13:24:40|1049.6||1049.6||1049.6||1049.6||0
1627392290000|2021-07-27 13:24:50|1049.4||1049.6||1049.6||1049.4||0
1627392300000|2021-07-27 13:25:00|1049.4||1049.4||1049.4||1049.4||0
1627392320000|2021-07-27 13:25:20|1049.6||1049.6||1049.6||1049.6||0
1627392330000|2021-07-27 13:25:30|1049.4||1049.4||1049.4||1049.4||0
1627392340000|2021-07-27 13:25:40||1049.2||1049.2||1049.2||1049.2|657
1627392350000|2021-07-27 13:25:50|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|793
1627392370000|2021-07-27 13:26:10|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|213
1627392380000|2021-07-27 13:26:20|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050|1049.8|753
1627392390000|2021-07-27 13:26:30||1050||1050||1050||1050|0
1627392400000|2021-07-27 13:26:40|1050.6||1050.2||1050.6||1050.2||261
1627392430000|2021-07-27 13:27:10|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|4886
1627392440000|2021-07-27 13:27:20|1049.8|1049.6|1050|1049.8|1050|1049.8|1049.8|1049.6|592
1627392480000|2021-07-27 13:28:00|1050.2|1050|1050.2|1049.8|1050.2|1050|1050.2|1049.8|2605
1627392520000|2021-07-27 13:28:40|1050|1050|1050.2|1049.8|1050.4|1050|1050|1049.8|7800
1627392530000|2021-07-27 13:28:50|1050||1050||1050||1050||0
1627392550000|2021-07-27 13:29:10|1050.2|1050|1050.4|1050.2|1050.6|1050.2|1050.2|1050|3535
1627392560000|2021-07-27 13:29:20|1050.2|1050|1050.2|1050|1050.4|1050|1050.2|1050|2
1627392570000|2021-07-27 13:29:30|1050.8|1050.2|1050.8|1050.2|1050.8|1050.6|1050.6|1050.2|12528
1627392580000|2021-07-27 13:29:40|1050.6|1050|1050.4|1050|1050.6|1050|1050.2|1050|4397
1627392600000|2021-07-27 13:30:00|1050.2|1049.8|1048.4|1048.2|1050.2|1049.8|1048.4|1048|34651
1627392610000|2021-07-27 13:30:10|1048.6|1048.4|1048.2|1048|1048.8|1048.4|1048|1047.8|14221
1627392620000|2021-07-27 13:30:20|1048.4|1048.2|1047.4|1047.2|1048.6|1048.4|1047.4|1047.2|9427
1627392630000|2021-07-27 13:30:30|1047.2|1047|1047.2|1046.8|1047.4|1047.2|1046.4|1045.8|22259
1627392640000|2021-07-27 13:30:40|1047.4|1047|1047.2|1047|1047.6|1047.2|1047.2|1046.8|3031
1627392650000|2021-07-27 13:30:50|1047.4|1047.2|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|1619
1627392660000|2021-07-27 13:31:00|1047.6|1047.2|1049|1048.6|1049.4|1049|1047.4|1047.2|1864
1627392670000|2021-07-27 13:31:10|1049.2|1048.8|1050|1049.4|1050|1049.4|1049.2|1048.8|771
1627392680000|2021-07-27 13:31:20|1049.8|1049.2|1049.8|1049.4|1050|1049.6|1049.4|1049|8273
1627392690000|2021-07-27 13:31:30|1050|1049.6|1049.2|1048.8|1050|1049.8|1049|1048.8|9557
1627392700000|2021-07-27 13:31:40|1049|1048.6|1048.6|1048.2|1049|1048.8|1048.6|1048.2|6366
1627392710000|2021-07-27 13:31:50|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|1645
1627392720000|2021-07-27 13:32:00|1048.4|1048.2|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|3464
1627392730000|2021-07-27 13:32:10|1048.2|1047.6|1048.2|1047.8|1048.4|1048|1047.8|1047.4|69
1627392740000|2021-07-27 13:32:20|1048|1047.6|1048.4|1048|1048.6|1048.2|1047.8|1047.4|1123
1627392750000|2021-07-27 13:32:30|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|0
1627392760000|2021-07-27 13:32:40|1048.2|1048.2|1048.2|1047.8|1048.2|1048.2|1048.2|1047.8|93
1627392780000|2021-07-27 13:33:00|1048|1047.6|1047.4|1047|1048|1047.6|1046.8|1046.4|22869
1627392790000|2021-07-27 13:33:10|1047.6|1047.2|1048|1047.6|1048.2|1047.8|1047.6|1047.2|8
1627392800000|2021-07-27 13:33:20|1047.6|1047.4|1047.6|1047.2|1048|1047.4|1047.6|1047.2|634
1627392810000|2021-07-27 13:33:30|1047.4|1047|1047|1046.6|1048|1047.6|1047|1046.6|15292
1627392820000|2021-07-27 13:33:40|1047.2|1046.8|1047.2|1046.8|1047.4|1046.8|1047.2|1046.8|0
1627392830000|2021-07-27 13:33:50|1047|1046.6|1046.6|1046.4|1047|1046.6|1046.6|1046.4|2146
1627392840000|2021-07-27 13:34:00|1046.4|1046.2|1047.6|1047.2|1047.8|1047.4|1046.4|1046|998
1627392850000|2021-07-27 13:34:10|1047.8|1047.4|1048.6|1048|1048.6|1048|1047.8|1047.4|587
1627392860000|2021-07-27 13:34:20|1048.4|1048.2|1049.6|1049.2|1050|1049.6|1048.4|1048|4390
1627392870000|2021-07-27 13:34:30|1049.2|1049|1050|1049.6|1050.2|1049.6|1049.2|1049|3972
1627392880000|2021-07-27 13:34:40|1049.8|1049.4|1050|1049.6|1050.4|1050|1049.8|1049.2|777
1627392890000|2021-07-27 13:34:50|1050.2|1049.8|1050.6|1050|1050.6|1050|1050|1049.6|2576
1627392900000|2021-07-27 13:35:00|1050.8|1050.2|1051.4|1051|1051.6|1051|1050.8|1050.2|2714
1627392910000|2021-07-27 13:35:10|1051.6|1050.8|1051|1050.8|1051.6|1051|1050.6|1050.4|9096
1627392920000|2021-07-27 13:35:20|1051.2|1051|1051.4|1051|1052|1051.4|1051|1051|3073
1627392930000|2021-07-27 13:35:30|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.6|1050.4|5264
1627392940000|2021-07-27 13:35:40|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1049.8|3297
1627392950000|2021-07-27 13:35:50|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050|1049.8|2370
1627392960000|2021-07-27 13:36:00|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049.2|4606
1627392970000|2021-07-27 13:36:10|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.4|1049|3122
1627392980000|2021-07-27 13:36:20|1049.6|1049|1049.4|1049|1050|1049.6|1049.4|1049|220
1627392990000|2021-07-27 13:36:30|1049.2|1048.8|1048.8|1048.4|1049.4|1048.8|1048.6|1048|4094
1627393000000|2021-07-27 13:36:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1048|0
1627393010000|2021-07-27 13:36:50|1048.4|1048|1048|1047.6|1048.4|1048.2|1047.8|1047.2|1678
1627393020000|2021-07-27 13:37:00|1047.8|1047.4|1048|1047.6|1048.2|1047.8|1047.8|1047.4|690
1627393030000|2021-07-27 13:37:10|1047.8|1047.4|1048.6|1048.4|1049|1048.6|1047.8|1047.4|6759
1627393040000|2021-07-27 13:37:20|1048.4|1048.2|1048.2|1047.6|1048.4|1048.2|1048.2|1047.6|1270
1627393050000|2021-07-27 13:37:30|1047.8|1047.8|1047.2|1047|1048.2|1047.8|1047|1046.8|25699
1627393060000|2021-07-27 13:37:40|1047.4|1047.2|1047.6|1047.2|1047.8|1047.6|1047.4|1047|4217
1627393070000|2021-07-27 13:37:50|1047.8|1047.4|1047.4|1047.2|1047.8|1047.4|1047.4|1047|2666
1627393080000|2021-07-27 13:38:00|1047.6|1047|1048|1047.6|1048.4|1047.8|1047.6|1047|461
1627393090000|2021-07-27 13:38:10|1047.8|1047.4|1047.8|1047.4|1048|1047.4|1047.8|1047.2|0
1627393100000|2021-07-27 13:38:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1047|544
1627393110000|2021-07-27 13:38:30|1047.4|1047|1047.8|1047.4|1048|1047.6|1047.4|1047|2709
1627393120000|2021-07-27 13:38:40|1047.6|1047.2|1047.6|1047.2|1048|1047.6|1047.4|1047|954
1627393130000|2021-07-27 13:38:50|1047.4|1047|1048|1047.6|1048|1047.6|1047.4|1047|492
1627393140000|2021-07-27 13:39:00|1048.2|1048|1048.2|1047.6|1048.4|1048|1047.8|1047.6|6461
1627393150000|2021-07-27 13:39:10|1048|1047.8|1049|1048.6|1049.2|1048.8|1048|1047.8|1000
1627393160000|2021-07-27 13:39:20|1049.2|1048.8|1049.4|1048.8|1049.6|1049|1049|1048.8|473
1627393170000|2021-07-27 13:39:30|1049.2|1049|1049|1048.6|1049.2|1049|1048.8|1048.6|10
1627393180000|2021-07-27 13:39:40|1048.8|1048.8|1048.8|1048.4|1049.2|1048.8|1048.6|1048.2|2327
1627393190000|2021-07-27 13:39:50|1049|1048.6|1049.2|1048.6|1049.2|1048.6|1048.6|1048.2|648
1627393200000|2021-07-27 13:40:00|1049|1048.8|1048.8|1048.2|1049.4|1049|1048.6|1048.2|1125
1627393210000|2021-07-27 13:40:10|1048.6|1048|1048.8|1048.4|1049|1048.4|1048.2|1048|5792
1627393220000|2021-07-27 13:40:20|1048.6|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|126
1627393230000|2021-07-27 13:40:30|1048.6|1048.2|1047.8|1047.4|1048.8|1048.4|1047.6|1047.4|6252
1627393240000|2021-07-27 13:40:40|1047.6|1047.2|1047.6|1047.2|1047.8|1047.2|1047.6|1047.2|500
1627393250000|2021-07-27 13:40:50|1047.4|1047|1047.2|1046.8|1047.4|1047.2|1047.2|1046.8|0
1627393260000|2021-07-27 13:41:00|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|3800
1627393270000|2021-07-27 13:41:10|1047|1047|1047|1046.6|1047|1047|1046.6|1046.2|12092
1627393280000|2021-07-27 13:41:20|1047.2|1046.4|1047.4|1047|1047.6|1047.2|1047.2|1046.4|2536
1627393290000|2021-07-27 13:41:30|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1627393300000|2021-07-27 13:41:40|1047.2|1046.8|1047.8|1047.4|1047.8|1047.4|1047.2|1046.6|2400
1627393310000|2021-07-27 13:41:50|1047.6|1047.2|1047.6|1047.2|1047.8|1047.2|1047.4|1047|1584
1627393320000|2021-07-27 13:42:00|1047.8|1047.4|1048|1047.6|1048|1047.8|1047.8|1047.2|2366
1627393330000|2021-07-27 13:42:10|1048.2|1047.8|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|6279
1627393340000|2021-07-27 13:42:20|1048.2|1048|1048.2|1047.8|1048.6|1048|1048.2|1047.8|0
1627393350000|2021-07-27 13:42:30|1048.4|1048|1049.4|1049|1049.6|1049|1048.4|1048|759
1627393360000|2021-07-27 13:42:40|1049.6|1049.2|1049.2|1048.8|1049.8|1049.2|1049.2|1048.8|1702
1627393370000|2021-07-27 13:42:50|1049|1048.6|1049|1048.4|1049|1048.6|1048.6|1048.4|1699
1627393380000|2021-07-27 13:43:00|1049.2||1049||1049.2||1049||0
1627393390000|2021-07-27 13:43:10|1049.2|1048.6|1049.4|1049|1049.4|1049|1049|1048.6|129
1627393400000|2021-07-27 13:43:20|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1627393410000|2021-07-27 13:43:30|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|4
1627393420000|2021-07-27 13:43:40|1048.8|1048.4|1048|1047.6|1049|1048.4|1048|1047.6|2757
1627393430000|2021-07-27 13:43:50|1048.2|1047.8|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|1143
1627393440000|2021-07-27 13:44:00|1048.2|1047.6|1047.8|1047.4|1048.2|1047.6|1047.4|1047.2|3454
1627393450000|2021-07-27 13:44:10|1048|1047.6|1048.8|1048.2|1049|1048.6|1048|1047.6|4639
1627393460000|2021-07-27 13:44:20|1049|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|0
1627393470000|2021-07-27 13:44:30|1048.8|1048.4|1048.8|1048.4|1049.2|1048.6|1048.8|1048.4|587
1627393480000|2021-07-27 13:44:40|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048|1047.4|999
1627393490000|2021-07-27 13:44:50|1048|1047.6|1048.2|1048|1048.4|1048|1048|1047.4|3062
1627393500000|2021-07-27 13:45:00|1048.4|1048.2|1048|1047.6|1048.8|1048.4|1048|1047.6|642
1627393510000|2021-07-27 13:45:10|1047.8|1047.4|1047.8|1047.2|1047.8|1047.6|1047.4|1047|2824
1627393520000|2021-07-27 13:45:20|1048|1047.4|1048.4|1047.8|1048.8|1048.4|1048|1047.4|3132
1627393530000|2021-07-27 13:45:30|1048.6|1048|1049.2|1048.8|1049.2|1048.8|1048.4|1047.8|2447
1627393540000|2021-07-27 13:45:40|1049.4|1049|1049.4|1048.8|1049.6|1049.2|1049.2|1048.8|500
1627393550000|2021-07-27 13:45:50|1049.6|1049|1050|1049.4|1050|1049.6|1049.6|1048.8|422
1627393560000|2021-07-27 13:46:00|1049.6|1049.6|1050|1049.4|1050|1049.6|1049.6|1049.4|2
1627393570000|2021-07-27 13:46:10|1050.2|1049.6|1050.4|1050|1050.6|1050.2|1050|1049.4|565
1627393580000|2021-07-27 13:46:20|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050|1049.8|7
1627393590000|2021-07-27 13:46:30|1050.6||1050.4||1050.6||1050.4||0
1627393600000|2021-07-27 13:46:40|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050|2229
1627393610000|2021-07-27 13:46:50|1050.4|1050|1049.8|1049.6|1050.4|1050|1049.8|1049.6|1291
1627393620000|2021-07-27 13:47:00|1049.6|1049.4|1049.2|1048.8|1049.6|1049.4|1049.2|1048.8|949
1627393630000|2021-07-27 13:47:10|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049.4|1049|1793
1627393640000|2021-07-27 13:47:20|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.4|1049.2|265
1627393650000|2021-07-27 13:47:30|1049.6|1049|1049.4|1049|1049.6|1049|1049.4|1049|1935
1627393660000|2021-07-27 13:47:40|1049.2|1048.8|1049.8|1049.4|1049.8|1049.4|1049|1048.6|978
1627393670000|2021-07-27 13:47:50|1050|1049.6|1050.4|1049.8|1050.4|1050|1050|1049.6|2288
1627393680000|2021-07-27 13:48:00|1050.2|1050|1050.4|1049.8|1050.4|1050.2|1050.2|1049.8|1590
1627393690000|2021-07-27 13:48:10|1050.2|1049.6|1049.8|1049.2|1050.4|1050|1049.8|1049.2|2374
1627393700000|2021-07-27 13:48:20|1049.6|1049.4|1049.8|1049.4|1050|1049.8|1049.4|1049.2|2047
1627393710000|2021-07-27 13:48:30|1049.6|1049.2|1049|1048.8|1049.6|1049.2|1048.6|1048.4|14996
1627393720000|2021-07-27 13:48:40|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|1000
1627393730000|2021-07-27 13:48:50|1049.2|1048.8|1049.2|1048.6|1049.6|1049.2|1049|1048.6|2013
1627393740000|2021-07-27 13:49:00|1049.4|1048.8|1049.6|1049|1050|1049.6|1049.2|1048.8|20433
1627393750000|2021-07-27 13:49:10|1049.8|1049.2|1049.8|1049.4|1050|1049.6|1049.6|1049|112
1627393760000|2021-07-27 13:49:20|1050|1049.8|1050|1049.6|1050.2|1050|1049.6|1049|11778
1627393770000|2021-07-27 13:49:30|1050.2|1049.8|1050|1049.6|1050.6|1050|1050|1049.6|2081
1627393780000|2021-07-27 13:49:40|1050.2|1049.8|1050|1049.6|1050.4|1050|1050|1049.6|1236
1627393790000|2021-07-27 13:49:50|1050.2|1049.4|1049.6|1049.2|1050.2|1049.4|1049.6|1049.2|5542
1627393800000|2021-07-27 13:50:00|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.2|1048.6|2828
1627393810000|2021-07-27 13:50:10|1049.8|1049.4|1050.4|1050|1050.4|1050|1049.8|1049.4|489
1627393820000|2021-07-27 13:50:20|1050.6|1050.2|1051|1050.4|1051|1050.4|1050.4|1050.2|350
1627393830000|2021-07-27 13:50:30|1050.8|1050.2|1050.2|1049.8|1050.8|1050.4|1050.2|1049.8|515
1627393840000|2021-07-27 13:50:40|1050.4|1049.6|1050|1049.6|1050.4|1049.6|1050|1049.6|1081
1627393850000|2021-07-27 13:50:50|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|656
1627393860000|2021-07-27 13:51:00|1049.4|1049|1049|1048.6|1049.6|1049.2|1049|1048.6|2771
1627393870000|2021-07-27 13:51:10|1049.2|1048.8|1049.2|1048.8|1049.4|1049.2|1049|1048.6|989
1627393880000|2021-07-27 13:51:20|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1048.8|1115
1627393890000|2021-07-27 13:51:30|1049.2|1048.8|1049.2|1048.8|1049.4|1048.8|1049|1048.6|76
1627393900000|2021-07-27 13:51:40|1049.4|1049|1049.2|1048.8|1049.8|1049.4|1049|1048.6|1550
1627393910000|2021-07-27 13:51:50|1049|1048.6|1048.4|1048.2|1049.2|1048.8|1048.4|1048.2|7159
1627393920000|2021-07-27 13:52:00|1048.6|1048.4|1048.4|1047.8|1049|1048.6|1048.2|1047.8|4703
1627393930000|2021-07-27 13:52:10|1048.2|1048.2|1048.6|1048|1048.6|1048.2|1048.2|1047.8|4717
1627393940000|2021-07-27 13:52:20|1048.2|1047.8|1049.2|1048.8|1049.2|1048.8|1048|1047.8|10647
1627393950000|2021-07-27 13:52:30|1049.4|1048.6|1048.8|1048.2|1049.4|1048.6|1048.6|1048|0
1627393960000|2021-07-27 13:52:40|1048.6|1048.4|1049|1048.4|1049|1048.4|1048.2|1047.8|1031
1627393970000|2021-07-27 13:52:50|1049.2|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.4|0
1627393990000|2021-07-27 13:53:10|1049.4|1048.6|1049|1048.4|1049.4|1048.6|1048.6|1048.4|9671
1627394000000|2021-07-27 13:53:20|1048.8|1048.6|1049.4|1048.8|1049.4|1049|1048.8|1048.6|30
1627394010000|2021-07-27 13:53:30|1049.2||1049.2||1049.2||1049.2||0
1627394030000|2021-07-27 13:53:50|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|1
1627394040000|2021-07-27 13:54:00|1049.4|1049.2|1049.8|1049.4|1050|1049.6|1049.2|1049|269
1627394050000|2021-07-27 13:54:10|1049.6|1049.2|1049.4|1049|1049.8|1049.4|1049.4|1049|2510
1627394060000|2021-07-27 13:54:20|1049.6|1049.2|1049.6|1049.2|1050.2|1049.8|1049.4|1049.2|2589
1627394070000|2021-07-27 13:54:30|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.4|2404
1627394080000|2021-07-27 13:54:40|1050|1049.6|1050|1049.6|1050|1049.6|1049.4|1049.2|3571
1627394090000|2021-07-27 13:54:50|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|2226
1627394100000|2021-07-27 13:55:00|1049|1048.8|1049.4|1048.8|1049.4|1049.2|1049|1048.6|4384
1627394110000|2021-07-27 13:55:10|1049.2|1049|1049.6|1049|1049.8|1049.4|1049.2|1049|485
1627394120000|2021-07-27 13:55:20|1049.4|1049.2|1049.4|1049|1049.8|1049.4|1049.4|1049|2364
1627394130000|2021-07-27 13:55:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.6|318
1627394140000|2021-07-27 13:55:40|1049|1048.6|1049.8|1049.2|1049.8|1049.4|1048.8|1048.4|1206
1627394150000|2021-07-27 13:55:50|1050|1049.4|1049.6|1049.2|1050.2|1049.8|1049.6|1049.2|3445
1627394160000|2021-07-27 13:56:00|1049.8|1049.4|1049.4|1048.8|1049.8|1049.6|1049.2|1048.8|3805
1627394170000|2021-07-27 13:56:10|1049.2|1049|1049.4|1048.8|1049.4|1049|1049|1048.8|2377
1627394180000|2021-07-27 13:56:20|1049.6|1049|1049.8|1049.4|1049.8|1049.4|1049.6|1049|0
1627394190000|2021-07-27 13:56:30|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.4|1049|500
1627394200000|2021-07-27 13:56:40|1049.6||1049.8||1049.8||1049.6||0
1627394210000|2021-07-27 13:56:50|1050|1049.4|1050.2|1049.8|1050.6|1050|1050|1049.4|750
1627394220000|2021-07-27 13:57:00|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1627394230000|2021-07-27 13:57:10||1050||1049.8||1050||1049.8|20
1627394240000|2021-07-27 13:57:20|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|1027
1627394250000|2021-07-27 13:57:30|1050.4|1050|1050.2|1049.8|1050.6|1050|1050.2|1049.8|1974
1627394260000|2021-07-27 13:57:40|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.6|1049.2|4365
1627394270000|2021-07-27 13:57:50|1049.8|1049.4|1049.6|1049.4|1050|1049.4|1049.6|1049.2|2237
1627394280000|2021-07-27 13:58:00|1049.8|1049.2|1049.6|1049.4|1050|1049.6|1049.6|1049.2|2958
1627394290000|2021-07-27 13:58:10|1049.8|1049.2|1049.2|1048.8|1049.8|1049.2|1049.2|1048.8|10054
1627394310000|2021-07-27 13:58:30|1049|1048.6|1048.6|1048.2|1049|1048.6|1048.6|1048|768
1627394320000|2021-07-27 13:58:40|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|3126
1627394330000|2021-07-27 13:58:50|1048|1047.6|1047.2|1047|1048|1047.6|1047.2|1047|1548
1627394340000|2021-07-27 13:59:00|1047.4|1047.2|1046.8|1046.2|1047.4|1047.2|1046.8|1046.2|3681
1627394350000|2021-07-27 13:59:10||1046.4||1046.4||1046.4||1046.4|0
1627394360000|2021-07-27 13:59:20|1047|1046.6|1047.4|1046.8|1047.4|1047|1047|1046.6|4691
1627394370000|2021-07-27 13:59:30|1047.2|1047|1047.8|1047.4|1047.8|1047.4|1047.2|1047|1853
1627394390000|2021-07-27 13:59:50|1047.6|1047|1047.4|1047|1047.6|1047|1047.4|1047|2328
1627394400000|2021-07-27 14:00:00|1047.2|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1047.2|891
1627394410000|2021-07-27 14:00:10|1047.8|1047.4|1048.4|1047.8|1048.4|1047.8|1047.8|1047.4|478
1627394420000|2021-07-27 14:00:20|1048.2|1048|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|3894
1627394430000|2021-07-27 14:00:30|1048.4|1048|1047.8|1047.6|1048.8|1048.2|1047.8|1047.6|8011
1627394440000|2021-07-27 14:00:40|1047.6|1047.4|1048|1047.4|1048.2|1047.8|1047.6|1047.2|3177
1627394450000|2021-07-27 14:00:50|1048.2|1047.6|1048|1047.4|1048.4|1047.8|1047.6|1047.2|2420
1627394460000|2021-07-27 14:01:00|1048.2|1047.6|1048.6|1048.2|1048.8|1048.2|1048.2|1047.6|0
1627394470000|2021-07-27 14:01:10|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048.2|1
1627394480000|2021-07-27 14:01:20|1048.6|1048|1048.8|1048.4|1048.8|1048.4|1048.2|1047.8|1052
1627394490000|2021-07-27 14:01:30|1049|1048.2|1049.2|1048.8|1049.4|1048.8|1049|1048.2|1904
1627394500000|2021-07-27 14:01:40|1049.4|1048.6|1049.2|1048.8|1049.4|1049|1049.2|1048.6|0
1627394510000|2021-07-27 14:01:50|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049.4|1049|550
1627394530000|2021-07-27 14:02:10|1050|1049.6|1049.6|1049.4|1050|1049.6|1049.2|1048.8|11441
1627394540000|2021-07-27 14:02:20|1049.8|1049.6|1050.4|1049.8|1050.4|1050|1049.8|1049.4|1837
1627394550000|2021-07-27 14:02:30|1050.2|1049.6|1050.2|1050|1050.4|1050|1050|1049.6|700
1627394560000|2021-07-27 14:02:40|1050.4|1049.8|1050.2|1049.6|1050.4|1050|1050|1049.6|324
1627394570000|2021-07-27 14:02:50|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|4765
1627394580000|2021-07-27 14:03:00|1049.6|1049.2|1048.8|1048.4|1049.6|1049.2|1048.8|1048.4|3960
1627394590000|2021-07-27 14:03:10|1049|1048.6|1049.4|1049|1049.6|1049.2|1049|1048.6|1694
1627394600000|2021-07-27 14:03:20|1049.2|1048.8|1049|1048.8|1049.2|1049|1049|1048.8|1657
1627394610000|2021-07-27 14:03:30|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.8|717
1627394620000|2021-07-27 14:03:40|1049.4|1049|1049.8|1049.2|1049.8|1049.4|1049.4|1049|1893
1627394630000|2021-07-27 14:03:50|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|0
1627394640000|2021-07-27 14:04:00|1049.6|1049.2|1049.2|1049|1049.6|1049.2|1049.2|1048.8|2
1627394650000|2021-07-27 14:04:10|1049.4|1048.8|1049|1048.6|1049.4|1048.8|1048.8|1048.6|2891
1627394660000|2021-07-27 14:04:20|1049.2|1048.8|1049.6|1049.2|1049.6|1049.2|1049.2|1048.8|3018
1627394670000|2021-07-27 14:04:30|1049.4|1049|1048.6|1048.2|1049.4|1049|1048.6|1048|5193
1627394680000|2021-07-27 14:04:40|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1047.8|0
1627394690000|2021-07-27 14:04:50|1048.6|1047.8|1048.6|1048.2|1048.8|1048.4|1048.4|1047.8|1404
1627394700000|2021-07-27 14:05:00|1048.8|1048.4|1049.2|1048.8|1049.2|1048.8|1048.8|1048.4|1100
1627394710000|2021-07-27 14:05:10|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.4|1049|3700
1627394720000|2021-07-27 14:05:20|1049.8|1049.2|1050|1049.4|1050.2|1049.6|1049.6|1049.2|2817
1627394730000|2021-07-27 14:05:30|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|112
1627394740000|2021-07-27 14:05:40|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|169
1627394750000|2021-07-27 14:05:50|1049.8|1049.8|1049.4|1049|1049.8|1049.8|1049.2|1049|3836
1627394760000|2021-07-27 14:06:00|1049.2|1048.8|1049.8|1049.4|1050|1049.6|1049.2|1048.8|1200
1627394770000|2021-07-27 14:06:10|1050|1049.2|1049.8|1049.6|1050|1049.6|1049.8|1049.2|0
1627394780000|2021-07-27 14:06:20|1050|1049.8|1050.4|1050|1050.4|1050|1049.8|1049.4|120
1627394790000|2021-07-27 14:06:30|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.6|0
1627394800000|2021-07-27 14:06:40|1050|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|2
1627394810000|2021-07-27 14:06:50|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|3757
1627394820000|2021-07-27 14:07:00|1049.4|1049|1050.2|1049.8|1050.2|1050|1049.4|1049|1377
1627394830000|2021-07-27 14:07:10|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.4|1050|342
1627394840000|2021-07-27 14:07:20|1050.8|1050.2|1050.4|1050.2|1050.8|1050.4|1050.4|1050.2|0
1627394850000|2021-07-27 14:07:30|1050.6|1050|1050.2|1049.8|1050.6|1050|1050|1049.6|951
1627394860000|2021-07-27 14:07:40|1050|1050.2|1050|1049.6|1050.6|1050.2|1050|1049.6|421
1627394870000|2021-07-27 14:07:50|1049.8|1049.4|1050.6|1050|1050.6|1050|1049.6|1049.2|526
1627394880000|2021-07-27 14:08:00|1050.8|1050.2|1051|1050.6|1051.2|1050.6|1050.8|1050.2|0
1627394890000|2021-07-27 14:08:10|1051.2||1051.2||1051.2||1051||0
1627394900000|2021-07-27 14:08:20|1051.4|1050.8|1051.8|1051.2|1051.8|1051.2|1051.4|1050.8|1547
1627394910000|2021-07-27 14:08:30|1051.6|1051|1051.4|1050.8|1051.6|1051|1051|1050.8|4010
1627394920000|2021-07-27 14:08:40|1051.6|1051|1051.8|1051.4|1052|1051.4|1051.6|1051|489
1627394930000|2021-07-27 14:08:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1627394940000|2021-07-27 14:09:00|1051.2|1050.8|1051.8|1051.4|1052|1051.6|1051.2|1050.8|3440
1627394950000|2021-07-27 14:09:10|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|0
1627394960000|2021-07-27 14:09:20|1051.8|1051.4|1051.6|1051.2|1052|1051.6|1051.4|1051.2|2686
1627394970000|2021-07-27 14:09:30|1051.4|1051|1051.2|1050.6|1051.4|1051|1051|1050.6|709
1627394980000|2021-07-27 14:09:40|1051|1050.4|1051|1050.8|1051.4|1051|1050.8|1050.4|50
1627394990000|2021-07-27 14:09:50|1051.2|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|434
1627395000000|2021-07-27 14:10:00|1051.4|1051|1051.2|1050.6|1051.4|1051|1051|1050.6|313
1627395010000|2021-07-27 14:10:10|1051|1050.8|1050.6|1050.2|1051.2|1050.8|1050.6|1050.2|2768
1627395020000|2021-07-27 14:10:20|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1049.8|1024
1627395030000|2021-07-27 14:10:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|7
1627395040000|2021-07-27 14:10:40|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050|0
1627395050000|2021-07-27 14:10:50|1051|1050.6|1051.2|1050.8|1051.6|1051.2|1051|1050.6|4130
1627395060000|2021-07-27 14:11:00|1051.4|1051|1051.6|1051.2|1051.8|1051.4|1051.4|1051|1564
1627395070000|2021-07-27 14:11:10|1051.4|1051|1051|1050.6|1051.4|1051.2|1051|1050.6|2270
1627395080000|2021-07-27 14:11:20|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.2|0
1627395090000|2021-07-27 14:11:30|1050.8|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|1321
1627395100000|2021-07-27 14:11:40|1050.6||1051||1051||1050.6||773
1627395110000|2021-07-27 14:11:50|1050.8||1050.8||1051||1050.8||0
1627395120000|2021-07-27 14:12:00|1051|1050.6|1051|1050.4|1051.2|1050.8|1050.8|1050.4|427
1627395130000|2021-07-27 14:12:10|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1050.4|31019
1627395140000|2021-07-27 14:12:20|1051.4|1051|1051|1050.6|1051.6|1051.2|1051|1050.6|26585
1627395150000|2021-07-27 14:12:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1627395170000|2021-07-27 14:12:50|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|2055
1627395180000|2021-07-27 14:13:00|1050.6|1050.4|1049.8|1049.6|1050.6|1050.4|1049.8|1049.6|1593
1627395190000|2021-07-27 14:13:10||1049.4||1049.4||1049.4||1049.2|0
1627395200000|2021-07-27 14:13:20||1049.6||1049.4||1049.6||1049.4|1127
1627395210000|2021-07-27 14:13:30|1050|1049.6|1049.8|1049.4|1050|1049.8|1049.8|1049.4|3284
1627395220000|2021-07-27 14:13:40|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|9284
1627395230000|2021-07-27 14:13:50|1049.4|1049|1050.4|1050|1050.4|1050|1049.4|1049|8022
1627395240000|2021-07-27 14:14:00|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1627395260000|2021-07-27 14:14:20|1050.2|1049.8|1050.4|1050|1050.4|1050|1050|1049.8|529
1627395270000|2021-07-27 14:14:30|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.8|0
1627395280000|2021-07-27 14:14:40|1050.2|1050.2|1049.8|1049.4|1050.2|1050.2|1049.8|1049.4|529
1627395290000|2021-07-27 14:14:50|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|6992
1627395300000|2021-07-27 14:15:00|1049.4|1049|1049|1048.6|1049.4|1049.2|1048.8|1048.4|1159
1627395310000|2021-07-27 14:15:10|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.8|1048.4|0
1627395320000|2021-07-27 14:15:20|1049|1048.8|1049.2|1048.8|1049.4|1049|1048.8|1048.6|506
1627395330000|2021-07-27 14:15:30|1049.4|1049|1049|1048.6|1049.8|1049.4|1049|1048.6|5470
1627395340000|2021-07-27 14:15:40|1048.8|1048.4|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|458
1627395350000|2021-07-27 14:15:50|1048.8|1048.4|1049.2|1048.8|1049.6|1049|1048.6|1048.4|16232
1627395360000|2021-07-27 14:16:00|1049.4|1049|1049.8|1049.2|1049.8|1049.2|1049.2|1048.8|2133
1627395370000|2021-07-27 14:16:10|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049|108
1627395390000|2021-07-27 14:16:30|1049.4|1049.4|1049.4|1049|1049.8|1049.6|1049.2|1048.8|1237
1627395400000|2021-07-27 14:16:40|1049.6|1049.2|1049.8|1049.4|1050|1049.4|1049.4|1049.2|3325
1627395410000|2021-07-27 14:16:50||1049.2||1049.4||1049.4||1049.2|0
1627395420000|2021-07-27 14:17:00|1050|1049.6|1050.2|1049.8|1050.4|1050|1050|1049.6|463
1627395430000|2021-07-27 14:17:10|1050|1049.6|1050.2|1049.6|1050.2|1049.8|1049.8|1049.4|10708
1627395440000|2021-07-27 14:17:20|1050.4|1049.8|1050.8|1050.2|1050.8|1050.2|1050.2|1049.8|1396
1627395450000|2021-07-27 14:17:30|1050.6|1050|1050.2|1050|1050.8|1050.2|1050.2|1049.8|489
1627395460000|2021-07-27 14:17:40|1050.6|1049.8|1050.6|1050.2|1050.6|1050.2|1050.4|1049.8|8915
1627395470000|2021-07-27 14:17:50|1050.4|1050|1050.4|1050|1050.6|1050|1050.4|1049.8|2200
1627395480000|2021-07-27 14:18:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.4|961
1627395490000|2021-07-27 14:18:10|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050|1049.6|1449
1627395500000|2021-07-27 14:18:20|1050|1049.4|1050.2|1050|1050.4|1050|1050|1049.4|2346
1627395510000|2021-07-27 14:18:30|1050.4||1050.4||1050.4||1050.2||0
1627395520000|2021-07-27 14:18:40|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|1853
1627395540000|2021-07-27 14:19:00|1050|1049.6|1050.4|1049.8|1050.4|1050|1050|1049.6|5282
1627395550000|2021-07-27 14:19:10|1050.2||1050.2||1050.2||1050.2||0
1627395560000|2021-07-27 14:19:20|1050.4|1050|1050.4|1049.8|1050.4|1050.2|1050.2|1049.8|989
1627395570000|2021-07-27 14:19:30|1050.2|1049.6|1049.8|1049.4|1050.2|1049.6|1049.6|1049.4|1707
1627395580000|2021-07-27 14:19:40|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|1696
1627395590000|2021-07-27 14:19:50|1050.2|1049.8|1050.8|1050.4|1050.8|1050.4|1050.2|1049.8|2012
1627395600000|2021-07-27 14:20:00|1050.6|1050.2|1051.2|1050.8|1051.2|1051|1050.6|1050.2|2029
1627395610000|2021-07-27 14:20:10|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.2|866
1627395620000|2021-07-27 14:20:20|1051|1050.6|1051.4|1051|1051.4|1051|1051|1050.6|935
1627395630000|2021-07-27 14:20:30|1051.6|1050.8|1051.6|1051.2|1051.6|1051.4|1051.6|1050.8|584
1627395640000|2021-07-27 14:20:40|1051.4|1051.4|1051.8|1051.4|1052|1051.6|1051.4|1051.2|2231
1627395660000|2021-07-27 14:21:00|1052|1051.6|1052.4|1052|1052.6|1052|1052|1051.6|884
1627395670000|2021-07-27 14:21:10|1052.6|1052.2|1052.8|1052.6|1053.2|1052.8|1052.6|1052.2|101
1627395680000|2021-07-27 14:21:20|1053|1052.4|1053.2|1052.8|1053.4|1052.8|1053|1052.4|412
1627395690000|2021-07-27 14:21:30|1053.4||1053.4||1053.4||1053.4||0
1627395700000|2021-07-27 14:21:40|1053.2|1053.2|1054.2|1053.8|1054.2|1053.8|1053.2|1053.2|1717
1627395710000|2021-07-27 14:21:50|1054|1054|1054.6|1054.2|1054.6|1054.2|1054|1053.8|10081
1627395720000|2021-07-27 14:22:00|1054.8|1054.4|1054.8|1054.2|1055|1054.6|1054.6|1054.2|1259
1627395730000|2021-07-27 14:22:10|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.6|1054.2|3500
1627395740000|2021-07-27 14:22:20|1054.6|1054.4|1055|1054.4|1055|1054.8|1054.6|1054.4|6
1627395750000|2021-07-27 14:22:30|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1627395760000|2021-07-27 14:22:40||1054.4||1054.4||1054.4||1054.4|0
1627395770000|2021-07-27 14:22:50|1054.6|1054.2|1054.4|1054.2|1054.8|1054.4|1054.4|1054.2|3762
1627395780000|2021-07-27 14:23:00|1054.6|1054.4|1054.8|1054.4|1055|1054.6|1054.6|1054.2|1274
1627395790000|2021-07-27 14:23:10|1055|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.4|0
1627395800000|2021-07-27 14:23:20|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|300
1627395810000|2021-07-27 14:23:30|1054.4|1054|1054.2|1053.8|1054.4|1054|1054|1053.6|8545
1627395820000|2021-07-27 14:23:40|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|1587
1627395830000|2021-07-27 14:23:50|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|4
1627395840000|2021-07-27 14:24:00|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|648
1627395850000|2021-07-27 14:24:10|1054|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.6|714
1627395860000|2021-07-27 14:24:20|1054.2|1053.8|1054.4|1054.2|1054.8|1054.4|1054.2|1053.8|5945
1627395870000|2021-07-27 14:24:30|1054.6|1054.4|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|890
1627395880000|2021-07-27 14:24:40|1054.6|1054.4|1054.8|1054.2|1054.8|1054.6|1054.6|1054.2|1108
1627395890000|2021-07-27 14:24:50|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|1
1627395900000|2021-07-27 14:25:00|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054|8232
1627395910000|2021-07-27 14:25:10|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|0
1627395920000|2021-07-27 14:25:20|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|97
1627395930000|2021-07-27 14:25:30|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|453
1627395940000|2021-07-27 14:25:40|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|600
1627395950000|2021-07-27 14:25:50|1054.2|1054|1054.4|1054|1054.4|1054|1054|1053.6|3280
1627395960000|2021-07-27 14:26:00|1054.6|1054.2|1055.4|1055|1055.6|1055|1054.6|1054.2|2778
1627395970000|2021-07-27 14:26:10|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|500
1627395980000|2021-07-27 14:26:20|1055.6|1055.2|1055.4|1055|1055.8|1055.2|1055.2|1054.8|61
1627395990000|2021-07-27 14:26:30|1055.2|1054.8|1055|1054.8|1055.2|1054.8|1054.8|1054.4|144
1627396000000|2021-07-27 14:26:40||1054.6||1054.6||1054.6||1054.6|54
1627396020000|2021-07-27 14:27:00|1055.2|1054.8|1056|1055.4|1056|1055.4|1055|1054.8|1422
1627396030000|2021-07-27 14:27:10|1055.8|1055.6|1055.6|1055.2|1055.8|1055.6|1055.6|1055.2|5
1627396040000|2021-07-27 14:27:20|1055.8||1055.6||1055.8||1055.6||0
1627396070000|2021-07-27 14:27:50|1055.8|1055.4|1056.2|1056|1056.4|1056|1055.8|1055.4|2743
1627396080000|2021-07-27 14:28:00|1056.4||1056.4||1056.6||1056.4||528
1627396090000|2021-07-27 14:28:10|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|1486
1627396100000|2021-07-27 14:28:20||1055.6||1055.8||1055.8||1055.6|0
1627396110000|2021-07-27 14:28:30|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|1319
1627396130000|2021-07-27 14:28:50|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|138
1627396140000|2021-07-27 14:29:00|1056.4|1056|1056.2|1055.8|1056.6|1056|1056.2|1055.8|0
1627396150000|2021-07-27 14:29:10|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.4|1056|564
1627396160000|2021-07-27 14:29:20|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|1998
1627396170000|2021-07-27 14:29:30|1056.2|1055.8|1056|1055.8|1056.2|1056|1056|1055.8|844
1627396180000|2021-07-27 14:29:40|1056.2|1056|1056.2|1055.8|1056.4|1056.2|1056.2|1055.8|1388
1627396190000|2021-07-27 14:29:50|1056.4|1055.6|1056|1055.6|1056.4|1055.6|1056|1055.6|4265
1627396200000|2021-07-27 14:30:00|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055|2883
1627396210000|2021-07-27 14:30:10|1056|1055.4|1055.8|1055.2|1056.2|1055.8|1055.8|1055.2|1247
1627396220000|2021-07-27 14:30:20|1055.6|1055|1055.6|1055|1055.8|1055.2|1055.4|1055|0
1627396230000|2021-07-27 14:30:30|1055.4|1054.8|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1627396240000|2021-07-27 14:30:40||1055||1055||1055||1054.8|0
1627396250000|2021-07-27 14:30:50|1055.2|1054.8|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|100
1627396260000|2021-07-27 14:31:00|1054.6|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054|3080
1627396270000|2021-07-27 14:31:10|1054.4||1054.4||1054.6||1054.4||0
1627396280000|2021-07-27 14:31:20|1054.2|1054|1055.4|1055|1055.4|1055|1054.2|1054|6605
1627396290000|2021-07-27 14:31:30|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1627396300000|2021-07-27 14:31:40|1055.8|1055.4|1055.4|1055.2|1055.8|1055.4|1055.4|1055.2|5
1627396310000|2021-07-27 14:31:50|1055.2|1055|1054.8|1054.6|1055.2|1055|1054.8|1054.4|2000
1627396320000|2021-07-27 14:32:00|1055|1054.8|1055.4|1055|1055.6|1055.2|1055|1054.8|1215
1627396330000|2021-07-27 14:32:10|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1627396340000|2021-07-27 14:32:20|1055.6|1055.2|1056.2|1055.8|1056.2|1055.8|1055.6|1055.2|1352
1627396350000|2021-07-27 14:32:30|1056|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.6|3
1627396360000|2021-07-27 14:32:40|1055.8|1055.4|1056.2|1055.8|1056.4|1056|1055.6|1055.4|4153
1627396370000|2021-07-27 14:32:50|1056.4|1056|1056.4|1055.8|1056.6|1056.2|1056.4|1055.8|0
1627396380000|2021-07-27 14:33:00|1056.2|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1627396390000|2021-07-27 14:33:10|1056.4|1056|1056.4|1055.8|1056.4|1056|1056|1055.6|978
1627396400000|2021-07-27 14:33:20|1056.2|1056|1056.4|1055.8|1056.4|1056|1056.2|1055.8|0
1627396410000|2021-07-27 14:33:30|1056.6|1056|1056.2|1055.8|1056.6|1056|1056.2|1055.8|0
1627396420000|2021-07-27 14:33:40|1056|1055.6|1056|1055.6|1056.2|1055.6|1055.8|1055.6|2195
1627396430000|2021-07-27 14:33:50||1055.8||1055.6||1055.8||1055.6|0
1627396450000|2021-07-27 14:34:10|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056.2|1055.6|2281
1627396460000|2021-07-27 14:34:20|1056|1055.6|1056|1055.8|1056.2|1056|1056|1055.6|1817
1627396470000|2021-07-27 14:34:30|1056.2|1056|1056.2|1055.8|1056.4|1056|1056|1055.6|896
1627396500000|2021-07-27 14:35:00|1056.4|1056|1056.6|1056|1056.6|1056.2|1056.2|1056|3123
1627396510000|2021-07-27 14:35:10|1056.4|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|4193
1627396520000|2021-07-27 14:35:20|1057|1056.8|1057.4|1056.8|1057.4|1056.8|1056.8|1056.4|2263
1627396530000|2021-07-27 14:35:30|1057.2||1057.2||1057.4||1057.2||0
1627396550000|2021-07-27 14:35:50|1057|1056.6|1057.4|1057|1057.4|1057|1056.8|1056.6|2241
1627396560000|2021-07-27 14:36:00|1057.6|1057.2|1057.4|1057.2|1057.6|1057.2|1057.4|1057|2670
1627396570000|2021-07-27 14:36:10|1057.6|1057|1057.4|1057|1057.6|1057|1057.2|1057|2
1627396580000|2021-07-27 14:36:20|1057.2|1056.8|1056.8|1056.2|1057.2|1056.8|1056.6|1056|13455
1627396590000|2021-07-27 14:36:30|1056.6|1056.4|1056.8|1056.2|1057|1056.6|1056.6|1056.2|40
1627396610000|2021-07-27 14:36:50|1056.6|1056.4|1056.2|1055.8|1056.6|1056.4|1056|1055.6|0
1627396620000|2021-07-27 14:37:00|1056|1056|1055.6|1055.2|1056|1056|1055.6|1055.2|105
1627396630000|2021-07-27 14:37:10|1055.8|1055.4|1055.8|1055.2|1056|1055.6|1055.8|1055.2|461
1627396640000|2021-07-27 14:37:20|1056|1055.4|1055.8|1055.4|1056.2|1055.6|1055.6|1055.2|3
1627396650000|2021-07-27 14:37:30|1055.6|1055.2|1055.2|1055|1055.6|1055.2|1055.2|1054.8|5279
1627396660000|2021-07-27 14:37:40|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.2|1055|7
1627396670000|2021-07-27 14:37:50||1055||1055.2||1055.2||1055|0
1627396680000|2021-07-27 14:38:00|1055.4|1055|1055.2|1055|1055.4|1055|1055.2|1054.8|51
1627396690000|2021-07-27 14:38:10|1055|1054.8|1055|1054.4|1055|1054.8|1055|1054.4|3
1627396700000|2021-07-27 14:38:20||1054.6||1054.6||1054.6||1054.6|0
1627396710000|2021-07-27 14:38:30|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055|1054.8|1146
1627396720000|2021-07-27 14:38:40|1055.4|1055.2|1055.4|1054.8|1055.6|1055.2|1055.4|1054.8|58
1627396740000|2021-07-27 14:39:00|1055.6|1055|1056.2|1055.8|1056.4|1055.8|1055.4|1055|4887
1627396750000|2021-07-27 14:39:10|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.8|1055.4|0
1627396760000|2021-07-27 14:39:20|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.4|0
1627396770000|2021-07-27 14:39:30|1056|1055.4|1055.6|1055.4|1056|1055.4|1055.6|1055.4|503
1627396780000|2021-07-27 14:39:40||1055.2||1055.2||1055.2||1055.2|4
1627396790000|2021-07-27 14:39:50|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|264
1627396800000|2021-07-27 14:40:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.6|1055.4|1055.2|588
1627396810000|2021-07-27 14:40:10|1055.8|1055.4|1056.2|1055.6|1056.4|1056|1055.8|1055.2|6663
1627396820000|2021-07-27 14:40:20||1055.8||1055.6||1055.8||1055.6|0
1627396830000|2021-07-27 14:40:30|1056.4|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1627396840000|2021-07-27 14:40:40||1056||1056||1056||1056|0
1627396850000|2021-07-27 14:40:50|1056|1055.8|1056|1055.8|1056|1055.8|1056|1055.8|0
1627396860000|2021-07-27 14:41:00|1056.2|1056|1056.8|1056.2|1056.8|1056.4|1056.2|1056|6741
1627396870000|2021-07-27 14:41:10|1057|1056.4|1057.4|1057|1057.6|1057.2|1057|1056.4|500
1627396880000|2021-07-27 14:41:20|1057.6|1057.2|1058|1057.4|1058|1057.4|1057.6|1057.2|0
1627396890000|2021-07-27 14:41:30|1057.8|1057.2|1058.4|1058|1058.6|1058.2|1057.4|1057.2|15555
1627396900000|2021-07-27 14:41:40|1058.2|1058.2|1058|1057.6|1058.4|1058.2|1058|1057.6|308
1627396910000|2021-07-27 14:41:50|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|689
1627396920000|2021-07-27 14:42:00|1058|1058|1058.2|1057.8|1058.2|1058|1057.8|1057.4|5580
1627396930000|2021-07-27 14:42:10|1058|1057.6|1058.2|1057.8|1058.2|1058|1057.8|1057.6|4166
1627396940000|2021-07-27 14:42:20||1057.6||1057.6||1057.6||1057.6|0
1627396950000|2021-07-27 14:42:30|1058|1057.4|1057.6|1057.2|1058|1057.4|1057.6|1057.2|4700
1627396960000|2021-07-27 14:42:40|1057.4|1057|1057.2|1056.8|1057.8|1057.6|1057.2|1056.6|9883
1627396970000|2021-07-27 14:42:50||1056.6||1056.8||1056.8||1056.6|0
1627396980000|2021-07-27 14:43:00|1057.4|1057|1057.6|1057.2|1057.6|1057.4|1057.4|1057|1126
1627396990000|2021-07-27 14:43:10|1057.8|1057|1057.4|1056.8|1057.8|1057.2|1057.2|1056.8|6
1627397000000|2021-07-27 14:43:20|1057.2||1057.2||1057.2||1057.2||0
1627397020000|2021-07-27 14:43:40||1057||1057||1057||1057|0
1627397030000|2021-07-27 14:43:50|1057.4|1057.2|1057.4|1057|1057.4|1057.2|1057.4|1057|1186
1627397040000|2021-07-27 14:44:00|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|5167
1627397050000|2021-07-27 14:44:10|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.4|1056|30
1627397060000|2021-07-27 14:44:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1297
1627397080000|2021-07-27 14:44:40|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|2206
1627397090000|2021-07-27 14:44:50|1056.2||1056.2||1056.4||1056.2||0
1627397100000|2021-07-27 14:45:00|1056|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.4|1744
1627397110000|2021-07-27 14:45:10|1056.2|1055.8|1056.8|1056.4|1056.8|1056.6|1056.2|1055.8|3411
1627397120000|2021-07-27 14:45:20|1056.6||1056.6||1056.8||1056.6||0
1627397130000|2021-07-27 14:45:30|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|1008
1627397140000|2021-07-27 14:45:40|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|2466
1627397150000|2021-07-27 14:45:50|1056.4|1056|1056.4|1055.8|1056.4|1056|1056.4|1055.8|810
1627397160000|2021-07-27 14:46:00|1056.2|1055.6|1056.4|1056|1056.4|1056|1056|1055.6|1710
1627397170000|2021-07-27 14:46:10|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056.2|1055.8|1395
1627397180000|2021-07-27 14:46:20|1056.2||1056||1056.2||1056||0
1627397190000|2021-07-27 14:46:30|1056.2|1055.6|1055.8|1055.2|1056.2|1055.6|1055.6|1055.2|1631
1627397200000|2021-07-27 14:46:40|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|0
1627397210000|2021-07-27 14:46:50|1055.4|1055.2|1055|1054.8|1055.4|1055.2|1055|1054.8|2783
1627397220000|2021-07-27 14:47:00|1054.8|1054.6|1055|1054.8|1055|1054.8|1054.8|1054.4|591
1627397230000|2021-07-27 14:47:10|1054.8|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|1793
1627397250000|2021-07-27 14:47:30|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.2|1054|11631
1627397260000|2021-07-27 14:47:40||1054.6||1054.4||1054.8||1054.4|0
1627397270000|2021-07-27 14:47:50|1054.8|1054.2|1055.2|1054.8|1055.2|1054.8|1054.6|1054.2|3521
1627397280000|2021-07-27 14:48:00|1055|1054.6|1054.8|1054.4|1055.2|1055|1054.8|1054.4|1000
1627397290000|2021-07-27 14:48:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.4|0
1627397300000|2021-07-27 14:48:20||1054.4||1054.6||1054.8||1054.4|0
1627397320000|2021-07-27 14:48:40|1055.2|1054.8|1055|1054.6|1055.4|1055|1055|1054.4|188
1627397330000|2021-07-27 14:48:50|1054.8||1054.8||1054.8||1054.8||0
1627397340000|2021-07-27 14:49:00|1055||1055||1055||1055||442
1627397360000|2021-07-27 14:49:20||1054.8||1054.8||1054.8||1054.8|347
1627397370000|2021-07-27 14:49:30|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|2357
1627397380000|2021-07-27 14:49:40|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1627397390000|2021-07-27 14:49:50|1055.2|1054.8|1055|1054.6|1055.4|1054.8|1055|1054.6|1296
1627397400000|2021-07-27 14:50:00|1055.2|1054.8|1055.8|1055.2|1055.8|1055.2|1055.2|1054.6|1225
1627397410000|2021-07-27 14:50:10|1055.6||1055.6||1055.6||1055.4||0
1627397450000|2021-07-27 14:50:50|1055.4|1055|1055.2|1055|1055.4|1055|1055.2|1054.8|6582
1627397460000|2021-07-27 14:51:00|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|4
1627397470000|2021-07-27 14:51:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|13458
1627397480000|2021-07-27 14:51:20|1055.2|1054.8|1055.4|1055.2|1055.6|1055.2|1055.2|1054.8|734
1627397490000|2021-07-27 14:51:30|1055.6|1055.4|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|1161
1627397500000|2021-07-27 14:51:40|1055.8|1055.4|1056.2|1055.8|1056.4|1055.8|1055.8|1055.4|1446
1627397510000|2021-07-27 14:51:50|1056.4||1056.2||1056.4||1056.2||0
1627397520000|2021-07-27 14:52:00|1056|1055.6|1055.6|1055.2|1056|1055.8|1055.6|1055.2|3894
1627397530000|2021-07-27 14:52:10|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|2055
1627397540000|2021-07-27 14:52:20|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|1309
1627397550000|2021-07-27 14:52:30|1055.6|1055.6|1056.2|1055.6|1056.2|1055.8|1055.6|1055.6|1133
1627397560000|2021-07-27 14:52:40|1056|1055.4|1056|1055.8|1056|1055.8|1055.8|1055.4|54
1627397570000|2021-07-27 14:52:50||1055.6||1055.8||1055.8||1055.6|0
1627397580000|2021-07-27 14:53:00|1056.2||1056.2||1056.4||1056.2||114
1627397600000|2021-07-27 14:53:20|1056.4|1056|1056.6|1056|1056.6|1056.2|1056.2|1055.8|1452
1627397610000|2021-07-27 14:53:30|1056.4|1056.2|1057.2|1056.8|1057.2|1056.8|1056.4|1056.2|1944
1627397630000|2021-07-27 14:53:50||1056.6||1056.8||1056.8||1056.6|0
1627397640000|2021-07-27 14:54:00|1057.4|1057|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|3390
1627397650000|2021-07-27 14:54:10|1057|1057|1057.2|1057|1057.4|1057|1057|1057|559
1627397660000|2021-07-27 14:54:20|1057.4|1057.2|1057.4|1056.8|1057.4|1057.2|1057.2|1056.8|2539
1627397670000|2021-07-27 14:54:30|1057.2|1057|1057.2|1057|1057.4|1057|1057.2|1057|0
1627397680000|2021-07-27 14:54:40|1057.4|1057.2|1057.4|1057|1057.4|1057.2|1057.4|1057|331
1627397690000|2021-07-27 14:54:50|1057.2|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.6|2089
1627397700000|2021-07-27 14:55:00|1057.2|1057|1058|1057.6|1058|1057.6|1057.2|1057|12652
1627397710000|2021-07-27 14:55:10|1057.8||1057.8||1057.8||1057.8||0
1627397720000|2021-07-27 14:55:20|1058|1057.8|1058.4|1058|1058.4|1058.2|1058|1057.8|64337
1627397730000|2021-07-27 14:55:30|1058.6|1058.2|1058.2|1058|1058.6|1058.4|1058.2|1057.8|3218
1627397740000|2021-07-27 14:55:40|1058|1057.8|1058.4|1058|1058.4|1058|1058|1057.8|6942
1627397750000|2021-07-27 14:55:50|1058.6|1058.2|1059|1058.6|1059|1058.6|1058.6|1058.2|10283
1627397760000|2021-07-27 14:56:00|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.2|4797
1627397780000|2021-07-27 14:56:20|1059.2|1058.4|1059.4|1059|1059.4|1059|1059.2|1058.4|368
1627397810000|2021-07-27 14:56:50|1059.2|1058.8|1059|1058.8|1059.2|1058.8|1059|1058.6|477
1627397820000|2021-07-27 14:57:00|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.8|1058.4|2290
1627397830000|2021-07-27 14:57:10|1059|1058.8|1059.2|1058.8|1059.2|1059|1059|1058.8|5350
1627397850000|2021-07-27 14:57:30|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|0
1627397860000|2021-07-27 14:57:40|1058.8||1059||1059||1058.8||0
1627397870000|2021-07-27 14:57:50|1058.8|1058.8|1058.8|1058.6|1058.8|1058.8|1058.8|1058.6|539
1627397880000|2021-07-27 14:58:00|1059|1058.8|1059.4|1059|1059.4|1059|1059|1058.8|721
1627397890000|2021-07-27 14:58:10|1059.6|1059.2|1059.6|1059.4|1059.8|1059.6|1059.4|1059.2|2251
1627397900000|2021-07-27 14:58:20|1059.8|1059.6|1060.2|1060|1060.4|1060|1059.8|1059.4|8816
1627397910000|2021-07-27 14:58:30|1060|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.4|1818
1627397920000|2021-07-27 14:58:40|1060.2|1059.4|1060.8|1060.2|1060.8|1060.2|1060.2|1059.4|10374
1627397940000|2021-07-27 14:59:00|1060.6||1060.6||1060.6||1060.6||0
1627397950000|2021-07-27 14:59:10|1060.4||1060.4||1060.6||1060.4||3932
1627397960000|2021-07-27 14:59:20|1060|1059.8|1060|1059.8|1060.4|1059.8|1060|1059.8|6692
1627397970000|2021-07-27 14:59:30|1059.8|1059.6|1060.8|1060.4|1060.8|1060.4|1059.8|1059.4|4262
1627397990000|2021-07-27 14:59:50|1060.6|1060.2|1060.4|1059.8|1060.6|1060.2|1060.4|1059.8|1973
1627398000000|2021-07-27 15:00:00|1060.2|1060|1060.2|1059.8|1060.2|1060|1060.2|1059.8|0
1627398010000|2021-07-27 15:00:10|1060|1059.6|1060.4|1060|1060.6|1060.2|1059.8|1059.4|2201
1627398020000|2021-07-27 15:00:20|1060.6|1060.2|1061.4|1061|1061.6|1061.2|1060.6|1060.2|992
1627398040000|2021-07-27 15:00:40|1061.2|1060.8|1061.4|1061|1061.4|1061.2|1061|1060.6|4968
1627398050000|2021-07-27 15:00:50|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|303
1627398060000|2021-07-27 15:01:00|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1627398070000|2021-07-27 15:01:10|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|1
1627398080000|2021-07-27 15:01:20|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|845
1627398090000|2021-07-27 15:01:30|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1061|2052
1627398100000|2021-07-27 15:01:40|1061.4|1060.8|1061|1060.6|1061.6|1060.8|1061|1060.6|2639
1627398110000|2021-07-27 15:01:50|1061.2||1061||1061.2||1061||500
1627398120000|2021-07-27 15:02:00|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|3000
1627398130000|2021-07-27 15:02:10|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1627398160000|2021-07-27 15:02:40|1060.8|1060.4|1060.4|1060.2|1060.8|1060.4|1060.4|1060|4125
1627398170000|2021-07-27 15:02:50|1060.6|1060.4|1060.6|1060.4|1060.8|1060.4|1060.4|1060.2|2010
1627398180000|2021-07-27 15:03:00|1060.4|1060.2|1060.4|1060.2|1060.6|1060.2|1060.4|1060.2|1337
1627398190000|2021-07-27 15:03:10|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|2735
1627398210000|2021-07-27 15:03:30|1060.8|1060.4|1061|1060.6|1061|1060.8|1060.8|1060.4|4510
1627398230000|2021-07-27 15:03:50|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060.2|3358
1627398240000|2021-07-27 15:04:00|1060.4|1060|1060.2|1060|1060.4|1060|1060.2|1060|3883
1627398250000|2021-07-27 15:04:10|1060.4|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060|3458
1627398260000|2021-07-27 15:04:20|1060.6|1060.6|1060.8|1060.6|1060.8|1060.6|1060.6|1060.4|1
1627398270000|2021-07-27 15:04:30|1061|1060.8|1061.4|1061|1061.4|1061|1061|1060.6|4658
1627398280000|2021-07-27 15:04:40|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|1475
1627398290000|2021-07-27 15:04:50|1061.4|1061|1061.6|1061.4|1061.8|1061.4|1061.4|1061|777
1627398300000|2021-07-27 15:05:00||1061.2||1061.2||1061.2||1061.2|481
1627398310000|2021-07-27 15:05:10|1061.4|1061|1062|1061.6|1062|1061.6|1061.4|1061|3905
1627398320000|2021-07-27 15:05:20|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.2|3099
1627398330000|2021-07-27 15:05:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.2|0
1627398340000|2021-07-27 15:05:40||1061.2||1061.2||1061.2||1061.2|0
1627398350000|2021-07-27 15:05:50|1061.6|1061|1061|1060.6|1061.6|1061|1061|1060.6|5737
1627398360000|2021-07-27 15:06:00|1060.8|1060.4|1060.8|1060.4|1061|1060.8|1060.4|1060.2|4439
1627398370000|2021-07-27 15:06:10|1061|1060.6|1061.2|1060.6|1061.2|1060.8|1060.8|1060.4|2017
1627398390000|2021-07-27 15:06:30||1060.8||1060.8||1060.8||1060.8|0
1627398400000|2021-07-27 15:06:40|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|12574
1627398410000|2021-07-27 15:06:50|1060.8|1060.4|1061|1060.6|1061.2|1060.8|1060.8|1060.4|1579
1627398420000|2021-07-27 15:07:00||1060.8||1060.8||1060.8||1060.8|0
1627398440000|2021-07-27 15:07:20|1060.8|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.4|1163
1627398450000|2021-07-27 15:07:30|1060.6|1060.4|1060.8|1060.6|1060.8|1060.6|1060.6|1060.4|3303
1627398460000|2021-07-27 15:07:40|1061|1060.8|1061.2|1061|1061.2|1061|1061|1060.8|997
1627398470000|2021-07-27 15:07:50|1061|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.8|145
1627398480000|2021-07-27 15:08:00|1061.2|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|3462
1627398490000|2021-07-27 15:08:10|1061.2|1060.8|1061|1060.8|1061.2|1061|1061|1060.8|1674
1627398500000|2021-07-27 15:08:20|1060.8|1060.6|1060.6|1060.2|1060.8|1060.6|1060.4|1060|22
1627398510000|2021-07-27 15:08:30|1060.4||1060.6||1060.6||1060.4||0
1627398540000|2021-07-27 15:09:00|1060.4|1060|1060.6|1060.2|1060.6|1060.4|1060.2|1060|4307
1627398550000|2021-07-27 15:09:10|1060|1060|1060.2|1059.8|1060.4|1060.2|1060|1059.6|38502
1627398560000|2021-07-27 15:09:20|1060.4|1060|1060|1059.8|1060.4|1060.2|1060|1059.8|2418
1627398570000|2021-07-27 15:09:30|1060.2|1060|1060.4|1060|1060.4|1060.2|1060.2|1059.8|2694
1627398590000|2021-07-27 15:09:50|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|1126
1627398600000|2021-07-27 15:10:00|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.2|1059.8|9494
1627398610000|2021-07-27 15:10:10|1060.6||1060.6||1060.6||1060.6||0
1627398630000|2021-07-27 15:10:30|1060.4||1060.2||1060.4||1060.2||0
1627398650000|2021-07-27 15:10:50|1060.4|1060.2|1060.4|1060.2|1060.4|1060.2|1060.2|1060|29
1627398660000|2021-07-27 15:11:00|1060.2|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|3778
1627398670000|2021-07-27 15:11:10|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|2705
1627398690000|2021-07-27 15:11:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|3266
1627398700000|2021-07-27 15:11:40||1060.2||1060.4||1060.4||1060.2|0
1627398710000|2021-07-27 15:11:50|1061|1060.6|1061|1060.8|1061.2|1060.8|1061|1060.6|1539
1627398720000|2021-07-27 15:12:00|1061.2|1061|1060.8|1060.4|1061.2|1061|1060.8|1060.4|6967
1627398740000|2021-07-27 15:12:20|1061|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|5856
1627398750000|2021-07-27 15:12:30|1061.2|1061|1061.8|1061.4|1062|1061.6|1061.2|1061|18858
1627398760000|2021-07-27 15:12:40|1062|1061.6|1062|1061.6|1062|1061.8|1061.6|1061.4|9781
1627398770000|2021-07-27 15:12:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|4890
1627398780000|2021-07-27 15:13:00|1061.8|1061|1061.8|1061.4|1062|1061.6|1061.8|1061|550
1627398800000|2021-07-27 15:13:20|||||||||300
1627398810000|2021-07-27 15:13:30|1062.2|1061.6|1062.2|1062|1062.4|1062|1061.8|1061.4|11433
1627398820000|2021-07-27 15:13:40|1062.4|1062.2|1062.2|1062|1062.6|1062.2|1062.2|1061.8|7328
1627398830000|2021-07-27 15:13:50|1062.4||1062.2||1062.4||1062.2||2296
1627398840000|2021-07-27 15:14:00|1062|1061.8|1062.4|1062|1062.6|1062.4|1062|1061.8|24421
1627398850000|2021-07-27 15:14:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|269
1627398860000|2021-07-27 15:14:20|1062.4||1062.4||1062.4||1062.4||0
1627398870000|2021-07-27 15:14:30|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|3045
1627398880000|2021-07-27 15:14:40||1062.2||1062.2||1062.2||1062.2|0
1627398890000|2021-07-27 15:14:50|1062.2|1062|1062.4|1062.2|1062.4|1062.2|1062.2|1062|492
1627398900000|2021-07-27 15:15:00|1062.4|1062|1062.8|1062.2|1062.8|1062.2|1062.4|1062|510
1627398910000|2021-07-27 15:15:10|1062.6|1062|1062.4|1062|1062.6|1062|1062.2|1061.8|2339
1627398920000|2021-07-27 15:15:20|1062.6|1061.8|1062.4|1061.8|1062.6|1062|1062.4|1061.8|1237
1627398950000|2021-07-27 15:15:50|1062.6|1062|1062.2|1061.6|1062.6|1062|1062.2|1061.6|2385
1627398960000|2021-07-27 15:16:00|1062.6|1061.8|1062.8|1062.2|1062.8|1062.2|1062.2|1061.6|3722
1627398970000|2021-07-27 15:16:10|1062.6|1062|1063.4|1062.8|1063.4|1062.8|1062.6|1062|784
1627398980000|2021-07-27 15:16:20|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1062.8|1062.2|1926
1627398990000|2021-07-27 15:16:30|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062|0
1627399000000|2021-07-27 15:16:40|1062.6|1061.8|1062.2|1061.8|1062.8|1062|1062.2|1061.8|845
1627399010000|2021-07-27 15:16:50|1062.4|1061.6|1062.8|1062.2|1062.8|1062.2|1062|1061.6|1538
1627399020000|2021-07-27 15:17:00|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1062.6|1062|3831
1627399030000|2021-07-27 15:17:10|1063.2|1062.6|1062.6|1062.2|1063.2|1062.6|1062.6|1062.2|551
1627399040000|2021-07-27 15:17:20|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|1112
1627399050000|2021-07-27 15:17:30|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|1
1627399060000|2021-07-27 15:17:40|1063.2|1062.6|1063.2|1062.6|1063.2|1062.8|1063.2|1062.6|0
1627399080000|2021-07-27 15:18:00|1063.4|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.6|1670
1627399090000|2021-07-27 15:18:10|1063|1062.6|1063.4|1062.8|1063.4|1062.8|1063|1062.6|1926
1627399100000|2021-07-27 15:18:20|1063.6|1063|1063.4|1063|1063.8|1063.2|1063.4|1063|489
1627399110000|2021-07-27 15:18:30|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.6|1063|1
1627399120000|2021-07-27 15:18:40|1063.8|1063.2|1063.2|1062.6|1063.8|1063.2|1063.2|1062.6|140
1627399130000|2021-07-27 15:18:50|1063.4|1062.8|1063|1062.2|1063.4|1062.8|1062.6|1062|1484
1627399140000|2021-07-27 15:19:00|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062|3240
1627399150000|2021-07-27 15:19:10|1062.8|1062|1062.6|1062|1062.8|1062.2|1062.6|1061.8|195
1627399160000|2021-07-27 15:19:20|1062.8|1062.2|1062.4|1061.8|1062.8|1062.2|1062|1061.6|3534
1627399170000|2021-07-27 15:19:30|1062.2|1062|1062|1061.6|1062.2|1062|1062|1061.4|0
1627399180000|2021-07-27 15:19:40|1062.4|1061.8|1062|1061.4|1062.6|1062|1062|1061.4|3474
1627399200000|2021-07-27 15:20:00|1062.2|1061.6|1061.8|1061.4|1062.4|1061.8|1061.8|1061.4|1261
1627399210000|2021-07-27 15:20:10|1062.2|1061.8|1061.8|1061.2|1062.2|1061.8|1061.8|1061|4445
1627399220000|2021-07-27 15:20:20|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.8|1061.2|0
1627399230000|2021-07-27 15:20:30|1062.2|1061.4|1062|1061.4|1062.2|1061.6|1061.8|1061.2|1722
1627399240000|2021-07-27 15:20:40|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1627399250000|2021-07-27 15:20:50|1062.2|1061.4|1062.2|1061.6|1062.2|1061.8|1062|1061.4|2
1627399260000|2021-07-27 15:21:00|1062|1061.4|1062.4|1061.8|1062.4|1062|1062|1061.4|2352
1627399270000|2021-07-27 15:21:10|1062.2|1061.6|1062.4|1061.8|1062.6|1062|1062.2|1061.6|3125
1627399280000|2021-07-27 15:21:20|1062.2|1062|1062.4|1061.8|1062.6|1062|1062.2|1061.8|1424
1627399300000|2021-07-27 15:21:40|1062.6|1062.2|1062.8|1062.2|1062.8|1062.2|1062.4|1061.8|1809
1627399310000|2021-07-27 15:21:50|1062.6|1062|1062.8|1062.2|1062.8|1062.2|1062.6|1062|108
1627399320000|2021-07-27 15:22:00|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|946
1627399330000|2021-07-27 15:22:10|1063|1062.4|1063.2|1062.8|1063.2|1062.8|1063|1062.4|0
1627399350000|2021-07-27 15:22:30|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1627399360000|2021-07-27 15:22:40|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|550
1627399370000|2021-07-27 15:22:50|1063.2|1062.6|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1627399380000|2021-07-27 15:23:00|1063.2|1062.8|1062.6|1062|1063.2|1062.8|1062.6|1062|1137
1627399390000|2021-07-27 15:23:10|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1627399400000|2021-07-27 15:23:20|1062.6|1062|1062.6|1062.2|1062.8|1062.2|1062.4|1061.8|1009
1627399410000|2021-07-27 15:23:30|1062.8|1062|1062.8|1062.2|1063|1062.4|1062.6|1062|1119
1627399420000|2021-07-27 15:23:40|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.2|0
1627399430000|2021-07-27 15:23:50|1063.2|1062.2|1062.8|1062.4|1063.6|1062.8|1062.8|1062.2|7620
1627399440000|2021-07-27 15:24:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062|0
1627399450000|2021-07-27 15:24:10|1062.6|1062.2|1062.4|1061.8|1062.6|1062.2|1062.4|1061.8|0
1627399460000|2021-07-27 15:24:20|1062.8|1062|1062.6|1062|1062.8|1062.2|1062.6|1062|0
1627399470000|2021-07-27 15:24:30|1062.8|1061.8|1062.4|1061.8|1062.8|1062|1062.2|1061.6|810
1627399500000|2021-07-27 15:25:00|1062.2|1061.6|1061.8|1061.4|1062.2|1061.6|1061.8|1061.2|36
1627399510000|2021-07-27 15:25:10|1062|1061.6|1062.4|1061.8|1062.8|1062.2|1061.8|1061|4752
1627399520000|2021-07-27 15:25:20|1062.2|1061.6|1062|1061.4|1062.4|1061.6|1062|1061.4|4218
1627399530000|2021-07-27 15:25:30|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|80
1627399540000|2021-07-27 15:25:40|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1627399550000|2021-07-27 15:25:50|1061.8|1061.2|1061.6|1060.8|1062|1061.6|1061.6|1060.8|734
1627399560000|2021-07-27 15:26:00||1061||1061||1061||1061|0
1627399570000|2021-07-27 15:26:10|1061.2|1060.6|1061|1060.4|1061.4|1061|1061|1060.4|7
1627399580000|2021-07-27 15:26:20|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1118
1627399590000|2021-07-27 15:26:30|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|4755
1627399600000|2021-07-27 15:26:40|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.6|1060|314
1627399610000|2021-07-27 15:26:50|1061|1060|1061.4|1060.6|1061.4|1060.6|1060.6|1060|855
1627399620000|2021-07-27 15:27:00|1061.2|1060.2|1061|1060.6|1061.2|1060.6|1061|1060.2|1157
1627399630000|2021-07-27 15:27:10|1061.2|1060.4|1061.6|1061|1061.6|1061|1061.2|1060.4|1
1627399640000|2021-07-27 15:27:20|1061.4|1060.6|1061.2|1060.6|1061.4|1060.6|1061.2|1060.6|14533
1627399660000|2021-07-27 15:27:40|1061|1060.4|1060.6|1060|1061|1060.4|1060.6|1060|5018
1627399680000|2021-07-27 15:28:00|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1208
1627399690000|2021-07-27 15:28:10|1060.6|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|1816
1627399700000|2021-07-27 15:28:20|1060.4|1059.8|1060.6|1060.2|1060.6|1060.2|1060.4|1059.8|1
1627399710000|2021-07-27 15:28:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1627399720000|2021-07-27 15:28:40|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|527
1627399740000|2021-07-27 15:29:00|1060.8|1060.4|1060.6|1060|1061|1060.6|1060.6|1060|755
1627399750000|2021-07-27 15:29:10|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|195
1627399760000|2021-07-27 15:29:20|1060.8|1060.2|1060.4|1060|1060.8|1060.4|1060.4|1060|1200
1627399770000|2021-07-27 15:29:30|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1627399780000|2021-07-27 15:29:40|1061|1060|1061|1060.6|1061|1060.6|1061|1060|381
1627399790000|2021-07-27 15:29:50|1061.2|1060.8|1060.8|1060.2|1061.4|1060.8|1060.6|1060|498
1627455750000|2021-07-28 07:02:30|1085|1083.4|1085|1084.6|1086|1084.6|1084.2|1083.2|7986
1627455760000|2021-07-28 07:02:40|1085.6|1084.8|1089.8|1088.6|1089.8|1088.8|1085.6|1084.8|32937
1627455770000|2021-07-28 07:02:50|1090|1088.8|1089.6|1088.4|1091.2|1089.8|1088.4|1087.8|49678
1627455780000|2021-07-28 07:03:00|1090|1088.6|1092.6|1090.4|1093|1092|1090|1088.6|19397
1627455790000|2021-07-28 07:03:10|1093|1090.6|1090.6|1088.4|1093|1091.4|1090.4|1088.4|13523
1627455800000|2021-07-28 07:03:20|1091.6|1088.6|1091.2|1089.4|1093|1091.4|1090.8|1088.6|11249
1627455810000|2021-07-28 07:03:30|1091.4|1090|1093|1091.8|1093|1091.8|1091.4|1090|10077
1627455820000|2021-07-28 07:03:40|1093.2|1092|1094.6|1092.6|1095|1094|1093.2|1091.8|15619
1627455830000|2021-07-28 07:03:50|1094.4|1092.2|1091.6|1089.6|1094.4|1092.2|1091.4|1089.2|11349
1627455840000|2021-07-28 07:04:00|1091.4|1089.8|1094.8|1093.2|1095|1094|1091.4|1089.8|26836
1627455850000|2021-07-28 07:04:10|1094|1092|1093.2|1091.8|1094|1092.2|1093.2|1091.8|3109
1627455860000|2021-07-28 07:04:20|1093.4|1091.2|1094.8|1093|1094.8|1093|1093.4|1091.2|3589
1627455870000|2021-07-28 07:04:30|1094.6|1093.2|1096.8|1095.2|1097|1095.2|1094.6|1093|27611
1627455880000|2021-07-28 07:04:40|1097|1095.4|1097|1095.8|1097.4|1096.4|1097|1095.2|9720
1627455890000|2021-07-28 07:04:50|1097.4|1096|1097|1096.2|1098|1097.2|1096.4|1095.6|25327
1627455900000|2021-07-28 07:05:00|1096.8|1095.6|1095.8|1094.2|1097|1096.4|1094.6|1092.8|45149
1627455910000|2021-07-28 07:05:10|1095.6|1094|1095.4|1094|1095.6|1094.4|1094.2|1094|4165
1627455920000|2021-07-28 07:05:20|1095|1093.8|1095|1093.8|1095|1093.8|1094.6|1093.2|1822
1627455930000|2021-07-28 07:05:30|1094.8|1093.6|1096.4|1095.2|1096.4|1095.2|1094.8|1093.4|21730
1627455940000|2021-07-28 07:05:40|1096.8|1095.4|1095.6|1094.8|1097|1095.8|1095|1094.6|20332
1627455950000|2021-07-28 07:05:50|1096|1095|1096.8|1095.6|1096.8|1095.6|1096|1095|4870
1627455960000|2021-07-28 07:06:00|1096.6|1095.8|1098|1096.8|1098|1096.8|1096.6|1095.8|14691
1627455970000|2021-07-28 07:06:10|1097.4|1097|1098|1097.2|1098.4|1097.4|1097.4|1097|22021
1627455980000|2021-07-28 07:06:20|1097.8|1097|1097.2|1096.6|1097.8|1097|1097|1096.6|7158
1627455990000|2021-07-28 07:06:30|1097|1096.2|1097.8|1097.2|1098|1097.4|1096.6|1095.6|56808
1627456000000|2021-07-28 07:06:40|1097.6|1096.8|1098|1096.8|1098|1097.4|1097.6|1096.8|4958
1627456010000|2021-07-28 07:06:50|||||||||3031
1627456020000|2021-07-28 07:07:00|1098.4|1097|1098.4|1097.4|1098.4|1097.4|1098.4|1097|97
1627456030000|2021-07-28 07:07:10|1098.2|1097.2|1097.8|1097|1098.2|1097.4|1096.8|1096.2|22547
1627456040000|2021-07-28 07:07:20|1097.6|1096.8|1097|1096.2|1098|1097.2|1096.8|1096.2|10169
1627456050000|2021-07-28 07:07:30|1096.8|1096|1095.4|1094.4|1097|1096.6|1095.4|1094.2|22043
1627456060000|2021-07-28 07:07:40|1095.2|1094.2|1095.6|1094.4|1095.6|1094.4|1094.6|1093.6|5030
1627456070000|2021-07-28 07:07:50|1095.4|1094.6|1095.6|1094.6|1095.6|1094.6|1095.4|1094.6|0
1627456080000|2021-07-28 07:08:00|1095.8|1094.8|1096|1095.2|1096.2|1095.6|1095.8|1094.8|3480
1627456090000|2021-07-28 07:08:10|1096.2|1095.4|1096.2|1095.2|1096.8|1096|1096.2|1095.2|6446
1627456100000|2021-07-28 07:08:20|1096.4|1095.4|1098.8|1098|1099|1098|1096.4|1095.4|44107
1627456110000|2021-07-28 07:08:30|1099|1098.2|1098|1097.2|1099|1098.2|1097.8|1097|16389
1627456120000|2021-07-28 07:08:40|1097.2|1097|1098.6|1097.6|1098.8|1097.6|1096.4|1095.6|24711
1627456130000|2021-07-28 07:08:50|1098.4|1097.8|1098|1097.2|1099|1098.4|1098|1097|39185
1627456140000|2021-07-28 07:09:00|1097.8|1097|1097.4|1096.6|1097.8|1097|1096.8|1096.2|29824
1627456150000|2021-07-28 07:09:10|1097.6|1096.8|1098.4|1097.8|1098.6|1097.8|1096.6|1096.4|24380
1627456160000|2021-07-28 07:09:20|1098.2|1097.2|1098.2|1097.8|1098.4|1097.8|1097.8|1096.8|4295
1627456170000|2021-07-28 07:09:30|1098|1097.6|1097.8|1097|1098.2|1097.8|1097.2|1096.4|12551
1627456180000|2021-07-28 07:09:40|1098|1097.2|1099.8|1098.8|1099.8|1099|1098|1097.2|15647
1627456190000|2021-07-28 07:09:50|1099.6|1098.4|1101.4|1100.4|1102.8|1102.4|1099.4|1098.4|122718
1627456200000|2021-07-28 07:10:00|1101.6|1100.6|1100.6|1099.8|1102.2|1101.2|1100.2|1099|50770
1627456210000|2021-07-28 07:10:10|1100.4|1099.4|1101.6|1100.8|1101.6|1101|1100.2|1099.2|11414
1627456220000|2021-07-28 07:10:20|1101.4|1100.6|1100.2|1099.2|1101.4|1100.6|1100.2|1099.2|5816
1627456230000|2021-07-28 07:10:30|1100|1099|1098.6|1097.8|1100|1099|1098.2|1097.4|5547
1627456240000|2021-07-28 07:10:40|1098.4|1097.6|1100.4|1099.6|1100.8|1100|1098.2|1097.6|16736
1627456250000|2021-07-28 07:10:50|1100.8|1099.8|1101.4|1100.6|1101.8|1101|1100.8|1099.8|8476
1627456260000|2021-07-28 07:11:00|1101.2|1100.4|1102|1101.2|1102|1101.2|1100|1099.8|28613
1627456270000|2021-07-28 07:11:10|1102.2|1101.4|1103.2|1102.2|1105|1103.8|1102.2|1101.4|19369
1627456280000|2021-07-28 07:11:20|1103|1102.4|1103.2|1102.6|1103.2|1102.6|1102.8|1102|1869
1627456290000|2021-07-28 07:11:30|1103|1102.4|1104|1103.2|1104|1103.2|1102.4|1102.2|14526
1627456300000|2021-07-28 07:11:40|1104.2|1103|1104.4|1103.6|1104.8|1103.8|1104|1103|6785
1627456310000|2021-07-28 07:11:50|1104.2|1104|1105|1104.6|1105.6|1104.6|1103.8|1103.6|26196
1627456320000|2021-07-28 07:12:00|1104.8|1104.4|1106|1105.4|1106.6|1105.4|1104.6|1104.2|13242
1627456330000|2021-07-28 07:12:10|1105.6|1105.6|1107.6|1106.4|1107.8|1107|1105.4|1104.8|46781
1627456340000|2021-07-28 07:12:20|1107.4|1106.6|1108.6|1107.8|1108.6|1107.8|1107.4|1106.6|26883
1627456350000|2021-07-28 07:12:30|1108.8|1108|1109.8|1109.4|1110|1109.4|1108.8|1108|34970
1627456360000|2021-07-28 07:12:40|1109.6|1109.2|1109.6|1109|1109.8|1109.4|1109.6|1108.6|9639
1627456370000|2021-07-28 07:12:50|1109.4|1109.2|1109.2|1108.8|1110|1109.8|1108.8|1108.2|59044
1627456380000|2021-07-28 07:13:00|1109.4|1109|1108.4|1107.6|1110|1109.6|1108.2|1107.6|68552
1627456390000|2021-07-28 07:13:10|1108.6|1107.8|1109|1108.6|1109|1108.6|1108.6|1107.8|1691
1627456400000|2021-07-28 07:13:20|1108.8|1108.8|1109.6|1109|1109.6|1109|1108.6|1108|18640
1627456410000|2021-07-28 07:13:30|1109.8|1109.2|1109.4|1108.6|1110|1109.6|1108.6|1108.2|40219
1627456420000|2021-07-28 07:13:40|1109.2|1108.8|1109.2|1108.4|1109.2|1108.8|1108.6|1107.6|17964
1627456430000|2021-07-28 07:13:50|1109|1108.2|1108.8|1108.2|1109|1108.4|1108.4|1108|3347
1627456440000|2021-07-28 07:14:00|1108.6|1107|1108.2|1107.4|1109.4|1108.6|1108|1107|30329
1627456450000|2021-07-28 07:14:10||1107.2||1107.2||1107.2||1107.2|285
1627456460000|2021-07-28 07:14:20|1108|1107.4|1106.2|1105.6|1108|1107.4|1106.2|1105.4|25125
1627456470000|2021-07-28 07:14:30|1106|1105.4|1105.8|1105.4|1106|1105.4|1105.4|1104.8|4757
1627456480000|2021-07-28 07:14:40|1105.6|1105.2|1105.4|1104.8|1105.6|1105.6|1105.4|1104.4|6503
1627456490000|2021-07-28 07:14:50|1105.2|1104.6|1103.8|1103.6|1105.2|1104.6|1103.8|1103.6|13392
1627456500000|2021-07-28 07:15:00|1104.2|1103.8|1104.4|1103.6|1105.4|1104.8|1103.8|1103.6|32952
1627456510000|2021-07-28 07:15:10|1104.2|1103.8|1104.4|1103.6|1105.2|1104.6|1103.8|1103.6|14842
1627456520000|2021-07-28 07:15:20|1104.2|1103.2|1103.6|1102.4|1104.2|1103.2|1103.6|1102.4|190
1627456530000|2021-07-28 07:15:30|1103.4|1102.2|1103.2|1102.6|1103.4|1102.8|1102|1101.4|8827
1627456540000|2021-07-28 07:15:40|1103|1102.4|1104|1103.4|1104.4|1103.6|1102.6|1101.8|4428
1627456550000|2021-07-28 07:15:50|1103.8|1103.2|1103.4|1102.8|1103.8|1103.2|1103.4|1102.8|1606
1627456560000|2021-07-28 07:16:00|1103.2|1102.4|1104.2|1103.8|1105|1104.4|1103.2|1102.4|29560
1627456570000|2021-07-28 07:16:10|1104|1103.6|1103|1102.2|1104.2|1103.8|1103|1102.2|2745
1627456580000|2021-07-28 07:16:20|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.2|1102|29446
1627456590000|2021-07-28 07:16:30|1102.4|1102|1102.6|1102.2|1102.8|1102.4|1102.4|1102|2702
1627456600000|2021-07-28 07:16:40|1102.8|1102.4|1102.4|1102|1104|1103.2|1102.4|1102|23991
1627456610000|2021-07-28 07:16:50|1102.6|1102.2|1101.6|1101.2|1103|1102.2|1101.6|1101.2|4116
1627456620000|2021-07-28 07:17:00|1101.4|1101|1102.8|1102.4|1103|1102.6|1101.4|1101|15132
1627456630000|2021-07-28 07:17:10|1102.6|1102.2|1101.4|1101|1102.8|1102.4|1101.4|1101|4126
1627456640000|2021-07-28 07:17:20|1101.8|1101.2|1101.6|1100.8|1102.8|1102|1101|1100.6|8222
1627456650000|2021-07-28 07:17:30|1101.4|1100.6|1101.2|1100.8|1101.4|1101|1101|1100.6|25797
1627456660000|2021-07-28 07:17:40|1101|1101|1101.2|1100.6|1101.4|1101|1101|1100.6|5436
1627456670000|2021-07-28 07:17:50|1101.6|1100.8|1101.8|1101|1102|1101|1101.2|1100.8|3883
1627456680000|2021-07-28 07:18:00|1101.6|1100.8|1101.4|1100.8|1101.6|1101|1100.8|1100.6|17731
1627456690000|2021-07-28 07:18:10|1101.8|1101|1102|1101.2|1102.6|1102|1101.8|1101|5211
1627456700000|2021-07-28 07:18:20|1101.8|1101|1101|1100.6|1101.8|1101.2|1100.8|1100.6|6658
1627456710000|2021-07-28 07:18:30|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|3621
1627456720000|2021-07-28 07:18:40|1101.2|1100.8|1101.6|1101.2|1102|1101.2|1100.8|1100.6|8327
1627456730000|2021-07-28 07:18:50|1101.8|1101.4|1102|1101.4|1102.4|1102|1101.8|1101.4|4762
1627456740000|2021-07-28 07:19:00|1102.2|1101.6|1102.2|1101.4|1102.4|1101.8|1101.8|1101.4|4535
1627456750000|2021-07-28 07:19:10|1102.4|1101.6|1102.6|1102|1102.6|1102|1101.6|1101.2|21860
1627456760000|2021-07-28 07:19:20|1102.4|1101.4|1102|1101.4|1103|1102.8|1102|1101.4|15291
1627456770000|2021-07-28 07:19:30|1102.2|1101.6|1102|1101.4|1102.2|1101.8|1101.8|1101.4|5783
1627456780000|2021-07-28 07:19:40|1102.2|1101.6|1102.8|1102|1102.8|1102|1102.2|1101.6|2564
1627456790000|2021-07-28 07:19:50|1102.6|1101.8|1102.6|1102|1102.6|1102|1102.2|1101.8|3489
1627456800000|2021-07-28 07:20:00|1102.4|1102.2|1102.6|1102.2|1102.8|1102.4|1102.2|1101.8|9300
1627456810000|2021-07-28 07:20:10|1102.4|1102|1102.6|1102|1102.6|1102.2|1101.4|1101|10030
1627456820000|2021-07-28 07:20:20|1102.4|1102.2|1104.4|1103.8|1104.4|1103.8|1102|1101.6|52134
1627456830000|2021-07-28 07:20:30|1104.8|1104|1104.8|1104|1106|1105.4|1104.4|1104|22687
1627456840000|2021-07-28 07:20:40|1105|1104.2|1105|1104.2|1105|1104.2|1105|1104.2|23
1627456850000|2021-07-28 07:20:50|1105.2|1104.4|1105.4|1104.6|1105.6|1105|1104.4|1104|16284
1627456860000|2021-07-28 07:21:00|1105.2|1104.4|1104.6|1103.8|1105.2|1104.6|1104.4|1103.8|6679
1627456870000|2021-07-28 07:21:10|1104.4|1103.6|1104.2|1103.6|1104.4|1103.6|1104.2|1103.6|453
1627456880000|2021-07-28 07:21:20|1104|1103.4|1104|1103.4|1104.2|1103.8|1103.4|1102.8|8416
1627456890000|2021-07-28 07:21:30|1103.8|1103.2|1103|1102.4|1103.8|1103.2|1102.8|1102|3470
1627456900000|2021-07-28 07:21:40|1103.2|1102.2|1103.2|1102.4|1103.2|1102.8|1102.4|1102.2|10871
1627456910000|2021-07-28 07:21:50|1103.4|1102.6|1103.6|1103.2|1103.8|1103.2|1103.4|1102.6|1944
1627456920000|2021-07-28 07:22:00|1103.8|1103.4|1105.4|1104.8|1105.6|1105.2|1103.8|1103.4|13052
1627456930000|2021-07-28 07:22:10|1105.2|1104.6|1105.6|1104.8|1105.6|1105.4|1104.8|1104.4|8812
1627456940000|2021-07-28 07:22:20|1105.8|1105|1105.6|1104.8|1105.8|1105.2|1105.6|1104.8|180
1627456950000|2021-07-28 07:22:30|1105.4|1104.6|1105.2|1104.4|1105.4|1104.8|1104.8|1104.4|5303
1627456960000|2021-07-28 07:22:40|1105.4|1104.6|1105.4|1104.6|1106.4|1105.8|1105.2|1104.4|32641
1627456970000|2021-07-28 07:22:50|1105.6|1104.8|1105|1104.4|1105.6|1104.8|1105|1104.2|9262
1627456980000|2021-07-28 07:23:00|1104.8|1104.2|1104.8|1104|1105|1104.4|1104|1103.6|3672
1627456990000|2021-07-28 07:23:10|1105|1104.2|1106|1105.6|1106|1105.6|1104.8|1104.2|5079
1627457000000|2021-07-28 07:23:20|1106.2|1105.8|1106.4|1105.6|1106.6|1105.8|1106|1105.6|2777
1627457010000|2021-07-28 07:23:30|1106.6|1105.8|1106.8|1106.2|1106.8|1106.4|1106.6|1105.6|2404
1627457020000|2021-07-28 07:23:40|1106.6|1106|1106.8|1106.2|1106.8|1106.2|1106|1105.8|11080
1627457030000|2021-07-28 07:23:50|1106.6|1106|1106.2|1105.8|1106.6|1106|1106.2|1105.8|2714
1627457040000|2021-07-28 07:24:00|1106|1105.6|1106.6|1105.8|1106.6|1105.8|1105.2|1104.8|7081
1627457050000|2021-07-28 07:24:10|1106.4||1106.4||1106.4||1106.4||75
1627457060000|2021-07-28 07:24:20|1106.6|1106|1107|1106.6|1107.6|1107.2|1106.4|1106|39056
1627457070000|2021-07-28 07:24:30|1106.8|1106.8|1107.2|1106.4|1107.4|1106.8|1106.8|1106.4|10683
1627457080000|2021-07-28 07:24:40|1107|1106.2|1107|1106.6|1107|1106.6|1106.8|1106.2|4984
1627457090000|2021-07-28 07:24:50|1107.2|1106.8|1107.4|1106.8|1107.4|1107|1107|1106.6|16307
1627457100000|2021-07-28 07:25:00|1107.6|1107|1107|1106.6|1108.4|1107.8|1107|1106.6|34144
1627457110000|2021-07-28 07:25:10|1106.8|1106.4|1106.6|1105.8|1106.8|1106.4|1106.2|1105.8|2369
1627457120000|2021-07-28 07:25:20|1106.4|1106|1106.2|1105.6|1106.4|1106|1106.2|1105.6|789
1627457130000|2021-07-28 07:25:30|1106|1105.4|1105.8|1104.8|1106|1105.4|1105.8|1104.8|2184
1627457140000|2021-07-28 07:25:40|1105.6|1104.6|1104.6|1103.8|1105.6|1104.6|1104.6|1103.8|0
1627457150000|2021-07-28 07:25:50|1104.4|1103.6|1103.8|1103.2|1104.4|1104|1103.6|1103|8060
1627457160000|2021-07-28 07:26:00|1104|1103.4|1105|1104.4|1105.2|1104.6|1104|1103.4|11409
1627457170000|2021-07-28 07:26:10||1104.2||1104.2||1104.2||1104.2|0
1627457180000|2021-07-28 07:26:20|1104.8|1103.8|1104.8|1104.2|1104.8|1104.2|1104.6|1103.8|3272
1627457190000|2021-07-28 07:26:30|1104.6|1104|1104.2|1103.4|1104.8|1104.2|1103.6|1103.4|7390
1627457200000|2021-07-28 07:26:40|1104|1103.6|1104.6|1103.8|1104.8|1104|1104|1103.4|4470
1627457210000|2021-07-28 07:26:50|1104.4|1103.6|1104.2|1103.4|1104.4|1103.6|1104.2|1103.4|920
1627457220000|2021-07-28 07:27:00|1104.4|1103.6|1104.2|1103.6|1104.4|1103.6|1104.2|1103.4|4133
1627457230000|2021-07-28 07:27:10|1104|1103.4|1103.4|1103|1104|1103.4|1103.4|1103|2541
1627457250000|2021-07-28 07:27:30|1103.6|1103.2|1103.6|1103|1103.8|1103.2|1103.2|1102.8|3535
1627457260000|2021-07-28 07:27:40|1103.8|1103.2|1103.6|1103.2|1104.2|1103.6|1103.2|1102.8|4621
1627457270000|2021-07-28 07:27:50|1103.8|1103.4|1103.8|1103|1104|1103.4|1103.8|1103|1694
1627457280000|2021-07-28 07:28:00|1103.6|1103.2|1105|1104.2|1105.2|1104.4|1103.6|1103.2|4498
1627457290000|2021-07-28 07:28:10|1104.8|1104|1105|1104.6|1105|1104.6|1104.6|1104|7813
1627457300000|2021-07-28 07:28:20|1104.8|1104.4|1104.8|1104|1104.8|1104.4|1104.4|1104|544
1627457310000|2021-07-28 07:28:30|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.6|1104|0
1627457320000|2021-07-28 07:28:40|1104.4|1103.8|1103.4|1102.8|1104.4|1103.8|1103.4|1102.6|1874
1627457330000|2021-07-28 07:28:50|1103.6|1103|1103.6|1103|1103.8|1103.4|1103.2|1102.6|3371
1627457340000|2021-07-28 07:29:00|1103.8|1103.2|1104.2|1103.6|1104.2|1103.6|1103.8|1103.2|1492
1627457350000|2021-07-28 07:29:10||1103.8||1103.8||1103.8||1103.6|456
1627457360000|2021-07-28 07:29:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|6369
1627457370000|2021-07-28 07:29:30|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1627457390000|2021-07-28 07:29:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1044
1627457400000|2021-07-28 07:30:00|1104.4|1104|1105|1104.6|1105|1104.6|1104.2|1104|8880
1627457410000|2021-07-28 07:30:10|1104.8|1104.4|1103.8|1103.4|1105|1104.6|1103.8|1103.2|14904
1627457420000|2021-07-28 07:30:20|1104|1103.2|1104.6|1103.8|1104.8|1103.8|1103.8|1103.2|3067
1627457430000|2021-07-28 07:30:30|||||||||493
1627457440000|2021-07-28 07:30:40|1104.8|1104|1105.4|1104.8|1105.4|1104.8|1104.8|1104|2675
1627457450000|2021-07-28 07:30:50|1105.2|1104.6|1104.6|1104|1105.2|1104.6|1104.2|1103.8|6267
1627457460000|2021-07-28 07:31:00|1104.8|1104.2|1104.2|1103.6|1105|1104.4|1104.2|1103.6|3189
1627457470000|2021-07-28 07:31:10|1104|1103.4|1103.4|1102.6|1104|1103.4|1102.4|1102|22341
1627457480000|2021-07-28 07:31:20|1103.2|1102.8|1103.4|1102.6|1103.4|1102.8|1103|1102.4|1752
1627457490000|2021-07-28 07:31:30|1103.2|1102.4|1103|1102.6|1103.2|1102.6|1102.6|1102|11655
1627457500000|2021-07-28 07:31:40||1102.4||1102.6||1102.6||1102.4|0
1627457510000|2021-07-28 07:31:50|1103.2|1102.8|1104|1103.4|1104|1103.4|1103.2|1102.8|6886
1627457520000|2021-07-28 07:32:00|1104.2|1103.6|1105.8|1105|1106|1105|1104.2|1103.4|11370
1627457530000|2021-07-28 07:32:10|1106|1105.2|1105.2|1104.6|1106|1105.4|1105|1104.2|20284
1627457550000|2021-07-28 07:32:30|1105|1104.4|1105.2|1104.4|1105.6|1105|1104.8|1104.4|6937
1627457560000|2021-07-28 07:32:40||1104.6||1104.8||1104.8||1104.6|998
1627457570000|2021-07-28 07:32:50|1105|1105|1105.8|1105.4|1106|1105.4|1105|1104.8|4017
1627457580000|2021-07-28 07:33:00|1106|1105.6|1106.8|1106.4|1107|1106.4|1106|1105.6|2712
1627457590000|2021-07-28 07:33:10|1107|1106.6|1107.8|1107.2|1107.8|1107.4|1107|1106.6|9516
1627457600000|2021-07-28 07:33:20|1107.6|1107|1107.8|1107.2|1107.8|1107.4|1107|1106.6|9858
1627457610000|2021-07-28 07:33:30|1108|1107.8|1108.6|1107.8|1108.6|1107.8|1108|1107.4|3114
1627457620000|2021-07-28 07:33:40|1108.4|1107.6|1107.2|1106.6|1108.4|1107.8|1107.2|1106.6|5217
1627457630000|2021-07-28 07:33:50|1107|1106.4|1107.2|1106.8|1107.2|1106.8|1107|1106.4|1250
1627457640000|2021-07-28 07:34:00|1107|1107|1107.2|1106.8|1108.2|1107.8|1107|1106.8|21844
1627457650000|2021-07-28 07:34:10|1107|1106.6|1107.2|1106.6|1107.6|1107|1107|1106.6|2366
1627457660000|2021-07-28 07:34:20||1106.4||1106.4||1106.4||1106.4|0
1627457670000|2021-07-28 07:34:30|1107|1106.2|1105.8|1105.4|1107|1106.2|1105.6|1105|2115
1627457680000|2021-07-28 07:34:40|1106|1105.6|1106|1105.4|1106|1105.6|1106|1105.4|489
1627457690000|2021-07-28 07:34:50|1105.8|1105.6|1103.6|1102.4|1105.8|1105.6|1101.8|1100.6|94174
1627457700000|2021-07-28 07:35:00|1103.4|1102.6|1103.8|1103.2|1104.2|1103.2|1102.8|1101.6|21160
1627457710000|2021-07-28 07:35:10|1104|1103.4|1103|1102|1104.2|1103.4|1103|1102|2881
1627457720000|2021-07-28 07:35:20|1103.2|1102.2|1102.8|1101.8|1103.4|1103|1102.8|1101.8|6881
1627457730000|2021-07-28 07:35:30|1102.6|1101.4|1101.6|1101|1102.6|1101.4|1101.4|1100.8|1262
1627457740000|2021-07-28 07:35:40|1100.4|1100.2|1101.4|1100.6|1101.6|1101|1100.4|1100.2|16973
1627457750000|2021-07-28 07:35:50|1101.2|1100.8|1101.2|1100.6|1101.4|1100.8|1101.2|1100.6|0
1627457760000|2021-07-28 07:36:00|1101.4|1100.8|1101.2|1100.6|1101.4|1100.8|1101.2|1100.6|3806
1627457770000|2021-07-28 07:36:10|1101.4|1100.8|1102|1101.2|1102|1101.4|1101.4|1100.6|6071
1627457780000|2021-07-28 07:36:20|1101.8|1101.6|1102|1101.2|1102|1101.6|1101.6|1101.2|2581
1627457790000|2021-07-28 07:36:30|1101.8|1100.8|1101.2|1100.6|1101.8|1101|1101|1100.6|14847
1627457800000|2021-07-28 07:36:40|1101|1101|1099.8|1099.2|1101.2|1101|1099.8|1099.2|55197
1627457810000|2021-07-28 07:36:50|1099.6|1099|1100.2|1100|1100.4|1100|1099|1098.4|6310
1627457820000|2021-07-28 07:37:00|1100|1099.6|1100|1099.2|1100|1099.6|1099.6|1099|2763
1627457830000|2021-07-28 07:37:10|1100.2|1099.4|1100.2|1099|1100.4|1099.6|1100|1099|3856
1627457840000|2021-07-28 07:37:20|1100|1098.4|1098.4|1097.8|1100|1099|1098.2|1097.6|28166
1627457850000|2021-07-28 07:37:30|1098.8|1098|1099|1098|1099|1098.2|1098.8|1097.8|3035
1627457860000|2021-07-28 07:37:40|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|300
1627457870000|2021-07-28 07:37:50||1098||1097.8||1098||1097.8|0
1627457880000|2021-07-28 07:38:00|1099|1098|1099.6|1099|1099.8|1099|1098.8|1098|4637
1627457900000|2021-07-28 07:38:20|1100|1099.2|1098.6|1098.2|1100|1099.4|1098.6|1098.2|9486
1627457910000|2021-07-28 07:38:30|1098.4|1097.8|1097.8|1097|1098.4|1098.2|1097.8|1097|2549
1627457920000|2021-07-28 07:38:40|1097.6|1096.4|1095|1094.4|1097.6|1096.4|1094.6|1093.8|31975
1627457930000|2021-07-28 07:38:50|1095.2|1094.6|1095.4|1094.2|1095.6|1095|1095.2|1094.2|3447
1627457940000|2021-07-28 07:39:00|1095.6|1094.6|1095.8|1095.2|1095.8|1095.2|1095.4|1094.6|1736
1627457950000|2021-07-28 07:39:10|1096|1095|1096.6|1096|1096.8|1096.4|1094.6|1093.8|21256
1627457960000|2021-07-28 07:39:20|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.2|1095.6|4113
1627457970000|2021-07-28 07:39:30|1096.8|1096.2|1096|1095.4|1097.6|1097.4|1095.8|1095.2|13154
1627457980000|2021-07-28 07:39:40||1095.2||1095.4||1095.4||1095.2|0
1627457990000|2021-07-28 07:39:50|1095.8|1095.2|1095.8|1094.6|1096|1095.2|1095.8|1094.6|3000
1627458000000|2021-07-28 07:40:00|1095.6|1095|1095.2|1094.4|1095.6|1095.2|1095.2|1094.4|5333
1627458010000|2021-07-28 07:40:10|1095|1094.2|1094|1093.4|1095|1094.4|1094|1093.2|1516
1627458040000|2021-07-28 07:40:40|1093.8|1093.2|1092|1091.4|1093.8|1093.2|1092|1091.2|1402
1627458050000|2021-07-28 07:40:50|1091.8|1091.2|1091.8|1091|1091.8|1091.2|1091.8|1091|963
1627458060000|2021-07-28 07:41:00|1091.6|1089.8|1088.6|1087.8|1091.6|1090.6|1088.2|1087.8|29143
1627458070000|2021-07-28 07:41:10|1088.8|1088|1090.6|1089.2|1090.6|1089.2|1088.8|1088|2176
1627458080000|2021-07-28 07:41:20|1090.4|1089|1090|1088.6|1090.4|1089|1090|1088.6|3462
1627458090000|2021-07-28 07:41:30|1089.8|1088.8|1090.8|1090|1091|1090|1089|1087.8|16147
1627458100000|2021-07-28 07:41:40|1091|1090.2|1091|1090.4|1091.4|1090.4|1091|1090.2|0
1627458110000|2021-07-28 07:41:50|1091.2|1091|1091.4|1090.8|1091.8|1091.2|1090.8|1089.2|20471
1627458120000|2021-07-28 07:42:00|1091.2|1090.6|1090|1089.2|1091.2|1090.6|1090|1088.6|3158
1627458130000|2021-07-28 07:42:10|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1088.6|1588
1627458140000|2021-07-28 07:42:20|1089|1088.8|1089.6|1089|1089.8|1089.2|1089|1088.8|3100
1627458150000|2021-07-28 07:42:30|1089.8|1089.2|1090|1089.4|1090.2|1089.4|1089.8|1089|5965
1627458160000|2021-07-28 07:42:40|1090.2|1089.6|1091.4|1090.6|1091.4|1090.6|1090|1089.6|4323
1627458170000|2021-07-28 07:42:50|1091.2||1091.2||1091.2||1091.2||0
1627458180000|2021-07-28 07:43:00|1091.4|1090.8|1089.8|1089.2|1091.4|1090.8|1089.6|1089|8520
1627458190000|2021-07-28 07:43:10|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|50
1627458200000|2021-07-28 07:43:20|1090|1089.8|1089.6|1089|1091|1090|1089.6|1089|2697
1627458210000|2021-07-28 07:43:30|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.6|1089|0
1627458220000|2021-07-28 07:43:40|1089.4|1088.6|1088.6|1087.8|1089.4|1088.6|1088.6|1087.4|637
1627458230000|2021-07-28 07:43:50|1088|1087.6|1088|1087|1088.6|1087.8|1087.6|1087|6019
1627458240000|2021-07-28 07:44:00||1087.2||1087.2||1087.2||1087.2|0
1627458260000|2021-07-28 07:44:20|1087.8|1087|1088.4|1087.2|1088.4|1087.6|1087.8|1087|2712
1627458280000|2021-07-28 07:44:40|1088.2|1087.4|1086|1085.4|1088.2|1087.6|1086|1085.4|7446
1627458300000|2021-07-28 07:45:00|1085.8|1084.8|1088.4|1086.8|1089.6|1089.4|1085.6|1084.8|134284
1627458310000|2021-07-28 07:45:10|1088.2|1086.2|1087.2|1085.8|1088.2|1086.2|1087.2|1085.6|6412
1627458320000|2021-07-28 07:45:20|1087.4|1086.2|1088.8|1088.2|1088.8|1088.2|1087.2|1086.2|8477
1627458330000|2021-07-28 07:45:30|1088.6|1087.8|1087.8|1087|1088.6|1088|1087.8|1087|6393
1627458340000|2021-07-28 07:45:40|1087.6|1086.8|1090.2|1089.6|1090.6|1089.8|1087.6|1086.6|18348
1627458350000|2021-07-28 07:45:50|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.6|1500
1627458360000|2021-07-28 07:46:00|1090|1089.4|1090.2|1089.4|1090.2|1089.8|1090|1089.2|1695
1627458370000|2021-07-28 07:46:10|1090.6|1089.8|1090.2|1089.2|1090.8|1090|1090.2|1089|4530
1627458380000|2021-07-28 07:46:20|1090|1088.6|1089.4|1089|1090|1089|1089.2|1088.4|150
1627458390000|2021-07-28 07:46:30|1089.6|1089.2|1089|1088.2|1089.6|1089.2|1088.8|1088.2|1551
1627458400000|2021-07-28 07:46:40|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|667
1627458410000|2021-07-28 07:46:50|1089.2|1088.8|1089.4|1088.6|1089.6|1089|1089.2|1088.6|1486
1627458420000|2021-07-28 07:47:00|||||||||150
1627458430000|2021-07-28 07:47:10|1089.6|1088.8|1090|1089.6|1090.4|1089.8|1089.6|1088.8|3569
1627458440000|2021-07-28 07:47:20|1089.8|1089.4|1089.8|1089|1089.8|1089.4|1089.4|1088.6|3694
1627458450000|2021-07-28 07:47:30|1090.2|1088.8|1088.6|1088|1090.4|1090|1088.6|1088|26341
1627458460000|2021-07-28 07:47:40|1088.8|1088.2|1089|1088.2|1089.4|1088.8|1088.8|1088.2|2223
1627458470000|2021-07-28 07:47:50|1088.8|1088|1088.2|1087.6|1088.8|1088|1087.8|1087.4|3200
1627458480000|2021-07-28 07:48:00|1088|1087.4|1086.8|1086|1088.2|1087.4|1086.8|1085.8|2185
1627458490000|2021-07-28 07:48:10|1086|1085.8|1086.4|1085.8|1086.8|1086.2|1086|1085.8|5093
1627458500000|2021-07-28 07:48:20|1086.6|1086|1087.2|1086.6|1087.2|1086.8|1086.4|1085.8|6040
1627458510000|2021-07-28 07:48:30|1087|1086.4|1087.2|1086.4|1087.2|1086.4|1086.8|1086|500
1627458520000|2021-07-28 07:48:40||1086.2||1086.6||1086.6||1086.2|0
1627458530000|2021-07-28 07:48:50|1087.6|1086.8|1086.6|1086|1088|1087.2|1086.6|1086|4579
1627458540000|2021-07-28 07:49:00|1086.8|1086.2|1086.6|1086|1087.2|1086.4|1086.6|1086|1025
1627458550000|2021-07-28 07:49:10|1086.8|1085.6|1086|1085.2|1086.8|1085.8|1085.8|1085.2|1288
1627458560000|2021-07-28 07:49:20|1085.8|1085|1085.6|1084.8|1085.8|1085|1085.6|1084.8|0
1627458570000|2021-07-28 07:49:30|1085.8|1085|1085.6|1085|1085.8|1085|1085.4|1084.8|4397
1627458580000|2021-07-28 07:49:40|1085|1084.8|1085|1084.4|1085|1084.8|1084.8|1084.2|1662
1627458590000|2021-07-28 07:49:50|1084.8|1084.2|1084.2|1083.6|1084.8|1084.4|1084|1083.4|504
1627458600000|2021-07-28 07:50:00|1084|1083.4|1084|1083.2|1084.2|1083.4|1083.8|1083.2|350
1627458610000|2021-07-28 07:50:10|1084.2|1083.4|1084|1083.4|1084.2|1083.4|1084|1083.4|0
1627458620000|2021-07-28 07:50:20|1084.2|1083.6|1084.4|1083.6|1084.6|1084|1084.2|1083.6|2332
1627458630000|2021-07-28 07:50:30|1084.8|1083.8|1083|1082.2|1084.8|1084.4|1083|1082|16490
1627458640000|2021-07-28 07:50:40|1083.2|1082.4|1083.8|1083|1083.8|1083|1083|1082.4|9184
1627458650000|2021-07-28 07:50:50|1084.2|1083.2|1084.6|1084|1084.8|1084|1083.8|1083.2|1991
1627458660000|2021-07-28 07:51:00|1084.4|1083.8|1083.8|1083.2|1084.4|1083.8|1083.6|1083|1107
1627458670000|2021-07-28 07:51:10|1083.6|1083|1082.6|1082.2|1083.6|1083|1082.6|1082|500
1627458680000|2021-07-28 07:51:20|1082.4|1082|1081.8|1081.2|1082.4|1082.2|1081.4|1081|15277
1627458690000|2021-07-28 07:51:30|1082|1081.4|1082|1081|1082.2|1081.8|1081.8|1081|2934
1627458710000|2021-07-28 07:51:50|1081.8|1080.8|1080.8|1080.4|1081.8|1080.8|1080.6|1080.2|12731
1627458720000|2021-07-28 07:52:00|1080.6|1080.8|1081.6|1081.2|1081.6|1081.2|1080.6|1080.8|4530
1627458730000|2021-07-28 07:52:10|1081.8|1081.4|1082|1081.4|1082.2|1081.8|1081.2|1080.8|9675
1627458740000|2021-07-28 07:52:20|1082.2|1081.6|1082|1081.4|1082.2|1081.6|1082|1081.4|713
1627458750000|2021-07-28 07:52:30|1081.8|1081.2|1082.4|1082|1082.4|1082|1081.4|1081.2|18834
1627458760000|2021-07-28 07:52:40|1082.8|1082.2|1083|1082.4|1083.4|1082.6|1082.8|1082.2|856
1627458770000|2021-07-28 07:52:50|1082.8|1082.6|1083|1082.4|1083|1082.6|1082.8|1082.4|5000
1627458780000|2021-07-28 07:53:00|1082.8|1082.8|1084|1083.6|1084|1083.6|1082.8|1082.8|3650
1627458790000|2021-07-28 07:53:10|1084.2|1083.8|1083.6|1083|1085.2|1084.6|1083.6|1083|11528
1627458800000|2021-07-28 07:53:20|1083.4|1083.2|1083.8|1083.4|1083.8|1083.6|1083.4|1083|5602
1627458810000|2021-07-28 07:53:30|1084.2|1083.6|1084.2|1083.6|1084.2|1083.8|1084.2|1083.6|1434
1627458820000|2021-07-28 07:53:40|1084|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|668
1627458830000|2021-07-28 07:53:50|1083.8|1083.4|1083.2|1082.8|1083.8|1083.4|1082.8|1082.2|4843
1627458840000|2021-07-28 07:54:00|1083|1082.6|1083|1082.2|1083|1082.6|1082.8|1082.2|2386
1627458850000|2021-07-28 07:54:10|1083.2|1083|1083|1082.4|1083.2|1083|1083|1082.2|5000
1627458860000|2021-07-28 07:54:20|1083.2|1082.6|1083.6|1083.2|1083.6|1083.2|1083.2|1082.6|3201
1627458870000|2021-07-28 07:54:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|4744
1627458880000|2021-07-28 07:54:40|1084|1083.8|1084.6|1084|1084.8|1084|1083.4|1083.2|11481
1627458890000|2021-07-28 07:54:50|1084.8||1084.8||1084.8||1084.6||0
1627458900000|2021-07-28 07:55:00|1085|1084.2|1085.2|1084.8|1085.2|1084.8|1085|1084.2|3002
1627458910000|2021-07-28 07:55:10|1085|1085|1085.4|1084.8|1085.6|1085.2|1085|1084.8|892
1627458920000|2021-07-28 07:55:20|1085.2|1084.6|1085|1084.4|1085.2|1084.6|1084.6|1084|8515
1627458930000|2021-07-28 07:55:30||1084.6||1084.8||1084.8||1084.6|0
1627458940000|2021-07-28 07:55:40|1084.8|1083.8|1084|1083.8|1084.8|1083.8|1083.8|1083.2|23504
1627458950000|2021-07-28 07:55:50|1083.8|1083.6|1084|1083.4|1084|1083.6|1083.8|1083.2|2942
1627458960000|2021-07-28 07:56:00|1084.2|1083.6|1083.8|1083.4|1084.4|1084|1083.8|1083.4|5712
1627458970000|2021-07-28 07:56:10|1083.6|1083.2|1083.4|1082.8|1083.6|1083.2|1083.2|1082.8|1744
1627458980000|2021-07-28 07:56:20|1083.2|1082.6|1082.6|1082|1083.2|1082.6|1082.4|1081.8|6704
1627458990000|2021-07-28 07:56:30|1082.4|1081.6|1082.6|1082.4|1082.8|1082.4|1082|1081.6|16635
1627459000000|2021-07-28 07:56:40|1082.8||1082.8||1082.8||1082.8||880
1627459010000|2021-07-28 07:56:50|1083|1082.6|1082|1081.6|1083.2|1082.8|1082|1081.4|10607
1627459020000|2021-07-28 07:57:00||1081.4||1081.2||1081.4||1081.2|0
1627459030000|2021-07-28 07:57:10|1081.8|1081|1081.6|1081|1081.8|1081|1081.2|1081|3478
1627459040000|2021-07-28 07:57:20|1081.8|1081.2|1081.8|1081.4|1081.8|1081.6|1081.2|1081|15411
1627459060000|2021-07-28 07:57:40|1081.6|1081.2|1080.8|1080.6|1081.8|1081.4|1080.8|1080.6|12669
1627459070000|2021-07-28 07:57:50|1080.6|1080.2|1079.8|1079.2|1080.6|1080.2|1079.8|1079.2|21171
1627459080000|2021-07-28 07:58:00|1080|1079.4|1078.8|1078.4|1080|1079.4|1078.4|1078|19714
1627459090000|2021-07-28 07:58:10|1078.6|1078.6|1080.6|1080|1080.6|1080|1078.4|1078.2|11354
1627459110000|2021-07-28 07:58:30|1080.4|1079.8|1079.8|1078.6|1080.4|1079.8|1079.8|1078.6|2084
1627459120000|2021-07-28 07:58:40|1079.6|1078.4|1079.2|1078.6|1079.6|1079.2|1078.6|1078|12200
1627459130000|2021-07-28 07:58:50|1079.4|1078.4|1079.2|1078.4|1079.4|1078.6|1079.2|1078.4|200
1627459140000|2021-07-28 07:59:00|1079|1078.6|1078.4|1077.2|1079.4|1079.2|1078.2|1077.2|9495
1627459160000|2021-07-28 07:59:20|1078.2|1077.4|1078.4|1077.8|1078.4|1077.8|1077.6|1077.4|6312
1627459170000|2021-07-28 07:59:30|1078.2|1077.2|1078|1077.4|1078.8|1078.2|1078|1077.2|19425
1627459180000|2021-07-28 07:59:40|1077.8|1077|1078|1077.6|1078|1077.6|1077.6|1077|2489
1627459190000|2021-07-28 07:59:50|1078.2|1078|1078.8|1078.2|1079|1078.2|1078.2|1077.6|14640
1627459200000|2021-07-28 08:00:00|1078.6|1078|1076.8|1076.6|1078.8|1078.2|1076.6|1076.4|26657
1627459210000|2021-07-28 08:00:10|1076.6|1076.4|1075.6|1075|1076.6|1076.4|1075.2|1075|27249
1627459220000|2021-07-28 08:00:20|1075.8|1074.8|1074.4|1073.8|1075.8|1074.8|1074.2|1073.6|9353
1627459230000|2021-07-28 08:00:30|1074.6|1074|1076|1075.4|1076.2|1075.4|1074.6|1074|20347
1627459240000|2021-07-28 08:00:40|1076.2|1075.6|1075.6|1074.2|1076.8|1076.2|1075.6|1074.2|14397
1627459250000|2021-07-28 08:00:50|1075.4|1074.4|1075.2|1074.6|1075.4|1074.6|1075.2|1074.2|0
1627459260000|2021-07-28 08:01:00|1075|1074.4|1073.4|1072.6|1075|1074.4|1072.2|1071.2|34230
1627459270000|2021-07-28 08:01:10|1073.6|1072.8|1075|1074.4|1075.2|1074.8|1073.6|1072.8|10113
1627459280000|2021-07-28 08:01:20|1074.8|1074|1068.6|1068.2|1074.8|1074.2|1066.8|1065.4|241769
1627459290000|2021-07-28 08:01:30|1068.8|1068.4|1069.2|1068.8|1069.8|1069|1068|1067.4|17089
1627459300000|2021-07-28 08:01:40|1069|1068.6|1067.6|1067|1069.2|1068.8|1067.4|1066.2|21216
1627459310000|2021-07-28 08:01:50|1067.8|1067.2|1067.6|1067|1068.4|1067.8|1067.4|1067|5444
1627459320000|2021-07-28 08:02:00|1067.4|1066.4|1069|1068.4|1069|1068.4|1066.8|1066|27101
1627459330000|2021-07-28 08:02:10|1068.8|1068.6|1069.4|1068.8|1069.8|1069|1068.8|1068.2|6083
1627459340000|2021-07-28 08:02:20|1069.6|1069|1069.8|1069.2|1070.4|1069.8|1069.4|1068.8|14047
1627459350000|2021-07-28 08:02:30|1069.6|1069|1070.4|1069.6|1070.8|1070.2|1069.4|1068.8|26547
1627459360000|2021-07-28 08:02:40|1070.2|1069.8|1070|1069.4|1070.4|1070|1069.4|1068.8|18918
1627459380000|2021-07-28 08:03:00|1069.8|1069.2|1070|1069.4|1070|1069.4|1068.4|1068|20444
1627459390000|2021-07-28 08:03:10|1070.4|1069.6|1070.4|1070|1071|1070.8|1070.4|1069.6|13248
1627459400000|2021-07-28 08:03:20|1070.2|1069.6|1069|1068.4|1070.4|1069.6|1069|1068.2|10917
1627459410000|2021-07-28 08:03:30|1068.8|1068.2|1067.6|1067|1069|1068.2|1067.6|1067|19914
1627459420000|2021-07-28 08:03:40|1067.8|1067.2|1067|1066.6|1068|1067.4|1066.6|1066.2|42734
1627459430000|2021-07-28 08:03:50|1066.8|1066.4|1067|1066.4|1067.4|1067|1066.8|1066.4|9097
1627459440000|2021-07-28 08:04:00|1067.2|1066.6|1067.2|1066.6|1067.4|1067|1067.2|1066.6|2521
1627459450000|2021-07-28 08:04:10|1067.4|1066.8|1069.4|1068.2|1069.4|1068.4|1067.4|1066.8|8570
1627459460000|2021-07-28 08:04:20|1069.2|1068.4|1069|1068.4|1069.2|1068.6|1069|1068.4|0
1627459480000|2021-07-28 08:04:40|1068.8|1068.2|1069.2|1068.6|1070|1069.4|1068.6|1068.2|11596
1627459490000|2021-07-28 08:04:50|1069|1068.4|1070|1069.4|1070|1069.4|1068.8|1068.4|8527
1627459500000|2021-07-28 08:05:00|1069.8|1069.6|1069.8|1069.4|1070.2|1069.6|1069.6|1069|6935
1627459510000|2021-07-28 08:05:10|1070|1069.6|1070.4|1069.8|1071.2|1070.2|1069.8|1069.4|5708
1627459520000|2021-07-28 08:05:20|1070.2|1069.6|1070|1069.6|1070.4|1069.8|1069.8|1069.4|10364
1627459530000|2021-07-28 08:05:30|1069.8|1069.4|1072|1071.2|1072.4|1071.8|1069|1068.4|86793
1627459540000|2021-07-28 08:05:40|1072.4|1071.4|1072.4|1071.6|1072.4|1071.8|1072|1071.4|1200
1627459550000|2021-07-28 08:05:50|1072.6|1072.4|1072.2|1071.6|1072.8|1072.4|1072.2|1071.6|22075
1627459560000|2021-07-28 08:06:00|1072|1071.4|1072|1071.4|1072.2|1071.8|1072|1071.4|2444
1627459570000|2021-07-28 08:06:10|1071.8|1071.6|1071.2|1070.6|1071.8|1071.6|1071.2|1070.6|15024
1627459580000|2021-07-28 08:06:20|1071|1070.4|1071|1070.4|1071.6|1071|1070.6|1070.4|14465
1627459590000|2021-07-28 08:06:30|1070.8|1070.6|1073.2|1072.8|1073.2|1072.8|1070.8|1070.6|5504
1627459600000|2021-07-28 08:06:40|1073.4|1073|1074|1073.2|1074|1073.2|1073.2|1072.8|3809
1627459610000|2021-07-28 08:06:50|1073.8||1073.8||1073.8||1073.8||0
1627459620000|2021-07-28 08:07:00|1074.2|1074|1071.8|1071.2|1074.2|1074|1071|1070.6|52732
1627459630000|2021-07-28 08:07:10|1072|1071.4|1072.4|1071.8|1072.4|1071.8|1072|1071.4|1548
1627459640000|2021-07-28 08:07:20|1072.2|1072|1073.6|1073.2|1074|1073.4|1072.2|1072|5236
1627459650000|2021-07-28 08:07:30|1073.8|1073.4|1074.8|1073.8|1075|1074.8|1073.8|1073.2|34928
1627459660000|2021-07-28 08:07:40|1074.6|1074.6|1074.6|1074.2|1075.4|1074.8|1074.2|1073.8|14579
1627459670000|2021-07-28 08:07:50|1074.4|1073.8|1071.8|1071.4|1074.4|1073.8|1071|1070.4|20699
1627459680000|2021-07-28 08:08:00|1072.6|1071.6|1070|1069.4|1072.6|1071.6|1068.4|1068|41327
1627459690000|2021-07-28 08:08:10|1070.2|1069.6|1068.4|1067.8|1070.4|1069.8|1068.2|1067.4|24602
1627459700000|2021-07-28 08:08:20|1068.2|1067.6|1066|1065.2|1068.4|1067.8|1066|1065.2|6221
1627459710000|2021-07-28 08:08:30|1065.8|1065|1066|1065.4|1066.2|1065.8|1065.4|1065|6296
1627459720000|2021-07-28 08:08:40|1066.2|1065.6|1066.4|1065.4|1067.2|1066.8|1065.6|1065|28035
1627459730000|2021-07-28 08:08:50|1066.6|1066.4|1067.6|1066.6|1067.6|1066.6|1066.6|1066.4|3325
1627459740000|2021-07-28 08:09:00|1067.8|1066.8|1067.8|1067.2|1068|1067.4|1067.8|1066.8|500
1627459750000|2021-07-28 08:09:10|1068|1067.4|1068.6|1068|1068.6|1068|1068|1067.4|1031
1627459760000|2021-07-28 08:09:20|1068.4|1067.8|1068.4|1068|1068.6|1068.2|1068.4|1067.6|1762
1627459770000|2021-07-28 08:09:30|1068.2|1067.6|1067|1065.6|1068.6|1068|1067|1065.6|10849
1627459780000|2021-07-28 08:09:40|1066.8|1065.4|1066.4|1065.6|1066.8|1066.2|1065.8|1065|21267
1627459790000|2021-07-28 08:09:50|1066.2|1065.8|1067.8|1067|1068|1067.2|1066|1065.6|11274
1627459800000|2021-07-28 08:10:00|1067.6|1066.8|1066.4|1065.8|1067.6|1067|1065.6|1065|10441
1627459810000|2021-07-28 08:10:10|1066.2|1065.6|1066|1065.2|1066.6|1066|1065.8|1065.2|4610
1627459820000|2021-07-28 08:10:20|1066.2|1066|1063.2|1062.4|1066.8|1066|1062.6|1062|26593
1627459830000|2021-07-28 08:10:30|1063.4|1062.6|1063.8|1063.4|1064|1063.4|1063.4|1062.6|3607
1627459840000|2021-07-28 08:10:40|1063.6|1062.8|1063|1062.2|1063.6|1063|1063|1062|3591
1627459850000|2021-07-28 08:10:50|1063.2|1063|1063|1062.4|1065.4|1064.4|1063|1062.4|15623
1627459860000|2021-07-28 08:11:00|1063.4|1062.6|1063.8|1063|1063.8|1063|1063.4|1062.6|6818
1627459870000|2021-07-28 08:11:10|1063.6|1063.2|1064|1063.4|1064.6|1063.6|1063.6|1062.8|4316
1627459880000|2021-07-28 08:11:20|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.4|1593
1627459890000|2021-07-28 08:11:30|1064.2|1064|1064.6|1063.6|1065.2|1064.4|1064|1063.4|21120
1627459900000|2021-07-28 08:11:40|1064.8|1063.8|1064.6|1064.2|1065|1064.2|1064.2|1063.6|1801
1627459910000|2021-07-28 08:11:50|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1063.8|4811
1627459920000|2021-07-28 08:12:00|1064.6|1064.2|1066.6|1065.6|1066.6|1065.8|1064.6|1063.8|9798
1627459930000|2021-07-28 08:12:10|1066.4|1065.4|1066.2|1065.4|1069.2|1067.8|1066|1064.6|82519
1627459940000|2021-07-28 08:12:20|1066|1065.2|1065.4|1064.8|1066|1065.4|1065.2|1064.4|17979
1627459950000|2021-07-28 08:12:30|1065.2|1064.4|1066.8|1065.8|1067.2|1066.4|1065.2|1064.4|10609
1627459960000|2021-07-28 08:12:40|1066.6|1066.2|1066.4|1065.8|1067|1066.4|1066|1065.6|14922
1627459970000|2021-07-28 08:12:50|1066.2|1065.6|1066|1065.8|1066.4|1065.8|1066|1065.6|2395
1627459980000|2021-07-28 08:13:00|1066.2|1065.6|1065.6|1065|1066.6|1066.4|1065.2|1064.4|18125
1627459990000|2021-07-28 08:13:10|1065.8|1065.2|1065|1064.4|1065.8|1065.2|1064|1063.6|7676
1627460000000|2021-07-28 08:13:20|1065.4|1064.6|1065.4|1064.8|1065.6|1064.8|1065|1064|11662
1627460010000|2021-07-28 08:13:30|1065.6|1065|1065.6|1065|1066|1065.4|1065.6|1065|3567
1627460020000|2021-07-28 08:13:40|1065.4|1064.8|1067.8|1067.2|1068.2|1067.6|1065.2|1064.6|13716
1627460030000|2021-07-28 08:13:50|1067.6|1067|1067.6|1067|1068.2|1067.6|1067.6|1066.8|4225
1627460040000|2021-07-28 08:14:00|1067.4|1066.8|1065.4|1064.8|1067.4|1066.8|1065.4|1064.8|4286
1627460050000|2021-07-28 08:14:10|1065.2|1064.6|1065.4|1065|1065.8|1065.2|1065|1064.6|5406
1627460060000|2021-07-28 08:14:20|1065.2|1064.6|1063.4|1063|1065.6|1065|1063.2|1063|18900
1627460070000|2021-07-28 08:14:30|1063.2|1062.8|1062.8|1062.2|1063.4|1062.8|1062.4|1062.2|5638
1627460080000|2021-07-28 08:14:40|1063|1062.4|1062.4|1062.2|1063|1062.6|1061.4|1061|49989
1627460090000|2021-07-28 08:14:50|1062.6|1062|1062|1061.2|1062.8|1062.4|1062|1061.2|4
1627460100000|2021-07-28 08:15:00|1062.2|1061.4|1056.2|1055.6|1062.8|1061.8|1053.8|1053.2|164198
1627460110000|2021-07-28 08:15:10|1056|1055.4|1057.6|1056.8|1059|1058.2|1054.6|1053.8|133317
1627460120000|2021-07-28 08:15:20|1057.4|1056.6|1058.8|1058.2|1059.8|1059.4|1056.8|1056.4|57021
1627460130000|2021-07-28 08:15:30|1058.6|1058|1057|1056.4|1058.6|1058|1057|1056.4|23426
1627460140000|2021-07-28 08:15:40|1057.2|1056.6|1057.4|1056.8|1057.6|1057.4|1057.2|1056.6|11111
1627460150000|2021-07-28 08:15:50|1057.2|1056.6|1058.4|1058|1058.6|1058|1057.2|1056.4|12330
1627460160000|2021-07-28 08:16:00|1058.2|1057.8|1059|1058.8|1059|1058.8|1058|1057.2|13511
1627460170000|2021-07-28 08:16:10|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.8|1058.4|176
1627460180000|2021-07-28 08:16:20|1059|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|3238
1627460190000|2021-07-28 08:16:30|1058.8|1058.8|1060.8|1060.2|1060.8|1060.2|1058.8|1058.4|16191
1627460200000|2021-07-28 08:16:40|1061|1060|1061.6|1060.6|1061.8|1061.2|1060.8|1059.8|8073
1627460210000|2021-07-28 08:16:50|1061.4||1061.6||1061.6||1061.4||0
1627460220000|2021-07-28 08:17:00|1061.4|1061.4|1060.4|1059.4|1062.2|1061.6|1060|1059.4|11302
1627460230000|2021-07-28 08:17:10|1060.2|1059.6|1060.8|1060|1060.8|1060|1060|1059.6|1604
1627460240000|2021-07-28 08:17:20|1060.6|1059.8|1061.4|1060.6|1061.6|1061|1060.2|1059.4|4028
1627460270000|2021-07-28 08:17:50|1062|1060.8|1062.6|1061.8|1062.6|1061.8|1062|1060.8|3405
1627460280000|2021-07-28 08:18:00|1062.4|1062|1061.4|1060.2|1062.4|1062.2|1059.8|1059.4|22220
1627460290000|2021-07-28 08:18:10|1061.2|1060.4|1061|1059.8|1061.2|1060.6|1060|1059.4|2148
1627460300000|2021-07-28 08:18:20|1060.8|1060|1060.8|1060.4|1061|1060.6|1060.4|1059.8|1191
1627460310000|2021-07-28 08:18:30|1060.6|1060.2|1060.8|1060.2|1061|1060.4|1060.4|1060|4835
1627460320000|2021-07-28 08:18:40|1060.6|1060|1062|1061.2|1062|1061.2|1060.6|1060|7902
1627460330000|2021-07-28 08:18:50||1061.4||1061.6||1061.6||1061.2|31
1627460340000|2021-07-28 08:19:00|1061.8|1061.4|1061.8|1061|1062|1061.4|1061.6|1060.8|0
1627460350000|2021-07-28 08:19:10|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061|1419
1627460360000|2021-07-28 08:19:20|1062.2|1061.4|1062|1061.6|1063.2|1062.4|1062|1061.4|8295
1627460370000|2021-07-28 08:19:30|1061.8|1061.2|1060.8|1060.2|1062.4|1062.2|1060.8|1060.2|24570
1627460380000|2021-07-28 08:19:40|1060.6|1060|1059|1058.4|1061|1060.4|1059|1058.4|16715
1627460400000|2021-07-28 08:20:00|1058.8|1058|1058.2|1057.6|1059|1058.2|1057.8|1057.2|8317
1627460410000|2021-07-28 08:20:10|1058.4|1057.8|1058.2|1057.6|1059.4|1058.8|1058.2|1057.6|5654
1627460420000|2021-07-28 08:20:20|1058.4|1057.8|1058.6|1058|1058.8|1058.2|1058.2|1057.6|7887
1627460430000|2021-07-28 08:20:30|1058.4|1057.8|1058.8|1058.2|1059|1058.4|1057.8|1057.4|10387
1627460440000|2021-07-28 08:20:40|1059|1058.4|1059|1058.4|1059.4|1059|1059|1058.4|2437
1627460450000|2021-07-28 08:20:50|1059.2|1058.6|1059.6|1058.8|1059.8|1058.8|1059.2|1058.6|1004
1627460460000|2021-07-28 08:21:00|1059.4|1059|1059.6|1059|1059.6|1059.2|1059.2|1058.8|2120
1627460470000|2021-07-28 08:21:10|1059.4|1058.8|1059.2|1058.8|1060|1059.4|1059.2|1058.8|2559
1627460480000|2021-07-28 08:21:20|1059.4|1059|1058.8|1058.2|1059.8|1059.4|1058.8|1058|3436
1627460490000|2021-07-28 08:21:30|1059.2|1058.4|1059.2|1058.4|1059.6|1058.8|1059.2|1058.4|3000
1627460500000|2021-07-28 08:21:40|1059||1059||1059.2||1059||0
1627460510000|2021-07-28 08:21:50|1059.2|1059|1059|1058.6|1059.2|1059|1058.4|1058|22122
1627460520000|2021-07-28 08:22:00|1058.8|1058.2|1058.2|1057.6|1059.2|1059|1058.2|1057.6|7779
1627460530000|2021-07-28 08:22:10|1058|1057.4|1058|1057.2|1058.4|1057.8|1057.8|1057.2|4201
1627460540000|2021-07-28 08:22:20|1057.8|1057|1058|1057.2|1058|1057.2|1057.4|1056.8|3639
1627460550000|2021-07-28 08:22:30|1058.2|1057.4|1058.2|1057.6|1058.4|1058|1058|1057.4|4583
1627460560000|2021-07-28 08:22:40|1058.8|1058.6|1058.6|1058|1058.8|1058.6|1058.4|1057.8|14405
1627460580000|2021-07-28 08:23:00|1058.4|1057.8|1060|1059|1060|1059|1058.2|1057.6|9914
1627460590000|2021-07-28 08:23:10|1059.8|1059.2|1059.8|1059|1060|1059.6|1059.8|1059|2735
1627460600000|2021-07-28 08:23:20|1059.6|1058.8|1059.6|1059|1059.6|1059|1059.4|1058.8|414
1627460620000|2021-07-28 08:23:40|1059.4|1058.8|1057.6|1057|1059.4|1058.8|1057.6|1057|2289
1627460630000|2021-07-28 08:23:50|1057.4|1057.2|1057.4|1056.6|1057.6|1057.2|1056.4|1056|12551
1627460640000|2021-07-28 08:24:00|1057.6|1056.8|1058.2|1057.4|1058.2|1057.4|1057.4|1056.8|2453
1627460650000|2021-07-28 08:24:10|1058|1057|1056.8|1056.4|1058|1057.4|1056.4|1056|3551
1627460660000|2021-07-28 08:24:20|1056.6|1056.2|1056|1055.4|1056.6|1056.2|1056|1055.2|1242
1627460670000|2021-07-28 08:24:30|1055.8|1055.2|1056|1055.2|1056.2|1055.2|1055.2|1054.6|9815
1627460680000|2021-07-28 08:24:40|1056.2|1056|1056.4|1056|1056.6|1056.4|1055.8|1055.2|16768
1627460690000|2021-07-28 08:24:50||1056.2||1056||1056.2||1056|319
1627460700000|2021-07-28 08:25:00|1056.6|1056.2|1056.4|1055.8|1056.8|1056.2|1056.2|1055.6|2090
1627460710000|2021-07-28 08:25:10|1056.2|1055.6|1055.2|1054.6|1056.2|1055.8|1054.8|1054.4|1387
1627460720000|2021-07-28 08:25:20|1055.4||1055.6||1055.6||1055.4||0
1627460730000|2021-07-28 08:25:30|1055.4|1054.8|1055.8|1055|1056.2|1055.6|1055.2|1054.8|7074
1627460750000|2021-07-28 08:25:50|1056|1055.2|1057|1056.6|1057|1056.6|1056|1055.2|5857
1627460760000|2021-07-28 08:26:00|1056.8|1056.4|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|1501
1627460770000|2021-07-28 08:26:10|1057|1057|1058.6|1058|1058.6|1058|1057|1057|6842
1627460780000|2021-07-28 08:26:20|1058.4|1058.2|1057.6|1057|1058.6|1058.2|1057.6|1057|3665
1627460790000|2021-07-28 08:26:30|1057.4|1056.6|1057.2|1056.6|1057.4|1057|1057.2|1056.6|1536
1627460800000|2021-07-28 08:26:40|1057|1056.2|1056.6|1056.2|1057|1056.6|1056.6|1056|596
1627460810000|2021-07-28 08:26:50|1056.4|1056|1056.2|1055.8|1056.4|1056|1056|1055.4|54
1627460820000|2021-07-28 08:27:00|1056.4|1056|1056.4|1055.8|1056.6|1056.2|1056.2|1055.8|2597
1627460830000|2021-07-28 08:27:10|1056.2|1055.6|1056|1055|1056.2|1055.8|1055.8|1055|1132
1627460840000|2021-07-28 08:27:20|1055.8||1055.6||1055.8||1055.6||0
1627460850000|2021-07-28 08:27:30|1055.4|1054.8|1055.4|1054.6|1055.4|1055|1054.4|1054|7393
1627460860000|2021-07-28 08:27:40|1055.2|1054.4|1054.8|1054.4|1055.2|1054.4|1054.8|1054.2|0
1627460870000|2021-07-28 08:27:50|1055|1054.6|1054.4|1054|1055.4|1054.8|1054.2|1054|2082
1627460880000|2021-07-28 08:28:00|1054.6|1054.2|1055.8|1055.2|1056|1055.4|1054.6|1054.2|20983
1627460890000|2021-07-28 08:28:10|1056|1055.4|1057.6|1056.8|1057.8|1057|1056|1055.4|18353
1627460900000|2021-07-28 08:28:20|1057.8|1057|1059.4|1058.6|1059.8|1059.2|1057.8|1057|12099
1627460920000|2021-07-28 08:28:40|1059.2|1058.4|1060.2|1059.6|1060.6|1060|1058.8|1058.4|11534
1627460930000|2021-07-28 08:28:50|1060.4|1059.8|1061|1060.6|1061|1060.6|1060.2|1059.8|1815
1627460940000|2021-07-28 08:29:00|1061.2|1060.4|1061.2|1060.8|1062|1061.6|1061.2|1060.4|7639
1627460950000|2021-07-28 08:29:10|1061|1060.6|1060|1059.4|1061|1060.6|1059.8|1059.2|1431
1627460960000|2021-07-28 08:29:20|1060.6|1059.6|1060|1059.4|1060.6|1059.8|1060|1059.2|4950
1627460970000|2021-07-28 08:29:30|1060.4|1059.6|1060.8|1060.2|1060.8|1060.2|1060.2|1059.6|2217
1627460980000|2021-07-28 08:29:40|1061|1060.4|1062.4|1061.8|1062.6|1062|1060.8|1060.4|19724
1627460990000|2021-07-28 08:29:50||1062||1061.8||1062||1061.8|300
1627461000000|2021-07-28 08:30:00|1063|1062.8|1062.6|1061.8|1063|1062.8|1062.4|1061.8|11205
1627461010000|2021-07-28 08:30:10|1062.4|1061.6|1061.8|1061|1062.4|1061.8|1061.8|1061|1460
1627461020000|2021-07-28 08:30:20|1061.6|1060.8|1061.4|1060.6|1061.8|1061|1061.4|1060.4|2191
1627461030000|2021-07-28 08:30:30|1061.2|1060.8|1061.4|1061|1061.4|1061.2|1061.2|1060.8|2062
1627461040000|2021-07-28 08:30:40|1061.8|1061.2|1061.2|1060.6|1061.8|1061.4|1060.8|1060.2|16066
1627461050000|2021-07-28 08:30:50|1061|1060.4|1060.2|1059.4|1061|1060.4|1060.2|1059.4|2417
1627461060000|2021-07-28 08:31:00|1060.8|1059.6|1060.8|1060.6|1061.2|1060.6|1060.8|1059.6|3530
1627461070000|2021-07-28 08:31:10|1060.6|1060.2|1058.8|1058.4|1060.6|1060.4|1058.8|1058.4|6986
1627461080000|2021-07-28 08:31:20|1058.6|1058.2|1058.6|1058.2|1058.8|1058.2|1058.2|1057.8|4982
1627461090000|2021-07-28 08:31:30|1058.8|1058.4|1059.2|1058.4|1059.2|1058.6|1058.8|1058.4|3197
1627461100000|2021-07-28 08:31:40|1059|1058.6|1060.4|1059.8|1060.4|1059.8|1058.8|1058.4|12424
1627461110000|2021-07-28 08:31:50|1060.6|1060|1061|1060.6|1061.4|1060.6|1060.6|1060|1796
1627461120000|2021-07-28 08:32:00|1061.4|1060.8|1062.2|1061.6|1062.2|1061.6|1061.4|1060.8|948
1627461130000|2021-07-28 08:32:10||1061.4||1061.4||1061.4||1061.4|0
1627461140000|2021-07-28 08:32:20|1062.4|1061.2|1063.8|1063|1064|1063|1062.2|1061.2|4088
1627461150000|2021-07-28 08:32:30|1064.2|1063.2|1064.6|1063.8|1064.8|1064.2|1063.6|1063|7609
1627461160000|2021-07-28 08:32:40|1064.8|1064|1065|1064.2|1065.6|1064.6|1064.8|1064|2039
1627461170000|2021-07-28 08:32:50|1065.2|1064.4|1065.4|1064.2|1065.4|1064.4|1065.2|1064.2|1000
1627461180000|2021-07-28 08:33:00|1065.2|1064|1062.8|1062.2|1065.2|1064.2|1062.8|1062.2|10427
1627461190000|2021-07-28 08:33:10|1062.6|1062|1063.8|1063.4|1063.8|1063.4|1062|1061.4|6233
1627461200000|2021-07-28 08:33:20|1064.2|1063.6|1065|1064.4|1065.6|1064.8|1064.2|1063.4|12971
1627461210000|2021-07-28 08:33:30|1064.8|1064.6|1066.2|1065.4|1066.4|1065.6|1064.8|1064.2|6194
1627461220000|2021-07-28 08:33:40|1066|1065.2|1065.6|1064.8|1066|1065.4|1065.4|1064.8|1363
1627461230000|2021-07-28 08:33:50|1065.8|1065|1064.8|1064|1066.2|1065.6|1064.8|1064|4654
1627461240000|2021-07-28 08:34:00|1064.6|1063.8|1064.6|1063.8|1064.6|1063.8|1064.4|1063.8|0
1627461260000|2021-07-28 08:34:20|1064.8|1064|1064.8|1064.2|1064.8|1064.4|1064.8|1064|1125
1627461280000|2021-07-28 08:34:40|1064.6|1064|1063.8|1063.2|1064.6|1064|1063.6|1063.2|6414
1627461290000|2021-07-28 08:34:50|1063.6|1063|1063.8|1063.2|1064|1063.6|1063|1062.8|8444
1627461300000|2021-07-28 08:35:00|1063.6|1062.8|1063.6|1062.8|1063.6|1062.8|1063.6|1062.8|0
1627461310000|2021-07-28 08:35:10|1063.4|1063|1063.2|1063|1063.6|1063.2|1063.2|1062.6|173
1627461320000|2021-07-28 08:35:20|1063|1062.6|1064.4|1064|1064.4|1064|1062.8|1062.6|9371
1627461330000|2021-07-28 08:35:30|1064.6|1063.8|1065.2|1064.4|1065.2|1064.6|1064.6|1063.8|1531
1627461340000|2021-07-28 08:35:40|1065.6|1064.6|1066|1065.4|1066.2|1065.4|1065.6|1064.6|1367
1627461350000|2021-07-28 08:35:50|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066|1065.4|3441
1627461360000|2021-07-28 08:36:00|1066.2|1065.6|1066.2|1065.8|1066.2|1066|1066|1065.4|2600
1627461370000|2021-07-28 08:36:10|1066.4|1066.2|1066.4|1065.6|1067|1066.4|1066.4|1065.6|21131
1627461390000|2021-07-28 08:36:30|1066.2|1065.4|1064.4|1064|1066.2|1065.4|1064.4|1064|29120
1627461400000|2021-07-28 08:36:40|1064.6|1064.2|1065|1064.4|1065|1064.4|1064.6|1064.2|3468
1627461410000|2021-07-28 08:36:50|1065.2|1065|1066.4|1065.4|1066.4|1065.4|1065.2|1065|3276
1627461420000|2021-07-28 08:37:00|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|716
1627461430000|2021-07-28 08:37:10|1066.2|1065.6|1066.4|1065.6|1066.4|1065.6|1065.8|1065.4|0
1627461440000|2021-07-28 08:37:20|1066.6|1065.8|1067.2|1066.4|1067.4|1066.4|1066.6|1065.8|1917
1627461450000|2021-07-28 08:37:30|1067|1066.6|1067|1066.4|1067.8|1067.2|1066.6|1066.4|5541
1627461460000|2021-07-28 08:37:40|1067.4|1066.6|1067.8|1067.2|1068|1067.8|1067.4|1066.6|25606
1627461470000|2021-07-28 08:37:50|1068|1067.4|1067.8|1067.4|1068.4|1068.2|1067.4|1067|17847
1627461480000|2021-07-28 08:38:00|1068.2|1067.6|1066.8|1066.6|1068.2|1067.6|1066.8|1066.6|3058
1627461490000|2021-07-28 08:38:10|1067.2|1066.4|1067.2|1066.6|1067.2|1066.6|1066.6|1066|2811
1627461500000|2021-07-28 08:38:20|1067|1066.4|1067.6|1066.8|1067.6|1067|1066.8|1066.2|587
1627461510000|2021-07-28 08:38:30|1067.8|1067|1068.4|1067.8|1068.8|1068.4|1067.8|1067|815
1627461520000|2021-07-28 08:38:40|1068.2|1068.8|1068.6|1067.4|1069|1068.8|1068.2|1067.4|8317
1627461530000|2021-07-28 08:38:50|1068.4|1067.2|1067.8|1067|1068.4|1067.2|1067.8|1067|0
1627461540000|2021-07-28 08:39:00|1067.6|1066.8|1067.8|1067|1067.8|1067.6|1067|1066.4|4606
1627461550000|2021-07-28 08:39:10|1068|1067.2|1069|1068.6|1069.2|1068.6|1068|1067.2|10508
1627461560000|2021-07-28 08:39:20|1068.8|1068.4|1069|1068.6|1069.2|1068.6|1068.8|1068|592
1627461570000|2021-07-28 08:39:30|1068.8|1068.8|1069.8|1069.4|1069.8|1069.4|1068.8|1068.8|5613
1627461580000|2021-07-28 08:39:40|1069.6||1069.8||1069.8||1069.6||0
1627461590000|2021-07-28 08:39:50||1069.2||1069.2||1069.2||1069.2|580
1627461600000|2021-07-28 08:40:00|1070|1069.4|1070.8|1070|1070.8|1070.4|1070|1069.4|7943
1627461610000|2021-07-28 08:40:10|1070.6|1070.6|1070.6|1070|1071.6|1070.8|1070.2|1069.6|9270
1627461620000|2021-07-28 08:40:20|1070.4|1069.8|1069.6|1069.2|1070.8|1070.4|1069.4|1069|12652
1627461630000|2021-07-28 08:40:30|1069.8|1069|1069.2|1068.8|1070.2|1069.6|1069.2|1068.8|1068
1627461640000|2021-07-28 08:40:40|1069.4|1068.6|1069.8|1069.2|1069.8|1069.2|1069.4|1068.6|1828
1627461650000|2021-07-28 08:40:50|1070|1069.4|1068.4|1068|1070.2|1069.4|1067.8|1067.4|33308
1627461660000|2021-07-28 08:41:00|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.4|1300
1627461670000|2021-07-28 08:41:10|1068|1067.8|1068.4|1068|1069|1068.4|1068|1067.8|5367
1627461680000|2021-07-28 08:41:20|1068.8|1068.2|1067.2|1066.6|1068.8|1068.2|1067.2|1066.4|3774
1627461690000|2021-07-28 08:41:30|1067|1066.4|1066.8|1066|1067|1066.4|1066.8|1066|135
1627461700000|2021-07-28 08:41:40|1066.6|1065.8|1066.2|1065.6|1067.4|1066.6|1065.8|1065.4|25569
1627461710000|2021-07-28 08:41:50|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1627461720000|2021-07-28 08:42:00|1065.8|1065.2|1064.4|1063.8|1065.8|1065.2|1064.4|1063.6|8805
1627461730000|2021-07-28 08:42:10|1064.6|1063.4|1064|1063.2|1064.6|1064|1063.8|1063|2660
1627461740000|2021-07-28 08:42:20|1064.6|1064.4|1064.2|1063.6|1064.8|1064.4|1064.2|1063.2|11084
1627461750000|2021-07-28 08:42:30|1064|1063.4|1063.2|1062.4|1064|1063.4|1062.8|1062.4|8847
1627461760000|2021-07-28 08:42:40|1063.4|1062.6|1064.2|1063.8|1064.2|1063.8|1063.4|1062.6|2857
1627461770000|2021-07-28 08:42:50|1064|1063.6|1064|1063.4|1064.2|1063.6|1064|1063.2|0
1627461780000|2021-07-28 08:43:00|1064.2|1063.6|1064.4|1063.8|1064.4|1064.2|1064|1063.6|9828
1627461790000|2021-07-28 08:43:10||1064||1064||1064||1064|0
1627461800000|2021-07-28 08:43:20|1064.2|1063.8|1061.4|1061|1064.2|1064|1061.4|1061|8605
1627461810000|2021-07-28 08:43:30|1061.2|1060.8|1063.8|1063|1064|1063|1061.2|1060.4|14658
1627461820000|2021-07-28 08:43:40|1064|1063.2|1064.8|1064.4|1065|1064.4|1064|1063.2|4150
1627461830000|2021-07-28 08:43:50|1064.6|1064.2|1064.6|1063.8|1064.6|1064.2|1064.6|1063.8|112
1627461840000|2021-07-28 08:44:00|1064.4|1064|1063|1062.2|1064.4|1064|1063|1062.2|1169
1627461850000|2021-07-28 08:44:10|1062.8|1062.4|1062|1061.4|1062.8|1062.6|1062|1061.4|1037
1627461860000|2021-07-28 08:44:20|1061.8|1061.2|1061.2|1060.4|1062|1061.4|1061|1060.4|2860
1627461870000|2021-07-28 08:44:30|1061|1060.2|1061|1060.6|1061|1060.6|1060.8|1060|1626
1627461880000|2021-07-28 08:44:40|1060.8|1060.4|1061|1060.2|1061|1060.4|1060.8|1060.2|0
1627461890000|2021-07-28 08:44:50|1060.8|1060|1060.8|1060.4|1061|1060.4|1060.4|1060|1020
1627461900000|2021-07-28 08:45:00|1061|1060.6|1061.6|1060.8|1061.6|1061|1061|1060.6|7673
1627461910000|2021-07-28 08:45:10|1061.4|1060.6|1061.4|1060.6|1061.4|1060.6|1060.6|1060.4|3550
1627461930000|2021-07-28 08:45:30|1061.2|1060.4|1060.8|1060.4|1061.2|1060.6|1060.8|1060.4|2172
1627461940000|2021-07-28 08:45:40|1060.6|1060.2|1060.4|1059.8|1060.6|1060.2|1060.2|1059.2|7741
1627461950000|2021-07-28 08:45:50|1060.2|1059.4|1060|1059.2|1060.2|1059.6|1059.4|1058.6|1883
1627461960000|2021-07-28 08:46:00|1060.2|1060|1060.8|1060.2|1060.8|1060.4|1060.2|1060|9373
1627461970000|2021-07-28 08:46:10|1060.6|1060.4|1060.2|1059.2|1060.8|1060.4|1060|1059.2|13767
1627461980000|2021-07-28 08:46:20|1060|1059|1058.6|1058.2|1060|1059|1058|1057.2|28629
1627461990000|2021-07-28 08:46:30|1058.4|1058|1058.2|1057.8|1058.4|1058|1058|1057.6|1806
1627462000000|2021-07-28 08:46:40|1058|1057.4|1058.2|1057.2|1058.8|1058.4|1057.8|1057.2|5560
1627462010000|2021-07-28 08:46:50|1058|1057.4|1058.6|1058|1058.6|1058|1057.8|1057.4|4625
1627462020000|2021-07-28 08:47:00|1058.4|1058.2|1059|1058.6|1059.2|1058.8|1058.4|1058.2|3653
1627462030000|2021-07-28 08:47:10|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1059|1058.4|2571
1627462040000|2021-07-28 08:47:20|1059.4|1058.8|1060.6|1060.2|1061|1060.2|1059.4|1058.8|4073
1627462050000|2021-07-28 08:47:30|1061|1060|1059.4|1058.8|1061|1060|1059|1058.6|5742
1627462060000|2021-07-28 08:47:40|1059.2|1058.6|1059.6|1059|1059.8|1059|1058.8|1058.4|2905
1627462070000|2021-07-28 08:47:50|1059.4|1058.8|1059.4|1058.6|1059.6|1058.8|1059.2|1058.6|0
1627462080000|2021-07-28 08:48:00|1059.2|1058.4|1059.8|1059.2|1060.2|1059.8|1058.8|1058.2|22649
1627462090000|2021-07-28 08:48:10|1059.6|1059|1059.2|1058.6|1059.8|1059|1059|1058.4|1843
1627462100000|2021-07-28 08:48:20|1059|1058.4|1058.4|1058|1059|1058.4|1058.4|1058|668
1627462110000|2021-07-28 08:48:30|1058.2|1057.8|1058.4|1057.8|1058.4|1057.8|1058.2|1057.4|3000
1627462120000|2021-07-28 08:48:40|1058.6|1058|1059|1058.6|1059.4|1059|1058.6|1058|2656
1627462130000|2021-07-28 08:48:50|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|1825
1627462140000|2021-07-28 08:49:00|1059.8|1059|1060|1059.6|1060|1059.6|1059.8|1059|2191
1627462150000|2021-07-28 08:49:10||1059.4||1059.2||1059.6||1059.2|0
1627462160000|2021-07-28 08:49:20|1060.2|1059.4|1060.6|1060|1060.8|1060.2|1060.2|1059.4|2735
1627462170000|2021-07-28 08:49:30|1060.4|1059.8|1061.2|1060.6|1061.2|1060.6|1060.2|1059.8|335
1627462180000|2021-07-28 08:49:40|1061.4||1061.4||1061.6||1061.4||0
1627462190000|2021-07-28 08:49:50||1060.8||1060.8||1060.8||1060.8|500
1627462200000|2021-07-28 08:50:00|1061.2|1060.6|1061.4|1061|1061.4|1061|1061.2|1060.6|0
1627462210000|2021-07-28 08:50:10|1061.6|1061.2|1061.6|1061.2|1062.2|1062|1061.6|1061|24463
1627462220000|2021-07-28 08:50:20|1062|1061.4|1062.4|1061.8|1062.4|1061.8|1062|1061.4|2038
1627462230000|2021-07-28 08:50:30|1062.6|1062|1063|1062.4|1063|1062.6|1062.6|1062|2000
1627462240000|2021-07-28 08:50:40|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|100
1627462250000|2021-07-28 08:50:50|1063.2|1062.8|1064.4|1063.6|1064.4|1063.6|1063.2|1062.8|3467
1627462260000|2021-07-28 08:51:00|1064.6|1063.8|1065.4|1064.8|1065.6|1064.8|1064.6|1063.8|5744
1627462270000|2021-07-28 08:51:10|1064.8|1064.6|1064|1063.4|1065.4|1065|1064|1063.4|7299
1627462280000|2021-07-28 08:51:20|1063.8|1063.2|1063.6|1063|1064|1063.4|1062.8|1062.2|9103
1627462300000|2021-07-28 08:51:40|1063.4|1062.8|1063.6|1063|1063.8|1063.4|1063.2|1062.6|620
1627462310000|2021-07-28 08:51:50|1063.4|1062.8|1064|1063.4|1064|1063.4|1063.2|1062.8|2866
1627462320000|2021-07-28 08:52:00|1063.8|1063.2|1062|1061.6|1063.8|1063.2|1062|1061.4|4030
1627462330000|2021-07-28 08:52:10|1062.2|1061.4|1062.4|1061.8|1062.4|1061.8|1062.2|1061.4|312
1627462340000|2021-07-28 08:52:20|1062.2|1062|1062|1061.2|1062.2|1062|1061.4|1060.8|600
1627462350000|2021-07-28 08:52:30|1061.8|1061.4|1062|1061.2|1062|1061.6|1061.8|1061.2|2000
1627462370000|2021-07-28 08:52:50|1062.2|1061.4|1061.4|1061|1062.8|1062|1061.2|1060.6|5167
1627462380000|2021-07-28 08:53:00|1061.8|1061.4|1062.8|1062|1062.8|1062.2|1061.8|1061.4|3956
1627462390000|2021-07-28 08:53:10|1062.6|1061.8|1062.6|1062.2|1062.6|1062.2|1062.6|1061.8|1930
1627462400000|2021-07-28 08:53:20|1062.4|1062|1062.2|1061.8|1062.4|1062.2|1062.2|1061.6|104
1627462410000|2021-07-28 08:53:30|1062|1061.4|1061.4|1061|1062|1061.4|1061.4|1061|571
1627462420000|2021-07-28 08:53:40|1061.6|1061.2|1061.8|1061.2|1062|1061.2|1061.6|1061|1257
1627462430000|2021-07-28 08:53:50|1061.4|1061|1062.6|1061.8|1062.8|1062.2|1061.4|1061|8621
1627462440000|2021-07-28 08:54:00|1062.2|1061.6|1062.2|1061.6|1062.2|1061.8|1062|1061.4|1113
1627462450000|2021-07-28 08:54:10||1061.8||1061.8||1061.8||1061.8|375
1627462460000|2021-07-28 08:54:20|1062.4|1062|1063.6|1062.8|1063.8|1063.2|1062.4|1062|3406
1627462470000|2021-07-28 08:54:30|1063.4|1062.6|1061.8|1061.2|1063.6|1062.8|1061.8|1061.2|31055
1627462480000|2021-07-28 08:54:40|1062||1061.8||1062||1061.8||0
1627462490000|2021-07-28 08:54:50|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.2|1061|1411
1627462500000|2021-07-28 08:55:00|1062.2|1061.4|1063|1062.4|1063|1062.4|1062.2|1061.4|6897
1627462520000|2021-07-28 08:55:20|1063.2|1062.6|1063|1062.6|1063.4|1062.6|1063|1062.6|3227
1627462530000|2021-07-28 08:55:30|1063.2|1062.8|1063.4|1062.6|1064|1063.4|1063.2|1062.4|4004
1627462540000|2021-07-28 08:55:40||1062.8||1062.8||1062.8||1062.8|200
1627462550000|2021-07-28 08:55:50|1063.2|1062.6|1062.4|1062|1063.4|1063|1062.4|1062|8721
1627462560000|2021-07-28 08:56:00|1062.6|1062.2|1063|1062.6|1063.4|1062.6|1062.6|1062.2|3914
1627462570000|2021-07-28 08:56:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|2522
1627462580000|2021-07-28 08:56:20|1063.4|1063|1064|1063.4|1064.2|1063.4|1063.4|1063|3649
1627462590000|2021-07-28 08:56:30|1063.8|1063.2|1065.4|1064.4|1065.4|1065|1063.6|1063.2|37092
1627462600000|2021-07-28 08:56:40|1065.2|1064.6|1065.8|1065.2|1066.2|1065.6|1065|1064.4|15575
1627462610000|2021-07-28 08:56:50|1065.6|1065|1065.2|1064.8|1065.6|1065|1065|1064.8|3980
1627462620000|2021-07-28 08:57:00|1065|1064.4|1065|1064.4|1065|1064.6|1064.6|1064|1352
1627462630000|2021-07-28 08:57:10|1064.8|1064.2|1065|1064.2|1065|1064.4|1064.8|1064.2|0
1627462640000|2021-07-28 08:57:20||1064.4||1064.6||1064.6||1064.4|0
1627462650000|2021-07-28 08:57:30|1065.4|1064.8|1066.4|1065.8|1067.2|1066.8|1065.4|1064.8|15724
1627462660000|2021-07-28 08:57:40|1066.6|1066|1066.4|1065.8|1067.2|1066.6|1066.4|1065.8|3401
1627462670000|2021-07-28 08:57:50|1066.2|1065.6|1065.8|1065.2|1066.2|1065.6|1065.4|1065.2|1677
1627462680000|2021-07-28 08:58:00|1066|1065.4|1067.8|1067.2|1068|1067.4|1065.6|1065.2|18034
1627462690000|2021-07-28 08:58:10|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|0
1627462700000|2021-07-28 08:58:20|1068|1067.4|1068.4|1067.6|1068.4|1068|1068|1067.4|3143
1627462710000|2021-07-28 08:58:30|1068.2||1068||1068.2||1068||0
1627462720000|2021-07-28 08:58:40|1067.8|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|3396
1627462730000|2021-07-28 08:58:50|1067.6|1067|1067.8|1067.2|1068.4|1067.8|1067|1066.4|11367
1627462740000|2021-07-28 08:59:00|1068||1068||1068.2||1068||0
1627462750000|2021-07-28 08:59:10|1067.8|1067.4|1067.6|1067|1068|1067.6|1067.6|1067|1961
1627462760000|2021-07-28 08:59:20|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.2|1067.2|626
1627462770000|2021-07-28 08:59:30|||||||||22
1627462780000|2021-07-28 08:59:40|1067.8|1067.6|1067.6|1067.2|1068|1067.6|1067.6|1067.2|2500
1627462790000|2021-07-28 08:59:50|1067.8|1067.6|1067.6|1067.2|1068|1067.6|1067.6|1067.2|2000
1627462800000|2021-07-28 09:00:00|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|437
1627462810000|2021-07-28 09:00:10|1067.4|1067|1067.2|1066.6|1067.4|1067.2|1067|1066.2|3765
1627462820000|2021-07-28 09:00:20|1067|1066.4|1066.6|1065.8|1067|1066.6|1066.6|1065.8|1057
1627462830000|2021-07-28 09:00:30||1065.6||1065.8||1065.8||1065.6|0
1627462850000|2021-07-28 09:00:50|1066.4|1065.6|1066.2|1065.2|1066.4|1066|1066|1065.2|2178
1627462860000|2021-07-28 09:01:00|1066|1065|1065.4|1064.4|1066|1065|1065.4|1064.4|0
1627462880000|2021-07-28 09:01:20|1065.2|1064.2|1064.6|1064|1065.2|1064.2|1064.6|1063.8|0
1627462890000|2021-07-28 09:01:30|1064.8|1064.2|1064.8|1064.4|1064.8|1064.6|1064.8|1064.2|2085
1627462900000|2021-07-28 09:01:40|1065.2|1064.6|1065.8|1065|1066|1065.8|1065.2|1064.6|3891
1627462910000|2021-07-28 09:01:50|1066|1065.2|1066.2|1065.8|1066.2|1066|1066|1065.2|2004
1627462920000|2021-07-28 09:02:00|1066.4|1066|1066.2|1065.8|1067|1066.4|1066.2|1065.8|3775
1627462930000|2021-07-28 09:02:10|1066|1065.6|1066.4|1065.8|1066.6|1066.2|1065.8|1065.2|2549
1627462940000|2021-07-28 09:02:20|1066.2|1065.6|1066.2|1065.6|1066.2|1065.8|1065.6|1065.2|2310
1627462950000|2021-07-28 09:02:30|1066|1065.4|1065.6|1065|1066|1065.4|1065.6|1065|152
1627462970000|2021-07-28 09:02:50|1065.8|1065.2|1066|1065.4|1066.2|1065.8|1065.8|1065.2|4220
1627462980000|2021-07-28 09:03:00|1065.8|1065.2|1066.2|1065.8|1066.2|1065.8|1065.6|1065|1332
1627462990000|2021-07-28 09:03:10|1066|1065.6|1066|1065.2|1066|1065.6|1065.8|1065.2|115
1627463020000|2021-07-28 09:03:40|1066.2|1065.4|1066.2|1065.8|1066.8|1066.2|1066.2|1065.4|2778
1627463050000|2021-07-28 09:04:10|1066.4|1066|1065.8|1065.2|1066.6|1066.2|1065|1064.6|11475
1627463060000|2021-07-28 09:04:20|1065.6|1065|1064.2|1063.6|1065.6|1065.2|1064.2|1063.6|1892
1627463070000|2021-07-28 09:04:30|1064.4|1064|1064.8|1064.2|1064.8|1064.2|1064.4|1063.6|9854
1627463080000|2021-07-28 09:04:40|1064.6|1064|1064|1063.6|1064.6|1064|1064|1063.4|1471
1627463090000|2021-07-28 09:04:50|1064.2|1063.8|1064|1063.6|1064.4|1063.8|1064|1063.6|2193
1627463100000|2021-07-28 09:05:00|1063.8|1063.4|1063.4|1062.8|1064.4|1063.6|1063.4|1062.8|8752
1627463110000|2021-07-28 09:05:10|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|0
1627463120000|2021-07-28 09:05:20|1063.6|1063.2|1064|1063.4|1064.2|1063.6|1063.6|1063.2|7429
1627463130000|2021-07-28 09:05:30|1064.2|1063.6|1064.6|1064.2|1064.6|1064.2|1064.2|1063.6|1121
1627463140000|2021-07-28 09:05:40|1065|1064.4|1065.4|1064.6|1065.4|1064.8|1065|1064.4|1172
1627463150000|2021-07-28 09:05:50|1065.2|1064.8|1064.8|1064|1065.2|1065.2|1064.8|1064|2008
1627463160000|2021-07-28 09:06:00|1064.6|1063.8|1063.6|1063|1064.6|1063.8|1063.6|1063|250
1627463170000|2021-07-28 09:06:10|1063.4|1062.8|1063.2|1062.6|1063.4|1062.8|1063|1062.4|540
1627463180000|2021-07-28 09:06:20|1063|1062.4|1062.8|1062.2|1063|1062.6|1062.6|1062.2|181
1627463190000|2021-07-28 09:06:30|1062.6|1062.4|1062.6|1062|1062.6|1062.4|1062.6|1062|600
1627463200000|2021-07-28 09:06:40|1063|1062.2|1062.4|1061.8|1063|1062.4|1062|1061.6|11042
1627463210000|2021-07-28 09:06:50|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1627463220000|2021-07-28 09:07:00|1062|1061.4|1060.6|1060|1062|1061.4|1060.6|1060|14500
1627463240000|2021-07-28 09:07:20|1060.4|1059.8|1060.2|1059.6|1060.4|1059.8|1060.2|1059.4|550
1627463250000|2021-07-28 09:07:30|1060|1059.4|1059.8|1059.4|1060|1059.6|1059.8|1059.2|1462
1627463260000|2021-07-28 09:07:40|1060|1059.6|1060|1059.4|1060.2|1059.8|1060|1059.4|8473
1627463270000|2021-07-28 09:07:50|1059.8|1059.6|1060|1059.6|1060.2|1059.8|1059.8|1059.6|1685
1627463280000|2021-07-28 09:08:00|1060.2|1059.4|1060.6|1060|1060.8|1060.2|1060.2|1059.4|9074
1627463290000|2021-07-28 09:08:10|1060.8|1060.2|1061.6|1061|1061.6|1061.2|1060.8|1060.2|2234
1627463300000|2021-07-28 09:08:20||1061.2||1061.2||1061.2||1061.2|0
1627463310000|2021-07-28 09:08:30|1061.8|1061.4|1062|1061.6|1062.6|1062|1061.8|1061.4|2145
1627463320000|2021-07-28 09:08:40|1062.2|1061.8|1062.2|1061.6|1062.4|1061.8|1062.2|1061.6|264
1627463330000|2021-07-28 09:08:50|1062|1061.8|1062.2|1061.8|1062.6|1062.2|1062|1061.6|3156
1627463340000|2021-07-28 09:09:00|1062.4|1062|1062|1061.2|1062.4|1062|1061.8|1061.2|278
1627463350000|2021-07-28 09:09:10|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1060.8|2000
1627463370000|2021-07-28 09:09:30|1061.8|1061.2|1062.4|1061.6|1062.6|1062|1061.8|1061.2|3165
1627463380000|2021-07-28 09:09:40|1062.6|1061.8|1063|1062.4|1063.4|1062.6|1062.4|1061.8|3444
1627463390000|2021-07-28 09:09:50||1062.6||1062.6||1062.8||1062.6|66
1627463400000|2021-07-28 09:10:00|1063.2|1062.8|1063.4|1062.6|1063.6|1063|1063|1062.4|423
1627463410000|2021-07-28 09:10:10||1062.8||1062.8||1062.8||1062.8|0
1627463440000|2021-07-28 09:10:40|1063.2|1062.6|1062.6|1061.8|1063.2|1062.6|1062.4|1061.8|1446
1627463450000|2021-07-28 09:10:50|1062.4|1061.6|1061.6|1061|1062.4|1062|1061.6|1061|10756
1627463470000|2021-07-28 09:11:10|1061.8|1061.2|1061.6|1061|1062|1061.6|1061.6|1061|2269
1627463480000|2021-07-28 09:11:20|1061.4|1060.8|1061|1060.4|1061.6|1061|1061|1060.4|0
1627463490000|2021-07-28 09:11:30|1060.8|1060.6|1061|1060.2|1061|1060.6|1060.8|1060.2|0
1627463500000|2021-07-28 09:11:40|1060.8|1060.4|1061|1060.4|1061|1060.4|1060.8|1060.4|650
1627463510000|2021-07-28 09:11:50|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1627463520000|2021-07-28 09:12:00|1060.6|1060|1060.6|1060.2|1060.8|1060.2|1060.2|1060|1106
1627463540000|2021-07-28 09:12:20|1060.8|1060.4|1060.6|1060|1060.8|1060.6|1060.4|1060|2547
1627463550000|2021-07-28 09:12:30|1060.4|1059.8|1060.6|1060.2|1060.8|1060.4|1060|1059.6|9976
1627463580000|2021-07-28 09:13:00|1060.8|1060.4|1061|1060.6|1061.2|1060.6|1060.8|1060.4|938
1627463590000|2021-07-28 09:13:10||1060.4||1060.6||1060.6||1060.4|0
1627463600000|2021-07-28 09:13:20|1061.2|1061|1061.6|1061|1061.6|1061.2|1061.2|1061|227
1627463610000|2021-07-28 09:13:30|1061.8|1061.2|1062.2|1061.6|1062.2|1061.6|1061.8|1061.2|0
1627463630000|2021-07-28 09:13:50|1062|1061.4|1061.4|1061|1062|1061.4|1061.4|1061|0
1627463640000|2021-07-28 09:14:00|1061.2|1061.2|1061.6|1061.2|1061.6|1061.2|1061.2|1061|3627
1627463650000|2021-07-28 09:14:10|1061.8||1061.8||1061.8||1061.8||0
1627463680000|2021-07-28 09:14:40|1062|1061.4|1062.4|1061.6|1062.4|1061.8|1062|1061.4|0
1627463690000|2021-07-28 09:14:50|1062.2||1062.2||1062.2||1062.2||0
1627463700000|2021-07-28 09:15:00|1062.4|1061.8|1063.2|1062.6|1063.4|1062.8|1062.4|1061.8|3053
1627463710000|2021-07-28 09:15:10||1062.8||1062.6||1062.8||1062.6|0
1627463720000|2021-07-28 09:15:20||1062.8||1062.8||1062.8||1062.8|0
1627463730000|2021-07-28 09:15:30|1063.4|1063|1063.2|1062.8|1063.8|1063.2|1063.2|1062.8|5806
1627463750000|2021-07-28 09:15:50|1063|1063|1063.2|1062.6|1063.2|1063|1063|1062.4|1222
1627463760000|2021-07-28 09:16:00|1063|1062.8|1063|1062.4|1063|1062.8|1063|1062.4|0
1627463770000|2021-07-28 09:16:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1627463780000|2021-07-28 09:16:20|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|449
1627463790000|2021-07-28 09:16:30||1063||1063||1063||1063|0
1627463800000|2021-07-28 09:16:40|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1627463810000|2021-07-28 09:16:50|1063.2|1062.8|1063.8|1063.4|1064|1063.6|1063.2|1062.8|2113
1627463820000|2021-07-28 09:17:00|1064|1063.6|1064.4|1063.8|1064.4|1063.8|1064|1063.6|0
1627463830000|2021-07-28 09:17:10|1064.6||1064.6||1064.6||1064.6||0
1627463840000|2021-07-28 09:17:20|1064.8|1064.2|1064.6|1064|1064.8|1064.2|1064|1063.8|733
1627463850000|2021-07-28 09:17:30|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1627463860000|2021-07-28 09:17:40|1065|1064.4|1065.2|1064.6|1065.4|1065|1065|1064.4|165
1627463870000|2021-07-28 09:17:50||1064.8||1064.8||1064.8||1064.8|0
1627463890000|2021-07-28 09:18:10|1065|1064.6|1064.6|1063.8|1065|1064.6|1064.2|1063.6|4993
1627463900000|2021-07-28 09:18:20||1064||1064||1064||1064|0
1627463910000|2021-07-28 09:18:30|1064.4|1063.8|1064|1063.4|1064.4|1063.8|1064|1063.4|235
1627463920000|2021-07-28 09:18:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.6|100
1627463930000|2021-07-28 09:18:50|1064.4|1063.8|1063.2|1062.8|1064.4|1063.8|1063.2|1062.8|301
1627463940000|2021-07-28 09:19:00|1063|1062.6|1063.2|1062.8|1063.4|1062.8|1062.8|1062.6|6526
1627463950000|2021-07-28 09:19:10|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|10587
1627463960000|2021-07-28 09:19:20|1063.8|1063.4|1063.8|1063.2|1063.8|1063.6|1063.8|1063.2|1847
1627463970000|2021-07-28 09:19:30|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1062.8|1062.6|12629
1627463980000|2021-07-28 09:19:40|1063.4|1062.8|1063.4|1063.2|1063.4|1063.2|1063.2|1062.8|56
1627463990000|2021-07-28 09:19:50|1063.2|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1063|4
1627464000000|2021-07-28 09:20:00|1063.2|1063|1062.8|1062.2|1063.4|1063|1062.8|1062.2|2737
1627464010000|2021-07-28 09:20:10|1063.2|1062.4|1063.4|1062.8|1063.4|1062.8|1063.2|1062.4|962
1627464020000|2021-07-28 09:20:20|||||||||150
1627464030000|2021-07-28 09:20:30|1063.2|1062.6|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|0
1627464050000|2021-07-28 09:20:50|1063.6|1063|1063.6|1063|1063.8|1063.4|1063.4|1063|2411
1627464060000|2021-07-28 09:21:00|1063.4|1062.8|1062.4|1062|1063.4|1062.8|1062.4|1062|4079
1627464070000|2021-07-28 09:21:10|1062.2|1061.8|1062.4|1062|1062.4|1062|1062|1061.8|216
1627464090000|2021-07-28 09:21:30|1062.8|1061.8|1063|1062.6|1063|1062.6|1062.8|1061.8|2698
1627464100000|2021-07-28 09:21:40|1063.2|1062.8|1063.4|1063|1063.6|1063|1063.2|1062.8|942
1627464110000|2021-07-28 09:21:50|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|0
1627464120000|2021-07-28 09:22:00||1063.2||1063.2||1063.2||1063.2|0
1627464140000|2021-07-28 09:22:20|1063.4|1063.4|1064|1063.4|1064|1063.6|1063.4|1063|1330
1627464150000|2021-07-28 09:22:30|1063.8|1063.2|1064|1063.2|1064|1063.2|1063.8|1063|0
1627464160000|2021-07-28 09:22:40|1064.4|1063.4|1064.4|1064|1064.4|1064|1064.4|1063.4|895
1627464180000|2021-07-28 09:23:00|1064.2|1063.8|1063.6|1063.2|1064.2|1063.8|1063.6|1063|1692
1627464190000|2021-07-28 09:23:10|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.4|1062.8|500
1627464210000|2021-07-28 09:23:30|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|2000
1627464220000|2021-07-28 09:23:40|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|820
1627464230000|2021-07-28 09:23:50||1063.2||1063.4||1063.4||1063.2|0
1627464240000|2021-07-28 09:24:00|1063.6|1063.2|1063|1062.4|1063.6|1063.2|1063|1062.4|176
1627464250000|2021-07-28 09:24:10|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|0
1627464260000|2021-07-28 09:24:20|1062.4|1062.2|1062.4|1062|1062.6|1062.2|1062.2|1061.6|182
1627464270000|2021-07-28 09:24:30|1062.6|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062|939
1627464280000|2021-07-28 09:24:40|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1062|0
1627464290000|2021-07-28 09:24:50|1062.2||1062.4||1062.4||1062.2||0
1627464300000|2021-07-28 09:25:00|1062.2|1061.8|1061.8|1061.2|1062.2|1061.8|1061.4|1061.2|554
1627464310000|2021-07-28 09:25:10|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1627464330000|2021-07-28 09:25:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|727
1627464340000|2021-07-28 09:25:40|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.2|1263
1627464350000|2021-07-28 09:25:50|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061|196
1627464360000|2021-07-28 09:26:00|1061.2|1061|1060.8|1060.4|1061.2|1061|1060.8|1060.4|4536
1627464370000|2021-07-28 09:26:10|1061|1060.6|1061|1060.8|1061|1060.8|1060.8|1060.6|1556
1627464380000|2021-07-28 09:26:20|1061.2|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|1209
1627464400000|2021-07-28 09:26:40|1061||1061.2||1061.2||1061||0
1627464410000|2021-07-28 09:26:50|||||||||181
1627464420000|2021-07-28 09:27:00|1061|1060.6|1060.8|1060.2|1061|1060.6|1060.6|1060.2|1610
1627464430000|2021-07-28 09:27:10|1060.6|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.4|1223
1627464440000|2021-07-28 09:27:20|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060|4127
1627464450000|2021-07-28 09:27:30|1060.8|1060.4|1061|1060.6|1061.2|1061|1060.8|1060.4|5888
1627464460000|2021-07-28 09:27:40|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060|350
1627464470000|2021-07-28 09:27:50|1060.8||1060.8||1060.8||1060.8||0
1627464480000|2021-07-28 09:28:00|1060.6|1060|1060.4|1060|1060.8|1060.6|1060.2|1060|8058
1627464490000|2021-07-28 09:28:10|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1627464500000|2021-07-28 09:28:20|1060.6|1060.2|1061.2|1060.6|1061.2|1060.6|1060.6|1060.2|1763
1627464510000|2021-07-28 09:28:30|1061.6|1060.8|1061.6|1061.2|1061.6|1061.2|1061.6|1060.8|766
1627464520000|2021-07-28 09:28:40|1061.2|1061|1061.2|1061|1061.4|1061.2|1061.2|1060.8|5006
1627464530000|2021-07-28 09:28:50|1061|1060.8|1061|1060.8|1061|1060.8|1061|1060.8|309
1627464540000|2021-07-28 09:29:00||1060.6||1060.4||1060.6||1060.2|856
1627464550000|2021-07-28 09:29:10|1060.8|1060.2|1060.8|1060.2|1061|1060.8|1060.6|1060|12000
1627464570000|2021-07-28 09:29:30|1060.6|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.4|1739
1627464580000|2021-07-28 09:29:40|||||||||348
1627464590000|2021-07-28 09:29:50|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|1752
1627464600000|2021-07-28 09:30:00|1061|1060.8|1061.6|1061.2|1061.8|1061.2|1061|1060.6|4524
1627464610000|2021-07-28 09:30:10|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.8|1061.4|886
1627464620000|2021-07-28 09:30:20|1062.2|1061.8|1061.6|1061|1062.4|1061.8|1061.4|1061|3266
1627464630000|2021-07-28 09:30:30|1061.4||1061.4||1061.4||1061.4||0
1627464640000|2021-07-28 09:30:40|1061.6|1061.2|1062|1061.4|1062|1061.4|1061.6|1061.2|501
1627464650000|2021-07-28 09:30:50|1062.2|1061.6|1062|1061.4|1062.2|1061.8|1062|1061.4|0
1627464660000|2021-07-28 09:31:00|1062.2|1061.6|1062.4|1062|1062.4|1062|1062.2|1061.6|0
1627464670000|2021-07-28 09:31:10|1062.6|1061.8|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|250
1627464680000|2021-07-28 09:31:20|1062.8|1062.4|1062.8|1062.4|1063|1062.4|1062.6|1062.4|0
1627464690000|2021-07-28 09:31:30|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|175
1627464710000|2021-07-28 09:31:50|1062.6|1062.4|1062.8|1062.4|1063|1062.4|1062.4|1062.2|4143
1627464720000|2021-07-28 09:32:00|1063.2|1062.6|1063.4|1063|1064|1063.4|1063.2|1062.6|5535
1627464730000|2021-07-28 09:32:10|1063.2|1062.8|1062.8|1062.6|1063.4|1062.8|1062.8|1062.6|1363
1627464740000|2021-07-28 09:32:20|1063.2|1062.8|1063.6|1062.8|1063.6|1062.8|1063.2|1062.8|4000
1627464750000|2021-07-28 09:32:30|1063.8|1063|1064|1063.4|1064|1063.4|1063.6|1063|826
1627464760000|2021-07-28 09:32:40|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|1
1627464770000|2021-07-28 09:32:50|1064.4|1064|1063.8|1063.4|1064.4|1064.2|1063.8|1063.4|399
1627464780000|2021-07-28 09:33:00|1063.6|1063.6|1063.6|1063.4|1063.6|1063.6|1063.4|1063|651
1627464800000|2021-07-28 09:33:20|1063.4|1063.2|1063.2|1062.8|1063.6|1063.2|1063|1062.6|2385
1627464820000|2021-07-28 09:33:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|5485
1627464830000|2021-07-28 09:33:50|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.4|1063|0
1627464840000|2021-07-28 09:34:00|1063.4|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1062.8|49
1627464850000|2021-07-28 09:34:10|1063|1062.6|1063|1062.8|1063|1062.8|1063|1062.6|12
1627464860000|2021-07-28 09:34:20|1063.2|1063|1063.2|1063|1063.4|1063.2|1063.2|1063|4804
1627464870000|2021-07-28 09:34:30||1062.8||1062.6||1062.8||1062.6|0
1627464880000|2021-07-28 09:34:40|1063|1062.4|1062.6|1062|1063|1062.6|1062.6|1062|2534
1627464900000|2021-07-28 09:35:00|1062.4|1061.8|1061.8|1061.4|1062.4|1062|1061.8|1061.4|812
1627464910000|2021-07-28 09:35:10|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|438
1627464920000|2021-07-28 09:35:20|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061|1060.8|1452
1627464930000|2021-07-28 09:35:30|1061.4|1061|1061.2|1060.6|1061.4|1061|1061|1060.6|0
1627464940000|2021-07-28 09:35:40|1061.4|1060.8|1061.4|1061|1061.6|1061|1061.4|1060.8|947
1627464950000|2021-07-28 09:35:50|1061.6|1061.4|1061.2|1061|1061.6|1061.4|1061|1060.8|4525
1627464960000|2021-07-28 09:36:00|1061|1060.8|1060.8|1060.4|1061|1060.8|1060.8|1060.4|2447
1627464970000|2021-07-28 09:36:10|1061.2|1060.6|1060.8|1060.2|1061.2|1060.8|1060.8|1060.2|5085
1627464980000|2021-07-28 09:36:20|1061|1060|1060.4|1060|1061|1060.4|1060.2|1060|11907
1627464990000|2021-07-28 09:36:30|1060.2|1059.8|1060|1059.8|1060.4|1060|1059.8|1059.2|16953
1627465000000|2021-07-28 09:36:40|1060.2|1060|1060.2|1060|1060.6|1060.2|1060.2|1060|5338
1627465010000|2021-07-28 09:36:50|1060|1059.8|1060.2|1059.6|1060.2|1059.8|1060|1059.6|432
1627465020000|2021-07-28 09:37:00|1060|1059.8|1060.4|1060|1060.4|1060|1060|1059.8|8709
1627465030000|2021-07-28 09:37:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|547
1627465050000|2021-07-28 09:37:30|1060.4|1060|1060.4|1059.8|1060.4|1060.2|1060|1059.6|3438
1627465070000|2021-07-28 09:37:50||1060||1059.8||1060.2||1059.8|576
1627465080000|2021-07-28 09:38:00|1060.2||1060.2||1060.2||1060.2||0
1627465090000|2021-07-28 09:38:10|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1059.8|1059.4|3254
1627465100000|2021-07-28 09:38:20|1060.4|1059.8|1060.4|1059.8|1060.4|1060|1060.2|1059.8|0
1627465110000|2021-07-28 09:38:30|1060.2|1060|1060.2|1060|1060.2|1060|1060.2|1060|0
1627465120000|2021-07-28 09:38:40||1059.8||1059.8||1059.8||1059.8|50
1627465130000|2021-07-28 09:38:50|1060.4|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|3266
1627465140000|2021-07-28 09:39:00||1060.4||1060.4||1060.4||1060.2|431
1627465150000|2021-07-28 09:39:10|1060.8|1060.6|1061.6|1061|1061.6|1061|1060.6|1060.4|8652
1627465160000|2021-07-28 09:39:20|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|17300
1627465170000|2021-07-28 09:39:30|1062.4|1062|1062.8|1062.2|1062.8|1062.2|1062.4|1062|1026
1627465180000|2021-07-28 09:39:40|1063|1062.4|1064.2|1063.8|1064.4|1063.8|1063|1062.4|10200
1627465190000|2021-07-28 09:39:50|1064.4|1063.6|1064.2|1063.8|1065.4|1065|1064.2|1063.6|3317
1627465200000|2021-07-28 09:40:00|1064.4|1064|1064|1063.4|1064.6|1064|1063.8|1063.4|1439
1627465210000|2021-07-28 09:40:10|1065|1063.6|1065.2|1064.8|1065.8|1065|1064.8|1063.6|18071
1627465220000|2021-07-28 09:40:20|1065.4|1065.2|1065.4|1065.2|1065.6|1065.4|1065.4|1065.2|14227
1627465230000|2021-07-28 09:40:30|1065.8||1065.4||1065.8||1065.4||5024
1627465240000|2021-07-28 09:40:40|1065.6|1065.4|1066|1065.6|1066|1065.6|1065.4|1065.4|2679
1627465250000|2021-07-28 09:40:50|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|1247
1627465260000|2021-07-28 09:41:00||1065.2||1065.2||1065.2||1065.2|0
1627465280000|2021-07-28 09:41:20|1066|1065.4|1066.2|1065.6|1066.4|1066|1066|1065.4|5481
1627465290000|2021-07-28 09:41:30|1066|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.2|482
1627465300000|2021-07-28 09:41:40|1066|1065.6|1065.4|1064.8|1066|1065.6|1065.4|1064.6|14571
1627465310000|2021-07-28 09:41:50|1065.6|1065|1065.8|1065.6|1065.8|1065.6|1065.6|1065|2489
1627465320000|2021-07-28 09:42:00|1066|1065.4|1065.8|1065.6|1066|1065.6|1065.8|1065.4|489
1627465330000|2021-07-28 09:42:10|1066|1065.4|1066|1065.6|1066|1065.8|1066|1065.4|9211
1627465350000|2021-07-28 09:42:30|1066.2|1065.8|1068|1067.6|1068|1067.6|1066.2|1065.8|22989
1627465360000|2021-07-28 09:42:40|1068.2|1067.8|1068.6|1068.2|1068.8|1068.4|1068.2|1067.8|4657
1627465370000|2021-07-28 09:42:50|1068.4|1068|1068.8|1068.2|1068.8|1068.2|1068.4|1067.8|600
1627465380000|2021-07-28 09:43:00|1069.2|1068.4|1068.8|1068.2|1069.2|1069|1068.6|1068.2|21589
1627465390000|2021-07-28 09:43:10|1068.6|1068|1067.8|1067.4|1068.6|1068|1067.8|1067|2822
1627465400000|2021-07-28 09:43:20|1068|1067.6|1066|1065.4|1068.2|1067.8|1065.8|1065.4|25477
1627465410000|2021-07-28 09:43:30|1065.8|1065.2|1065.8|1065.4|1066|1065.4|1065.8|1065.2|0
1627465420000|2021-07-28 09:43:40|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1150
1627465430000|2021-07-28 09:43:50|1066|1065.4|1065.4|1065|1066|1065.6|1065.4|1065|983
1627465440000|2021-07-28 09:44:00|1065.2|1064.8|1065.2|1064.6|1065.2|1065|1065|1064.6|706
1627465450000|2021-07-28 09:44:10|1065|1064.4|1065.4|1065|1065.4|1065|1064.6|1064|9798
1627465460000|2021-07-28 09:44:20|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|713
1627465470000|2021-07-28 09:44:30|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|2051
1627465490000|2021-07-28 09:44:50|1065.6|1065.4|1066.2|1065.8|1066.2|1065.8|1065.6|1065.4|1907
1627465500000|2021-07-28 09:45:00|1066||1066||1066||1066||0
1627465510000|2021-07-28 09:45:10|1066.2||1066.2||1066.2||1066.2||0
1627465520000|2021-07-28 09:45:20|||||||||572
1627465530000|2021-07-28 09:45:30|||||||||300
1627465540000|2021-07-28 09:45:40|1066|1065.6|1065.2|1064.6|1066|1065.8|1065.2|1064.6|792
1627465550000|2021-07-28 09:45:50||1065||1065||1065||1065|60
1627465560000|2021-07-28 09:46:00|1065|1064.8|1065.2|1064.8|1065.2|1065|1065|1064.8|1942
1627465570000|2021-07-28 09:46:10|1065|1064.6|1064|1063.4|1065|1064.6|1064|1063.4|2296
1627465580000|2021-07-28 09:46:20|1063.8|1063.2|1064|1063.2|1064|1063.2|1063.6|1063|489
1627465590000|2021-07-28 09:46:30||1063.4||1063.6||1063.6||1063.4|0
1627465610000|2021-07-28 09:46:50|1064.2|1063.8|1064|1063.6|1064.2|1064|1064|1063.6|1870
1627465620000|2021-07-28 09:47:00|1063.8|1063.4|1063.2|1062.6|1063.8|1063.4|1063.2|1062.6|1008
1627465630000|2021-07-28 09:47:10|1063|1062.4|1063|1062.4|1063|1062.6|1063|1062.4|0
1627465640000|2021-07-28 09:47:20||1062.6||1062.6||1062.6||1062.6|0
1627465650000|2021-07-28 09:47:30|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.4|753
1627465660000|2021-07-28 09:47:40|1063|1062.6|1063.8|1063.2|1063.8|1063.4|1063|1062.4|4406
1627465680000|2021-07-28 09:48:00|1063.6|1063|1062.6|1062|1063.6|1063|1062.6|1061.8|456
1627465690000|2021-07-28 09:48:10||1061.8||1062||1062||1061.8|0
1627465700000|2021-07-28 09:48:20||1062.2||1062.2||1062.2||1062.2|145
1627465720000|2021-07-28 09:48:40|1062.8|1062.6|1063|1062.6|1063.2|1062.6|1062.8|1062.6|2183
1627465730000|2021-07-28 09:48:50|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.8|1062.2|1080
1627465740000|2021-07-28 09:49:00|1062.6|1062|1062.2|1061.8|1062.6|1062|1062.2|1061.6|1552
1627465750000|2021-07-28 09:49:10|1062|1061.6|1062.2|1061.6|1062.2|1061.8|1062|1061.6|0
1627465760000|2021-07-28 09:49:20|1062||1062||1062||1062||0
1627465790000|2021-07-28 09:49:50|1062.2|1061.8|1063.6|1063.2|1063.6|1063.2|1062.2|1061.8|6626
1627465800000|2021-07-28 09:50:00|1063.4|1063|1064|1063.6|1064|1063.6|1063.4|1063|2132
1627465810000|2021-07-28 09:50:10|1064.2|1063.8|1064.6|1064|1064.6|1064|1064.2|1063.8|0
1627465820000|2021-07-28 09:50:20|1064.8|1064.2|1065|1064.4|1065|1064.4|1064.8|1064|165
1627465830000|2021-07-28 09:50:30|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|0
1627465840000|2021-07-28 09:50:40|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1627465850000|2021-07-28 09:50:50|1065.4||1065.2||1065.4||1065||3604
1627465860000|2021-07-28 09:51:00|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.6|1064.2|1033
1627465870000|2021-07-28 09:51:10|1065.4|1065|1065.2|1064.8|1065.4|1065.2|1065|1064.6|1957
1627465890000|2021-07-28 09:51:30|||||||||462
1627465900000|2021-07-28 09:51:40|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.6|1064.4|376
1627465920000|2021-07-28 09:52:00|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|0
1627465930000|2021-07-28 09:52:10|1064.4|1064.2|1063.6|1063.2|1064.6|1064.2|1063.6|1063|2679
1627465940000|2021-07-28 09:52:20|1063.4|1063|1063.2|1062.6|1063.6|1063.2|1063.2|1062.6|500
1627465950000|2021-07-28 09:52:30||1062.8||1062.8||1062.8||1062.8|0
1627465970000|2021-07-28 09:52:50|1063|1062.6|1062.6|1062|1063|1062.6|1062.4|1062|1000
1627465980000|2021-07-28 09:53:00|1062.8|1062.2|1063.2|1062.8|1063.2|1062.8|1062.8|1062.2|2453
1627465990000|2021-07-28 09:53:10|1063.4|1063|1062.8|1062.4|1063.6|1063.2|1062.8|1062.4|1976
1627466010000|2021-07-28 09:53:30|1063|1062.6|1063.2|1062.6|1063.6|1063|1063|1062.6|1925
1627466020000|2021-07-28 09:53:40|1063|1062.4|1063|1062.4|1063|1062.4|1062.6|1062.4|3490
1627466030000|2021-07-28 09:53:50|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|0
1627466040000|2021-07-28 09:54:00|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|3116
1627466050000|2021-07-28 09:54:10|1062.6|1062.2|1063.2|1062.8|1063.2|1062.8|1062.4|1062.2|5644
1627466060000|2021-07-28 09:54:20|1063.4|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1062.8|1119
1627466070000|2021-07-28 09:54:30|1063.6|1063|1063.4|1063|1063.6|1063.2|1063.4|1063|2132
1627466080000|2021-07-28 09:54:40|1063.2|1062.8|1063.8|1063.2|1064|1063.6|1063.2|1062.8|1273
1627466090000|2021-07-28 09:54:50|1063.6|1063|1063.2|1062.8|1063.6|1063.2|1063.2|1062.6|52
1627466100000|2021-07-28 09:55:00|1063.4|1063|1063|1062.4|1063.6|1063.2|1063|1062.4|500
1627466110000|2021-07-28 09:55:10|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.2|250
1627466120000|2021-07-28 09:55:20|1063||1063||1063||1063||0
1627466140000|2021-07-28 09:55:40|1063.8|1062.8|1063.8|1063.4|1064|1063.6|1063|1062.6|16613
1627466150000|2021-07-28 09:55:50|1063.6|1063.6|1063.4|1062.8|1063.6|1063.6|1063.4|1062.8|2428
1627466160000|2021-07-28 09:56:00|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.2|2256
1627466180000|2021-07-28 09:56:20|1063.2|1062.8|1063.2|1062.8|1063.8|1063.2|1063|1062.6|5271
1627466190000|2021-07-28 09:56:30|1063|1062.6|1063.4|1062.8|1063.4|1062.8|1063|1062.4|877
1627466200000|2021-07-28 09:56:40||1063||1063.2||1063.2||1063|0
1627466210000|2021-07-28 09:56:50|1063.6||1063.6||1063.6||1063.6||28
1627466220000|2021-07-28 09:57:00|1063.8|1063.4|1063.2|1062.8|1063.8|1063.4|1063.2|1062.8|566
1627466230000|2021-07-28 09:57:10|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1627466240000|2021-07-28 09:57:20|1063.2|1063.2|1064|1063.6|1064|1063.6|1063.2|1063|1679
1627466250000|2021-07-28 09:57:30|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|1167
1627466260000|2021-07-28 09:57:40|1064.2|1063.8|1063.6|1063|1064.2|1063.8|1063.6|1063|1026
1627466270000|2021-07-28 09:57:50|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|0
1627466280000|2021-07-28 09:58:00|1063.4|1063.4|1063.4|1063.2|1063.4|1063.4|1063.4|1063|525
1627466290000|2021-07-28 09:58:10|1063.2|1063|1063.2|1062.8|1063.2|1063|1063|1062.6|437
1627466300000|2021-07-28 09:58:20|||||||||176
1627466310000|2021-07-28 09:58:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1388
1627466320000|2021-07-28 09:58:40|1063.8|1063.6|1064.4|1063.8|1064.4|1064|1063.8|1063.6|1562
1627466330000|2021-07-28 09:58:50|1064.2|1064|1063.6|1063.2|1064.2|1064|1063.6|1063.2|114
1627466340000|2021-07-28 09:59:00|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1627466350000|2021-07-28 09:59:10|1063.6|1063|1063.8|1063.4|1063.8|1063.4|1063.6|1063|908
1627466360000|2021-07-28 09:59:20|1063.6|1063.2|1064.2|1064|1064.2|1064|1063.6|1063.2|1000
1627466370000|2021-07-28 09:59:30|1064.4|1064.2|1064.2|1063.6|1064.8|1064.4|1064.2|1063.6|1503
1627466380000|2021-07-28 09:59:40|1064|1063.4|1064.2|1063.6|1064.2|1063.8|1064|1063.4|0
1627466390000|2021-07-28 09:59:50|1064|1063.8|1064.8|1064.4|1064.8|1064.4|1064|1063.8|998
1627466400000|2021-07-28 10:00:00|1064.6|1064.6|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|250
1627466410000|2021-07-28 10:00:10|1064.4|1064|1064.2|1064|1064.4|1064.2|1064.2|1064|3
1627466420000|2021-07-28 10:00:20|1064|1063.8|1063.4|1063|1064|1063.8|1063.2|1062.8|2629
1627466430000|2021-07-28 10:00:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|304
1627466440000|2021-07-28 10:00:40||1062.8||1062.8||1062.8||1062.8|0
1627466450000|2021-07-28 10:00:50|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|773
1627466460000|2021-07-28 10:01:00|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|0
1627466470000|2021-07-28 10:01:10|1063.6|1063|1063.4|1063|1064.2|1063.8|1063.4|1063|2551
1627466480000|2021-07-28 10:01:20|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1627466490000|2021-07-28 10:01:30|1063.6|1063.2|1064|1063.4|1064|1063.4|1063.6|1063.2|0
1627466500000|2021-07-28 10:01:40|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1627466510000|2021-07-28 10:01:50|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|181
1627466520000|2021-07-28 10:02:00|1063.8|1064|1064.2|1063.8|1064.2|1064|1063.8|1063.8|930
1627466530000|2021-07-28 10:02:10|1065.2|1064|1065|1064.6|1065.2|1064.8|1064.8|1063.8|11995
1627466540000|2021-07-28 10:02:20|1065.2|1064.8|1065.2|1065|1065.2|1065|1065|1064.8|0
1627466550000|2021-07-28 10:02:30|1065|1064.8|1065.2|1064.6|1065.2|1064.8|1064.8|1064.4|750
1627466570000|2021-07-28 10:02:50|1065.4|1064.8|1065.6|1065.2|1065.8|1065.4|1065.4|1064.8|2726
1627466580000|2021-07-28 10:03:00|1065.4|1065|1065.6|1065|1065.6|1065.2|1065.2|1064.8|3239
1627466590000|2021-07-28 10:03:10|1065.4|1065.2|1065.6|1065.2|1065.6|1065.4|1065.2|1065.2|3136
1627466600000|2021-07-28 10:03:20|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|1170
1627466620000|2021-07-28 10:03:40|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|497
1627466640000|2021-07-28 10:04:00|1065.8|1065.2|1066|1065.4|1066.4|1065.8|1065.8|1065.2|5803
1627466660000|2021-07-28 10:04:20||1065.6||1065.6||1065.6||1065.6|0
1627466670000|2021-07-28 10:04:30||1065.8||1065.8||1065.8||1065.8|2
1627466680000|2021-07-28 10:04:40||1065.6||1065.6||1065.8||1065.6|227
1627466700000|2021-07-28 10:05:00|1066.2|1065.8|1066.8|1066.2|1066.8|1066.4|1066.2|1065.8|3256
1627466710000|2021-07-28 10:05:10|1066.6|1066.4|1066|1065.6|1066.6|1066.4|1066|1065.6|3664
1627466730000|2021-07-28 10:05:30|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|0
1627466750000|2021-07-28 10:05:50|1066|1065.6|1066.2|1066|1066.2|1066|1065.6|1065.2|3771
1627466760000|2021-07-28 10:06:00||1065.8||1066||1066||1065.8|6
1627466770000|2021-07-28 10:06:10|1066|1065.8|1066|1065.4|1066.2|1065.8|1065.6|1065|489
1627466790000|2021-07-28 10:06:30||1065.6||1065.4||1065.6||1065.4|0
1627466800000|2021-07-28 10:06:40||1065.6||1065.6||1065.6||1065.6|0
1627466820000|2021-07-28 10:07:00|1065.6|1065.4|1065.4|1065.2|1065.6|1065.4|1065.4|1065.2|529
1627466830000|2021-07-28 10:07:10|1066.2|1066|1066.4|1066|1066.8|1066.4|1066.2|1066|31378
1627466840000|2021-07-28 10:07:20|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066|1122
1627466850000|2021-07-28 10:07:30|1066.6||1066.6||1066.6||1066.4||240
1627466860000|2021-07-28 10:07:40|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|856
1627466870000|2021-07-28 10:07:50|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1627466880000|2021-07-28 10:08:00|1067.2|1066.4|1067.2|1066.6|1067.2|1066.6|1067.2|1066.4|172
1627466890000|2021-07-28 10:08:10||1066.8||1066.8||1066.8||1066.8|0
1627466900000|2021-07-28 10:08:20|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|653
1627466910000|2021-07-28 10:08:30||1067.2||1067||1067.2||1067|1264
1627466920000|2021-07-28 10:08:40|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1066.8|1066.6|998
1627466940000|2021-07-28 10:09:00|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|0
1627466950000|2021-07-28 10:09:10|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1627466960000|2021-07-28 10:09:20||1066.8||1066.6||1066.8||1066.6|0
1627466980000|2021-07-28 10:09:40|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1067.2|1066.6|175
1627466990000|2021-07-28 10:09:50|1067||1067||1067||1067||0
1627467000000|2021-07-28 10:10:00|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1627467010000|2021-07-28 10:10:10|1066.8|1066.8|1066.6|1066.2|1066.8|1066.8|1066.6|1066.2|2857
1627467020000|2021-07-28 10:10:20|1066.4|1066|1065.8|1065.4|1066.4|1066.2|1065.6|1065.2|67937
1627467030000|2021-07-28 10:10:30|1066|1065.6|1065|1064.4|1066|1065.6|1065|1064.4|3781
1627467040000|2021-07-28 10:10:40||1064.6||1064.6||1064.6||1064.6|0
1627467050000|2021-07-28 10:10:50|1065.2|1064.8|1065|1064.6|1065.4|1065.2|1065|1064.6|3095
1627467060000|2021-07-28 10:11:00|1064.8||1065.2||1065.2||1064.8||0
1627467070000|2021-07-28 10:11:10||1064.8||1064.8||1064.8||1064.8|174
1627467100000|2021-07-28 10:11:40|1065.4|1065|1067|1066.4|1067|1066.4|1065.4|1065|4541
1627467110000|2021-07-28 10:11:50|1067.2|1066.6|1067.4|1067|1067.4|1067|1067.2|1066.6|1401
1627467130000|2021-07-28 10:12:10|1067.6|1067.2|1066.8|1066.4|1067.6|1067.2|1066.6|1066|6260
1627467140000|2021-07-28 10:12:20||1066.2||1066||1066.2||1066|0
1627467150000|2021-07-28 10:12:30|1066.6|1065.8|1066.2|1065.6|1066.6|1065.8|1066|1065.4|300
1627467160000|2021-07-28 10:12:40|1066|1065.4|1065.8|1065.4|1066|1065.4|1065.8|1065.4|0
1627467170000|2021-07-28 10:12:50|1066|1065.6|1065|1064.6|1066|1065.6|1065|1064.6|1746
1627467180000|2021-07-28 10:13:00|1064.8|1064.4|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|0
1627467190000|2021-07-28 10:13:10|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1627467210000|2021-07-28 10:13:30|1064.6|1064.6|1064.4|1063.8|1064.6|1064.6|1064|1063.6|5493
1627467220000|2021-07-28 10:13:40|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1063.8|1063.6|73
1627467230000|2021-07-28 10:13:50|1063.8|1063.4|1063.6|1063.2|1063.8|1063.6|1063.6|1063|2162
1627467240000|2021-07-28 10:14:00|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.2|1063|3442
1627467250000|2021-07-28 10:14:10|1063.6|1063.2|1063.4|1063|1063.8|1063.4|1063.2|1063|2388
1627467260000|2021-07-28 10:14:20|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.8|1063|1406
1627467270000|2021-07-28 10:14:30|1063.6||1063.8||1063.8||1063.6||1001
1627467280000|2021-07-28 10:14:40|1064|1063.6|1063.6|1063.2|1064.4|1063.8|1063.4|1063.2|2264
1627467290000|2021-07-28 10:14:50|1063.8|1063|1064|1063.4|1064|1063.4|1063.8|1063|0
1627467300000|2021-07-28 10:15:00|1064.2|1063.6|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|600
1627467310000|2021-07-28 10:15:10|1064||1064.2||1064.2||1064||0
1627467320000|2021-07-28 10:15:20|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|0
1627467330000|2021-07-28 10:15:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063|1549
1627467340000|2021-07-28 10:15:40|1063.4|1063|1062.8|1062.4|1063.4|1063|1062.8|1062.2|1424
1627467350000|2021-07-28 10:15:50|1063|1062.8|1062.8|1062.4|1063|1062.8|1062.6|1062.4|8475
1627467360000|2021-07-28 10:16:00|1062.6|1061.8|1061.8|1061.2|1062.6|1061.8|1061.8|1061.2|4442
1627467370000|2021-07-28 10:16:10|1061.6|1061|1061.4|1061|1061.6|1061|1061|1060.6|1655
1627467380000|2021-07-28 10:16:20|1061.6|1061.2|1061.8|1061.2|1061.8|1061.6|1061.6|1061.2|4446
1627467390000|2021-07-28 10:16:30|1062|1061.4|1062.4|1061.8|1062.8|1062.2|1062|1061.4|2404
1627467400000|2021-07-28 10:16:40|1062.2|1061.6|1062.8|1062.2|1062.8|1062.2|1062|1061.4|555
1627467410000|2021-07-28 10:16:50|1063|1062.4|1063.2|1062.6|1063.4|1063.2|1062.6|1062.2|11545
1627467420000|2021-07-28 10:17:00|1063|1062.8|1062.6|1062|1063|1062.8|1062.4|1062|1015
1627467430000|2021-07-28 10:17:10|1062.4|1061.8|1062|1061.6|1062.4|1062|1061.8|1061.4|0
1627467440000|2021-07-28 10:17:20|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|707
1627467450000|2021-07-28 10:17:30|1062.2|1061.8|1061.8|1061|1062.2|1061.8|1061.4|1060.8|793
1627467470000|2021-07-28 10:17:50|1062.2|1061.2|1061.6|1061.2|1062.2|1061.8|1061.4|1061|10415
1627467480000|2021-07-28 10:18:00|1061.4|1061|1061.2|1060.6|1061.4|1061|1061.2|1060.6|168
1627467490000|2021-07-28 10:18:10|1061.4|1060.8|1061.6|1061.2|1061.6|1061.2|1061.4|1060.8|323
1627467500000|2021-07-28 10:18:20|1061.4|1061|1061.8|1061.4|1061.8|1061.6|1061.4|1061|761
1627467510000|2021-07-28 10:18:30|1062|1061.6|1062|1061.4|1062.2|1061.8|1062|1061.4|472
1627467520000|2021-07-28 10:18:40|1061.8|1061.2|1061.8|1061.2|1062|1061.2|1061.8|1061.2|0
1627467530000|2021-07-28 10:18:50|1062|1061.4|1062.2|1061.8|1062.2|1061.8|1062|1061.4|0
1627467560000|2021-07-28 10:19:20|1062.4|1062|1062.6|1062.2|1062.8|1062.2|1062.4|1062|7576
1627467580000|2021-07-28 10:19:40|1062.8|1062.4|1063.6|1063.2|1063.6|1063.2|1062.6|1062.4|1574
1627467590000|2021-07-28 10:19:50|1063.4|1063|1063.8|1063.4|1063.8|1063.4|1063.2|1062.8|2733
1627467600000|2021-07-28 10:20:00|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|1373
1627467610000|2021-07-28 10:20:10|1063|1063|1063.2|1062.8|1063.4|1063|1063|1062.6|505
1627467620000|2021-07-28 10:20:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|0
1627467630000|2021-07-28 10:20:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|179
1627467640000|2021-07-28 10:20:40|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.2|0
1627467650000|2021-07-28 10:20:50|1063.2||1063.2||1063.2||1063.2||0
1627467670000|2021-07-28 10:21:10||1062.4||1062.4||1062.6||1062.4|0
1627467680000|2021-07-28 10:21:20||1062.6||1062.6||1062.6||1062.6|0
1627467700000|2021-07-28 10:21:40|1063.4|1062.8|1063.4|1063|1063.4|1063|1063.4|1062.8|858
1627467710000|2021-07-28 10:21:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|424
1627467720000|2021-07-28 10:22:00|||||||||5
1627467730000|2021-07-28 10:22:10|1063.8|1063.4|1064|1063.6|1064.2|1063.8|1063.6|1063.2|3488
1627467740000|2021-07-28 10:22:20|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1627467750000|2021-07-28 10:22:30|1064|1063.6|1063.6|1063|1064.2|1063.8|1063.6|1063|1315
1627467760000|2021-07-28 10:22:40|1064.2|1064|1064.2|1064|1064.8|1064.4|1064.2|1064|17198
1627467770000|2021-07-28 10:22:50|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|6902
1627467780000|2021-07-28 10:23:00|||||||||153
1627467800000|2021-07-28 10:23:20|1064.2|1063.8|1064|1063.4|1064.2|1063.8|1064|1063.4|2391
1627467810000|2021-07-28 10:23:30|1063.8||1063.6||1063.8||1063.6||0
1627467820000|2021-07-28 10:23:40|1063.4|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|3882
1627467830000|2021-07-28 10:23:50|1064|1063.6|1064.8|1064.4|1064.8|1064.4|1064|1063.6|2985
1627467840000|2021-07-28 10:24:00||1064.6||1064.6||1064.6||1064.4|159
1627467850000|2021-07-28 10:24:10|1065||1065||1065||1065||1642
1627467860000|2021-07-28 10:24:20|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1065.2|1064.8|1211
1627467870000|2021-07-28 10:24:30|1065.4|1065|1065.8|1065.2|1066.2|1065.6|1065.4|1065|1530
1627467880000|2021-07-28 10:24:40|1066|1065.4|1066|1065.4|1066|1065.6|1066|1065.4|0
1627467890000|2021-07-28 10:24:50||1065.6||1065.6||1065.6||1065.6|0
1627467900000|2021-07-28 10:25:00|1066.2|1065.8|1065.8|1065.4|1066.2|1066|1065.8|1065.4|2652
1627467920000|2021-07-28 10:25:20|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.2|1065|2395
1627467940000|2021-07-28 10:25:40||1065.2||1065.2||1065.2||1065.2|0
1627467950000|2021-07-28 10:25:50|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.2|1064.8|2074
1627467960000|2021-07-28 10:26:00|1065.6||1065.4||1065.6||1065.4||0
1627468010000|2021-07-28 10:26:50|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.4|1065|8925
1627468020000|2021-07-28 10:27:00|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|0
1627468040000|2021-07-28 10:27:20|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|1290
1627468050000|2021-07-28 10:27:30|1064.8|1064.4|1065|1064.4|1065|1064.6|1064.8|1064.2|3008
1627468060000|2021-07-28 10:27:40|1065.2|1064.6|1065.4|1064.8|1065.4|1064.8|1065.2|1064.4|1520
1627468080000|2021-07-28 10:28:00||1065||1065||1065||1064.8|0
1627468090000|2021-07-28 10:28:10|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|1169
1627468100000|2021-07-28 10:28:20|1065.6||1065.8||1065.8||1065.6||0
1627468120000|2021-07-28 10:28:40|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.4|189
1627468130000|2021-07-28 10:28:50|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.4|6
1627468140000|2021-07-28 10:29:00|1065.8|1065.4|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|750
1627468150000|2021-07-28 10:29:10|1066.4|1066|1066.6|1066.2|1066.6|1066.4|1066.4|1066|2441
1627468160000|2021-07-28 10:29:20|1066.4||1066.6||1066.6||1066.4||844
1627468180000|2021-07-28 10:29:40|1066.8|1066.4|1066.8|1066.6|1067.2|1066.6|1066.8|1066.4|100
1627468190000|2021-07-28 10:29:50|1066.6|1066.4|1066.4|1066|1067|1066.6|1066.4|1066|2530
1627468200000|2021-07-28 10:30:00|1066.2|1065.8|1066.2|1065.6|1066.2|1066|1066.2|1065.6|598
1627468210000|2021-07-28 10:30:10||1065.8||1065.8||1065.8||1065.8|0
1627468220000|2021-07-28 10:30:20|1066.4|1066|1066.8|1066.4|1066.8|1066.4|1066.4|1066|1681
1627468240000|2021-07-28 10:30:40|1067|1066.6|1067|1066.6|1067|1066.8|1067|1066.6|756
1627468250000|2021-07-28 10:30:50|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1627468260000|2021-07-28 10:31:00|1067.2|1066.8|1067.2|1066.8|1067.4|1066.8|1067.2|1066.8|1170
1627468270000|2021-07-28 10:31:10|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1627468280000|2021-07-28 10:31:20||1067.2||1067.2||1067.2||1067.2|0
1627468290000|2021-07-28 10:31:30|1067.2|1067|1067.6|1067.2|1067.6|1067.4|1067.2|1067|5694
1627468300000|2021-07-28 10:31:40|||||||||145
1627468320000|2021-07-28 10:32:00|1067.8|1067.4|1068|1067.6|1068.6|1068.4|1067.8|1067.4|11767
1627468330000|2021-07-28 10:32:10|1067.8|1067.4|1068.2|1067.6|1068.2|1067.6|1067.8|1067.4|5515
1627468340000|2021-07-28 10:32:20||1067.8||1067.8||1068||1067.6|2100
1627468350000|2021-07-28 10:32:30|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|2803
1627468360000|2021-07-28 10:32:40|1067.8|1067.4|1066.8|1066.4|1067.8|1067.6|1066.6|1066.4|2800
1627468370000|2021-07-28 10:32:50|1066.6|1066.6|1066.8|1066.6|1067|1066.6|1066.6|1066.4|2663
1627468380000|2021-07-28 10:33:00|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|5244
1627468390000|2021-07-28 10:33:10|1066.8|1066.6|1066.8|1066.4|1067.2|1066.6|1066.8|1066.4|4082
1627468410000|2021-07-28 10:33:30|1067||1067||1067||1067||0
1627468430000|2021-07-28 10:33:50|1067.2|1066.6|1067.6|1067.2|1067.6|1067.4|1067.2|1066.6|3632
1627468460000|2021-07-28 10:34:20|1067.4|1067|1067.4|1067.2|1068|1067.8|1067.2|1067|13402
1627468470000|2021-07-28 10:34:30|1067.2|1067|1067|1066.4|1067.2|1067|1066.4|1066|2212
1627468490000|2021-07-28 10:34:50|1066.8|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.6|490
1627468500000|2021-07-28 10:35:00||1066.8||1066.6||1066.8||1066.6|144
1627468520000|2021-07-28 10:35:20|1067.2|1066.8|1067.6|1067.2|1067.6|1067.4|1067.2|1066.8|1000
1627468530000|2021-07-28 10:35:30|1067.4||1067.6||1067.6||1067.4||71
1627468540000|2021-07-28 10:35:40|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.8|1067.2|432
1627468570000|2021-07-28 10:36:10|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|2775
1627468580000|2021-07-28 10:36:20|1067.8|1067.8|1067.6|1067.4|1068|1067.8|1067.6|1067.4|2246
1627468590000|2021-07-28 10:36:30|1067.8|1067.6|1068|1067.6|1068|1067.8|1067.8|1067.4|3450
1627468600000|2021-07-28 10:36:40|1068.2|1067.8|1067.4|1067|1068.2|1068|1067.4|1067|12662
1627468610000|2021-07-28 10:36:50|1067.6|1067.2|1067.8|1067.4|1067.8|1067.6|1067.4|1067|6424
1627468620000|2021-07-28 10:37:00|1067.6|1067.2|1067|1066.4|1067.8|1067.2|1067|1066.4|4557
1627468630000|2021-07-28 10:37:10||1066.6||1066.4||1066.6||1066.4|0
1627468640000|2021-07-28 10:37:20|1066.8||1066.8||1066.8||1066.8||0
1627468660000|2021-07-28 10:37:40|1067|1066.6|1067.2|1066.8|1067.6|1067.2|1067|1066.6|7356
1627468680000|2021-07-28 10:38:00|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.2|1262
1627468690000|2021-07-28 10:38:10|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1065.8|0
1627468700000|2021-07-28 10:38:20|1066.2|1065.8|1065.6|1065.2|1066.2|1065.8|1065.2|1064.8|2
1627468730000|2021-07-28 10:38:50|1065.8|1065.4|1066.4|1066|1066.4|1066|1065.8|1065.4|3444
1627468740000|2021-07-28 10:39:00|1066.2|1066.2|1066.4|1066.2|1066.4|1066.2|1066.2|1066.2|696
1627468750000|2021-07-28 10:39:10|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|1658
1627468760000|2021-07-28 10:39:20|1067|1066.6|1066.6|1066.4|1067|1066.6|1066.6|1066.2|1580
1627468770000|2021-07-28 10:39:30|1066.8|1066.2|1066.8|1066.2|1066.8|1066.6|1066.6|1066.2|4
1627468780000|2021-07-28 10:39:40||1066.4||1066.4||1066.4||1066.4|0
1627468790000|2021-07-28 10:39:50|||||||||500
1627468800000|2021-07-28 10:40:00|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|342
1627468820000|2021-07-28 10:40:20|||||||||149
1627468830000|2021-07-28 10:40:30|1066.4|1066|1066.4|1065.8|1066.4|1066.2|1066.2|1065.8|1619
1627468840000|2021-07-28 10:40:40|1066.2|1065.6|1066.6|1066|1066.6|1066|1065.8|1065.4|7652
1627468850000|2021-07-28 10:40:50|1066.4||1066.4||1066.4||1066.4||0
1627468860000|2021-07-28 10:41:00|1066.2|1065.4|1066.2|1065.8|1066.4|1066|1066|1065.4|11775
1627468880000|2021-07-28 10:41:20|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|1304
1627468900000|2021-07-28 10:41:40|1066.2|1066.2|1066|1065.8|1066.2|1066.2|1065.8|1065.4|3282
1627468910000|2021-07-28 10:41:50|1065.8|1065.6|1066|1065.4|1066|1065.6|1065.8|1065.4|6
1627468930000|2021-07-28 10:42:10|||||||||600
1627468940000|2021-07-28 10:42:20|1066.2|1065.6|1066.8|1066.4|1066.8|1066.4|1066.2|1065.6|3902
1627468980000|2021-07-28 10:43:00|1066.6|1066.6|1066.6|1066.4|1066.6|1066.6|1066.6|1066.4|456
1627468990000|2021-07-28 10:43:10|1066.4|1066.2|1066.2|1065.8|1066.6|1066.2|1066|1065.8|2476
1627469000000|2021-07-28 10:43:20|1066.4|1066|1066.4|1065.8|1066.4|1066|1066.4|1065.8|0
1627469020000|2021-07-28 10:43:40|1066.2|1065.6|1066.4|1066|1066.4|1066|1066|1065.6|3214
1627469040000|2021-07-28 10:44:00|1066.6|1066.2|1066.4|1066|1066.8|1066.2|1066.2|1066|1986
1627469050000|2021-07-28 10:44:10|1066.2|1065.8|1066|1065.4|1066.2|1066|1065.8|1065.4|3429
1627469060000|2021-07-28 10:44:20|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1627469070000|2021-07-28 10:44:30|1066|1065.8|1065.8|1065.4|1066|1065.8|1065.8|1065.4|0
1627469080000|2021-07-28 10:44:40|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.4|127
1627469090000|2021-07-28 10:44:50||1065.4||1065.6||1065.6||1065.4|0
1627469100000|2021-07-28 10:45:00|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|0
1627469110000|2021-07-28 10:45:10|1065.6|1065.6|1065.2|1065|1065.8|1065.6|1065.2|1065|4624
1627469120000|2021-07-28 10:45:20|1065.4||1065.4||1065.4||1065.4||1
1627469130000|2021-07-28 10:45:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|4495
1627469150000|2021-07-28 10:45:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|6136
1627469160000|2021-07-28 10:46:00|1066|1065.6|1066|1065.4|1066|1065.8|1066|1065.4|900
1627469170000|2021-07-28 10:46:10|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066.2|1065.6|235
1627469180000|2021-07-28 10:46:20|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|913
1627469190000|2021-07-28 10:46:30|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|3399
1627469210000|2021-07-28 10:46:50|1066.2|1065.8|1066.2|1065.6|1066.4|1066|1066.2|1065.6|2355
1627469220000|2021-07-28 10:47:00|1066|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.6|0
1627469230000|2021-07-28 10:47:10|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1065.8|1065.8|1195
1627469250000|2021-07-28 10:47:30|1066|1066|1066|1065.6|1066|1066|1066|1065.6|1559
1627469260000|2021-07-28 10:47:40|1065.8|1065.4|1065.4|1065|1065.8|1065.4|1065.4|1065|432
1627469270000|2021-07-28 10:47:50|1065.6|1065.2|1065.2|1064.8|1065.6|1065.4|1065|1064.6|2101
1627469280000|2021-07-28 10:48:00|1065.4||1065.4||1065.4||1065.4||0
1627469300000|2021-07-28 10:48:20|1065.2|1065|1065.2|1065|1065.2|1065.2|1065.2|1065|146
1627469310000|2021-07-28 10:48:30|1065.4|1065.2|1065.4|1065|1065.8|1065.4|1065.4|1065|5933
1627469320000|2021-07-28 10:48:40|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|292
1627469340000|2021-07-28 10:49:00||1065.2||1065||1065.2||1065|0
1627469350000|2021-07-28 10:49:10|1065.4||1065.4||1065.4||1065.2||0
1627469360000|2021-07-28 10:49:20|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1065|1064.6|1131
1627469390000|2021-07-28 10:49:50|||||||||13
1627469400000|2021-07-28 10:50:00|1065|1064.6|1064.6|1064|1065|1064.6|1064.2|1064|7118
1627469420000|2021-07-28 10:50:20||1064.2||1064.2||1064.2||1064.2|0
1627469430000|2021-07-28 10:50:30||1064.4||1064.2||1064.4||1064.2|0
1627469450000|2021-07-28 10:50:50||1064.4||1064.4||1064.4||1064.4|0
1627469460000|2021-07-28 10:51:00|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|1903
1627469470000|2021-07-28 10:51:10|1065.2|1065|1065.8|1065.6|1065.8|1065.6|1065|1064.8|12333
1627469480000|2021-07-28 10:51:20|1066|1065.8|1065.8|1065.6|1066|1065.8|1065.8|1065.6|259
1627469490000|2021-07-28 10:51:30|1066||1066||1066||1066||0
1627469520000|2021-07-28 10:52:00|||||||||608
1627469540000|2021-07-28 10:52:20|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|1435
1627469550000|2021-07-28 10:52:30|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1627469560000|2021-07-28 10:52:40|1065.4|1065|1067.2|1066.8|1067.4|1067|1065|1064.6|116552
1627469580000|2021-07-28 10:53:00|1067.4|1067|1067.8|1067.2|1067.8|1067.4|1067.4|1067|11817
1627469590000|2021-07-28 10:53:10|1067.6|1067|1067.4|1067|1067.6|1067|1067.4|1067|0
1627469600000|2021-07-28 10:53:20|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|3720
1627469610000|2021-07-28 10:53:30|1067.2|1066.8|1066.8|1066.2|1067.2|1066.8|1066.6|1066.2|5006
1627469620000|2021-07-28 10:53:40|1066.6||1066.6||1066.6||1066.6||0
1627469630000|2021-07-28 10:53:50|1066.4|1066|1065.6|1064.8|1066.4|1066.2|1065.4|1064.8|8181
1627469640000|2021-07-28 10:54:00|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.2|1065|1606
1627469650000|2021-07-28 10:54:10|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|1383
1627469660000|2021-07-28 10:54:20|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.2|1065|3356
1627469690000|2021-07-28 10:54:50|1065.6|1065.2|1066.2|1065.4|1066.2|1065.6|1065.6|1065.2|5884
1627469700000|2021-07-28 10:55:00|1066|1065.2|1065.6|1065|1066|1065.2|1065.6|1065|3529
1627469710000|2021-07-28 10:55:10||1065.2||1065.2||1065.2||1065.2|0
1627469720000|2021-07-28 10:55:20|1065.4|1065|1065.6|1065|1065.6|1065|1065|1064.6|1858
1627469730000|2021-07-28 10:55:30|1065.8|1065.2|1065.6|1065.2|1065.8|1065.4|1065.6|1065|947
1627469740000|2021-07-28 10:55:40|1065.8|1065.4|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|2941
1627469750000|2021-07-28 10:55:50||1065.6||1065.6||1065.6||1065.6|0
1627469760000|2021-07-28 10:56:00|1066|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|1400
1627469770000|2021-07-28 10:56:10|1065.6|1065.2|1065.6|1065|1065.8|1065.2|1065.4|1065|1345
1627469790000|2021-07-28 10:56:30|1065.4|1064.8|1065|1064.8|1065.6|1065.4|1064.8|1064.6|6220
1627469800000|2021-07-28 10:56:40|1064.8|1064.6|1065.2|1064.6|1065.2|1064.8|1064.8|1064.6|4
1627469810000|2021-07-28 10:56:50|1064.8|1064.8|1064.6|1064.2|1064.8|1064.8|1064.2|1064|3227
1627469820000|2021-07-28 10:57:00||1064||1064||1064||1064|0
1627469840000|2021-07-28 10:57:20|1064.4|1063.8|1064.2|1063.8|1064.6|1064.2|1064|1063.6|20434
1627469850000|2021-07-28 10:57:30|1064.4|1064|1064.2|1064|1064.4|1064.2|1064.2|1063.8|7673
1627469860000|2021-07-28 10:57:40|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|616
1627469870000|2021-07-28 10:57:50|1064.2||1064.2||1064.2||1064.2||100
1627469890000|2021-07-28 10:58:10|1064.4|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|888
1627469900000|2021-07-28 10:58:20|1064||1064||1064||1064||0
1627469930000|2021-07-28 10:58:50|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|1496
1627469940000|2021-07-28 10:59:00|1064.4|1064|1064.6|1064|1064.6|1064.2|1064.4|1064|927
1627469950000|2021-07-28 10:59:10||1064.2||1064.2||1064.2||1064.2|0
1627469970000|2021-07-28 10:59:30|1064.8|1064.4|1065|1064.4|1065|1064.6|1064.8|1064.4|1846
1627469990000|2021-07-28 10:59:50|1064.8|1064.6|1064.6|1064.2|1064.8|1064.6|1064.4|1064.2|579
1627470000000|2021-07-28 11:00:00||1064||1064||1064||1064|0
1627470140000|2021-07-28 11:02:20|1065.6|1064.8|1064|1063.6|1065.6|1064.8|1063.8|1062.2|14496
1627470150000|2021-07-28 11:02:30|1064.2|1063.8|1064.4|1063.8|1064.6|1064.4|1064|1063.6|5450
1627470160000|2021-07-28 11:02:40|1064.2|1063.6|1063.8|1063.4|1064.2|1063.6|1063.2|1063|4714
1627470170000|2021-07-28 11:02:50|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1062.8|1360
1627470180000|2021-07-28 11:03:00|1063.4|1063.2|1063|1062.6|1063.6|1063.2|1062.8|1062.4|5095
1627470190000|2021-07-28 11:03:10|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|419
1627470200000|2021-07-28 11:03:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|2239
1627470210000|2021-07-28 11:03:30|1062.6|1062.2|1062.2|1061.6|1062.6|1062.2|1062|1061.6|6794
1627470220000|2021-07-28 11:03:40|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|870
1627470230000|2021-07-28 11:03:50|1062|1061.6|1061.8|1061.2|1062|1061.6|1061.6|1061.2|1829
1627470240000|2021-07-28 11:04:00|1061.6|1061|1061.2|1060.6|1061.6|1061.2|1061|1060.6|3011
1627470250000|2021-07-28 11:04:10|1061|1060.4|1061.8|1061.4|1061.8|1061.6|1060.6|1060.2|20880
1627470260000|2021-07-28 11:04:20|1061.6|1061.2|1061.2|1060.6|1061.6|1061.2|1061.2|1060.6|0
1627470270000|2021-07-28 11:04:30|1061|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.2|549
1627470280000|2021-07-28 11:04:40|1060.6|1060.2|1060|1059.6|1060.6|1060.4|1060|1059.6|6873
1627470290000|2021-07-28 11:04:50|1060.2|1059.8|1060|1059.6|1060.4|1060|1059.8|1059.4|6561
1627470300000|2021-07-28 11:05:00|1059.8|1059.4|1060.2|1060|1060.4|1060|1059.6|1059.2|82
1627470310000|2021-07-28 11:05:10|1060.4||1060.2||1060.4||1060.2||1284
1627470320000|2021-07-28 11:05:20|1060.4|1059.8|1060|1059.6|1060.4|1060.2|1060|1059.6|3815
1627470330000|2021-07-28 11:05:30|1060.2|1060|1059.8|1059.4|1060.2|1060|1059.8|1059.2|2500
1627470340000|2021-07-28 11:05:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|1427
1627470370000|2021-07-28 11:06:10|1059.8|1059.4|1059.6|1059.2|1060.2|1059.8|1059.6|1059.2|2660
1627470380000|2021-07-28 11:06:20|1059.4|1059|1058.8|1058.4|1059.4|1059|1058.8|1058.2|3984
1627470390000|2021-07-28 11:06:30|1058.6|1058.2|1058.4|1057.8|1058.6|1058.2|1057.8|1057.2|16893
1627470400000|2021-07-28 11:06:40|1058.2|1057.6|1058|1057.6|1058.2|1058|1058|1057.6|902
1627470410000|2021-07-28 11:06:50|1057.8|1057.4|1058|1057.4|1058|1057.8|1057.8|1057.4|2655
1627470420000|2021-07-28 11:07:00|1057.8||1057.8||1057.8||1057.8||0
1627470430000|2021-07-28 11:07:10|1058|1057.6|1056.8|1056.4|1058|1057.8|1056.6|1056.2|3697
1627470440000|2021-07-28 11:07:20|1056.6|1056.2|1057.4|1057|1057.4|1057|1056.4|1056|6905
1627470450000|2021-07-28 11:07:30|1057.2|1056.8|1058.8|1058.4|1058.8|1058.6|1057.2|1056.8|7920
1627470460000|2021-07-28 11:07:40|1059|1058.6|1058.6|1058.4|1059.6|1059.2|1058.6|1058.4|9179
1627470470000|2021-07-28 11:07:50|1058.8||1059||1059||1058.8||679
1627470480000|2021-07-28 11:08:00|1058.8|1058.2|1058.4|1057.8|1058.8|1058.2|1058.2|1057.8|349
1627470500000|2021-07-28 11:08:20|1058.2|1058|1058.4|1057.8|1058.4|1058.2|1058.2|1057.8|154
1627470520000|2021-07-28 11:08:40|1058.2|1058|1058|1057.4|1059.2|1058.6|1057.8|1057.4|7890
1627470530000|2021-07-28 11:08:50|1057.8|1057.2|1057|1056.4|1057.8|1057.2|1056.8|1056.4|11026
1627470540000|2021-07-28 11:09:00|1056.8|1056.6|1057|1056.6|1057.2|1056.6|1056.6|1056.6|2309
1627470550000|2021-07-28 11:09:10|1057.2|1056.4|1056.4|1056|1057.2|1056.6|1056.4|1056|665
1627470560000|2021-07-28 11:09:20|1056|1055.8|1057|1056.4|1057|1056.4|1056|1055.6|7272
1627470570000|2021-07-28 11:09:30||1056.6||1056.8||1056.8||1056.6|323
1627470590000|2021-07-28 11:09:50|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.8|1056.2|21
1627470600000|2021-07-28 11:10:00|1056.6|1056.2|1056.4|1055.8|1056.8|1056.4|1056.4|1055.8|2290
1627470610000|2021-07-28 11:10:10|1056.6|1056|1056.6|1056|1056.6|1056.2|1056.6|1056|376
1627470650000|2021-07-28 11:10:50|1056.4|1055.8|1056|1055.2|1056.4|1055.8|1056|1055.2|196
1627470660000|2021-07-28 11:11:00|1055.8|1055.4|1056|1055.6|1056|1055.8|1055.2|1055|34011
1627470670000|2021-07-28 11:11:10|1055.8|1055.4|1056.6|1056|1056.8|1056.4|1055.8|1055.4|10272
1627470680000|2021-07-28 11:11:20|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1055.8|888
1627470700000|2021-07-28 11:11:40|1056.2|1055.8|1056.6|1056.2|1056.6|1056.4|1056.2|1055.8|2396
1627470710000|2021-07-28 11:11:50|1056.4|1056|1056|1055.6|1056.4|1056|1056|1055.6|0
1627470720000|2021-07-28 11:12:00|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|918
1627470730000|2021-07-28 11:12:10|1055.6|1055|1055.2|1054.4|1055.6|1055|1054.8|1054.4|22304
1627470740000|2021-07-28 11:12:20|1055|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|1228
1627470750000|2021-07-28 11:12:30|1054.8|1054.4|1055|1054.4|1055|1054.8|1054.6|1054.2|13000
1627470760000|2021-07-28 11:12:40|1054.8|1054.2|1054.6|1054.4|1054.8|1054.4|1054.4|1054|1247
1627470770000|2021-07-28 11:12:50|1054.4|1054.2|1055|1054.8|1055.4|1054.8|1054.4|1054|4119
1627470780000|2021-07-28 11:13:00|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|928
1627470790000|2021-07-28 11:13:10|1055.2|1054.8|1055|1054.4|1055.2|1054.8|1054.8|1054.4|2238
1627470800000|2021-07-28 11:13:20|1055.2|1054.6|1055|1054.6|1055.2|1054.8|1054.6|1054|6371
1627470810000|2021-07-28 11:13:30|1054.8|1054.4|1055|1054.6|1055.2|1054.8|1054.8|1054.4|5304
1627470820000|2021-07-28 11:13:40|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|250
1627470840000|2021-07-28 11:14:00|1055.4|1055|1055.6|1055|1056|1055.6|1055.4|1055|3225
1627470850000|2021-07-28 11:14:10|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|177
1627470860000|2021-07-28 11:14:20|1055.8|1055.4|1056.6|1056|1056.6|1056|1055.8|1055.4|3515
1627470870000|2021-07-28 11:14:30|1056.4||1056.4||1056.4||1056.4||0
1627470900000|2021-07-28 11:15:00|1056.2|1055.8|1057|1056.4|1057.2|1056.8|1056|1055.6|4171
1627470910000|2021-07-28 11:15:10|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.8|1056.4|500
1627470920000|2021-07-28 11:15:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|169
1627470930000|2021-07-28 11:15:30|1056.6|1056.2|1057.6|1057|1057.6|1057|1056.2|1055.6|20203
1627470940000|2021-07-28 11:15:40|1057.8|1057.2|1057.4|1056.8|1058|1057.4|1057.4|1056.8|1250
1627470950000|2021-07-28 11:15:50|1057.2|1057|1058|1057.6|1058.6|1058.2|1057.2|1056.6|20596
1627470960000|2021-07-28 11:16:00|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|587
1627470970000|2021-07-28 11:16:10|1057.8|1057.4|1057.4|1057|1058|1057.6|1057.4|1057|3850
1627470980000|2021-07-28 11:16:20|1057.6|1057.2|1057|1056.6|1058|1057.6|1057|1056.6|4657
1627470990000|2021-07-28 11:16:30||1056.4||1056.4||1056.4||1056.4|0
1627471000000|2021-07-28 11:16:40|1056.8|1056.2|1056.6|1056|1056.8|1056.2|1056.6|1056|0
1627471010000|2021-07-28 11:16:50||1055.8||1055.8||1055.8||1055.8|0
1627471020000|2021-07-28 11:17:00||1056||1056||1056||1056|0
1627471030000|2021-07-28 11:17:10||1056.2||1056.2||1056.2||1056.2|0
1627471050000|2021-07-28 11:17:30|1056.4|1056|1055.8|1055.2|1056.4|1056|1055.8|1055.2|1845
1627471060000|2021-07-28 11:17:40||1055.4||1055||1055.4||1055|0
1627471070000|2021-07-28 11:17:50||1055.2||1055||1055.2||1055|0
1627471080000|2021-07-28 11:18:00|1055.6|1055.2|1055.2|1054.8|1055.6|1055.2|1055|1054.6|1528
1627471090000|2021-07-28 11:18:10|1055.4|1055|1055|1054.6|1055.6|1055|1055|1054.6|3256
1627471100000|2021-07-28 11:18:20|1055.2|1054.4|1055.8|1055.2|1055.8|1055.4|1055.2|1054.4|2624
1627471110000|2021-07-28 11:18:30|1055.6|1055|1055.6|1055|1055.6|1055.2|1055.4|1055|976
1627471120000|2021-07-28 11:18:40|1055.4||1055.6||1055.6||1055.4||0
1627471130000|2021-07-28 11:18:50|1055.8|1055.2|1055.8|1055.2|1055.8|1055.4|1055.8|1055.2|0
1627471140000|2021-07-28 11:19:00|1055.6|1055|1055.4|1055|1055.6|1055|1055.4|1055|0
1627471150000|2021-07-28 11:19:10|1055.2|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|185
1627471160000|2021-07-28 11:19:20|1055|1055|1054.8|1054.4|1055.4|1055|1054.8|1054.4|708
1627471180000|2021-07-28 11:19:40|1055|1054.6|1055|1054.6|1055|1054.8|1055|1054.6|2504
1627471190000|2021-07-28 11:19:50|1054.8|1054.4|1055.4|1054.8|1055.4|1055|1054.8|1054.4|1393
1627471200000|2021-07-28 11:20:00|1055.6|1055|1055.4|1054.8|1055.8|1055.2|1055.4|1054.8|4645
1627471210000|2021-07-28 11:20:10|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|1629
1627471240000|2021-07-28 11:20:40|1055|1054.6|1055|1054.6|1055.2|1054.8|1054.8|1054.4|1522
1627471250000|2021-07-28 11:20:50|1054.8|1054.4|1054.8|1054.4|1055|1054.4|1054.6|1054.4|2500
1627471260000|2021-07-28 11:21:00|1054.6|1054.2|1054.2|1054|1054.6|1054.2|1054.2|1054|154
1627471270000|2021-07-28 11:21:10|1054|1053.6|1054.4|1054|1054.4|1054|1054|1053.6|8854
1627471280000|2021-07-28 11:21:20|1054.2|1054.2|1054.4|1054.2|1054.6|1054.2|1054.2|1054.2|1602
1627471290000|2021-07-28 11:21:30||1054||1054||1054||1054|2300
1627471300000|2021-07-28 11:21:40|1054.6|1054.2|1055|1054.6|1055.4|1055|1054.4|1054|5990
1627471310000|2021-07-28 11:21:50|1055.2||1055||1055.2||1055||0
1627471320000|2021-07-28 11:22:00|1055.2|1054.4|1055|1054.6|1055.2|1054.8|1055|1054.4|0
1627471330000|2021-07-28 11:22:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.8|1054.8|1054.4|2500
1627471340000|2021-07-28 11:22:20|1054.6|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1627471350000|2021-07-28 11:22:30|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|659
1627471360000|2021-07-28 11:22:40|1054|1053.8|1053.6|1053.2|1054|1053.8|1053.6|1053.2|6052
1627471370000|2021-07-28 11:22:50|1053.4|1053.4|1053.8|1053.4|1054|1053.6|1053.4|1053.2|6419
1627471380000|2021-07-28 11:23:00|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.6|1053.2|3758
1627471390000|2021-07-28 11:23:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1627471420000|2021-07-28 11:23:40|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|2544
1627471430000|2021-07-28 11:23:50|1054.4|1054|1054.2|1054|1054.6|1054.2|1054.2|1053.8|8940
1627471440000|2021-07-28 11:24:00|1054.4|1054.2|1055.2|1054.8|1055.2|1055|1054.4|1054.2|3594
1627471450000|2021-07-28 11:24:10|1055|1054.6|1055|1054.4|1055.2|1054.8|1054.8|1054.4|3059
1627471460000|2021-07-28 11:24:20|1055.2|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|1253
1627471470000|2021-07-28 11:24:30|1054.8|1054.4|1053.8|1053.6|1054.8|1054.4|1053.6|1053.2|2456
1627471480000|2021-07-28 11:24:40|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1053|1052.8|4688
1627471490000|2021-07-28 11:24:50|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|279
1627471500000|2021-07-28 11:25:00|1052.6|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1052|673
1627471510000|2021-07-28 11:25:10|1052.4|1052.2|1052|1051.6|1052.6|1052.4|1051.8|1051.6|3931
1627471520000|2021-07-28 11:25:20|1052.2|1051.8|1051.8|1051.6|1052.2|1052|1051.8|1051.6|580
1627471530000|2021-07-28 11:25:30|1051.6|1051.4|1052|1051.8|1052|1051.8|1051.6|1051.2|1743
1627471540000|2021-07-28 11:25:40|1052.2|1052|1052.2|1051.6|1052.6|1052.2|1052.2|1051.6|7459
1627471550000|2021-07-28 11:25:50|1052.4|1051.8|1052.2|1051.6|1053|1052.6|1052.2|1051.6|6844
1627471560000|2021-07-28 11:26:00|1052|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1627471570000|2021-07-28 11:26:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1627471580000|2021-07-28 11:26:20|1052.4|1052|1052.6|1052|1052.6|1052|1052.4|1052|895
1627471590000|2021-07-28 11:26:30|1052.4||1052.6||1052.6||1052.4||0
1627471600000|2021-07-28 11:26:40|1052.8|1052.2|1052.8|1052.4|1052.8|1052.4|1052.8|1052.2|858
1627471610000|2021-07-28 11:26:50|1053|1052.6|1053.2|1052.6|1053.2|1052.8|1053|1052.6|1887
1627471620000|2021-07-28 11:27:00|1053.4|1052.8|1053.4|1053|1053.4|1053|1053.4|1052.8|0
1627471630000|2021-07-28 11:27:10|1053.6|1053.2|1053|1052.8|1053.8|1053.2|1053|1052.6|5338
1627471640000|2021-07-28 11:27:20|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.8|1052.4|102
1627471650000|2021-07-28 11:27:30|1053|1052.8|1052.4|1052|1053.2|1052.8|1052.4|1052|1380
1627471680000|2021-07-28 11:28:00|1052.2|1051.8|1051.8|1051.2|1052.2|1051.8|1051.8|1051.2|2582
1627471690000|2021-07-28 11:28:10|1052|1051.4|1051.2|1050.6|1052.2|1051.6|1051|1050.4|7942
1627471700000|2021-07-28 11:28:20|1051|1050.8|1051.4|1050.8|1051.4|1051|1051|1050.4|3163
1627471710000|2021-07-28 11:28:30|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051|1050.6|190
1627471720000|2021-07-28 11:28:40|1051|1050.8|1050.8|1050.4|1051|1050.8|1050.6|1050.2|0
1627471730000|2021-07-28 11:28:50|1050.6|1050.2|1050|1049.6|1050.6|1050.2|1050|1049.6|14871
1627471740000|2021-07-28 11:29:00|1050.2|1049.8|1050.6|1050.2|1050.6|1050.2|1050|1049.6|18794
1627471750000|2021-07-28 11:29:10|1050.4|1050|1050.6|1049.8|1050.6|1050|1050.2|1049.6|500
1627471760000|2021-07-28 11:29:20|1050.4|1050|1051|1050.6|1051.2|1050.6|1050.4|1050|21304
1627471770000|2021-07-28 11:29:30|1050.8|1050.4|1050.2|1050|1050.8|1050.4|1050|1049.6|9104
1627471780000|2021-07-28 11:29:40|1050.4|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|979
1627471800000|2021-07-28 11:30:00|1050.2|1050.2|1050.4|1050|1051|1050.8|1050.2|1050|5389
1627471810000|2021-07-28 11:30:10|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050|1049.6|717
1627471820000|2021-07-28 11:30:20|1050.4|1050|1050.2|1049.8|1051|1050.6|1050.2|1049.8|16515
1627471830000|2021-07-28 11:30:30|1050.4|1050|1050.4|1050|1051|1050.6|1050.4|1050|6707
1627471850000|2021-07-28 11:30:50|1050.2|1050.2|1050.8|1050.4|1050.8|1050.4|1050.2|1050.2|1373
1627471860000|2021-07-28 11:31:00|1051.2|1050.6|1050.6|1050|1052|1051.2|1050.6|1050|11670
1627471870000|2021-07-28 11:31:10|1050.8|1050.2|1050.4|1049.8|1051|1050.4|1050.2|1049.8|2323
1627471880000|2021-07-28 11:31:20|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1049.8|1049.4|0
1627471890000|2021-07-28 11:31:30|1050.4|1049.8|1049.8|1049.2|1050.4|1050.2|1049.6|1049.2|12599
1627471900000|2021-07-28 11:31:40|1050|1049.4|1049.6|1049|1050|1049.6|1049.6|1049|1303
1627471910000|2021-07-28 11:31:50|1049.8|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|2384
1627471920000|2021-07-28 11:32:00|1049.6|1049.6|1049|1048.6|1049.6|1049.6|1048.6|1048.4|13803
1627471930000|2021-07-28 11:32:10|1048.8|1048.4|1048.8|1048.4|1049|1048.8|1048.4|1048.2|4594
1627471940000|2021-07-28 11:32:20|1048.6|1048|1048.6|1048.2|1048.8|1048.2|1048.4|1048|3500
1627471950000|2021-07-28 11:32:30|1048.8|1048.4|1049.2|1048.8|1049.4|1049|1048.8|1048.4|2957
1627471960000|2021-07-28 11:32:40|1049.4|1049|1049.6|1049.2|1049.8|1049.4|1049.4|1048.8|2241
1627471970000|2021-07-28 11:32:50|1049.8|1049|1049.2|1048.8|1049.8|1049.4|1049.2|1048.8|3965
1627471980000|2021-07-28 11:33:00|1049|1048.6|1048.8|1048.2|1049|1048.6|1048.4|1048.2|6166
1627471990000|2021-07-28 11:33:10|1048.6|1048|1047.8|1047.4|1048.6|1048|1047.6|1047.2|5465
1627472000000|2021-07-28 11:33:20|1047.6|1047.2|1047.4|1047|1047.8|1047.2|1047.4|1047|839
1627472010000|2021-07-28 11:33:30|1047.2|1047.2|1048.2|1047.4|1048.2|1047.8|1047.2|1047.2|2920
1627472020000|2021-07-28 11:33:40||1047.6||1047.8||1047.8||1047.6|101
1627472030000|2021-07-28 11:33:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1047.8|1196
1627472040000|2021-07-28 11:34:00|1048.2|1047.8|1048.4|1047.8|1048.6|1048.2|1047.8|1047.6|5283
1627472050000|2021-07-28 11:34:10|1048.6|1048.4|1049.2|1048.8|1049.4|1049|1048.6|1048.4|5134
1627472060000|2021-07-28 11:34:20|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|1400
1627472070000|2021-07-28 11:34:30|1049|1048.6|1049.4|1049|1049.4|1049|1049|1048.6|1718
1627472090000|2021-07-28 11:34:50|1049.2|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1049|6493
1627472100000|2021-07-28 11:35:00|1050|1049.2|1051|1050.4|1051.2|1050.4|1049.8|1049.2|21065
1627472110000|2021-07-28 11:35:10|1050.8|1050.6|1050.6|1050.2|1050.8|1050.8|1050.6|1050.2|3326
1627472120000|2021-07-28 11:35:20|1050.8|1050.4|1051.8|1051.4|1051.8|1051.4|1050.8|1050.4|4397
1627472130000|2021-07-28 11:35:30|1052|1052.2|1053|1052.6|1053.2|1052.8|1052|1051.8|3877
1627472140000|2021-07-28 11:35:40|1053.2|1052.8|1052.6|1052.2|1053.8|1053.4|1052.2|1051.8|8600
1627472150000|2021-07-28 11:35:50|1052.8|1052.4|1052.8|1052.2|1053.2|1052.8|1052.8|1052.2|2307
1627472170000|2021-07-28 11:36:10|1052.6||1052.8||1052.8||1052.6||158
1627472190000|2021-07-28 11:36:30|1053|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|4615
1627472200000|2021-07-28 11:36:40|1053.2|1052.8|1054.8|1054.4|1054.8|1054.4|1053.2|1052.8|3098
1627472210000|2021-07-28 11:36:50|1054.6|1054.2|1054.2|1053.8|1054.8|1054.4|1053.8|1053.2|5008
1627472230000|2021-07-28 11:37:10|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.4|671
1627472240000|2021-07-28 11:37:20|1054.4|1053.8|1055.2|1054.6|1055.4|1054.6|1054.4|1053.6|5002
1627472250000|2021-07-28 11:37:30|1055.4|1054.8|1055.6|1054.8|1056.2|1055.6|1055.4|1054.8|0
1627472260000|2021-07-28 11:37:40|1055.4|1055|1056|1055.2|1056|1055.2|1055.2|1055|665
1627472280000|2021-07-28 11:38:00|1055.8|1055.4|1055.6|1055|1055.8|1055.6|1055.4|1055|2053
1627472290000|2021-07-28 11:38:10|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.4|0
1627472320000|2021-07-28 11:38:40|1055|1054.4|1054.4|1053.6|1055|1054.4|1054.4|1053.6|270
1627472330000|2021-07-28 11:38:50|1054.6|1053.8|1054.4|1053.8|1054.6|1053.8|1054.4|1053.6|1000
1627472350000|2021-07-28 11:39:10||1054||1054||1054.2||1054|344
1627472360000|2021-07-28 11:39:20|1054.2|1053.8|1054.2|1053.6|1054.4|1054|1054.2|1053.6|2558
1627472370000|2021-07-28 11:39:30|1054|1053.4|1053.8|1053.2|1054|1053.6|1053.8|1053.2|637
1627472390000|2021-07-28 11:39:50|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|0
1627472400000|2021-07-28 11:40:00|1054|1053.6|1054.2|1053.8|1054.4|1053.8|1054|1053.6|1224
1627472410000|2021-07-28 11:40:10|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.4|1053.2|1225
1627472420000|2021-07-28 11:40:20|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.2|1321
1627472430000|2021-07-28 11:40:30|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053|631
1627472440000|2021-07-28 11:40:40|1053.8|1053.4|1054.2|1053.6|1054.2|1053.8|1053.8|1053.4|55
1627472450000|2021-07-28 11:40:50|1054.4|1053.8|1054.4|1053.8|1054.6|1054|1054.4|1053.8|0
1627472460000|2021-07-28 11:41:00||1053.6||1054||1054||1053.6|0
1627472470000|2021-07-28 11:41:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|177
1627472480000|2021-07-28 11:41:20|1054.4|1054|1054|1053.6|1054.8|1054.4|1054|1053.6|2140
1627472490000|2021-07-28 11:41:30|1053.8||1054||1054||1053.8||0
1627472500000|2021-07-28 11:41:40|1053.8||1054||1054||1053.8||300
1627472510000|2021-07-28 11:41:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1627472530000|2021-07-28 11:42:10|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|943
1627472540000|2021-07-28 11:42:20|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|1885
1627472550000|2021-07-28 11:42:30|1053.2|1053.2|1053.8|1053.4|1053.8|1053.4|1053.2|1053|1670
1627472560000|2021-07-28 11:42:40|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.6|1053|563
1627472570000|2021-07-28 11:42:50|1053.4||1053.2||1053.4||1053.2||0
1627472580000|2021-07-28 11:43:00|1053|1052.8|1053.2|1052.6|1053.2|1053|1053|1052.6|3684
1627472590000|2021-07-28 11:43:10||1052.8||1052.8||1052.8||1052.6|0
1627472600000|2021-07-28 11:43:20|1053.4|1053.2|1054|1053.6|1054|1053.6|1053.4|1053|3038
1627472610000|2021-07-28 11:43:30||1053.4||1053.4||1053.4||1053.4|0
1627472620000|2021-07-28 11:43:40|1054.2|1053.6|1054.2|1053.8|1054.2|1054|1054.2|1053.6|8041
1627472640000|2021-07-28 11:44:00|1054.4|1053.6|1054.2|1053.8|1054.4|1053.8|1054.2|1053.6|2000
1627472650000|2021-07-28 11:44:10|1054.4||1054.4||1054.4||1054.4||0
1627472660000|2021-07-28 11:44:20|1054.2|1054|1054.2|1053.8|1054.2|1054.2|1054.2|1053.8|989
1627472690000|2021-07-28 11:44:50|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|600
1627472700000|2021-07-28 11:45:00|1054|1053.6|1053.6|1053|1054|1053.6|1053.4|1052.8|3650
1627472710000|2021-07-28 11:45:10|1053.8|1053.2|1053.2|1053|1053.8|1053.2|1053.2|1053|1603
1627472720000|2021-07-28 11:45:20|1053.4|1053.2|1053.2|1052.8|1053.4|1053.2|1053|1052.8|1314
1627472730000|2021-07-28 11:45:30|1053|1052.6|1052.8|1052.6|1053|1052.8|1052.8|1052.2|1870
1627472740000|2021-07-28 11:45:40|1052.6|1052.4|1052.6|1052|1052.8|1052.4|1052.6|1052|396
1627472750000|2021-07-28 11:45:50||1052.2||1052.2||1052.2||1052.2|0
1627472760000|2021-07-28 11:46:00||1052.4||1052.2||1052.4||1052.2|1759
1627472780000|2021-07-28 11:46:20|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.4|1051.8|13555
1627472790000|2021-07-28 11:46:30|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|179
1627472800000|2021-07-28 11:46:40|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053.2|0
1627472810000|2021-07-28 11:46:50|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|938
1627472820000|2021-07-28 11:47:00|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.6|1053.4|2942
1627472830000|2021-07-28 11:47:10|1054|1053.6|1054.2|1053.8|1054.4|1054|1054|1053.6|500
1627472840000|2021-07-28 11:47:20|1054.4||1054.4||1054.4||1054.4||0
1627472850000|2021-07-28 11:47:30|1054.6|1054|1054.8|1054.2|1054.8|1054.4|1054.6|1054|1117
1627472860000|2021-07-28 11:47:40|1054.6|1054|1053.8|1053.4|1054.6|1054.2|1053.8|1053.4|2184
1627472870000|2021-07-28 11:47:50|1054|1053.2|1053.6|1053|1054|1053.4|1053.4|1053|898
1627472880000|2021-07-28 11:48:00|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|501
1627472890000|2021-07-28 11:48:10|1054|1053.6|1054.2|1053.6|1054.2|1053.6|1054|1053.6|361
1627472920000|2021-07-28 11:48:40||1053.4||1053.6||1053.6||1053.4|0
1627472930000|2021-07-28 11:48:50|1054|1053.4|1053.8|1053.4|1054|1053.4|1053.8|1053.4|0
1627472970000|2021-07-28 11:49:30|1053.6|1053.2|1053.4|1052.8|1053.6|1053.2|1053.4|1052.8|750
1627472980000|2021-07-28 11:49:40||1053||1053||1053||1053|0
1627472990000|2021-07-28 11:49:50|1053.2|1052.8|1053|1052.2|1053.2|1052.8|1053|1052.2|598
1627473000000|2021-07-28 11:50:00|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.2|431
1627473020000|2021-07-28 11:50:20|1053|1052.6|1053|1052.4|1053.2|1052.8|1053|1052.4|1346
1627473030000|2021-07-28 11:50:30||1052.6||1052.6||1052.6||1052.6|0
1627473050000|2021-07-28 11:50:50|1053.2|1052.8|1054.2|1053.6|1054.2|1053.8|1053.2|1052.8|1758
1627473060000|2021-07-28 11:51:00|1054|1053.4|1053.2|1053|1054|1053.4|1053.2|1052.8|2151
1627473070000|2021-07-28 11:51:10|1053|1052.6|1052.6|1052.4|1053|1052.6|1052.6|1052.2|1287
1627473110000|2021-07-28 11:51:50|1052.8|1052.6|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|3362
1627473130000|2021-07-28 11:52:10|1053|1052.6|1053.2|1052.6|1053.6|1053.2|1053|1052.6|1646
1627473150000|2021-07-28 11:52:30|1053.4|1052.8|1053.4|1053|1053.6|1053|1053.4|1052.8|0
1627473160000|2021-07-28 11:52:40|1053.6||1053.4||1053.6||1053.4||0
1627473170000|2021-07-28 11:52:50|1053.2|1052.8|1052.8|1052.2|1053.2|1052.8|1052.8|1052.2|1935
1627473180000|2021-07-28 11:53:00||1052.4||1052.4||1052.4||1052.2|0
1627473190000|2021-07-28 11:53:10|1053|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.4|151
1627473200000|2021-07-28 11:53:20|1052.8||1052.8||1053||1052.8||0
1627473210000|2021-07-28 11:53:30|1053|1052.6|1053|1052.4|1053|1052.6|1053|1052.4|0
1627473220000|2021-07-28 11:53:40|1053.2|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|1017
1627473230000|2021-07-28 11:53:50|1053.2|1052.8|1053.2|1053|1053.4|1053|1053.2|1052.8|0
1627473240000|2021-07-28 11:54:00|1053|1052.8|1052.8|1052.2|1053|1052.8|1052.8|1052.2|2084
1627473250000|2021-07-28 11:54:10|1052.6|1052.4|1052.6|1052|1053|1052.6|1052.2|1051.6|12014
1627473260000|2021-07-28 11:54:20|1052.8|1052.2|1052.8|1052.6|1053.2|1052.8|1052.8|1052.2|5027
1627473270000|2021-07-28 11:54:30|1052.6|1052.4|1052|1051.4|1052.6|1052.4|1052|1051.4|155
1627473280000|2021-07-28 11:54:40|1052.2|1051.6|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|989
1627473300000|2021-07-28 11:55:00|1052|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|4789
1627473310000|2021-07-28 11:55:10|1052.2|1051.8|1051.8|1051.4|1052.2|1051.8|1051.4|1051|10292
1627473320000|2021-07-28 11:55:20|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1627473330000|2021-07-28 11:55:30|1052.2|1051.8|1053.4|1053|1053.4|1053|1052.2|1051.8|11283
1627473340000|2021-07-28 11:55:40|1053.6|1053.2|1054.4|1054|1054.6|1054.2|1053.6|1053.2|589
1627473350000|2021-07-28 11:55:50|1054.6|1054.2|1055.4|1055|1055.4|1055|1054.6|1054.2|2000
1627473360000|2021-07-28 11:56:00|1055.6||1055.4||1055.6||1055.4||0
1627473370000|2021-07-28 11:56:10|1055.2|1054.8|1056.6|1056.2|1057.2|1056.8|1055|1054.8|13921
1627473380000|2021-07-28 11:56:20|1057.4|1056.4|1057.4|1056.8|1059.8|1059.4|1056.4|1056|88663
1627473390000|2021-07-28 11:56:30|1057.6|1057|1057.4|1056.8|1057.8|1057.2|1057.4|1056.8|3010
1627473400000|2021-07-28 11:56:40|1057.6|1057|1057.6|1057|1057.8|1057.2|1057|1056.8|2038
1627473410000|2021-07-28 11:56:50|1057.8|1057.2|1061.8|1061|1062.8|1062.2|1057.8|1057.2|101055
1627473420000|2021-07-28 11:57:00|1061.6|1060.6|1059|1058.2|1061.6|1060.6|1059|1058.2|2209
1627473430000|2021-07-28 11:57:10|1058.8|1058|1058.2|1057.6|1058.8|1058|1057.2|1056.8|4671
1627473440000|2021-07-28 11:57:20|1058.6|1057.4|1060.2|1059.6|1060.4|1060|1058.4|1057.4|18394
1627473450000|2021-07-28 11:57:30|1059.6|1059.4|1059.8|1059.2|1060.2|1059.6|1059.6|1059|741
1627473460000|2021-07-28 11:57:40|1060|1059|1060|1059.6|1060.2|1059.8|1059.8|1058.8|1088
1627473470000|2021-07-28 11:57:50|1060.2|1059.8|1060.2|1059.6|1060.6|1060.4|1059.6|1059.2|18969
1627473480000|2021-07-28 11:58:00|1060.4|1059.8|1061.8|1061.6|1061.8|1061.6|1060.4|1059.8|11921
1627473490000|2021-07-28 11:58:10|1062|1061.4|1061.4|1061|1063.2|1062.4|1061.2|1061|7599
1627473500000|2021-07-28 11:58:20|1061.2|1060.8|1060.6|1060.2|1061.4|1061|1060.4|1059.8|22041
1627473520000|2021-07-28 11:58:40|1060.4|1060|1060.4|1059.8|1060.4|1060|1060|1059.4|1936
1627473530000|2021-07-28 11:58:50|1060.6|1060|1060.6|1060|1060.8|1060|1060.6|1060|0
1627473540000|2021-07-28 11:59:00|1060.8|1060.2|1061.4|1061|1061.4|1061.2|1060.8|1060.2|3864
1627473550000|2021-07-28 11:59:10|1061.6|1061.2|1063|1062.4|1063.2|1062.4|1061.6|1061.2|4352
1627473560000|2021-07-28 11:59:20|1062.8|1062.2|1062.6|1062.2|1062.8|1062.4|1062.2|1061.8|5862
1627473570000|2021-07-28 11:59:30|1062.4|1062|1062.2|1061.6|1062.4|1062|1062.2|1061.6|485
1627473590000|2021-07-28 11:59:50|1062.4|1061.8|1062.6|1061.8|1062.8|1062.2|1062.4|1061.8|4182
1627473600000|2021-07-28 12:00:00|1062.4|1062|1062.2|1061.8|1062.8|1062|1062|1061.6|1492
1627473610000|2021-07-28 12:00:10|1062.4|1062|1063.4|1063|1063.6|1063|1062|1061.6|8769
1627473620000|2021-07-28 12:00:20|1063.2|1062.6|1062.6|1062|1063.2|1062.6|1062.6|1062|21
1627473630000|2021-07-28 12:00:30|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1062|1061.6|712
1627473640000|2021-07-28 12:00:40|1062.4|1061.8|1062.4|1062|1062.6|1062|1062.2|1061.8|588
1627473650000|2021-07-28 12:00:50|1062.2|1061.8|1062|1061.6|1062.4|1062|1062|1061.6|266
1627473660000|2021-07-28 12:01:00|1062.2|1061.8|1062.4|1061.8|1062.4|1062|1062.2|1061.6|991
1627473670000|2021-07-28 12:01:10|1062.2|1061.6|1062.2|1061.6|1062.2|1061.8|1062.2|1061.6|2474
1627473690000|2021-07-28 12:01:30|1062|1061.4|1061.4|1060.8|1062|1061.6|1061.2|1060.8|3174
1627473700000|2021-07-28 12:01:40|1061.6|1061|1062.2|1061.6|1062.4|1062|1061.4|1060.4|10644
1627473710000|2021-07-28 12:01:50|1062|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061|783
1627473720000|2021-07-28 12:02:00|1062|1061.2|1062|1061.4|1062|1061.4|1061.8|1061|0
1627473730000|2021-07-28 12:02:10|1061.8||1062||1062||1061.8||0
1627473740000|2021-07-28 12:02:20|1062.2|1061.6|1062.4|1062|1062.6|1062.2|1062.2|1061.6|3760
1627473750000|2021-07-28 12:02:30|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|0
1627473760000|2021-07-28 12:02:40|1062.8|1062.2|1063.6|1062.8|1063.6|1063.2|1062.8|1062.2|21817
1627473780000|2021-07-28 12:03:00|1063.4|1063|1065|1064.2|1065.2|1064.4|1063.4|1063|14107
1627473790000|2021-07-28 12:03:10|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1063.8|2984
1627473800000|2021-07-28 12:03:20|1064.4|1064|1064.4|1063.6|1064.4|1064.2|1064.4|1063.6|2282
1627473810000|2021-07-28 12:03:30||1063.8||1063.8||1063.8||1063.8|0
1627473820000|2021-07-28 12:03:40|1064.6|1064|1064.4|1064|1065.6|1064.8|1064.4|1064|5417
1627473830000|2021-07-28 12:03:50|1064.6|1064.2|1064.8|1064.6|1064.8|1064.6|1064.6|1064.2|3361
1627473840000|2021-07-28 12:04:00|1065|1064.8|1066|1065.6|1066|1065.6|1065|1064.8|2145
1627473850000|2021-07-28 12:04:10|1066.2|1065.8|1066.4|1065.6|1067|1066|1066|1065.4|6251
1627473860000|2021-07-28 12:04:20|1065|1065.4|1065.8|1065|1066.4|1065.6|1065|1064.6|6693
1627473870000|2021-07-28 12:04:30|1066|1065.4|1066.2|1065.4|1066.4|1066|1065.8|1065.4|3197
1627473880000|2021-07-28 12:04:40|1066|1065.6|1066.2|1065.6|1066.2|1065.6|1065.6|1065.6|14407
1627473890000|2021-07-28 12:04:50|1066|1065.4|1066|1065.6|1066.2|1065.8|1065.8|1065|2603
1627473900000|2021-07-28 12:05:00|1066.2|1065.8|1067|1066.4|1068.8|1068|1066.2|1065.8|10453
1627473910000|2021-07-28 12:05:10|1067.2|1066.6|1067.2|1066.8|1067.8|1067.2|1067.2|1066.6|3654
1627473920000|2021-07-28 12:05:20|1067.4|1067|1067.8|1067|1067.8|1067|1067.4|1067|0
1627473930000|2021-07-28 12:05:30|1068|1067.2|1069.4|1068.6|1069.6|1068.6|1068|1067.2|6842
1627473940000|2021-07-28 12:05:40|1069.2|1068.4|1070|1069.6|1070|1069.6|1069|1068.4|1614
1627473950000|2021-07-28 12:05:50|1069.8|1069.4|1068.6|1068.2|1070|1069.6|1068|1067.6|7794
1627473960000|2021-07-28 12:06:00|1068.4|1068|1068|1067.2|1068.4|1068|1068|1067.2|3395
1627473970000|2021-07-28 12:06:10|1067.8|1066.8|1067.8|1067|1067.8|1067.2|1066.8|1066.4|2558
1627473980000|2021-07-28 12:06:20|1068|1066.8|1068.2|1067.4|1068.8|1068.2|1067.6|1066.8|19127
1627473990000|2021-07-28 12:06:30|1068|1067|1066.4|1066|1068|1067.2|1066.4|1066|5107
1627474000000|2021-07-28 12:06:40|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|459
1627474020000|2021-07-28 12:07:00|1066.6|1066.2|1067.4|1067|1067.8|1067|1066.6|1066.2|2214
1627474030000|2021-07-28 12:07:10|1067.6|1067.2|1067.4|1067.2|1068|1067.4|1067.4|1066.8|136
1627474040000|2021-07-28 12:07:20|1067.2|1067|1067.6|1067|1067.8|1067.2|1067|1066.6|3391
1627474050000|2021-07-28 12:07:30|1067.8|1067.2|1068|1067.4|1068.8|1068.2|1067|1066.6|12844
1627474060000|2021-07-28 12:07:40|1067.8|1067.6|1068.6|1068|1068.6|1068|1067.8|1067.6|7000
1627474070000|2021-07-28 12:07:50|1068.4|1067.8|1069|1068.6|1069|1068.6|1068.2|1067.6|11195
1627474080000|2021-07-28 12:08:00|1068.8|1068.4|1069.8|1069.2|1069.8|1069.2|1068.4|1068|20055
1627474090000|2021-07-28 12:08:10|1070|1069.4|1069.2|1068.6|1070|1069.8|1069.2|1068.4|14355
1627474110000|2021-07-28 12:08:30|1069|1068.4|1069.6|1069|1069.6|1069|1068.6|1068.4|3466
1627474120000|2021-07-28 12:08:40|1069.8|1069.2|1070|1069.6|1070.8|1070.2|1069.4|1068.8|40611
1627474130000|2021-07-28 12:08:50|1070.2|1069.8|1070|1069.8|1070.2|1070|1070|1069.6|924
1627474140000|2021-07-28 12:09:00|1070.2|1069.6|1071.2|1070.4|1071.2|1070.4|1069.6|1069|9016
1627474150000|2021-07-28 12:09:10|1071.4|1070.6|1070.8|1070|1072|1071.6|1070.8|1070|5185
1627474160000|2021-07-28 12:09:20|1071|1070.2|1070|1069.2|1071.6|1070.8|1069.2|1068.8|8703
1627474180000|2021-07-28 12:09:40|1070.2|1069.4|1069.4|1068.6|1070.2|1069.6|1069.2|1068.6|7202
1627474190000|2021-07-28 12:09:50|1069.2|1068.4|1069|1068.2|1069.2|1068.4|1067.8|1067.2|5143
1627474200000|2021-07-28 12:10:00||1068.4||1068.2||1068.4||1068.2|151
1627474210000|2021-07-28 12:10:10|1069.2|1068.4|1069.2|1068.8|1069.4|1069|1069.2|1068.4|1909
1627474220000|2021-07-28 12:10:20|1069|1068.6|1069.8|1069.4|1070|1069.4|1068.8|1068.4|3200
1627474230000|2021-07-28 12:10:30||1069.6||1069.4||1069.6||1069.4|1278
1627474240000|2021-07-28 12:10:40|1070|1069.6|1070.2|1069.4|1070.8|1069.6|1070|1069.4|988
1627474250000|2021-07-28 12:10:50||1069.6||1069.4||1069.6||1069.4|0
1627474260000|2021-07-28 12:11:00|1070|1069|1070.4|1069.8|1070.4|1070|1069.8|1069|5699
1627474280000|2021-07-28 12:11:20|1070.6|1070|1070.2|1069.8|1071|1070.8|1069.8|1069.4|20915
1627474290000|2021-07-28 12:11:30||1069.6||1069.6||1069.6||1069.6|0
1627474300000|2021-07-28 12:11:40|1070|1069.2|1069.6|1069.2|1070|1069.6|1069.4|1069|6401
1627474310000|2021-07-28 12:11:50|1069.8|1069.6|1069|1068.4|1069.8|1069.6|1068.8|1068.4|7946
1627474320000|2021-07-28 12:12:00|1068.8|1068.2|1070|1069.8|1070|1069.8|1068.6|1068.2|35847
1627474330000|2021-07-28 12:12:10|1070.2|1070|1070.2|1069.8|1070.6|1070|1069.2|1068.4|9280
1627474340000|2021-07-28 12:12:20|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069|1055
1627474350000|2021-07-28 12:12:30|1070|1069.6|1069.8|1069.4|1070.2|1069.6|1069.4|1069|3425
1627474360000|2021-07-28 12:12:40|1070|1069.6|1070.2|1069.8|1070.8|1070.2|1070|1069.6|9267
1627474370000|2021-07-28 12:12:50|1070.4|1070|1070.8|1070.4|1071|1070.4|1070.4|1070|3778
1627474380000|2021-07-28 12:13:00|1071|1070.6|1071.6|1071|1071.6|1071.2|1070.4|1070|18809
1627474390000|2021-07-28 12:13:10|1071.4|1070.8|1071|1070.4|1071.4|1070.8|1070.8|1070.2|11460
1627474400000|2021-07-28 12:13:20|1070.8|1070.2|1069.4|1068.8|1070.8|1070.2|1069.4|1068.8|1474
1627474410000|2021-07-28 12:13:30|1069.2|1068.6|1069.6|1069.2|1069.8|1069.4|1069|1068.6|2854
1627474420000|2021-07-28 12:13:40|1069.8|1069.4|1069.2|1068.8|1069.8|1069.4|1068.4|1068|11986
1627474440000|2021-07-28 12:14:00|1069|1068.6|1069|1068.4|1069.2|1069|1068.8|1068.4|3158
1627474450000|2021-07-28 12:14:10|1068.8|1068.6|1068|1067.4|1069|1068.6|1067.8|1067.4|5555
1627474460000|2021-07-28 12:14:20|1067.8|1067.2|1068|1067.6|1068|1067.8|1067.2|1066.6|5284
1627474470000|2021-07-28 12:14:30|1068.2|1067.8|1068.6|1068.2|1068.8|1068.6|1068.2|1067.4|35990
1627474480000|2021-07-28 12:14:40|1068.4|1068|1068.2|1067.8|1068.6|1068.2|1067.8|1067.4|4461
1627474490000|2021-07-28 12:14:50|1068.4|1068|1068.2|1067.4|1068.8|1068.4|1068.2|1067.4|3584
1627474500000|2021-07-28 12:15:00|1068|1067.2|1068.6|1067.8|1068.8|1068.6|1067.6|1067.2|12098
1627474510000|2021-07-28 12:15:10|1068.4||1068.2||1068.4||1068.2||0
1627474520000|2021-07-28 12:15:20|1068.4|1068|1068.8|1068.4|1068.8|1068.4|1068.4|1068|5652
1627474530000|2021-07-28 12:15:30|1069|1068.6|1070.2|1069.8|1070.4|1069.8|1069|1068.6|24909
1627474540000|2021-07-28 12:15:40|1070.4|1070|1070.2|1069.8|1070.6|1070.2|1069.6|1069|12782
1627474550000|2021-07-28 12:15:50|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|500
1627474560000|2021-07-28 12:16:00|1069.6|1069.2|1069.6|1069|1069.6|1069.4|1069.4|1069|3477
1627474600000|2021-07-28 12:16:40|1069.4||1069.4||1069.4||1069.4||0
1627474610000|2021-07-28 12:16:50|1069.2|1069.2|1070.8|1070.4|1070.8|1070.4|1069.2|1069|9470
1627474620000|2021-07-28 12:17:00|1071|1070.6|1072.4|1071.8|1072.4|1071.8|1071|1070.6|16716
1627474630000|2021-07-28 12:17:10|1072.2|1072|1071|1070.6|1072.4|1072|1070.8|1070.2|13989
1627474640000|2021-07-28 12:17:20|1071.2|1070.8|1071|1070.6|1071.2|1071|1071|1070.6|3482
1627474650000|2021-07-28 12:17:30|1070.8|1070.4|1071|1070.4|1071|1070.8|1070.8|1070.4|3309
1627474660000|2021-07-28 12:17:40|1070.8|1070.6|1070.6|1070.2|1070.8|1070.6|1070.4|1070.2|1808
1627474670000|2021-07-28 12:17:50|1070.8|1070.4|1070.6|1070.2|1071|1070.8|1070.6|1070.2|6897
1627474680000|2021-07-28 12:18:00|1070.8|1070.4|1072.4|1071.8|1073.2|1072.6|1070.8|1070.4|29355
1627474690000|2021-07-28 12:18:10|1072.6|1072|1074|1073.6|1074|1073.6|1072.6|1072|4441
1627474700000|2021-07-28 12:18:20|1073.8|1073.4|1073.8|1073.6|1073.8|1073.6|1073.6|1073.4|1681
1627474710000|2021-07-28 12:18:30|1073.6|1073.4|1073.2|1072.8|1073.6|1073.6|1073|1072.8|3182
1627474720000|2021-07-28 12:18:40|1073|1072.6|1073|1072.6|1073.2|1072.8|1072.2|1071.6|7682
1627474730000|2021-07-28 12:18:50|1073.2|1072.8|1073.2|1072.8|1073.2|1073|1072.8|1072.6|4197
1627474740000|2021-07-28 12:19:00|1073.4|1073|1074|1073.8|1074|1073.8|1073.4|1073|7225
1627474750000|2021-07-28 12:19:10|1073.8|1073.4|1073.4|1072.8|1073.8|1073.4|1073.4|1072.6|455
1627474760000|2021-07-28 12:19:20|1073.6|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1073|3937
1627474770000|2021-07-28 12:19:30|1073.8|1073.4|1073.4|1072.8|1074|1073.4|1073.4|1072.8|4063
1627474780000|2021-07-28 12:19:40|1073.2|1073|1072.6|1072|1073.2|1073|1072.6|1072|5382
1627474790000|2021-07-28 12:19:50|1072.4|1071.8|1071.2|1070.8|1072.4|1072|1070.6|1070.2|5834
1627474800000|2021-07-28 12:20:00|1071|1070.6|1070.4|1070.2|1071|1070.6|1070.4|1069.8|3574
1627474810000|2021-07-28 12:20:10|1070.6|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|1836
1627474820000|2021-07-28 12:20:20|1070.2|1069.8|1071.4|1070.8|1071.6|1071|1070|1069.8|24135
1627474830000|2021-07-28 12:20:30|1071.2|1070.6|1070.2|1070|1071.2|1070.6|1070.2|1069.6|4802
1627474840000|2021-07-28 12:20:40|1070|1069.6|1070.8|1070.4|1070.8|1070.4|1070|1069.6|5657
1627474850000|2021-07-28 12:20:50|1071|1070.6|1071|1070.4|1071|1070.6|1071|1070.4|1495
1627474860000|2021-07-28 12:21:00|1070.8|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.6|1000
1627474870000|2021-07-28 12:21:10|1070.8|1070.4|1070.4|1070|1071|1070.6|1070|1069.6|9518
1627474880000|2021-07-28 12:21:20|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.4|1070|1785
1627474890000|2021-07-28 12:21:30|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.2|1070|503
1627474900000|2021-07-28 12:21:40||1070.2||1070||1070.2||1070|0
1627474910000|2021-07-28 12:21:50||1070.2||1070||1070.2||1070|332
1627474920000|2021-07-28 12:22:00|1070.8|1070.2|1069.2|1068.6|1070.8|1070.2|1069.2|1068.6|10002
1627474950000|2021-07-28 12:22:30|1069.4|1068.8|1069.4|1068.8|1069.6|1069.2|1069.4|1068.8|1473
1627474960000|2021-07-28 12:22:40|1069.2|1068.6|1068.4|1067.8|1069.8|1069.4|1068.4|1067.8|12985
1627474970000|2021-07-28 12:22:50|1068.6|1068|1068|1067.4|1069|1068.6|1068|1067.4|5339
1627474980000|2021-07-28 12:23:00||1067.6||1067.4||1067.6||1067.4|0
1627474990000|2021-07-28 12:23:10|1068.2|1067.6|1068.6|1068|1068.6|1068|1067.6|1067.2|3729
1627475000000|2021-07-28 12:23:20|1068.8|1068.2|1069.4|1068.8|1069.6|1069.2|1068.8|1068.2|2187
1627475030000|2021-07-28 12:23:50|1069||1069.4||1069.4||1069||1
1627475040000|2021-07-28 12:24:00|1069.6|1069|1068.6|1067.8|1069.8|1069.6|1068.6|1067.8|13865
1627475050000|2021-07-28 12:24:10|1068.4|1068|1067.8|1067.4|1068.4|1068|1067.8|1067.4|1051
1627475060000|2021-07-28 12:24:20||1067.6||1067.4||1067.6||1067.4|0
1627475070000|2021-07-28 12:24:30|1067.6||1067.8||1067.8||1067.6||500
1627475080000|2021-07-28 12:24:40|1067.6|1067.2|1067.2|1066.6|1067.6|1067.2|1067|1066.6|996
1627475090000|2021-07-28 12:24:50|1067.4|1066.8|1067.2|1066.8|1067.4|1066.8|1067.2|1066.8|0
1627475140000|2021-07-28 12:25:40|1067.4|1067|1067.4|1067|1068|1067.6|1067.2|1066.8|9650
1627475150000|2021-07-28 12:25:50|1067.6|1067.2|1068|1067.4|1068|1067.4|1067.6|1067.2|1239
1627475160000|2021-07-28 12:26:00|1068.2|1067.6|1067.6|1067|1068.4|1067.8|1067.6|1067|2840
1627475170000|2021-07-28 12:26:10|1067.4|1066.6|1067.6|1067.2|1067.8|1067.2|1066.8|1066.2|2774
1627475180000|2021-07-28 12:26:20|1067.4|1067|1066.2|1065.8|1067.6|1067.2|1066.2|1065.6|6785
1627475190000|2021-07-28 12:26:30|1066.4|1066|1067.4|1066.8|1067.6|1067.2|1066.2|1065.8|9322
1627475200000|2021-07-28 12:26:40|1067.2|1067|1067.2|1066.8|1067.4|1067.2|1066.8|1066.4|1766
1627475210000|2021-07-28 12:26:50|1067|1066.6|1066.6|1066|1067.2|1066.6|1066.4|1066|290
1627475220000|2021-07-28 12:27:00|1066.8|1066.2|1067.4|1066.6|1067.4|1067|1066.6|1066.2|6475
1627475230000|2021-07-28 12:27:10|1067.2|1066.4|1066.4|1065.8|1067.2|1066.4|1066.2|1065.8|1184
1627475240000|2021-07-28 12:27:20|1066.2|1065.6|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|171
1627475260000|2021-07-28 12:27:40|1065.6|1065.6|1064.6|1064.2|1065.6|1065.6|1064.6|1064|3324
1627475270000|2021-07-28 12:27:50||1064||1064.2||1064.2||1064|0
1627475290000|2021-07-28 12:28:10|1064.4|1064|1064.4|1064|1064.6|1064|1064.4|1064|0
1627475330000|2021-07-28 12:28:50|1064.6|1064.2|1062.8|1062.2|1064.6|1064.2|1062.8|1062.2|5292
1627475340000|2021-07-28 12:29:00|1062.6|1062|1062.8|1062.4|1063|1062.6|1062.2|1061.8|24627
1627475350000|2021-07-28 12:29:10|1063|1062.2|1063.6|1062.8|1063.6|1062.8|1063|1062.2|1761
1627475360000|2021-07-28 12:29:20|1063.8|1063|1064|1063.4|1064.2|1063.6|1063.8|1063|2571
1627475370000|2021-07-28 12:29:30|1063.8|1063.2|1063.8|1063.2|1064|1063.6|1063.4|1062.8|3327
1627475380000|2021-07-28 12:29:40|1064|1063.4|1063|1062.4|1064|1063.4|1063|1062.4|143
1627475390000|2021-07-28 12:29:50|1062.8|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062|1819
1627475400000|2021-07-28 12:30:00|1062.8|1062|1061.6|1061|1062.8|1062|1061.4|1060.8|2369
1627475410000|2021-07-28 12:30:10|1061.4||1061.6||1061.6||1061.4||0
1627475420000|2021-07-28 12:30:20|1061.4|1060.8|1061.4|1061|1061.4|1061|1060.8|1060.4|875
1627475430000|2021-07-28 12:30:30|1061.2|1060.6|1060.8|1060.4|1061.2|1060.6|1060.8|1060.2|0
1627475440000|2021-07-28 12:30:40|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060|1746
1627475450000|2021-07-28 12:30:50|1061|1060.6|1061.6|1061.4|1061.6|1061.4|1061|1060.6|2409
1627475460000|2021-07-28 12:31:00|1061.4|1061|1061|1060.4|1061.4|1061|1060.8|1060.4|503
1627475470000|2021-07-28 12:31:10|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|100
1627475480000|2021-07-28 12:31:20||1060.4||1060.2||1060.6||1060.2|2900
1627475490000|2021-07-28 12:31:30|1061|1060.4|1060.8|1060.4|1061|1060.8|1060.8|1060.4|2184
1627475500000|2021-07-28 12:31:40|1060.6|1060.2|1059.6|1059|1060.6|1060.2|1059.6|1059|11270
1627475510000|2021-07-28 12:31:50|1059.4|1058.6|1058.8|1058.4|1059.6|1059|1058.6|1058.2|1375
1627475520000|2021-07-28 12:32:00|1059|1058.2|1058.4|1057.8|1059|1058.4|1058|1057.4|3539
1627475530000|2021-07-28 12:32:10|1058.2|1057.6|1058.6|1058|1059.2|1058.4|1058|1057.6|7588
1627475540000|2021-07-28 12:32:20|1058.4|1057.8|1058.4|1058|1058.4|1058|1058|1057.6|3103
1627475560000|2021-07-28 12:32:40|1058.2|1057.6|1058.2|1057.4|1058.2|1058|1058|1057.4|785
1627475570000|2021-07-28 12:32:50|1058|1057.2|1058.2|1057.4|1058.2|1057.8|1057.8|1057|1786
1627475580000|2021-07-28 12:33:00||1057.6||1057.8||1057.8||1057.6|0
1627475590000|2021-07-28 12:33:10|1058.8|1058|1059.4|1058.8|1059.4|1058.8|1058.2|1057.8|9587
1627475600000|2021-07-28 12:33:20||1059||1059.2||1059.2||1059|0
1627475610000|2021-07-28 12:33:30|1059.8|1059.4|1059.2|1058.6|1060.2|1059.6|1059.2|1058.4|5052
1627475620000|2021-07-28 12:33:40|1059|1058.4|1058|1057.4|1059.2|1058.4|1058|1057.4|2345
1627475640000|2021-07-28 12:34:00|1057.8|1057.2|1057.6|1056.8|1058|1057.4|1057.4|1056.8|1085
1627475650000|2021-07-28 12:34:10||1057||1057.2||1057.2||1057|0
1627475660000|2021-07-28 12:34:20|1057.4|1057|1056.8|1056|1057.4|1057|1056.8|1056|235
1627475670000|2021-07-28 12:34:30|1057|1056.2|1057.8|1057.4|1058.2|1057.6|1057|1056.2|5118
1627475680000|2021-07-28 12:34:40|1057.6|1057|1057|1056.2|1057.6|1057|1057|1056.2|1000
1627475690000|2021-07-28 12:34:50|1057.2|1057|1058.4|1057.8|1058.4|1057.8|1057.2|1057|7339
1627475700000|2021-07-28 12:35:00|1058.2|1057.4|1056.6|1056.2|1058.2|1057.4|1056.2|1055.8|29839
1627475710000|2021-07-28 12:35:10|1056.4|1056|1056.6|1056|1056.6|1056|1056|1055.4|4463
1627475720000|2021-07-28 12:35:20|1056.8|1056.2|1056|1055.4|1057.4|1056.6|1056|1055.2|4883
1627475730000|2021-07-28 12:35:30|1055.8|1055.2|1055.8|1055.2|1056|1055.2|1055.6|1055|0
1627475740000|2021-07-28 12:35:40|1056|1055.4|1056.2|1055.6|1056.6|1055.8|1056|1055.4|1629
1627475760000|2021-07-28 12:36:00|1056|1055.4|1055.8|1055|1056.2|1055.6|1055|1054.4|4002
1627475770000|2021-07-28 12:36:10|1055.6|1055.2|1055.4|1054.6|1055.8|1055.2|1055.4|1054.6|1430
1627475780000|2021-07-28 12:36:20|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055|1054.8|0
1627475790000|2021-07-28 12:36:30|1056|1055|1055.4|1054.6|1056|1055.4|1055.4|1054.6|4676
1627475800000|2021-07-28 12:36:40||1054.8||1054.8||1054.8||1054.6|0
1627475810000|2021-07-28 12:36:50|1056|1055|1056.4|1055.6|1056.4|1055.6|1055.8|1055|14011
1627475820000|2021-07-28 12:37:00|1056.6|1055.8|1057.4|1056.8|1057.4|1056.8|1056.4|1055.8|754
1627475840000|2021-07-28 12:37:20|1057.2|1057|1056.4|1055.6|1057.2|1057|1056.4|1055.6|252
1627475850000|2021-07-28 12:37:30|1056.6||1056.2||1056.6||1056.2||0
1627475860000|2021-07-28 12:37:40|1056|1055.4|1055.6|1055|1056|1055.4|1055.6|1055|6833
1627475870000|2021-07-28 12:37:50|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1627475880000|2021-07-28 12:38:00|1055.2|1054.6|1054|1053.4|1055.2|1054.6|1053.8|1053.4|4850
1627475890000|2021-07-28 12:38:10|1054.2|1053.6|1053.8|1053.2|1054.2|1053.8|1053.8|1053.2|4139
1627475900000|2021-07-28 12:38:20|1054|1053.8|1053.2|1052.8|1054|1053.8|1052.6|1052|10694
1627475910000|2021-07-28 12:38:30|1053.4|1053|1053.4|1053|1053.6|1053|1053.4|1053|0
1627475920000|2021-07-28 12:38:40|1053.6|1053.2|1053.8|1053.4|1054.6|1054|1053.6|1053.2|1535
1627475930000|2021-07-28 12:38:50|1054|1053.6|1054.6|1053.8|1054.6|1053.8|1054|1053.6|0
1627475970000|2021-07-28 12:39:30|1054.8|1054|1054.6|1054.2|1055.2|1054.6|1054.6|1054|4679
1627475980000|2021-07-28 12:39:40|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.8|1054.2|0
1627475990000|2021-07-28 12:39:50|1055|1054.4|1055.6|1055|1055.8|1055.2|1055|1054.4|1874
1627476000000|2021-07-28 12:40:00|1055.4|1054.8|1053.8|1053.2|1055.4|1054.8|1053.8|1053.2|2020
1627476010000|2021-07-28 12:40:10|1053.6|1053|1053|1052.4|1053.6|1053|1053|1052.4|660
1627476020000|2021-07-28 12:40:20|1052.8|1052.6|1054|1053.4|1054|1053.4|1052.8|1052.6|900
1627476030000|2021-07-28 12:40:30|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053|0
1627476040000|2021-07-28 12:40:40|1054|1053.4|1053.8|1053.4|1054.2|1053.6|1053.6|1053|3
1627476060000|2021-07-28 12:41:00|1054|1053.6|1052.8|1052.2|1054.2|1053.6|1052.8|1052|7619
1627476070000|2021-07-28 12:41:10|1052.6|1052.8|1052.2|1051.8|1053|1052.8|1052.2|1051.6|22851
1627476080000|2021-07-28 12:41:20|1052.8|1052|1052.8|1052.2|1053.8|1053.2|1052.8|1052|2619
1627476090000|2021-07-28 12:41:30|1052.6|1052.4|1052.2|1051.4|1052.6|1052.4|1052.2|1051.4|12733
1627476110000|2021-07-28 12:41:50|1052.4|1051.6|1052.2|1051.8|1052.4|1052|1052.2|1051.6|4055
1627476120000|2021-07-28 12:42:00|1052|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|4947
1627476130000|2021-07-28 12:42:10|1052.8|1052.2|1052.2|1051.6|1053.2|1052.6|1052.2|1051.6|2360
1627476140000|2021-07-28 12:42:20||1051.4||1051.4||1051.4||1051.4|0
1627476150000|2021-07-28 12:42:30|1052|1051.6|1052.2|1051.8|1052.2|1052|1051.8|1051.6|635
1627476160000|2021-07-28 12:42:40|1052.4|1051.6|1052.8|1052.2|1052.8|1052.2|1052.2|1051.6|13134
1627476180000|2021-07-28 12:43:00|1053|1052.4|1053|1052.6|1053|1052.6|1053|1052.4|1426
1627476190000|2021-07-28 12:43:10|1053.2|1052.8|1053|1052.4|1053.6|1053|1052.8|1052.4|4788
1627476200000|2021-07-28 12:43:20||1052.6||1052.6||1052.6||1052.6|0
1627476210000|2021-07-28 12:43:30|1053.4|1052.8|1054.2|1053.4|1054.2|1053.4|1053.4|1052.8|1950
1627476230000|2021-07-28 12:43:50|1054.4|1053.6|1053.6|1053.2|1054.4|1053.8|1053.6|1053.2|11
1627476240000|2021-07-28 12:44:00|1053.8|1053.4|1053.8|1053.2|1054|1053.4|1053.8|1053.2|0
1627476250000|2021-07-28 12:44:10|1054|1053.4|1054|1053.4|1054|1053.6|1054|1053.4|0
1627476260000|2021-07-28 12:44:20|1053.8|1053.2|1053.2|1052.6|1053.8|1053.4|1053.2|1052.6|2122
1627476270000|2021-07-28 12:44:30|1053.4|1052.8|1053.8|1053.2|1053.8|1053.2|1053.4|1052.8|753
1627476280000|2021-07-28 12:44:40|1054||1054||1054||1054||0
1627476290000|2021-07-28 12:44:50|1054.2|1053.4|1054.2|1053.6|1054.2|1053.6|1054.2|1053.4|0
1627476300000|2021-07-28 12:45:00|1054|1053.8|1055.4|1054.8|1055.8|1055.6|1054|1053.6|9568
1627476310000|2021-07-28 12:45:10|1055.6|1055|1056.2|1055.6|1056.4|1056|1055.6|1055|4844
1627476320000|2021-07-28 12:45:20||1055.8||1055.6||1055.8||1055.6|0
1627476330000|2021-07-28 12:45:30|1056.4|1055.8|1056.8|1056.2|1057|1056.6|1056.2|1055.8|2699
1627476340000|2021-07-28 12:45:40|1057|1056.4|1057.2|1056.4|1057.2|1056.4|1057|1056.4|0
1627476350000|2021-07-28 12:45:50|1057|1056.6|1057.4|1056.8|1057.4|1056.8|1057|1056.4|500
1627476360000|2021-07-28 12:46:00|1057.2|1056.6|1057|1056.4|1057.2|1056.6|1057|1056.4|1929
1627476370000|2021-07-28 12:46:10|1057.2|1056.6|1056.6|1056|1057.6|1057.4|1056|1055.4|21531
1627476380000|2021-07-28 12:46:20|1056.8|1056.2|1056.6|1056|1056.8|1056.2|1056.4|1055.8|54
1627476390000|2021-07-28 12:46:30|1056.4|1055.8|1056.2|1055.2|1056.4|1055.8|1056.2|1055.2|0
1627476400000|2021-07-28 12:46:40|1056|1055|1055.6|1055|1056|1055|1055.2|1054.8|828
1627476410000|2021-07-28 12:46:50|1055.4|1054.8|1055.4|1055|1055.4|1055|1055.4|1054.8|0
1627476420000|2021-07-28 12:47:00|1055.2|1054.8|1055|1054.4|1055.2|1054.8|1054.8|1054.2|279
1627476430000|2021-07-28 12:47:10|1055.2||1055||1055.2||1055||0
1627476440000|2021-07-28 12:47:20|1054.8|1054.2|1054.4|1053.8|1054.8|1054.2|1054.2|1053.6|139
1627476450000|2021-07-28 12:47:30|1054.6|1054|1054.6|1054|1054.8|1054.2|1054.6|1054|0
1627476460000|2021-07-28 12:47:40|1054.8|1054.2|1054.4|1053.8|1055.2|1054.6|1054.4|1053.8|900
1627476470000|2021-07-28 12:47:50|1054.6||1054.6||1054.6||1054.6||0
1627476480000|2021-07-28 12:48:00|1054.8|1054|1055|1054.2|1055|1054.2|1054.8|1054|1000
1627476490000|2021-07-28 12:48:10|1054.8||1054.8||1054.8||1054.8||0
1627476510000|2021-07-28 12:48:30|1055|1054.4|1055.8|1055|1055.8|1055|1055|1054.4|17
1627476520000|2021-07-28 12:48:40|1056|1055.2|1056.6|1055.8|1056.6|1055.8|1056|1055.2|59
1627476530000|2021-07-28 12:48:50|1056.4|1056|1057|1056.4|1057|1056.6|1056.4|1056|300
1627476540000|2021-07-28 12:49:00|1056.8||1056.8||1056.8||1056.8||0
1627476550000|2021-07-28 12:49:10|1056.6|1056.2|1057.6|1056.8|1057.8|1057|1056.6|1056.2|2221
1627476560000|2021-07-28 12:49:20|1057.4||1057.4||1057.4||1057.2||0
1627476570000|2021-07-28 12:49:30|1057.2|1056.6|1057|1056.4|1057.4|1056.6|1056.8|1056.2|884
1627476600000|2021-07-28 12:50:00|1056.8|1056.2|1056.2|1055.6|1056.8|1056.2|1056.2|1055.6|2846
1627476610000|2021-07-28 12:50:10||1055.8||1055.8||1055.8||1055.6|0
1627476620000|2021-07-28 12:50:20|1056.4|1056|1057.4|1056.8|1057.4|1057|1056.4|1056|5054
1627476640000|2021-07-28 12:50:40||1057||1057||1057||1056.8|0
1627476650000|2021-07-28 12:50:50||1056.8||1056.8||1056.8||1056.8|0
1627476660000|2021-07-28 12:51:00|1057.2||1057.2||1057.2||1057.2||0
1627476670000|2021-07-28 12:51:10|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|2215
1627476680000|2021-07-28 12:51:20|1056.8|1056.4|1056.4|1056|1056.8|1056.4|1056.2|1055.6|907
1627476690000|2021-07-28 12:51:30|1056.6|1056.2|1057.6|1057.4|1058|1057.4|1056.6|1056.2|2762
1627476700000|2021-07-28 12:51:40|1057.8||1057.8||1057.8||1057.8||5
1627476710000|2021-07-28 12:51:50|1057.6|1057|1057.6|1057|1057.6|1057|1057.4|1057|8
1627476720000|2021-07-28 12:52:00|1057.4|1057.2|1057.4|1057|1057.4|1057.2|1057.4|1057|0
1627476730000|2021-07-28 12:52:10|1057.2|1057.2|1057.6|1057|1057.8|1057.4|1057.2|1057|0
1627476740000|2021-07-28 12:52:20|1057.8|1057.2|1057.8|1057.4|1057.8|1057.6|1057.8|1057.2|280
1627476750000|2021-07-28 12:52:30|1058.2|1057.6|1057.4|1057|1058.2|1057.8|1057.4|1057|2298
1627476760000|2021-07-28 12:52:40||1056.8||1056.8||1056.8||1056.8|0
1627476770000|2021-07-28 12:52:50|1057.2||1057.4||1057.4||1057.2||0
1627476800000|2021-07-28 12:53:20|1057.6|1057|1058.2|1057.8|1058.4|1057.8|1057.6|1057|2283
1627476810000|2021-07-28 12:53:30|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1057.6|1057|1314
1627476820000|2021-07-28 12:53:40|1058.4|1058|1058.6|1058|1059|1058.4|1058.4|1058|755
1627476830000|2021-07-28 12:53:50|1058.4|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|0
1627476840000|2021-07-28 12:54:00|1059|1058.2|1059|1058.6|1059|1058.8|1058.8|1058.2|1103
1627476850000|2021-07-28 12:54:10|1058.8|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.2|2972
1627476860000|2021-07-28 12:54:20|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|3694
1627476870000|2021-07-28 12:54:30|1059.6|1059|1058.8|1058.4|1059.6|1059|1058.8|1058.2|500
1627476880000|2021-07-28 12:54:40|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|0
1627476900000|2021-07-28 12:55:00|1058.6||1058.4||1058.6||1058.4||0
1627476910000|2021-07-28 12:55:10|1058.2|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|2181
1627476920000|2021-07-28 12:55:20|1057.6|1057.2|1058|1057.4|1058|1057.4|1057.6|1057|5
1627476930000|2021-07-28 12:55:30|1057.8|1057.6|1057.6|1057.4|1057.8|1057.6|1057.6|1057.4|141
1627476940000|2021-07-28 12:55:40|1057.4|1057.2|1058|1057.4|1058|1057.6|1057.4|1057|1261
1627476950000|2021-07-28 12:55:50|1058.2|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1627476960000|2021-07-28 12:56:00|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.8|0
1627476970000|2021-07-28 12:56:10|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|2686
1627476980000|2021-07-28 12:56:20|1058.8||1058.8||1058.8||1058.8||0
1627476990000|2021-07-28 12:56:30||1058.4||1058.4||1058.4||1058.4|0
1627477000000|2021-07-28 12:56:40|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|9
1627477050000|2021-07-28 12:57:30|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.6|37
1627477060000|2021-07-28 12:57:40|1058|1057.6|1058.4|1058|1058.4|1058.2|1058|1057.6|3443
1627477070000|2021-07-28 12:57:50|1058.6|1058.2|1058.8|1058.4|1059|1058.4|1058.6|1058.2|280
1627477080000|2021-07-28 12:58:00|1058.6|1058.2|1058.8|1058.2|1058.8|1058.4|1058.4|1058.2|3423
1627477090000|2021-07-28 12:58:10|1058.6|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|3074
1627477100000|2021-07-28 12:58:20|1058.4|1058|1058.4|1058.2|1058.4|1058.2|1058.4|1058|0
1627477110000|2021-07-28 12:58:30|1058.2|1058|1059|1058.6|1059|1058.8|1058.2|1058|2043
1627477120000|2021-07-28 12:58:40||1058.4||1058.4||1058.4||1058.4|0
1627477130000|2021-07-28 12:58:50|1058.8|1058.6|1058.2|1057.8|1058.8|1058.6|1057.8|1057.6|14439
1627477140000|2021-07-28 12:59:00|1058.4|1058|1058.8|1058.2|1059|1058.6|1058.4|1058|3163
1627477150000|2021-07-28 12:59:10|1059|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1627477160000|2021-07-28 12:59:20|1059.2|1058.8|1059.8|1059.2|1059.8|1059.2|1059.2|1058.8|1212
1627477170000|2021-07-28 12:59:30|1059.6||1059.6||1059.6||1059.6||0
1627477180000|2021-07-28 12:59:40|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|644
1627477190000|2021-07-28 12:59:50|1059.2|1059.2|1059.4|1059|1059.4|1059.2|1059.2|1059|0
1627477200000|2021-07-28 13:00:00|1059.6|1059.2|1059.6|1059.4|1059.8|1059.4|1059.2|1058.8|2281
1627477210000|2021-07-28 13:00:10|1059.4|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1627477220000|2021-07-28 13:00:20|1059.6|1059.2|1059.6|1059|1059.6|1059.4|1059.4|1059|2839
1627477230000|2021-07-28 13:00:30|1059.4|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1627477240000|2021-07-28 13:00:40|1059.2|1058.8|1059.4|1059|1059.4|1059.2|1058.8|1058.4|5426
1627477250000|2021-07-28 13:00:50|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059.2|738
1627477260000|2021-07-28 13:01:00|1059.8||1059.8||1059.8||1059.8||0
1627477270000|2021-07-28 13:01:10|1060||1060||1060||1060||0
1627477280000|2021-07-28 13:01:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1751
1627477290000|2021-07-28 13:01:30|1060|1059.6|1060|1059.8|1060|1059.8|1059.8|1059.6|1208
1627477300000|2021-07-28 13:01:40|1060.2|1059.6|1060.2|1059.8|1060.2|1059.8|1060.2|1059.6|3472
1627477310000|2021-07-28 13:01:50|1060.4|1060|1061.4|1060.8|1061.4|1060.8|1060.4|1059.8|1080
1627477320000|2021-07-28 13:02:00|1061.2|1060.6|1061.4|1061|1061.6|1061|1060.6|1060.4|1563
1627477330000|2021-07-28 13:02:10|1061.6|1060.8|1061.2|1060.8|1061.6|1061.2|1061|1060.8|5132
1627477340000|2021-07-28 13:02:20|1061|1060.6|1059.8|1059.4|1061|1060.6|1059.4|1059.2|6321
1627477350000|2021-07-28 13:02:30|1059.6|1059.6|1060|1059.4|1060|1059.6|1059.6|1059.2|1874
1627477360000|2021-07-28 13:02:40|1060.2|1059.6|1060.4|1059.8|1060.6|1060.2|1060.2|1059.6|254
1627477370000|2021-07-28 13:02:50|1060.2|1059.6|1060.4|1059.8|1060.4|1060|1060.2|1059.6|0
1627477380000|2021-07-28 13:03:00|1060.2|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.6|306
1627477400000|2021-07-28 13:03:20|1060.2|1059.8|1060.6|1060|1060.6|1060|1060.2|1059.8|0
1627477410000|2021-07-28 13:03:30|1060.8|1060.2|1061.4|1060.8|1061.4|1060.8|1060.8|1060.2|3747
1627477420000|2021-07-28 13:03:40|1061.2||1061.2||1061.2||1061.2||144
1627477430000|2021-07-28 13:03:50|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1627477440000|2021-07-28 13:04:00|1060.8|1060.4|1060.4|1060|1061.2|1060.6|1060.4|1060|1542
1627477450000|2021-07-28 13:04:10|1060.6||1060.6||1060.6||1060.6||0
1627477460000|2021-07-28 13:04:20|1060.4|1059.8|1060|1059.6|1060.4|1059.8|1059.8|1059.6|2042
1627477470000|2021-07-28 13:04:30|1060.2|1059.8|1060.4|1059.6|1060.6|1060.2|1060.2|1059.6|1637
1627477480000|2021-07-28 13:04:40|1060.2|1059.8|1061|1060.6|1061|1060.6|1059.6|1059.2|8256
1627477490000|2021-07-28 13:04:50||1060.4||1060.4||1060.4||1060.4|0
1627477500000|2021-07-28 13:05:00|1060.8|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|0
1627477510000|2021-07-28 13:05:10|1061.2|1060.6|1061.6|1061.2|1061.6|1061.2|1061.2|1060.6|7175
1627477520000|2021-07-28 13:05:20|1061.8|1061.4|1062.2|1061.6|1062.8|1062.4|1061.8|1061.4|3726
1627477540000|2021-07-28 13:05:40|1062|1061.4|1062|1061.6|1062.2|1061.6|1061.8|1061.4|715
1627477560000|2021-07-28 13:06:00|1061.8|1061.4|1061|1060.6|1061.8|1061.4|1061|1060.6|5248
1627477570000|2021-07-28 13:06:10|1061.2|1060.8|1061.6|1061|1061.6|1061|1061.2|1060.8|939
1627477580000|2021-07-28 13:06:20||1060.8||1061||1061||1060.8|0
1627477600000|2021-07-28 13:06:40|1061.4|1060.8|1061.2|1060.6|1061.4|1061|1061.2|1060.6|0
1627477610000|2021-07-28 13:06:50|1061|1060.4|1060.8|1060.4|1061|1060.6|1060.8|1060.4|1352
1627477620000|2021-07-28 13:07:00|1061|1060.6|1061.6|1061.2|1061.6|1061.2|1060.8|1060.4|1000
1627477630000|2021-07-28 13:07:10|1061.4|1060.8|1061.6|1061|1061.6|1061.2|1061.2|1060.8|855
1627477640000|2021-07-28 13:07:20|1061.4|1060.8|1061.2|1060.6|1061.4|1060.8|1061|1060.6|0
1627477660000|2021-07-28 13:07:40|1061.4|1060.8|1062.2|1061.6|1062.2|1061.6|1061.2|1060.8|7219
1627477670000|2021-07-28 13:07:50|1062|1061.4|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|3416
1627477690000|2021-07-28 13:08:10|||||||||500
1627477700000|2021-07-28 13:08:20|1062|1061.6|1062|1061.2|1062|1061.6|1062|1061.2|272
1627477710000|2021-07-28 13:08:30|1061.8|1061.4|1061.4|1061|1061.8|1061.4|1061.4|1061|3620
1627477720000|2021-07-28 13:08:40|1061.2|1060.6|1061.2|1060.6|1061.2|1060.8|1061.2|1060.4|183
1627477740000|2021-07-28 13:09:00|1061.4|1060.8|1063|1062.6|1063|1062.6|1061.4|1060.8|13422
1627477750000|2021-07-28 13:09:10|1063.2|1062.8|1062.8|1062.2|1063.4|1062.8|1062.8|1062.2|4337
1627477760000|2021-07-28 13:09:20|1063|1062|1063.8|1063.4|1063.8|1063.4|1063|1062|4842
1627477770000|2021-07-28 13:09:30|1063.6|1063.2|1064|1063.4|1064|1063.6|1063.6|1063.2|883
1627477780000|2021-07-28 13:09:40|1064.2|1063.6|1064.4|1064|1064.4|1064|1064|1063.6|3408
1627477790000|2021-07-28 13:09:50|1064.2|1063.8|1064.2|1063.6|1064.4|1064.2|1064.2|1063.6|6391
1627477800000|2021-07-28 13:10:00|1064|1063.4|1063.8|1063.2|1064.2|1063.4|1063.6|1063.2|2167
1627477810000|2021-07-28 13:10:10|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1062.8|862
1627477820000|2021-07-28 13:10:20|1063.6|1063.2|1063.4|1062.8|1063.6|1063.2|1063|1062.8|1206
1627477850000|2021-07-28 13:10:50|1063.2||1063.4||1063.4||1063.2||67
1627477870000|2021-07-28 13:11:10|1063.6|1063|1063.2|1062.8|1063.6|1063|1063.2|1062.8|1594
1627477890000|2021-07-28 13:11:30|1063.4|1063|1062.8|1062.4|1063.4|1063|1062.6|1062.2|5176
1627477900000|2021-07-28 13:11:40|1063|1062.6|1063|1062.6|1063.4|1062.8|1063|1062.4|1650
1627477910000|2021-07-28 13:11:50|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.2|4252
1627477920000|2021-07-28 13:12:00|1062.8|1062.4|1062.2|1061.6|1062.8|1062.6|1062.2|1061.6|2565
1627477930000|2021-07-28 13:12:10|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|2654
1627477970000|2021-07-28 13:12:50|1062.4|1062|1063|1062.6|1063|1062.6|1062.4|1062|1167
1627477980000|2021-07-28 13:13:00|1062.8||1063||1063||1062.8||1326
1627478000000|2021-07-28 13:13:20|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|11913
1627478010000|2021-07-28 13:13:30|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1627478020000|2021-07-28 13:13:40|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.2|2430
1627478040000|2021-07-28 13:14:00|1063.8||1064||1064||1063.8||0
1627478050000|2021-07-28 13:14:10|1063.8|1063.4|1064.2|1063.8|1064.2|1064|1063.6|1063.2|9892
1627478070000|2021-07-28 13:14:30|1064|1063.6|1064|1063.4|1064|1063.8|1064|1063.4|961
1627478080000|2021-07-28 13:14:40||1063.6||1063.6||1063.6||1063.6|0
1627478090000|2021-07-28 13:14:50|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|728
1627478110000|2021-07-28 13:15:10|1064|1063.4|1063.6|1063.2|1064|1063.6|1063.2|1062.8|2944
1627478120000|2021-07-28 13:15:20|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|0
1627478130000|2021-07-28 13:15:30|1064|1063.2|1064.2|1063.6|1064.2|1063.8|1063.6|1063.2|16614
1627478160000|2021-07-28 13:16:00||1063.8||1063.8||1064||1063.8|1160
1627478170000|2021-07-28 13:16:10|1064|1064|1064.4|1064.2|1064.4|1064.2|1064|1063.8|3950
1627478180000|2021-07-28 13:16:20|1064.6|1064.4|1064.8|1064.2|1064.8|1064.4|1064.2|1063.8|7195
1627478190000|2021-07-28 13:16:30|1065|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|4672
1627478200000|2021-07-28 13:16:40|1065.2|1064.8|1065.6|1065.2|1065.8|1065.2|1065|1064.8|5261
1627478210000|2021-07-28 13:16:50|1065.8|1065.4|1065.8|1065.2|1066|1065.6|1065.8|1065.2|0
1627478220000|2021-07-28 13:17:00|1065.6|1065|1065.4|1064.8|1065.6|1065.2|1065|1064.6|1440
1627478230000|2021-07-28 13:17:10||1065||1064.8||1065||1064.8|0
1627478240000|2021-07-28 13:17:20|1065.2|1064.6|1064.6|1064.4|1065.2|1064.6|1064.6|1064|2772
1627478250000|2021-07-28 13:17:30|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|0
1627478260000|2021-07-28 13:17:40|1064.4||1064.6||1064.6||1064.4||0
1627478280000|2021-07-28 13:18:00|1064.8|1064.4|1065.2|1064.6|1065.2|1064.6|1064.8|1064.4|2
1627478300000|2021-07-28 13:18:20|1065.4|1064.8|1065.4|1065|1065.4|1065|1065.4|1064.8|108
1627478320000|2021-07-28 13:18:40|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065|1064.6|6073
1627478330000|2021-07-28 13:18:50|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.4|1063.8|6821
1627478340000|2021-07-28 13:19:00|1064.4|1064|1063.8|1063.4|1064.4|1064|1063.8|1063.4|1957
1627478350000|2021-07-28 13:19:10|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.6|1063|222
1627478360000|2021-07-28 13:19:20||1063.2||1063.2||1063.2||1063|0
1627478370000|2021-07-28 13:19:30|1063.8|1063.4|1064.2|1063.8|1064.2|1064|1063.8|1063.4|6985
1627478380000|2021-07-28 13:19:40|1064|1063.6|1064.6|1064|1064.6|1064|1064|1063.4|5488
1627478390000|2021-07-28 13:19:50|1064.4|1063.8|1064|1063.6|1064.4|1064|1064|1063.6|2501
1627478400000|2021-07-28 13:20:00|1063.8|1063.4|1064.4|1064|1064.4|1064|1063.6|1063.2|2334
1627478410000|2021-07-28 13:20:10|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1627478430000|2021-07-28 13:20:30|1064.8|1064.4|1065|1064.6|1065|1064.8|1064.8|1064.4|372
1627478450000|2021-07-28 13:20:50|1064.8||1065||1065||1064.8||0
1627478470000|2021-07-28 13:21:10|1064.8|1064.4|1064.2|1063.6|1064.8|1064.4|1064.2|1063.6|2875
1627478480000|2021-07-28 13:21:20|1064|1063.4|1063.6|1063.2|1064|1063.4|1063.6|1063.2|245
1627478490000|2021-07-28 13:21:30|1063.8|1063|1063.8|1063.4|1063.8|1063.6|1063.6|1063|2652
1627478510000|2021-07-28 13:21:50|1064|1063.6|1064.8|1064.2|1064.8|1064.2|1064|1063.6|2752
1627478520000|2021-07-28 13:22:00|1065|1064.4|1065.2|1064.8|1065.2|1064.8|1065|1064.4|449
1627478530000|2021-07-28 13:22:10|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|3466
1627478540000|2021-07-28 13:22:20|1065.4|1065|1065.8|1065.2|1066|1065.6|1065.4|1065|2764
1627478550000|2021-07-28 13:22:30|1065.6|1065|1065.2|1064.6|1065.8|1065.2|1065.2|1064.6|1840
1627478560000|2021-07-28 13:22:40|1065.4|1064.8|1065.2|1064.6|1065.4|1065|1065|1064.4|1116
1627478570000|2021-07-28 13:22:50||1064.8||1064.8||1064.8||1064.8|0
1627478590000|2021-07-28 13:23:10|1065.4|1065|1065.8|1065.2|1065.8|1065.4|1065.4|1065|5067
1627478600000|2021-07-28 13:23:20|1065.6|1065|1065.8|1065.4|1065.8|1065.4|1065.4|1065|492
1627478610000|2021-07-28 13:23:30|1066||1066||1066||1066||0
1627478620000|2021-07-28 13:23:40||1065.6||1065.6||1065.6||1065.6|0
1627478630000|2021-07-28 13:23:50|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|1751
1627478640000|2021-07-28 13:24:00|1066.2|1065.8|1065.8|1065.2|1066.2|1065.8|1065.8|1065.2|776
1627478650000|2021-07-28 13:24:10|1065.6|1065|1065.2|1064.8|1065.8|1065.2|1065.2|1064.8|1315
1627478670000|2021-07-28 13:24:30|1065.4|1065|1065|1064.6|1065.6|1065.2|1065|1064.6|1990
1627478680000|2021-07-28 13:24:40|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1327
1627478700000|2021-07-28 13:25:00|1064.8|1064.4|1065|1064.6|1065.4|1064.8|1064.8|1064.2|3178
1627478710000|2021-07-28 13:25:10|1065.2|1064.8|1065.2|1064.8|1065.6|1065.2|1065.2|1064.8|1478
1627478720000|2021-07-28 13:25:20|1065.4|1065|1065.2|1064.8|1065.6|1065.2|1065.2|1064.8|4047
1627478730000|2021-07-28 13:25:30|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.4|1689
1627478740000|2021-07-28 13:25:40|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|759
1627478750000|2021-07-28 13:25:50|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1063.8|1063.2|5253
1627478760000|2021-07-28 13:26:00|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.6|3309
1627478770000|2021-07-28 13:26:10|1064.4||1064.2||1064.4||1064.2||0
1627478800000|2021-07-28 13:26:40|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.2|1063.8|3396
1627478810000|2021-07-28 13:26:50|||||||||120
1627478820000|2021-07-28 13:27:00|1064.6|1064.2|1063.6|1063.2|1064.6|1064.2|1063.4|1062.8|3170
1627478830000|2021-07-28 13:27:10|1063.4|1063|1063.4|1063|1063.4|1063|1063|1062.6|3884
1627478840000|2021-07-28 13:27:20|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|1500
1627478850000|2021-07-28 13:27:30|1063|1062.8|1063|1062.6|1063.2|1062.8|1062.8|1062.6|583
1627478870000|2021-07-28 13:27:50|1063.2|1062.8|1063.4|1063|1063.6|1063.2|1063.2|1062.8|2127
1627478880000|2021-07-28 13:28:00|1063.6|1063.2|1064.4|1064|1064.6|1064.2|1063.4|1063|5078
1627478900000|2021-07-28 13:28:20|1064.6|1064.2|1065|1064.4|1065|1064.4|1064.6|1064|1425
1627478910000|2021-07-28 13:28:30|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.8|1064.2|0
1627478920000|2021-07-28 13:28:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1627478930000|2021-07-28 13:28:50|1064.4|1064|1063.8|1063.6|1064.4|1064|1063.6|1063.2|5672
1627478940000|2021-07-28 13:29:00|1064||1064||1064||1064||0
1627478960000|2021-07-28 13:29:20|1063.8|1063.4|1063.2|1062.6|1063.8|1063.4|1063.2|1062.6|734
1627478970000|2021-07-28 13:29:30|1063.4|1062.8|1063.6|1063.2|1063.8|1063.4|1063.4|1062.8|3
1627478980000|2021-07-28 13:29:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.2|1062.8|6473
1627478990000|2021-07-28 13:29:50|1064|1063.2|1064|1063.6|1064|1063.6|1064|1063.2|696
1627479000000|2021-07-28 13:30:00|1064.2|1063.4|1064.6|1064.2|1064.8|1064.6|1064.2|1063.4|3522
1627479010000|2021-07-28 13:30:10|1064.8|1064|1065.4|1064.8|1065.4|1065|1064.4|1064|9949
1627479020000|2021-07-28 13:30:20|1065.2|1065|1065.4|1065|1065.8|1065.2|1065|1064.8|11593
1627479030000|2021-07-28 13:30:30|1065.2|1064.8|1065.2|1064.6|1065.4|1065|1064.8|1064.4|5493
1627479040000|2021-07-28 13:30:40|1065|1064.8|1064|1063.4|1065.2|1065|1063.8|1063.2|22677
1627479050000|2021-07-28 13:30:50|1063.8|1063.2|1063|1062.6|1063.8|1063.4|1062.8|1062.4|14477
1627479060000|2021-07-28 13:31:00|1063.2|1062.8|1063.8|1063.2|1063.8|1063.2|1063.2|1062.8|5460
1627479070000|2021-07-28 13:31:10|1064|1063.4|1063.2|1062.8|1064.2|1064|1063|1062.6|14734
1627479080000|2021-07-28 13:31:20|1063.4|1063|1064.8|1064.2|1064.8|1064.2|1063.4|1063|15033
1627479090000|2021-07-28 13:31:30|1065|1064.4|1065.8|1065.6|1065.8|1065.6|1064.8|1064.4|1883
1627479100000|2021-07-28 13:31:40|1066|1065.4|1066|1065.4|1066|1065.6|1065.6|1065.2|2452
1627479110000|2021-07-28 13:31:50|1065.8||1065.8||1065.8||1065.8||0
1627479120000|2021-07-28 13:32:00|1066|1065.6|1067.8|1067.2|1067.8|1067.4|1066|1065.6|32944
1627479130000|2021-07-28 13:32:10|1067.6|1067|1067.2|1066.8|1067.6|1067.2|1067|1066.4|7289
1627479140000|2021-07-28 13:32:20|1067|1066.6|1068.2|1067.6|1068.2|1067.6|1066.8|1066.4|3628
1627479150000|2021-07-28 13:32:30|1068|1067.4|1067|1066.4|1068|1067.4|1067|1066.4|1785
1627479160000|2021-07-28 13:32:40|1066.8|1066.2|1067.6|1067|1067.8|1067.2|1066.4|1065.8|7806
1627479170000|2021-07-28 13:32:50||1067.2||1067.2||1067.2||1067.2|0
1627479180000|2021-07-28 13:33:00|1067.8|1067.4|1068.2|1067.6|1068.6|1068.2|1067.8|1067.4|3851
1627479190000|2021-07-28 13:33:10|1068|1067.4|1068.6|1068|1069.4|1069.2|1067.8|1067.4|48055
1627479200000|2021-07-28 13:33:20|1068.4|1067.8|1068.2|1067.8|1069.2|1068.6|1068|1067.6|14666
1627479210000|2021-07-28 13:33:30|1068|1067.6|1067.4|1066.6|1068|1067.8|1067.4|1066.6|6463
1627479220000|2021-07-28 13:33:40|1067.2|1066.8|1067.6|1067.2|1068|1067.6|1067.2|1066.8|3883
1627479230000|2021-07-28 13:33:50|1067.8|1067.4|1068.4|1068|1068.6|1068|1067.8|1067.4|1789
1627479240000|2021-07-28 13:34:00|1068.2|1067.8|1068.4|1067.6|1068.4|1068|1068|1067.4|1744
1627479250000|2021-07-28 13:34:10|1068.6|1067.8|1069.4|1069|1069.4|1069|1068.4|1067.8|12736
1627479260000|2021-07-28 13:34:20|1069.2|1068.8|1069|1068|1069.2|1069|1068.4|1068|1806
1627479270000|2021-07-28 13:34:30|1068.6|1067.8|1068.2|1067.6|1068.6|1068|1068|1067.6|510
1627479280000|2021-07-28 13:34:40|1068|1067.4|1067.6|1067|1068|1067.6|1067.6|1067|1320
1627479290000|2021-07-28 13:34:50|1067.4|1066.6|1067.2|1066.6|1067.4|1066.6|1067|1066.6|500
1627479300000|2021-07-28 13:35:00|1067.4|1066.8|1068.4|1068|1068.6|1068.2|1067.4|1066.8|3638
1627479310000|2021-07-28 13:35:10|1068.6|1068.2|1067.4|1067|1068.6|1068.2|1067.2|1066.8|7919
1627479320000|2021-07-28 13:35:20|1067.2|1066.8|1067|1066.6|1067.4|1066.8|1066.6|1066|4307
1627479330000|2021-07-28 13:35:30|1066.8|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1066|506
1627479340000|2021-07-28 13:35:40||1065.8||1065.8||1066||1065.6|0
1627479350000|2021-07-28 13:35:50|1066.2|1065.6|1066.4|1066|1066.8|1066|1065.6|1065.2|501
1627479360000|2021-07-28 13:36:00|1066.6|1066.2|1066.8|1066.2|1067|1066.6|1066.6|1066.2|0
1627479370000|2021-07-28 13:36:10|1066.6|1066|1066.4|1065.6|1066.6|1066|1066|1065.4|0
1627479380000|2021-07-28 13:36:20|1066.2|1065.8|1065.8|1065.2|1066.2|1065.8|1065.6|1065.2|0
1627479390000|2021-07-28 13:36:30|1066|1065.4|1065.6|1065|1066|1065.4|1065.4|1064.8|884
1627479400000|2021-07-28 13:36:40|1065.8|1065.6|1066|1065.4|1066.2|1065.8|1065.6|1065.2|2577
1627479410000|2021-07-28 13:36:50|1065.8|1065.2|1065.2|1064.6|1065.8|1065.2|1065|1064.4|1213
1627479420000|2021-07-28 13:37:00|1065|1064.4|1065.2|1064.4|1065.2|1064.6|1064.4|1063.8|3529
1627479430000|2021-07-28 13:37:10|1065|1064.2|1064.8|1064.2|1065|1064.4|1064.4|1064|4335
1627479440000|2021-07-28 13:37:20|1064.6|1064.4|1064.4|1063.8|1064.6|1064.4|1063.6|1063.2|4176
1627479450000|2021-07-28 13:37:30|1064.6|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|5312
1627479460000|2021-07-28 13:37:40|1064.6|1064.2|1064.2|1063.8|1064.8|1064.2|1064|1063.6|1692
1627479470000|2021-07-28 13:37:50|1064|1063.6|1063.6|1063.4|1064|1063.6|1063.4|1063.2|1374
1627479480000|2021-07-28 13:38:00|1063.4|1063.2|1063.2|1062.8|1063.4|1063.2|1062.8|1062.2|1160
1627479490000|2021-07-28 13:38:10|1063|1062.6|1062.4|1061.8|1063.2|1062.8|1062.2|1061.6|2978
1627479500000|2021-07-28 13:38:20|1061.8|1061.6|1063|1062.6|1063|1062.6|1061.8|1061.6|7325
1627479510000|2021-07-28 13:38:30|1063.2|1062.4|1062.2|1061.8|1063.2|1062.4|1062.2|1061.8|1712
1627479520000|2021-07-28 13:38:40|1062|1061.6|1061.4|1061|1062|1061.6|1061.4|1060.6|6443
1627479530000|2021-07-28 13:38:50|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|342
1627479540000|2021-07-28 13:39:00|1061.2|1060.8|1062.2|1061.6|1062.2|1061.6|1061|1060.4|6853
1627479550000|2021-07-28 13:39:10|1062|1061.8|1062.6|1062|1062.6|1062.2|1061.8|1061.6|9587
1627479560000|2021-07-28 13:39:20|1062.4|1061.8|1061.8|1061.4|1062.4|1061.8|1061.4|1060.8|253
1627479570000|2021-07-28 13:39:30|1062|1061.6|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|1595
1627479580000|2021-07-28 13:39:40|1062||1062||1062||1061.8||0
1627479600000|2021-07-28 13:40:00|1062.2|1061.6|1062.2|1061.6|1062.8|1062.2|1061.4|1061|6788
1627479610000|2021-07-28 13:40:10|1062.4|1061.8|1063|1062.4|1063|1062.4|1062.4|1061.8|1793
1627479620000|2021-07-28 13:40:20|1062.8|1062.2|1061.6|1061|1062.8|1062.2|1061.6|1061|1152
1627479630000|2021-07-28 13:40:30|1061.4|1061.2|1061.6|1061.2|1061.8|1061.4|1061.4|1060.8|2
1627479640000|2021-07-28 13:40:40|1061.4|1061|1061.4|1061|1061.6|1061.2|1061|1060.6|2733
1627479650000|2021-07-28 13:40:50|1061.6|1061.2|1061.4|1061.2|1061.6|1061.4|1061.4|1061.2|0
1627479660000|2021-07-28 13:41:00|1061.6|1061.4|1062.4|1061.6|1062.4|1061.8|1061.6|1061.4|1306
1627479670000|2021-07-28 13:41:10|1062.2|1061.8|1062.4|1062|1063|1062.2|1062|1061.8|1332
1627479680000|2021-07-28 13:41:20|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|109
1627479690000|2021-07-28 13:41:30|1062.4|1062|1062.6|1062|1063.2|1062.6|1062.4|1062|8716
1627479700000|2021-07-28 13:41:40|1062.8|1062.2|1062.2|1061.6|1063|1062.8|1062|1061.4|22201
1627479710000|2021-07-28 13:41:50|1062|1061.4|1062.2|1061.6|1063.2|1062.8|1062|1061.4|11696
1627479720000|2021-07-28 13:42:00|1062|1061.8|1062.2|1061.8|1062.4|1061.8|1061.8|1061.6|1287
1627479730000|2021-07-28 13:42:10|1061.8|1061.6|1062|1061.4|1062|1061.8|1061|1060.6|7169
1627479740000|2021-07-28 13:42:20|1061.8|1061.2|1061.8|1061.4|1062|1061.4|1061.4|1061|504
1627479750000|2021-07-28 13:42:30|1062|1061.6|1061.6|1061|1062.2|1061.6|1061.2|1060.6|5841
1627479760000|2021-07-28 13:42:40|1061.8|1061.2|1062|1061.6|1062|1061.6|1061.4|1060.8|826
1627479770000|2021-07-28 13:42:50|1062.2|1061.8|1062.2|1061.6|1062.2|1062|1062|1061.6|940
1627479780000|2021-07-28 13:43:00|1062.4|1061.8|1063|1062.4|1063.2|1062.6|1062.4|1061.8|7975
1627479800000|2021-07-28 13:43:20||1062.2||1062.4||1062.4||1062.2|0
1627479810000|2021-07-28 13:43:30|1062.6|1062.6|1063|1062.6|1063|1062.6|1062.4|1062|414
1627479820000|2021-07-28 13:43:40|1062.6|1062.4|1061.2|1060.6|1063|1062.6|1061.2|1060.6|16982
1627479830000|2021-07-28 13:43:50||1060.4||1060.6||1060.6||1060.4|0
1627479840000|2021-07-28 13:44:00|1061|1060.4|1060.8|1060.4|1061|1060.6|1060.4|1059.8|5911
1627479860000|2021-07-28 13:44:20|1061|1060.6|1060.6|1060|1061|1060.6|1060.2|1059.8|5192
1627479870000|2021-07-28 13:44:30|1060.8|1060.2|1061.2|1060.8|1061.2|1060.8|1060|1059.8|7029
1627479880000|2021-07-28 13:44:40|1061|1060.6|1061.8|1061.4|1062|1061.4|1061|1060.6|10548
1627479890000|2021-07-28 13:44:50|1061.6|1061.6|1061|1060.6|1061.6|1061.6|1061|1060.6|0
1627479900000|2021-07-28 13:45:00|1060.8|1060.4|1060.6|1060|1060.8|1060.4|1060|1059.4|9965
1627479910000|2021-07-28 13:45:10|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.4|1060|288
1627479920000|2021-07-28 13:45:20|1060.2|1059.8|1060|1059.6|1060.2|1060|1060|1059.4|466
1627479930000|2021-07-28 13:45:30|1059.8|1059.4|1059|1058.4|1059.8|1059.4|1059|1058.2|28724
1627479940000|2021-07-28 13:45:40|1058.8|1058.2|1059.4|1058.8|1059.4|1058.8|1058.6|1058|457
1627479950000|2021-07-28 13:45:50||1059||1059||1059.2||1059|0
1627479960000|2021-07-28 13:46:00|1059.2|1058.8|1059.2|1058.6|1059.4|1058.8|1058.6|1058.2|2046
1627479970000|2021-07-28 13:46:10|1059|1058.4|1059.6|1059.4|1059.6|1059.4|1058|1057.6|37564
1627479980000|2021-07-28 13:46:20|1059.8|1059.6|1059.6|1059|1060|1059.6|1059.4|1059|4182
1627479990000|2021-07-28 13:46:30|1059.8|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|1412
1627480010000|2021-07-28 13:46:50|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1627480020000|2021-07-28 13:47:00|1059.2|1058.8|1058.8|1058.4|1059.2|1058.8|1058.8|1058.4|832
1627480030000|2021-07-28 13:47:10|1059|1058.6|1059.8|1059.4|1059.8|1059.4|1059|1058.6|3722
1627480040000|2021-07-28 13:47:20|1060|1059.6|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|1816
1627480050000|2021-07-28 13:47:30|1059.6|1059.2|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|1201
1627480060000|2021-07-28 13:47:40|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|338
1627480070000|2021-07-28 13:47:50|1058.6|1058.2|1058.8|1058.2|1059|1058.6|1058.6|1057.8|634
1627480080000|2021-07-28 13:48:00|1059|1058.4|1059.4|1058.6|1059.6|1059|1059|1058.4|817
1627480090000|2021-07-28 13:48:10|1059.6|1058.8|1059|1058.6|1059.6|1059|1059|1058.6|0
1627480100000|2021-07-28 13:48:20|1058.8|1058.4|1058.2|1057.6|1058.8|1058.4|1058.2|1057.6|838
1627480110000|2021-07-28 13:48:30|1058|1057.8|1057|1056.6|1058|1057.8|1057|1056.4|6606
1627480120000|2021-07-28 13:48:40|1056.8|1056.8|1057.2|1056.6|1057.2|1057|1056.8|1056.6|3468
1627480130000|2021-07-28 13:48:50|1057.4|1056.8|1057.4|1056.8|1058|1057.4|1057.2|1056.6|0
1627480140000|2021-07-28 13:49:00|1057.2|1057|1057.6|1057|1057.8|1057.4|1057.2|1056.8|1366
1627480150000|2021-07-28 13:49:10|1057.8|1057.2|1058.4|1057.8|1058.4|1057.8|1057.6|1057|2498
1627480160000|2021-07-28 13:49:20|1058.2|1057.6|1058.6|1058.2|1058.8|1058.2|1058.2|1057.6|0
1627480170000|2021-07-28 13:49:30|1058.4|1058|1057.6|1057|1058.4|1058.2|1057.6|1057|814
1627480200000|2021-07-28 13:50:00|1057.8|1057.2|1058|1057.4|1058.2|1057.8|1057.6|1057.2|3389
1627480210000|2021-07-28 13:50:10|1057.8|1057.2|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|0
1627480220000|2021-07-28 13:50:20|1057.6|1057.2|1057.6|1057|1057.6|1057.4|1057.4|1057|2120
1627480230000|2021-07-28 13:50:30|1058.2|1058|1057.4|1057|1058.2|1058|1057.4|1056.8|14272
1627480240000|2021-07-28 13:50:40|1057.2|1056.8|1056.8|1056.4|1057.2|1057|1056.8|1056.2|614
1627480250000|2021-07-28 13:50:50|1056.6|1056.2|1056.4|1055.6|1056.8|1056.2|1056.2|1055.4|600
1627480260000|2021-07-28 13:51:00|1056.2|1056|1057|1056.4|1057.2|1056.4|1056|1055.2|4115
1627480270000|2021-07-28 13:51:10|1056.8|1056.2|1056.2|1055.8|1056.8|1056.2|1056.2|1055.6|1498
1627480280000|2021-07-28 13:51:20|1056.4|1056|1056.8|1056.2|1057|1056.4|1056.2|1056|1172
1627480290000|2021-07-28 13:51:30||1056||1056.2||1056.2||1056|0
1627480300000|2021-07-28 13:51:40|1056.6|1056|1056|1055.2|1056.6|1056|1055.8|1055.2|7139
1627480310000|2021-07-28 13:51:50|1055.8|1055|1055.6|1055.2|1055.8|1055.2|1055.6|1055|0
1627480320000|2021-07-28 13:52:00|1055.8|1055.4|1056.2|1055.6|1056.4|1056|1055.6|1055.2|4319
1627480330000|2021-07-28 13:52:10|1056|1059|1057.8|1057.6|1059.2|1059|1056|1056.2|180061
1627480340000|2021-07-28 13:52:20|1058.2|1057.8|1059.4|1058.8|1060|1059.4|1058.2|1057.8|9738
1627480350000|2021-07-28 13:52:30|1059.6|1059|1060|1059.6|1060.4|1059.8|1059.4|1059|8013
1627480360000|2021-07-28 13:52:40|1060.2|1059.8|1059.8|1059.2|1060.4|1060|1059|1058.8|6121
1627480370000|2021-07-28 13:52:50|1059.6|1059|1058.8|1058.2|1060|1059.2|1057.8|1057.4|34414
1627480380000|2021-07-28 13:53:00|1059|1058.4|1058|1057.4|1059.2|1058.8|1057.8|1057.4|12228
1627480390000|2021-07-28 13:53:10|1058.2|1057.6|1057.8|1057.4|1058.2|1057.6|1057.8|1057.4|0
1627480400000|2021-07-28 13:53:20|1058|1057.6|1057.6|1057.2|1058|1057.6|1057.6|1057.2|5425
1627480410000|2021-07-28 13:53:30|1057.4|1057|1056.6|1056.2|1057.4|1057|1056.4|1056|2466
1627480420000|2021-07-28 13:53:40|1056.4|1056|1056.6|1056|1056.6|1056|1056.4|1055.8|779
1627480430000|2021-07-28 13:53:50|1056.8|1056.2|1056.8|1056.2|1057.4|1056.8|1056.6|1056.2|6992
1627480440000|2021-07-28 13:54:00|1056.6|1056|1055.8|1055.4|1056.6|1056|1055.8|1055.2|621
1627480450000|2021-07-28 13:54:10|1056|1055.6|1056|1055.4|1056|1055.6|1055.8|1055.4|828
1627480460000|2021-07-28 13:54:20|1055.8||1055.8||1056||1055.8||0
1627480470000|2021-07-28 13:54:30|1055.6|1055.2|1056|1055.6|1056.4|1056.2|1055.4|1055|16700
1627480480000|2021-07-28 13:54:40|1055.8|1055.8|1055.8|1055.6|1055.8|1055.8|1055.8|1055.2|2567
1627480490000|2021-07-28 13:54:50|1055.6|1055.4|1055.6|1055|1055.6|1055.4|1055.6|1055|3120
1627480500000|2021-07-28 13:55:00|1055.4|1055.4|1055.4|1055|1056.2|1055.8|1055.4|1055|7448
1627480510000|2021-07-28 13:55:10|1055.2|1055.2|1055.8|1055.4|1055.8|1055.4|1055.2|1055|2151
1627480520000|2021-07-28 13:55:20|1056|1055.6|1055.6|1055|1056|1055.8|1055.4|1055|577
1627480530000|2021-07-28 13:55:30|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|0
1627480540000|2021-07-28 13:55:40|1055.4|1055|1055.8|1055.4|1056|1055.4|1054.8|1054.6|4744
1627480550000|2021-07-28 13:55:50|1056|1055.6|1056.2|1055.6|1056.2|1055.8|1055.8|1055.4|5723
1627480560000|2021-07-28 13:56:00|1056.4|1055.8|1056|1055.4|1056.4|1056|1056|1055.4|19
1627480570000|2021-07-28 13:56:10|1055.8|1055.2|1055.2|1054.6|1055.8|1055.2|1055.2|1054.6|2460
1627480580000|2021-07-28 13:56:20|1055.4|1054.8|1055.8|1055.2|1055.8|1055.2|1055.2|1054.8|1330
1627480590000|2021-07-28 13:56:30|1056|1055.4|1056|1055.6|1056.2|1055.8|1056|1055.4|3328
1627480600000|2021-07-28 13:56:40|1055.8|1055.4|1055.8|1055.2|1055.8|1055.6|1055.2|1054.8|876
1627480610000|2021-07-28 13:56:50|1055.6|1055|1055.8|1055.2|1055.8|1055.6|1055.2|1055|3594
1627480620000|2021-07-28 13:57:00|1055.6|1055|1055.8|1055.2|1055.8|1055.2|1055|1054.8|1864
1627480630000|2021-07-28 13:57:10|1055.6|1055|1055.8|1055|1055.8|1055.2|1055.4|1054.8|10
1627480640000|2021-07-28 13:57:20||1055.2||1055||1055.4||1055|0
1627480650000|2021-07-28 13:57:30|1055.6|1054.8|1054.8|1054.2|1055.6|1054.8|1054.8|1054.2|4007
1627480660000|2021-07-28 13:57:40|1055|1054.4|1055|1054.4|1055|1054.6|1055|1054.4|0
1627480670000|2021-07-28 13:57:50|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1627480680000|2021-07-28 13:58:00|1055|1054.4|1055|1054.6|1055.4|1055|1055|1054.4|3479
1627480690000|2021-07-28 13:58:10|1055.2|1054.8|1054.6|1054.2|1055.4|1054.8|1054.6|1054.2|5993
1627480700000|2021-07-28 13:58:20|1054.8|1054.4|1055.4|1055|1055.6|1055|1054.8|1054.4|2948
1627480720000|2021-07-28 13:58:40|1055.6|1055.2|1054.6|1054.4|1055.6|1055.2|1054.6|1054.2|1463
1627480730000|2021-07-28 13:58:50|1054.8|1054.6|1055.6|1055|1055.8|1055|1054.8|1054.6|3468
1627480750000|2021-07-28 13:59:10|1055.8|1055.2|1056.4|1055.8|1056.4|1055.8|1055.6|1055.2|3754
1627480760000|2021-07-28 13:59:20|1056.6|1056|1056.8|1056.2|1056.8|1056.2|1056.6|1056|369
1627480770000|2021-07-28 13:59:30|1056.6|1056|1056.2|1055.8|1056.6|1056|1056.2|1055.8|1781
1627480780000|2021-07-28 13:59:40|1056.4|1056|1057.2|1056.8|1057.2|1056.8|1056.4|1056|950
1627480790000|2021-07-28 13:59:50|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.2|1147
1627480800000|2021-07-28 14:00:00|1057.2|1056.4|1057|1056.4|1057.6|1057.2|1056.8|1056.4|5756
1627480810000|2021-07-28 14:00:10|1056.8|1056.2|1056.2|1055.8|1056.8|1056.4|1056.2|1055.8|1601
1627480830000|2021-07-28 14:00:30|1055.8|1055.6|1056|1055.2|1056.2|1055.8|1055.6|1055.2|7424
1627480840000|2021-07-28 14:00:40||1055.4||1055.6||1055.6||1055.4|0
1627480850000|2021-07-28 14:00:50|1056.2|1055.8|1056.2|1055.6|1056.2|1056|1055.8|1055.4|957
1627480860000|2021-07-28 14:01:00|1056.4|1055.8|1056.4|1056|1056.4|1056|1056.4|1055.8|189
1627480870000|2021-07-28 14:01:10|1056.2|1055.8|1055.6|1055|1056.2|1056|1055.2|1054.8|12450
1627480880000|2021-07-28 14:01:20|1055.4|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055|529
1627480890000|2021-07-28 14:01:30|1055.6|1055.2|1055.2|1054.6|1055.6|1055.4|1055.2|1054.6|2442
1627480900000|2021-07-28 14:01:40|1055||1055||1055||1055||0
1627480910000|2021-07-28 14:01:50|1055.2|1054.8|1055.8|1055|1055.8|1055|1055.2|1054.8|2726
1627480920000|2021-07-28 14:02:00|1056|1055.2|1055.6|1055.4|1056|1055.8|1055.6|1055.2|200
1627480930000|2021-07-28 14:02:10|1055.4|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1054.8|85
1627480940000|2021-07-28 14:02:20|1055.4|1055|1055|1054.6|1055.4|1055|1054.8|1054.4|600
1627480950000|2021-07-28 14:02:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|248
1627480960000|2021-07-28 14:02:40|1054.4|1054|1054|1053.6|1054.4|1054|1054|1053.6|19603
1627480970000|2021-07-28 14:02:50|1054.2|1053.8|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|2766
1627480980000|2021-07-28 14:03:00|1054.8|1054.4|1055.2|1054.6|1055.2|1054.6|1054.8|1054.2|850
1627480990000|2021-07-28 14:03:10|1055|1054.8|1054|1053.6|1055|1054.8|1053.6|1053.2|3497
1627481000000|2021-07-28 14:03:20|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1053.8|1053.4|16550
1627481010000|2021-07-28 14:03:30|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.4|1053|3089
1627481040000|2021-07-28 14:04:00|1053.8|1053.4|1053.2|1052.8|1054.2|1054|1053|1052.8|16021
1627481050000|2021-07-28 14:04:10|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|6138
1627481060000|2021-07-28 14:04:20|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.4|1052.2|2018
1627481070000|2021-07-28 14:04:30|1052.4|1052|1051.8|1051.6|1052.4|1052|1051.8|1051.4|2640
1627481080000|2021-07-28 14:04:40||1051.4||1051.4||1051.4||1051.4|72
1627481090000|2021-07-28 14:04:50|1051.6|1051.2|1051.2|1050.6|1051.6|1051.4|1050.8|1050.2|4627
1627481100000|2021-07-28 14:05:00|1051|1050.8|1051.4|1050.8|1051.4|1051|1051|1050.6|8787
1627481110000|2021-07-28 14:05:10|1051.6|1051|1051|1050.6|1052|1051.4|1050.8|1050.6|17283
1627481120000|2021-07-28 14:05:20|1051.2|1050.8|1052|1051.6|1052|1051.6|1051.2|1050.6|21049
1627481130000|2021-07-28 14:05:30|1052.2|1051.8|1051.8|1051.4|1052.6|1052.4|1051.8|1051.2|11917
1627481140000|2021-07-28 14:05:40|1051.6|1051.2|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|5199
1627481150000|2021-07-28 14:05:50|1052||1051.8||1052||1051.8||0
1627481160000|2021-07-28 14:06:00|1052|1051.6|1052.2|1051.8|1052.6|1052.2|1052|1051.4|912
1627481170000|2021-07-28 14:06:10|1052.4|1052|1052.6|1052|1052.6|1052.2|1052.4|1052|1657
1627481180000|2021-07-28 14:06:20|1052.8|1052.2|1052.4|1052|1052.8|1052.4|1052|1051.6|4820
1627481190000|2021-07-28 14:06:30|1052.2|1051.8|1051.4|1051|1052.2|1051.8|1051.4|1051|7217
1627481200000|2021-07-28 14:06:40|1051.2|1050.8|1051|1050.6|1051.4|1051|1051|1050.6|1724
1627481210000|2021-07-28 14:06:50|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.2|1050|16952
1627481220000|2021-07-28 14:07:00|1050.6|1050.6|1050.6|1050.2|1051|1050.6|1050.6|1050.2|1387
1627481230000|2021-07-28 14:07:10|1050.4|1050|1050.8|1050.4|1051|1050.4|1050.2|1050|6325
1627481240000|2021-07-28 14:07:20|1050.6|1050.2|1050.8|1050.4|1051|1050.8|1050.4|1050|11772
1627481250000|2021-07-28 14:07:30|1050.6|1050.2|1051.2|1050.6|1051.2|1051|1050.6|1050.2|1523
1627481260000|2021-07-28 14:07:40|1051||1051.2||1051.2||1051||0
1627481270000|2021-07-28 14:07:50|1051|1050.8|1050.6|1050.2|1051|1051|1050.4|1050|1157
1627481280000|2021-07-28 14:08:00|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|5636
1627481290000|2021-07-28 14:08:10|1050.4|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050|1744
1627481300000|2021-07-28 14:08:20|1051|1050.6|1051.8|1051.4|1051.8|1051.4|1051|1050.6|3500
1627481320000|2021-07-28 14:08:40|1051.6|1051.2|1051.6|1051.2|1051.8|1051.6|1051.4|1051|2646
1627481330000|2021-07-28 14:08:50|1051.8||1051.6||1051.8||1051.6||0
1627481340000|2021-07-28 14:09:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|936
1627481360000|2021-07-28 14:09:20|1051.4|1051|1052|1051.6|1052|1051.6|1051.4|1051|2543
1627481370000|2021-07-28 14:09:30|1051.8|1051.4|1051.8|1051.2|1052|1051.6|1051.6|1051.2|615
1627481380000|2021-07-28 14:09:40|1051.6|1051.4|1051.4|1050.8|1051.6|1051.4|1051.2|1050.8|2942
1627481390000|2021-07-28 14:09:50|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.6|1051|1292
1627481400000|2021-07-28 14:10:00|1052|1051.4|1051.6|1051|1052|1051.6|1051.4|1050.8|1156
1627481410000|2021-07-28 14:10:10|1051.8|1051.2|1051.4|1050.8|1051.8|1051.2|1051.4|1050.8|22
1627481420000|2021-07-28 14:10:20|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.2|2992
1627481430000|2021-07-28 14:10:30|1051|1050.4|1050.4|1050|1051|1050.4|1050.2|1050|4938
1627481440000|2021-07-28 14:10:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050|1049.6|20323
1627481450000|2021-07-28 14:10:50|1050.8|1050.4|1051.4|1050.8|1051.4|1050.8|1050.8|1050.2|2854
1627481460000|2021-07-28 14:11:00||1051||1051||1051||1051|0
1627481470000|2021-07-28 14:11:10|1051.2|1051.2|1050.6|1050.2|1051.2|1051.2|1050.6|1050.2|3214
1627481480000|2021-07-28 14:11:20|1050.8|1050.4|1050.4|1050|1051|1050.6|1050.2|1050|4324
1627481490000|2021-07-28 14:11:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050|428
1627481500000|2021-07-28 14:11:40|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|1474
1627481510000|2021-07-28 14:11:50|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|2433
1627481520000|2021-07-28 14:12:00|1050|1049.6|1049.8|1049.4|1050|1049.8|1049.8|1049.4|1178
1627481530000|2021-07-28 14:12:10|1049.6|1049.2|1049.2|1048.8|1049.8|1049.4|1049|1048.6|11473
1627481540000|2021-07-28 14:12:20|1049.4|1049|1049.8|1049.4|1049.8|1049.6|1049.4|1049|17662
1627481550000|2021-07-28 14:12:30|1049.6|1049.2|1049.8|1049.6|1049.8|1049.6|1049.4|1049.2|33124
1627481560000|2021-07-28 14:12:40|1049.6|1049.4|1049.8|1049.4|1050.2|1049.6|1049.6|1049.2|11681
1627481570000|2021-07-28 14:12:50|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|1000
1627481580000|2021-07-28 14:13:00|1050|1050|1049.8|1049.6|1050|1050|1049.8|1049.4|2117
1627481590000|2021-07-28 14:13:10|1049.6|1049.4|1049.4|1049|1049.6|1049.4|1049.4|1049|1896
1627481610000|2021-07-28 14:13:30|1049.6|1049.2|1049.8|1049.4|1050.4|1050|1049.6|1049.2|9664
1627481630000|2021-07-28 14:13:50|1050||1049.8||1050||1049.8||284
1627481640000|2021-07-28 14:14:00|1050|1049.6|1050.4|1049.8|1050.4|1049.8|1050|1049.6|244
1627481650000|2021-07-28 14:14:10|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|29
1627481660000|2021-07-28 14:14:20|1050.6|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050.2|2100
1627481680000|2021-07-28 14:14:40|1050.6|1050|1049.2|1048.8|1050.6|1050|1049.2|1048.8|4292
1627481690000|2021-07-28 14:14:50|1049|1048.6|1049.4|1049|1049.4|1049.2|1048.8|1048.6|3422
1627481700000|2021-07-28 14:15:00|1049.2|1048.8|1049.6|1049.2|1050.4|1050|1049|1048.6|54556
1627481710000|2021-07-28 14:15:10|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|1606
1627481720000|2021-07-28 14:15:20|1049.6|1049.2|1050.6|1050|1050.8|1050.2|1049.6|1049.2|5965
1627481730000|2021-07-28 14:15:30|1050.8|1050.2|1050.2|1049.8|1050.8|1050.4|1050.2|1049.8|5599
1627481740000|2021-07-28 14:15:40|1050|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|832
1627481750000|2021-07-28 14:15:50|1050.2|1049.8|1050.8|1050.4|1050.8|1050.4|1050.2|1049.8|4730
1627481760000|2021-07-28 14:16:00|1051|1050.6|1050.4|1050|1051|1050.6|1050.4|1049.8|1822
1627481770000|2021-07-28 14:16:10|1050.2|1049.8|1049.6|1049|1050.2|1049.8|1049.2|1049|7350
1627481780000|2021-07-28 14:16:20|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1048.6|4086
1627481790000|2021-07-28 14:16:30|1049.6|1049.2|1049.2|1048.8|1049.8|1049.4|1049.2|1048.8|3653
1627481800000|2021-07-28 14:16:40|1049|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.6|195
1627481810000|2021-07-28 14:16:50|1048.8|1048.4|1047.8|1047.4|1048.8|1048.4|1047.6|1047.4|16384
1627481820000|2021-07-28 14:17:00|1048|1048|1048|1047.6|1048.4|1048|1047.8|1047.6|11266
1627481840000|2021-07-28 14:17:20|1048.2|1048|1047.2|1046.8|1048.2|1048|1046.8|1046.6|25182
1627481850000|2021-07-28 14:17:30|1047.4|1047|1048.2|1047.4|1048.2|1047.4|1047.4|1047|6038
1627481860000|2021-07-28 14:17:40|1048.4|1047.6|1048.8|1048.4|1049|1048.4|1048.4|1047.6|670
1627481870000|2021-07-28 14:17:50|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|2338
1627481880000|2021-07-28 14:18:00|1048.6|1047.8|1048.4|1048|1048.6|1048|1048.2|1047.8|1980
1627481890000|2021-07-28 14:18:10|1048.2|1047.8|1048.6|1048.2|1048.8|1048.2|1048|1047.8|4825
1627481900000|2021-07-28 14:18:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|500
1627481910000|2021-07-28 14:18:30|1048.6|1048.2|1048.4|1048|1048.6|1048.4|1048.4|1048|472
1627481920000|2021-07-28 14:18:40|1048.2|1047.8|1047.2|1046.8|1048.2|1048|1047.2|1046.8|11674
1627481930000|2021-07-28 14:18:50|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|3308
1627481940000|2021-07-28 14:19:00|1047.8|1047.2|1047.2|1046.8|1047.8|1047.4|1046.6|1046.2|8792
1627481950000|2021-07-28 14:19:10|1047|1046.6|1046.8|1046.4|1047.2|1046.6|1046.8|1046.4|3494
1627481960000|2021-07-28 14:19:20|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.6|888
1627481970000|2021-07-28 14:19:30|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|1148
1627481980000|2021-07-28 14:19:40|1046.4|1046|1046|1045.6|1046.6|1046.2|1046|1045.6|7052
1627481990000|2021-07-28 14:19:50|1046.2|1045.8|1046.4|1046|1046.8|1046.6|1046.2|1045.6|20010
1627482000000|2021-07-28 14:20:00|1046.6|1046.2|1046.4|1046|1047|1046.6|1046.2|1045.8|2976
1627482010000|2021-07-28 14:20:10||1045.8||1046||1046||1045.8|8
1627482020000|2021-07-28 14:20:20|1046.2|1045.8|1046.4|1046|1047|1046.4|1046.2|1045.8|2919
1627482030000|2021-07-28 14:20:30|1046.6|1045.8|1047|1046.4|1047|1046.6|1046.4|1045.8|5000
1627482040000|2021-07-28 14:20:40|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1627482050000|2021-07-28 14:20:50|1046.6|1046.4|1046.4|1046|1046.6|1046.4|1046.4|1046|22
1627482060000|2021-07-28 14:21:00|1046.6|1046.2|1047.2|1046.4|1047.2|1046.6|1046.6|1046.2|3266
1627482070000|2021-07-28 14:21:10|1047|1046.6|1047|1046.6|1047.4|1047.2|1047|1046.6|3383
1627482080000|2021-07-28 14:21:20|1047.2|1046.8|1047.6|1047.2|1047.6|1047.2|1047.2|1046.8|2718
1627482090000|2021-07-28 14:21:30|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.4|5112
1627482100000|2021-07-28 14:21:40|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|1208
1627482110000|2021-07-28 14:21:50|1048.2|1047.8|1047.8|1047.4|1048.4|1048|1047.8|1047.4|7266
1627482120000|2021-07-28 14:22:00|1047.6|1047.6|1047.8|1047.6|1048|1047.6|1047.4|1046.8|3595
1627482130000|2021-07-28 14:22:10|1047.6|1047.4|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|1254
1627482140000|2021-07-28 14:22:20|1047.6|1047.2|1046.4|1046|1047.6|1047.2|1046.4|1046|4698
1627482150000|2021-07-28 14:22:30|1046.6|1046.2|1046.6|1046.2|1047|1046.6|1046.6|1046.2|3884
1627482160000|2021-07-28 14:22:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|328
1627482170000|2021-07-28 14:22:50|1047|1046.6|1047.4|1046.8|1047.4|1046.8|1047|1046.6|433
1627482190000|2021-07-28 14:23:10|1047.6|1047|1047.2|1046.8|1047.8|1047.2|1047.2|1046.8|1703
1627482200000|2021-07-28 14:23:20|1047.4|1047|1047.6|1047.2|1047.8|1047.2|1047.4|1047|900
1627482210000|2021-07-28 14:23:30|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|2893
1627482220000|2021-07-28 14:23:40|1047.4|1047|1048|1047.4|1048|1047.4|1047.4|1047|2778
1627482230000|2021-07-28 14:23:50|1047.8|1047.6|1048.4|1047.8|1048.4|1048|1047.8|1047.6|4480
1627482240000|2021-07-28 14:24:00|1048.6|1048|1048.8|1048.4|1048.8|1048.4|1048.6|1047.8|2923
1627482250000|2021-07-28 14:24:10|1048.6|1048.2|1048.8|1048.2|1049|1048.6|1048.6|1048.2|2781
1627482260000|2021-07-28 14:24:20||1048.4||1048.4||1048.4||1048.4|1586
1627482270000|2021-07-28 14:24:30|1049|1048.6|1048.6|1048.2|1049|1048.6|1048.6|1048.2|2629
1627482280000|2021-07-28 14:24:40|1048.4|1048|1047.6|1047|1048.4|1048|1047.4|1047|9256
1627482290000|2021-07-28 14:24:50|1047.4|1046.8|1047|1046.6|1047.4|1046.8|1046.8|1046.4|357
1627482300000|2021-07-28 14:25:00|1046.8|1046.8|1047.2|1046.8|1047.6|1047.4|1046.8|1046.6|3677
1627482310000|2021-07-28 14:25:10||1046.6||1046.6||1046.6||1046.6|0
1627482320000|2021-07-28 14:25:20|1047.4|1046.8|1047.6|1047.2|1047.6|1047.2|1047.4|1046.8|1150
1627482330000|2021-07-28 14:25:30|1047.8|1047.4|1047.4|1046.8|1047.8|1047.4|1047.2|1046.8|4125
1627482340000|2021-07-28 14:25:40|1047.6|1047|1047.6|1047.2|1047.8|1047.4|1047.6|1047|1069
1627482350000|2021-07-28 14:25:50|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|423
1627482360000|2021-07-28 14:26:00|1047.4|1047.2|1048.6|1048|1048.6|1048.2|1047.4|1047.2|8920
1627482370000|2021-07-28 14:26:10|1048.8|1048.2|1049.8|1049.4|1049.8|1049.4|1048.8|1048.2|3800
1627482380000|2021-07-28 14:26:20|1049.6|1049.2|1048.6|1048.2|1050.2|1049.8|1048.4|1048.2|16828
1627482390000|2021-07-28 14:26:30|1048.8|1048.4|1050|1049.6|1050.2|1049.8|1048.8|1048.4|24902
1627482400000|2021-07-28 14:26:40|1049.8|1049.4|1047.4|1047|1049.8|1049.4|1047.2|1046.8|55445
1627482410000|2021-07-28 14:26:50|1047.6|1047.2|1046.8|1046.4|1047.8|1047.2|1046.4|1046|6553
1627482420000|2021-07-28 14:27:00|1046.6|1046.6|1047|1046.8|1047|1046.8|1046.6|1046.6|585
1627482430000|2021-07-28 14:27:10|1047.2|1047|1046.6|1046.4|1047.2|1047|1046.6|1046.4|6570
1627482440000|2021-07-28 14:27:20|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|1800
1627482450000|2021-07-28 14:27:30||1046||1046.2||1046.2||1046|150
1627482460000|2021-07-28 14:27:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|1653
1627482480000|2021-07-28 14:28:00|1047|1046.6|1048.2|1047.8|1048.2|1048|1047|1046.6|45723
1627482490000|2021-07-28 14:28:10|1048|1047.6|1047.2|1046.8|1048|1047.6|1047.2|1046.8|3043
1627482500000|2021-07-28 14:28:20|1047.4|1046.6|1047.4|1047|1047.6|1047.2|1047.4|1046.4|5208
1627482510000|2021-07-28 14:28:30|1047.6|1047.2|1047|1046.4|1047.6|1047.2|1047|1046.4|1097
1627482520000|2021-07-28 14:28:40|1046.8|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046|704
1627482530000|2021-07-28 14:28:50|||||||||740
1627482540000|2021-07-28 14:29:00|1046.6|1046.2|1046|1045.8|1046.6|1046.2|1046|1045.6|2396
1627482550000|2021-07-28 14:29:10|1046.2|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|3507
1627482560000|2021-07-28 14:29:20|1046.4|1046|1046.6|1046.2|1046.6|1046.4|1046.4|1046|1834
1627482570000|2021-07-28 14:29:30|1047.2|1046.4|1047|1046.6|1047.2|1046.8|1047|1046.4|8848
1627482580000|2021-07-28 14:29:40|1047.2|1046.8|1047|1046.4|1047.4|1047|1047|1046.4|3885
1627482590000|2021-07-28 14:29:50|1047.2|1046.6|1047|1046.4|1047.2|1046.8|1047|1046.4|517
1627482600000|2021-07-28 14:30:00|1046.8|1046.6|1046.4|1046|1047.2|1046.8|1046.4|1046|2759
1627482610000|2021-07-28 14:30:10|1046.6|1045.8|1047.8|1047.4|1048|1047.6|1046.6|1045.8|12290
1627482620000|2021-07-28 14:30:20|1048|1047.6|1048|1047.4|1048.2|1047.8|1048|1047.4|0
1627482630000|2021-07-28 14:30:30|1047.8||1047.8||1047.8||1047.8||0
1627482640000|2021-07-28 14:30:40|1048.4|1048.2|1048.2|1047.8|1048.4|1048.2|1047.4|1047|21877
1627482650000|2021-07-28 14:30:50|1048|1047.6|1048.2|1047.8|1048.4|1048|1048|1047.6|2233
1627482660000|2021-07-28 14:31:00|1048.4|1048|1048.4|1047.8|1048.6|1048.2|1048.4|1047.8|2673
1627482670000|2021-07-28 14:31:10|1048.6|1048|1049|1048.4|1049|1048.4|1048.2|1047.8|2483
1627482690000|2021-07-28 14:31:30|1049.2|1048.6|1048.8|1048.4|1049.2|1048.8|1048.6|1048.4|2204
1627482700000|2021-07-28 14:31:40|1049|1048.6|1048.6|1048|1049.2|1048.8|1048.4|1048|2529
1627482710000|2021-07-28 14:31:50|1048.8|1048.2|1049|1048.6|1050.2|1050|1048|1047.8|99593
1627482720000|2021-07-28 14:32:00|1048.8|1048.4|1049|1048.8|1049|1048.8|1048.8|1048.4|154
1627482730000|2021-07-28 14:32:10|1049.2|1049|1050.6|1050.2|1050.6|1050.2|1049.2|1049|8720
1627482740000|2021-07-28 14:32:20|1050.4|1050|1050|1049.8|1050.4|1050|1049.8|1049.6|3332
1627482750000|2021-07-28 14:32:30|1049.8|1049.6|1050.6|1050.2|1050.8|1050.4|1049.8|1049.6|14199
1627482760000|2021-07-28 14:32:40|1050.8|1050.4|1051.2|1050.6|1051.2|1051|1050.6|1050.2|3628
1627482770000|2021-07-28 14:32:50|1051|1050.8|1051.8|1051.4|1052|1051.6|1051|1050.8|5491
1627482780000|2021-07-28 14:33:00||1051.2||1051.4||1051.4||1051.2|0
1627482790000|2021-07-28 14:33:10|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.6|1051.4|478
1627482800000|2021-07-28 14:33:20|1052|1051.6|1051.4|1051|1052|1051.6|1051.4|1051|4026
1627482810000|2021-07-28 14:33:30|1051.8|1051.2|1050.4|1050|1051.8|1051.2|1050.4|1049.8|12618
1627482820000|2021-07-28 14:33:40|1050.2|1049.8|1049.6|1049|1050.2|1049.8|1049.4|1048.8|2422
1627482830000|2021-07-28 14:33:50|1049.4|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.6|1382
1627482840000|2021-07-28 14:34:00|1049.4|1049|1048|1047.6|1049.4|1049|1047.8|1047.4|5440
1627482850000|2021-07-28 14:34:10|1047.8|1047.8|1047.6|1047|1047.8|1047.8|1047.6|1047|4617
1627482860000|2021-07-28 14:34:20|1047.4|1047.4|1048.4|1047.8|1048.4|1047.8|1047.4|1047|5254
1627482870000|2021-07-28 14:34:30|1048.2|1048|1048|1047.6|1048.2|1048|1048|1047.6|0
1627482880000|2021-07-28 14:34:40|1048.4|1047.8|1047.8|1047.6|1048.4|1048|1047.8|1047.4|5983
1627482890000|2021-07-28 14:34:50|1048|1047.8|1047.4|1047|1048.2|1047.8|1047.4|1047|6223
1627482900000|2021-07-28 14:35:00|1047.2|1046.8|1047.6|1047.2|1047.6|1047.2|1047|1046.8|1617
1627482910000|2021-07-28 14:35:10|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1046.8|1209
1627482920000|2021-07-28 14:35:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|594
1627482930000|2021-07-28 14:35:30|1048|1047.6|1048.8|1048.4|1049|1048.6|1048|1047.6|1023
1627482940000|2021-07-28 14:35:40|1048.6|1048.2|1049|1048.4|1049|1048.4|1048.4|1047.8|295
1627482950000|2021-07-28 14:35:50|1048.6|1048.6|1049|1048.6|1049.6|1049|1048.6|1048.6|4299
1627482960000|2021-07-28 14:36:00|1049.2|1049|1050|1049.6|1050.4|1050.2|1049|1048.6|20198
1627482970000|2021-07-28 14:36:10|1050.2||1050||1050.2||1050||680
1627482980000|2021-07-28 14:36:20|||||||||1000
1627482990000|2021-07-28 14:36:30|1050.2|1049.8|1051|1050.6|1051|1050.6|1050.2|1049.8|2485
1627483000000|2021-07-28 14:36:40|1051.2|1050.4|1050.6|1050.4|1051.4|1050.4|1050.6|1050.2|2417
1627483010000|2021-07-28 14:36:50|1050.4|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|1197
1627483020000|2021-07-28 14:37:00|1050.8|1050.4|1051.8|1051.2|1051.8|1051.2|1050.8|1050.4|5104
1627483030000|2021-07-28 14:37:10|1052|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|1057
1627483040000|2021-07-28 14:37:20|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|1523
1627483050000|2021-07-28 14:37:30|1051.8|1051.4|1051.4|1050.8|1051.8|1051.4|1051|1050.4|5288
1627483060000|2021-07-28 14:37:40|1051|1051|1052.4|1052|1052.4|1052|1051|1051|11431
1627483070000|2021-07-28 14:37:50|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1627483080000|2021-07-28 14:38:00|1052.6|1052.2|1053.4|1052.8|1053.4|1052.8|1052.6|1052.2|4720
1627483090000|2021-07-28 14:38:10|1053.6|1053.4|1053.2|1052.8|1053.8|1053.4|1052.8|1052.4|9492
1627483100000|2021-07-28 14:38:20|1053|1052.6|1053.2|1053|1053.2|1053|1053|1052.4|4635
1627483110000|2021-07-28 14:38:30|1053.4|1053.2|1053.2|1052.6|1053.4|1053.2|1053|1052.4|1575
1627483120000|2021-07-28 14:38:40|1052.8|1052.8|1053.6|1053.2|1053.6|1053.2|1052.8|1052.6|7961
1627483130000|2021-07-28 14:38:50|1053.8|1053.4|1053.6|1053.2|1054.2|1053.6|1053.6|1053.2|1153
1627483140000|2021-07-28 14:39:00|1053.4|1053|1053.2|1052.8|1053.6|1053|1053|1052.6|4317
1627483150000|2021-07-28 14:39:10|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.2|1053|3227
1627483160000|2021-07-28 14:39:20||1053.2||1053.4||1053.4||1053.2|0
1627483170000|2021-07-28 14:39:30|1053.6|1053|1053.2|1052.8|1053.8|1053.4|1053.2|1052.8|8222
1627483180000|2021-07-28 14:39:40|1053|1052.6|1052.6|1052|1053|1052.6|1052.6|1052|4348
1627483190000|2021-07-28 14:39:50|1052.4|1051.8|1051.8|1051.2|1052.4|1051.8|1051.4|1051.2|1945
1627483200000|2021-07-28 14:40:00|1051.6|1051|1051.4|1051|1051.6|1051|1051|1050.4|3287
1627483210000|2021-07-28 14:40:10|1051.2|1050.8|1052|1051.6|1052|1051.6|1051.2|1050.8|4116
1627483220000|2021-07-28 14:40:20|1052.2|1052|1052.8|1052.2|1052.8|1052.2|1052.2|1051.6|5354
1627483230000|2021-07-28 14:40:30|1053|1052.4|1052.6|1052.2|1053.2|1052.6|1052.6|1052.2|563
1627483250000|2021-07-28 14:40:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|1371
1627483260000|2021-07-28 14:41:00|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|3294
1627483270000|2021-07-28 14:41:10|1053|1052.6|1053.4|1053|1053.4|1053|1053|1052.6|4071
1627483290000|2021-07-28 14:41:30|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.6|1859
1627483300000|2021-07-28 14:41:40|1052.8|1052.6|1052.2|1051.8|1053.2|1052.8|1052.2|1051.8|2943
1627483310000|2021-07-28 14:41:50|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|441
1627483320000|2021-07-28 14:42:00|1052.6|1052.2|1053.2|1052.8|1053.2|1052.8|1052.4|1052.2|1411
1627483330000|2021-07-28 14:42:10|1053.4|1053|1054|1053.6|1054|1053.6|1053.4|1053|1454
1627483340000|2021-07-28 14:42:20|1054.2|1053.8|1054.2|1053.6|1054.4|1053.8|1053.8|1053.6|8349
1627483350000|2021-07-28 14:42:30||1053.8||1053.8||1053.8||1053.8|0
1627483360000|2021-07-28 14:42:40|1054.4|1054|1054.4|1054.2|1054.6|1054.2|1054.2|1053.6|4810
1627483370000|2021-07-28 14:42:50|1054.6|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|1965
1627483380000|2021-07-28 14:43:00|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054|2187
1627483390000|2021-07-28 14:43:10|1054.4|1054|1054.2|1054|1054.4|1054|1053.8|1053.6|3179
1627483400000|2021-07-28 14:43:20|1054.4|1053.8|1054.6|1054.2|1054.6|1054.2|1054.4|1053.8|10
1627483410000|2021-07-28 14:43:30|1054.8|1054.4|1054.2|1053.8|1054.8|1054.6|1054.2|1053.8|3232
1627483420000|2021-07-28 14:43:40|1054.4|1054|1054.4|1053.8|1054.6|1054.2|1054.4|1053.8|3303
1627483430000|2021-07-28 14:43:50|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054|1053.6|666
1627483440000|2021-07-28 14:44:00|1054.4|1053.8|1054.8|1054.4|1054.8|1054.6|1054.4|1053.8|1630
1627483450000|2021-07-28 14:44:10|1054.6|1054.2|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|2948
1627483460000|2021-07-28 14:44:20|1054.6||1054.6||1054.6||1054.6||0
1627483470000|2021-07-28 14:44:30|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1053.8|1934
1627483480000|2021-07-28 14:44:40||1054.2||1054.2||1054.2||1054|0
1627483490000|2021-07-28 14:44:50|1054.2|1054|1054|1053.8|1054.2|1054.2|1054|1053.8|2054
1627483500000|2021-07-28 14:45:00|1053.8|1053.6|1054.6|1054.2|1054.8|1054.4|1053.8|1053.6|3034
1627483510000|2021-07-28 14:45:10|1054.8|1054.4|1055.4|1054.8|1055.8|1055.2|1054.8|1054.4|11237
1627483520000|2021-07-28 14:45:20|1055.2|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|0
1627483530000|2021-07-28 14:45:30|1055.2|1054.8|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|0
1627483550000|2021-07-28 14:45:50|1055.8|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.4|1218
1627483560000|2021-07-28 14:46:00|1055.6|1055.2|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|2423
1627483570000|2021-07-28 14:46:10|1055.4|1055|1055.8|1055.4|1056|1055.8|1055.4|1055|5756
1627483580000|2021-07-28 14:46:20|1055.6|1055.2|1055.2|1055|1055.6|1055.2|1055.2|1055|2406
1627483590000|2021-07-28 14:46:30|1055.4|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055.2|1202
1627483600000|2021-07-28 14:46:40|1056|1055.2|1055.8|1055.2|1056|1055.2|1055.8|1055.2|1008
1627483610000|2021-07-28 14:46:50||1055.4||1055.4||1055.4||1055.4|0
1627483620000|2021-07-28 14:47:00|1055.6|1055.2|1055.2|1054.6|1055.6|1055.4|1054.8|1054.6|3755
1627483630000|2021-07-28 14:47:10|1055.4|1054.8|1056|1055.6|1056|1055.6|1055.4|1054.8|2816
1627483640000|2021-07-28 14:47:20|1055.8|1055.8|1055.4|1055|1055.8|1055.8|1055.2|1055|2690
1627483650000|2021-07-28 14:47:30|1055.6|1055.2|1055.6|1055.2|1056.2|1056|1055.6|1055.2|18652
1627483660000|2021-07-28 14:47:40|1055.8|1055.4|1056.6|1056|1056.6|1056.2|1055.8|1055.4|0
1627483670000|2021-07-28 14:47:50|1056.4|1055.8|1056|1055.6|1056.4|1055.8|1056|1055.4|75
1627483680000|2021-07-28 14:48:00|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.6|1500
1627483690000|2021-07-28 14:48:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|1763
1627483700000|2021-07-28 14:48:20||1056.4||1056.2||1056.4||1056|309
1627483710000|2021-07-28 14:48:30|1056.8|1056.4|1057|1056.4|1057|1056.6|1056.8|1056.4|1366
1627483720000|2021-07-28 14:48:40|1056.8||1056.8||1056.8||1056.6||0
1627483730000|2021-07-28 14:48:50|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|1730
1627483740000|2021-07-28 14:49:00|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|2617
1627483750000|2021-07-28 14:49:10|1056.6|1056.2|1056|1055.6|1056.6|1056.4|1056|1055.6|3954
1627483760000|2021-07-28 14:49:20|1056.2|1055.8|1056.8|1056.4|1056.8|1056.6|1056.2|1055.8|4617
1627483780000|2021-07-28 14:49:40|1057|1056.6|1057|1056.8|1057|1056.8|1057|1056.6|5003
1627483790000|2021-07-28 14:49:50||1056.6||1056.8||1056.8||1056.6|989
1627483800000|2021-07-28 14:50:00|1057.2|1057|1057|1056.6|1057.4|1057|1057|1056.6|7774
1627483810000|2021-07-28 14:50:10|1057.2|1056.8|1057.8|1057.4|1057.8|1057.4|1057.2|1056.8|3130
1627483820000|2021-07-28 14:50:20|1057.6|1057.2|1058|1057.6|1058|1057.6|1057.4|1057|1784
1627483830000|2021-07-28 14:50:30|1058.2|1057.4|1058|1057.4|1058.2|1057.4|1058|1057.4|2000
1627483840000|2021-07-28 14:50:40|1058.2|1057.6|1058.2|1057.6|1058.6|1058.2|1058|1057.6|2031
1627483850000|2021-07-28 14:50:50|1058.4|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.6|12
1627483860000|2021-07-28 14:51:00|1058.4|1057.6|1058|1057.6|1058.4|1057.8|1058|1057.6|529
1627483870000|2021-07-28 14:51:10|1057.8|1057.8|1058.4|1058.2|1058.6|1058.2|1057.8|1057.8|1390
1627483880000|2021-07-28 14:51:20|1058.2|1058|1058.2|1058|1058.2|1058|1058.2|1058|1827
1627483890000|2021-07-28 14:51:30|1058.4|1058.2|1058.4|1058|1058.6|1058.4|1058.4|1058|2995
1627483900000|2021-07-28 14:51:40|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|2550
1627483910000|2021-07-28 14:51:50|1058.2|1057.8|1057.6|1057.2|1058.2|1057.8|1057.6|1057.2|6463
1627483940000|2021-07-28 14:52:20|1057.8|1057.4|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|3159
1627483950000|2021-07-28 14:52:30|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|122
1627483960000|2021-07-28 14:52:40|1057.4|1057.2|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|2074
1627483970000|2021-07-28 14:52:50|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1368
1627483980000|2021-07-28 14:53:00|1057.4|1057|1057.4|1057.2|1057.6|1057.2|1057.2|1057|7851
1627483990000|2021-07-28 14:53:10|1057.2|1057|1057|1056.8|1057.2|1057|1056.8|1056.4|3608
1627484000000|2021-07-28 14:53:20||1056.6||1056.8||1056.8||1056.6|0
1627484010000|2021-07-28 14:53:30|1056.8|1056.6|1057|1056.4|1057|1056.6|1056.8|1056.4|431
1627484020000|2021-07-28 14:53:40|1056.8|1056.6|1056.4|1055.8|1056.8|1056.6|1056.4|1055.8|903
1627484030000|2021-07-28 14:53:50|1056.2|1055.6|1056.4|1056|1056.6|1056|1056|1055.6|0
1627484040000|2021-07-28 14:54:00|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056|2074
1627484050000|2021-07-28 14:54:10|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.4|2816
1627484060000|2021-07-28 14:54:20|1056|1055.6|1056|1055.4|1056|1055.8|1055.8|1055.4|2534
1627484070000|2021-07-28 14:54:30|1055.8|1055.2|1055.8|1055.4|1056|1055.4|1055.6|1055.2|419
1627484080000|2021-07-28 14:54:40|1056|1055.6|1056|1055.6|1056.6|1056.2|1056|1055.6|7129
1627484090000|2021-07-28 14:54:50|||||||||166
1627484110000|2021-07-28 14:55:10|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056.2|1055.8|2521
1627484120000|2021-07-28 14:55:20|1056|1055.6|1055.4|1055|1056|1055.6|1055.4|1055|2675
1627484130000|2021-07-28 14:55:30|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.4|0
1627484140000|2021-07-28 14:55:40|1055.2|1055|1055.2|1054.6|1055.4|1055|1055.2|1054.6|315
1627484150000|2021-07-28 14:55:50|1055|1054.8|1055|1054.6|1055|1054.8|1055|1054.6|38
1627484160000|2021-07-28 14:56:00|1054.8|1054.8|1054.4|1054|1054.8|1054.8|1054.4|1054|1920
1627484170000|2021-07-28 14:56:10|1054.6|1053.8|1054.4|1054|1054.6|1054.2|1054.4|1053.8|81
1627484190000|2021-07-28 14:56:30|1054.6|1054.2|1054.2|1053.8|1054.6|1054.2|1054|1053.8|7733
1627484200000|2021-07-28 14:56:40|1053.8|1053.6|1053.6|1053.2|1054.2|1053.8|1053.6|1053.2|6833
1627484210000|2021-07-28 14:56:50|1053.4|1053.4|1053.4|1053|1053.6|1053.4|1053.2|1053|6440
1627484220000|2021-07-28 14:57:00|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.6|500
1627484230000|2021-07-28 14:57:10|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.4|1052|5010
1627484240000|2021-07-28 14:57:20||1052.6||1052.4||1052.6||1052.4|2516
1627484260000|2021-07-28 14:57:40|1053|1052.6|1052.8|1052.4|1053.8|1053.4|1052.8|1052.4|16309
1627484270000|2021-07-28 14:57:50|1052.6|1052.2|1052.4|1052|1052.6|1052.4|1052.4|1051.8|796
1627484290000|2021-07-28 14:58:10|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1051.6|1051.2|928
1627484300000|2021-07-28 14:58:20|1051.8||1052||1052||1051.8||0
1627484310000|2021-07-28 14:58:30|1052.2|1051.6|1051.6|1051|1052.2|1051.8|1051.6|1051|1655
1627484320000|2021-07-28 14:58:40|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.6|725
1627484330000|2021-07-28 14:58:50|1051.2|1050.8|1051.2|1050.6|1052.2|1051.8|1051.2|1050.4|25038
1627484340000|2021-07-28 14:59:00|1051.4||1051.2||1051.4||1051.2||0
1627484360000|2021-07-28 14:59:20|1051|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|8496
1627484370000|2021-07-28 14:59:30|1050.4|1050|1051|1050.4|1051|1050.4|1050.2|1049.6|18824
1627484390000|2021-07-28 14:59:50||1050.6||1050.6||1050.6||1050.6|190
1627484400000|2021-07-28 15:00:00|1050.8|1050.4|1050|1049.4|1050.8|1050.4|1049.8|1049.2|10073
1627484410000|2021-07-28 15:00:10|1050.2|1049.6|1050|1049.4|1050.2|1050|1050|1049.4|1150
1627484430000|2021-07-28 15:00:30||1049.6||1049.4||1049.6||1049.4|0
1627484440000|2021-07-28 15:00:40||1049.6||1049.6||1049.6||1049.6|100
1627484450000|2021-07-28 15:00:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.4|1048.8|3669
1627484460000|2021-07-28 15:01:00|1050|1049.2|1049.8|1049.4|1050|1049.6|1049.8|1049.2|1571
1627484470000|2021-07-28 15:01:10|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1048.6|1048.2|4670
1627484480000|2021-07-28 15:01:20||1049||1048.8||1049||1048.8|447
1627484500000|2021-07-28 15:01:40|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.4|1279
1627484510000|2021-07-28 15:01:50|1048.8|1048.4|1048.4|1048.2|1048.8|1048.6|1048.4|1048|802
1627484520000|2021-07-28 15:02:00|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.6|1048.2|3441
1627484530000|2021-07-28 15:02:10|1048.4|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|1391
1627484540000|2021-07-28 15:02:20|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048.4|1048|1495
1627484550000|2021-07-28 15:02:30|1048.2|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|111
1627484560000|2021-07-28 15:02:40||1048.2||1048||1048.2||1048|616
1627484570000|2021-07-28 15:02:50|1048.2|1047.8|1048.4|1048|1048.4|1048|1048|1047.6|2669
1627484580000|2021-07-28 15:03:00|1048.2|1047.8|1048.6|1048.2|1048.6|1048.4|1048|1047.6|5965
1627484590000|2021-07-28 15:03:10|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|582
1627484600000|2021-07-28 15:03:20|1048.2|1048.2|1048.2|1048|1048.2|1048.2|1048.2|1048|0
1627484610000|2021-07-28 15:03:30||1047.8||1047.8||1047.8||1047.8|102
1627484620000|2021-07-28 15:03:40|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047|3303
1627484630000|2021-07-28 15:03:50|1048|1047.6|1048.4|1048|1048.4|1048.2|1048|1047.6|2591
1627484640000|2021-07-28 15:04:00|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048|1047.8|6161
1627484650000|2021-07-28 15:04:10|1048.2|1047.6|1048|1047.6|1048.2|1047.6|1048|1047.4|163
1627484660000|2021-07-28 15:04:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|197
1627484680000|2021-07-28 15:04:40|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|931
1627484690000|2021-07-28 15:04:50|1047.8|1047.8|1047.4|1047|1047.8|1047.8|1047.4|1047|8078
1627484700000|2021-07-28 15:05:00|1047.2|1046.8|1047.4|1047|1047.6|1047.4|1047|1046.6|3209
1627484730000|2021-07-28 15:05:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|3
1627484750000|2021-07-28 15:05:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1046.8|1046.4|7182
1627484760000|2021-07-28 15:06:00|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|8675
1627484780000|2021-07-28 15:06:20|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1047|11454
1627484790000|2021-07-28 15:06:30||1046.8||1046.8||1046.8||1046.8|0
1627484800000|2021-07-28 15:06:40|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|804
1627484810000|2021-07-28 15:06:50|1046.6|1046.6|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|611
1627484830000|2021-07-28 15:07:10|1047|1046.6|1047.2|1046.8|1047.8|1047.4|1047|1046.6|9315
1627484840000|2021-07-28 15:07:20|1047.4|1047|1048|1047.6|1048.2|1048|1047.4|1047|26113
1627484850000|2021-07-28 15:07:30|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1627484860000|2021-07-28 15:07:40|1047.6|1047.2|1047.6|1047|1047.6|1047.4|1047.2|1046.8|1845
1627484870000|2021-07-28 15:07:50|1047.4||1047.4||1047.4||1047.4||0
1627484880000|2021-07-28 15:08:00|1047.2|1046.8|1047.2|1047|1047.4|1047|1047|1046.8|3240
1627484890000|2021-07-28 15:08:10|1047.4|1047.2|1047.2|1046.8|1047.4|1047.2|1047|1046.8|2166
1627484900000|2021-07-28 15:08:20|1047|1047|1047|1046.8|1047.2|1047|1047|1046.8|4833
1627484910000|2021-07-28 15:08:30|1047.4|1047.2|1047|1046.8|1047.4|1047.2|1047|1046.8|12827
1627484920000|2021-07-28 15:08:40|1047.2|1047|1047.4|1046.8|1047.4|1047|1047.2|1046.8|3676
1627484940000|2021-07-28 15:09:00||1047||1047||1047||1047|0
1627484960000|2021-07-28 15:09:20|1047.2|1046.8|1046.8|1046.4|1047.2|1046.8|1046.6|1046.4|4523
1627484980000|2021-07-28 15:09:40||1046.6||1046.4||1046.6||1046.4|440
1627484990000|2021-07-28 15:09:50|1046.6||1046.8||1046.8||1046.6||200
1627485000000|2021-07-28 15:10:00|1046.6|1046.6|1046.4|1046|1046.8|1046.6|1046.4|1046|6163
1627485010000|2021-07-28 15:10:10|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|6211
1627485020000|2021-07-28 15:10:20|1046.6||1046.6||1046.6||1046.6||0
1627485040000|2021-07-28 15:10:40|1046.8|1046.2|1046.6|1046.4|1046.8|1046.6|1046.6|1046.2|500
1627485050000|2021-07-28 15:10:50|1046.8|1046.6|1047.4|1047.2|1047.4|1047.2|1046.6|1046.4|7633
1627485060000|2021-07-28 15:11:00|1047.6|1047.4|1048.6|1048.2|1048.8|1048.4|1047.6|1047.4|4494
1627485070000|2021-07-28 15:11:10|1048.8|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|0
1627485080000|2021-07-28 15:11:20|1048.4|1048.2|1048.4|1048.2|1048.6|1048.4|1048.2|1047.8|2051
1627485090000|2021-07-28 15:11:30|1048.2|1048|1048.4|1048.2|1048.8|1048.6|1048.2|1047.8|2589
1627485100000|2021-07-28 15:11:40|1048.6|1048|1047.8|1047.6|1048.6|1048|1047.8|1047.4|5482
1627485110000|2021-07-28 15:11:50|1048|1047.8|1048.4|1048|1048.4|1048|1048|1047.8|1340
1627485140000|2021-07-28 15:12:20|1048.2|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1048|640
1627485160000|2021-07-28 15:12:40|1048.2||1048.4||1048.4||1048.2||0
1627485170000|2021-07-28 15:12:50|1048.2|1047.8|1048.2|1047.8|1048.4|1047.8|1047.8|1047.4|3762
1627485180000|2021-07-28 15:13:00|||||||||236
1627485190000|2021-07-28 15:13:10|1048.4|1048|1049.2|1048.6|1049.2|1048.6|1048.4|1048|4380
1627485200000|2021-07-28 15:13:20|1049|1049|1049.2|1049|1049.2|1049|1049|1048.8|21
1627485210000|2021-07-28 15:13:30|1049.4|1048.8|1049.4|1049.2|1049.8|1049.2|1049.4|1048.8|1279
1627485220000|2021-07-28 15:13:40|1049.8|1049|1050.4|1050|1050.4|1050|1049.8|1049|9789
1627485230000|2021-07-28 15:13:50|1050.2|1049.8|1049|1048.6|1050.2|1049.8|1048.8|1048.6|7920
1627485240000|2021-07-28 15:14:00|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|600
1627485250000|2021-07-28 15:14:10|1049.2||1049.2||1049.2||1048.8||1046
1627485260000|2021-07-28 15:14:20|1049|1048.8|1049|1048.8|1049.2|1049|1049|1048.8|11
1627485270000|2021-07-28 15:14:30|1049.2|1049|1049|1048.8|1049.2|1049|1049|1048.8|1744
1627485280000|2021-07-28 15:14:40|1049.2|1048.6|1049.2|1048.8|1049.2|1049|1049|1048.6|8952
1627485290000|2021-07-28 15:14:50|1048.8|1048.6|1049.4|1048.8|1049.4|1048.8|1048.8|1048.6|5755
1627485300000|2021-07-28 15:15:00|1049.2|1048.6|1048.8|1048.4|1049.2|1048.6|1048.8|1048.4|3893
1627485310000|2021-07-28 15:15:10|1049|1048.6|1049.2|1048.8|1049.4|1048.8|1049|1048.6|141
1627485320000|2021-07-28 15:15:20|1049.4|1049|1049.2|1048.6|1049.8|1049.2|1049.2|1048.6|1555
1627485330000|2021-07-28 15:15:30|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1627485350000|2021-07-28 15:15:50|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1627485360000|2021-07-28 15:16:00|1049.6|1049.2|1049|1048.6|1049.6|1049.2|1049|1048.6|976
1627485380000|2021-07-28 15:16:20|1049.2|1048.8|1048.6|1048|1049.2|1048.8|1048.6|1048|4043
1627485390000|2021-07-28 15:16:30|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1627485400000|2021-07-28 15:16:40|1048.6|1048|1048.6|1048|1048.8|1048.2|1048.6|1048|100
1627485430000|2021-07-28 15:17:10|1048.4|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1047.8|2879
1627485440000|2021-07-28 15:17:20|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1627485460000|2021-07-28 15:17:40|1048.6|1048|1048.2|1047.8|1048.6|1048|1048.2|1047.8|90
1627485470000|2021-07-28 15:17:50|1048.4|1048|1048.2|1047.6|1048.4|1048|1048.2|1047.6|4748
1627485480000|2021-07-28 15:18:00|1048.4|1047.8|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|60
1627485490000|2021-07-28 15:18:10|1048|1047.4|1048|1047.6|1048.2|1047.6|1048|1047.4|0
1627485500000|2021-07-28 15:18:20|1048.2|1047.8|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|0
1627485510000|2021-07-28 15:18:30|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1627485520000|2021-07-28 15:18:40|1047.8|1047.2|1047.6|1047.2|1048|1047.4|1047.6|1047.2|403
1627485530000|2021-07-28 15:18:50|1047.8|1047|1047.6|1047|1047.8|1047.2|1047.6|1047|0
1627485540000|2021-07-28 15:19:00|1047.8|1047.2|1047.8|1047.2|1048|1047.6|1047.6|1047|1347
1627485550000|2021-07-28 15:19:10|1048|1047.4|1047.8|1047.2|1048|1047.6|1047.8|1047.2|1975
1627485560000|2021-07-28 15:19:20|1048|1047.4|1047.8|1047.2|1048|1047.4|1047.8|1047.2|1000
1627485570000|2021-07-28 15:19:30|1048|1047.6|1048.2|1047.6|1048.4|1047.8|1048|1047.6|251
1627485580000|2021-07-28 15:19:40|1048|1047.4|1048.4|1047.8|1048.4|1047.8|1048|1047.4|1786
1627485590000|2021-07-28 15:19:50|1048.2|1047.6|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|1000
1627485600000|2021-07-28 15:20:00|1048.4|1047.8|1048.8|1048.2|1049|1048.6|1048.4|1047.8|446
1627485610000|2021-07-28 15:20:10|1048.6|1048|1048.8|1048.2|1048.8|1048.2|1048.4|1048|0
1627485630000|2021-07-28 15:20:30|1048.2|1047.8|1048.6|1048|1048.6|1048|1048|1047.6|2291
1627485640000|2021-07-28 15:20:40|1048.4|1047.8|1048.6|1048|1049.4|1048.8|1048.4|1047.8|4524
1627485650000|2021-07-28 15:20:50|1048.8|1048.2|1049.2|1048.4|1049.2|1048.4|1048.6|1048|609
1627485660000|2021-07-28 15:21:00|1049.4|1048.6|1048.8|1048.4|1049.4|1048.6|1048.8|1048.4|445
1627485670000|2021-07-28 15:21:10|1049|1048.6|1049|1048.4|1049.2|1048.6|1049|1048.4|1000
1627485680000|2021-07-28 15:21:20|1049.2|1048.6|1049.6|1049|1049.6|1049|1049.2|1048.6|1389
1627485690000|2021-07-28 15:21:30|1049.4|1048.8|1049.4|1048.8|1049.8|1049.2|1049.4|1048.8|4324
1627485700000|2021-07-28 15:21:40|1049.8|1049.2|1049.4|1048.8|1049.8|1049.2|1049.4|1048.8|737
1627485710000|2021-07-28 15:21:50|1049.6|1049|1050.8|1050|1050.8|1050|1049.6|1049|1100
1627485720000|2021-07-28 15:22:00|1050.6|1049.8|1050.4|1049.8|1050.8|1050.2|1050.2|1049.6|2134
1627485730000|2021-07-28 15:22:10|1050.6|1050|1050.2|1049.6|1050.6|1050|1050.2|1049.6|980
1627485740000|2021-07-28 15:22:20|1050|1049.4|1050.2|1049.6|1050.4|1050|1050|1049.4|0
1627485750000|2021-07-28 15:22:30|1050.4|1049.8|1049.8|1049.4|1050.4|1049.8|1049.6|1049.2|496
1627485760000|2021-07-28 15:22:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1627485770000|2021-07-28 15:22:50|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.6|1049|1270
1627485780000|2021-07-28 15:23:00|1050|1049.6|1050.4|1049.8|1051|1050.2|1050|1049.6|472
1627485790000|2021-07-28 15:23:10|1050.6|1050|1050.4|1050|1050.6|1050|1050.4|1049.8|0
1627485800000|2021-07-28 15:23:20|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.4|1305
1627485810000|2021-07-28 15:23:30|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1627485820000|2021-07-28 15:23:40|1050.4|1050|1051.2|1050.6|1051.2|1050.6|1050.2|1049.8|737
1627485830000|2021-07-28 15:23:50|1051|1050.4|1050.6|1050|1051|1050.4|1050.6|1050|0
1627485840000|2021-07-28 15:24:00|1050.8|1050.2|1051.4|1051|1051.4|1051|1050.8|1050.2|1137
1627485850000|2021-07-28 15:24:10|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.6|80
1627485860000|2021-07-28 15:24:20|1051.2|1050.8|1051.6|1051|1051.8|1051.2|1051.2|1050.8|1040
1627485870000|2021-07-28 15:24:30|1051.2|1051.2|1051.2|1050.8|1051.4|1051.2|1051.2|1050.6|653
1627485880000|2021-07-28 15:24:40|1051.6|1051|1052|1051.6|1052|1051.6|1051.6|1051|896
1627485890000|2021-07-28 15:24:50|1052.2|1051.8|1051.8|1051.2|1052.2|1051.8|1051.8|1051.2|0
1627485910000|2021-07-28 15:25:10|1052|1051.4|1052.8|1052.2|1053|1052.4|1051.8|1051.4|1692
1627485920000|2021-07-28 15:25:20|1053|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.2|1979
1627485930000|2021-07-28 15:25:30|1053.2|1052.2|1053|1052.4|1053.2|1052.4|1053|1052.2|0
1627485940000|2021-07-28 15:25:40|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1051.8|10
1627485950000|2021-07-28 15:25:50||1051.8||1051.8||1051.8||1051.8|0
1627485960000|2021-07-28 15:26:00|1053|1052|1053|1052.4|1053|1052.4|1052.8|1052|6
1627485970000|2021-07-28 15:26:10|1052.8|1052.2|1052.6|1052|1053|1052.6|1052.6|1052|800
1627485980000|2021-07-28 15:26:20|1052.8|1051.8|1053|1052.4|1053|1052.4|1052.6|1051.8|258
1627485990000|2021-07-28 15:26:30|1052.8|1052.2|1052.8|1052|1052.8|1052.2|1052.6|1052|424
1627486000000|2021-07-28 15:26:40|1052.6|1051.8|1052.8|1052|1052.8|1052|1052.6|1051.8|0
1627486010000|2021-07-28 15:26:50|1052.6|1051.8|1052.8|1052.4|1052.8|1052.4|1052.6|1051.8|0
1627486020000|2021-07-28 15:27:00|1052.6|1052.2|1053.6|1053|1053.6|1053|1052.6|1052.2|5658
1627486030000|2021-07-28 15:27:10|1053.4|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|426
1627486040000|2021-07-28 15:27:20|1053.4|1052.8|1053.6|1053|1053.8|1053.2|1053.4|1052.8|1423
1627486050000|2021-07-28 15:27:30|1053.8|1053.2|1054|1053.2|1054|1053.2|1053.2|1052.6|2077
1627486060000|2021-07-28 15:27:40|1053.4|1052.8|1053.6|1053|1053.6|1053|1053.4|1052.8|3495
1627486070000|2021-07-28 15:27:50|1053.4|1052.8|1052.6|1052|1053.4|1052.8|1052.6|1052|1449
1627486080000|2021-07-28 15:28:00|1052.8|1051.8|1052.8|1052.2|1052.8|1052.2|1052.6|1051.8|0
1627486100000|2021-07-28 15:28:20|1052.6|1052|1052.2|1051.6|1052.6|1052|1052.2|1051.6|140
1627486110000|2021-07-28 15:28:30|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1627486120000|2021-07-28 15:28:40|1052|1051.4|1051.8|1051.2|1052|1051.4|1051.8|1051.2|6272
1627486130000|2021-07-28 15:28:50|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1627486140000|2021-07-28 15:29:00|1051.8||1051.6||1051.8||1051.6||8
1627486150000|2021-07-28 15:29:10|1052|1051.4|1051.8|1051.2|1052|1051.4|1051.8|1051.2|924
1627486160000|2021-07-28 15:29:20|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.6|1050.8|6061
1627486170000|2021-07-28 15:29:30|1051.6|1051|1051.8|1051.2|1052|1051.4|1051.6|1051|487
1627486180000|2021-07-28 15:29:40|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.6|1050.8|504
1627486190000|2021-07-28 15:29:50|1051.6|1051.4|1051.6|1051|1051.8|1051.4|1051.2|1050.6|2156
1627542010000|2021-07-29 07:00:10|1068.2|1066.6|1069.8|1067.8|1070|1067.8|1068.2|1066.6|6482
1627542020000|2021-07-29 07:00:20|1070|1068|1065|1062.8|1070|1068.2|1065|1062.6|11573
1627542030000|2021-07-29 07:00:30|1064.8|1063|1065.6|1063.8|1066.4|1064.2|1064|1063|16366
1627542040000|2021-07-29 07:00:40|1065.4|1063.6|1064.4|1063.6|1065.4|1063.6|1064.4|1062.4|6917
1627542050000|2021-07-29 07:00:50|1064.6|1063.8|1066.4|1064.6|1066.4|1064.6|1064.6|1063.8|3704
1627542060000|2021-07-29 07:01:00|1066.2|1065|1065.6|1064.6|1066.2|1065.2|1065|1064.4|9642
1627542070000|2021-07-29 07:01:10|1065.4|1062.2|1065|1064|1065.8|1064.6|1063.8|1062.2|25560
1627542080000|2021-07-29 07:01:20|1065.2|1064.2|1060.2|1059.2|1065.2|1064.2|1059.6|1059|34857
1627542090000|2021-07-29 07:01:30|1060.4|1059.4|1063.2|1062|1063.8|1063|1060.4|1059.2|9448
1627542100000|2021-07-29 07:01:40|1063.4|1062.2|1065|1064.2|1065|1064.2|1063.4|1062.2|6145
1627542110000|2021-07-29 07:01:50|1065.2|1064.4|1066.2|1065.2|1067|1065.8|1065.2|1064.4|3572
1627542120000|2021-07-29 07:02:00|1066|1065|1065.6|1064.6|1066|1065|1064.6|1063.4|1144
1627542130000|2021-07-29 07:02:10|1065.4|1064.8|1062.4|1061.4|1065.4|1064.8|1062.4|1061.4|1527
1627542140000|2021-07-29 07:02:20|1062.2|1061.2|1060.2|1059.2|1062.2|1061.2|1060.2|1059.2|13605
1627542160000|2021-07-29 07:02:40|1060.4|1059.4|1060|1059|1060.6|1059.6|1058.8|1058|10537
1627542170000|2021-07-29 07:02:50|1059.8|1058.8|1058.8|1057.8|1059.8|1058.8|1058|1056.8|10477
1627542180000|2021-07-29 07:03:00|1058.6|1057.6|1057.6|1056.6|1058.6|1057.6|1056.8|1056.6|13379
1627542190000|2021-07-29 07:03:10|1057.4|1057.4|1052.4|1051.4|1057.6|1057.4|1052.4|1051.2|23946
1627542200000|2021-07-29 07:03:20|1052.6|1051.6|1056.2|1055.2|1056.2|1055.2|1052.6|1051.6|759
1627542210000|2021-07-29 07:03:30|1056.4|1055.4|1055.4|1054.2|1057.8|1056.6|1055.4|1054.2|4340
1627542220000|2021-07-29 07:03:40|1055.2|1054|1054|1053|1055.2|1054.2|1054|1053|0
1627542230000|2021-07-29 07:03:50|1053.8|1052.8|1055.8|1054.8|1056|1054.8|1053.8|1052.8|2389
1627542240000|2021-07-29 07:04:00||1054.6||1054.6||1054.6||1054.6|0
1627542250000|2021-07-29 07:04:10|1056|1054.8|1056|1055.2|1056.2|1055.2|1056|1054.8|500
1627542260000|2021-07-29 07:04:20|1055.8|1055|1055.4|1054.8|1055.8|1055.2|1055.2|1054.8|1528
1627542270000|2021-07-29 07:04:30|1055.6|1054.6|1054|1053|1055.6|1054.8|1054|1052.8|2147
1627542280000|2021-07-29 07:04:40|1054.2|1053.2|1054.8|1053.8|1054.8|1053.8|1054.2|1053.2|266
1627542300000|2021-07-29 07:05:00|1054.6|1053.6|1054.6|1053.6|1054.6|1053.6|1054.6|1053.6|100
1627542310000|2021-07-29 07:05:10|1054.8|1053.4|1055.2|1054|1056.2|1055|1054.6|1053.4|15678
1627542320000|2021-07-29 07:05:20||1054.2||1054.2||1054.2||1054.2|0
1627542330000|2021-07-29 07:05:30||1054.4||1054.2||1054.4||1054.2|0
1627542340000|2021-07-29 07:05:40||1054.4||1054.4||1054.4||1054.4|0
1627542360000|2021-07-29 07:06:00|1055|1054|1056.6|1056|1058.4|1057.2|1054.4|1053.4|9561
1627542370000|2021-07-29 07:06:10|1056.4|1055.8|1056|1055.2|1056.4|1055.8|1056|1055.2|1671
1627542380000|2021-07-29 07:06:20|1055.8|1055|1056.4|1055.4|1056.4|1055.4|1053.6|1053.2|7385
1627542390000|2021-07-29 07:06:30|1056.6|1055.6|1059.6|1058.8|1059.8|1058.8|1056.6|1055.6|5652
1627542400000|2021-07-29 07:06:40|1059.8|1059|1060|1059.2|1061|1060|1059.4|1058.8|26859
1627542410000|2021-07-29 07:06:50|1059.8|1059|1058.4|1057.6|1059.8|1059|1058.4|1057.6|5595
1627542420000|2021-07-29 07:07:00|1058.2|1057.4|1057|1056|1058.2|1057.4|1056.6|1055.8|5588
1627542430000|2021-07-29 07:07:10|1056.8|1055.8|1056.4|1055.8|1057|1055.8|1056.4|1055.6|500
1627542440000|2021-07-29 07:07:20|1056.6|1056|1057.6|1056.6|1057.8|1057|1056.4|1056|3396
1627542450000|2021-07-29 07:07:30|1057.4|1056.4|1057.2|1056.6|1057.4|1056.8|1057.2|1056.2|0
1627542460000|2021-07-29 07:07:40|1057|1056.8|1058.4|1057.8|1058.6|1057.8|1057|1056.8|2547
1627542470000|2021-07-29 07:07:50|1058.6|1058|1060.4|1059.6|1060.8|1060|1058.6|1058|4751
1627542480000|2021-07-29 07:08:00|1060.2|1059.4|1060|1058.8|1060.2|1059.4|1059.6|1058.6|2108
1627542490000|2021-07-29 07:08:10|1060.2|1059|1062.8|1061.8|1063|1061.8|1060.2|1059|4193
1627542500000|2021-07-29 07:08:20|1062.6|1061.6|1061.8|1061|1062.6|1061.8|1061.6|1060.8|4636
1627542510000|2021-07-29 07:08:30|1061.6|1060.8|1061.4|1060.6|1061.6|1061|1060.8|1060|1985
1627542520000|2021-07-29 07:08:40|1061.2|1060.4|1061.4|1060.4|1061.4|1060.4|1061.2|1060.2|300
1627542530000|2021-07-29 07:08:50|1061.2|1060.2|1062|1061.2|1062|1061.2|1060.8|1060|1567
1627542540000|2021-07-29 07:09:00|1061.8|1061|1061|1060|1061.8|1061|1060.4|1059.8|4841
1627542550000|2021-07-29 07:09:10|1061.2|1060.2|1062.4|1061.6|1062.8|1062|1061.2|1060.2|2996
1627542560000|2021-07-29 07:09:20|1062.2|1061.4|1062.6|1061.6|1062.8|1062|1062.2|1061.4|917
1627542570000|2021-07-29 07:09:30|1062.8|1061.4|1061.8|1060.8|1062.8|1061.4|1061.8|1060.8|0
1627542580000|2021-07-29 07:09:40|1062|1061|1062|1061.2|1062.4|1061.2|1061.8|1061|1500
1627542590000|2021-07-29 07:09:50|1062.2|1061.4|1062.2|1061.2|1062.6|1061.6|1062.2|1061.2|0
1627542600000|2021-07-29 07:10:00|1062.4|1061.4|1062.8|1062|1062.8|1062|1062.4|1061.4|0
1627542610000|2021-07-29 07:10:10|1062.6|1061.8|1063.4|1062.6|1063.4|1062.6|1062|1061.4|2158
1627542620000|2021-07-29 07:10:20|1063.2|1062.4|1063.2|1062.2|1063.2|1062.4|1063.2|1062.2|0
1627542630000|2021-07-29 07:10:30|1063|1062.4|1062.8|1062.2|1063.2|1062.6|1062.6|1062|200
1627542640000|2021-07-29 07:10:40|1063|1062.4|1062.6|1061.6|1063.8|1062.8|1062.2|1061.4|2372
1627542650000|2021-07-29 07:10:50|1062.4|1061.8|1062.6|1061.6|1062.6|1062|1062.4|1061.4|0
1627542660000|2021-07-29 07:11:00|1062.4|1061.4|1061.8|1061|1062.4|1061.4|1061.4|1060.8|671
1627542670000|2021-07-29 07:11:10|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061|1060.2|927
1627542680000|2021-07-29 07:11:20|1061.8|1061|1062.4|1061.8|1062.8|1061.8|1061.6|1061|816
1627542690000|2021-07-29 07:11:30|1062.2|1061.6|1062.6|1061.6|1062.6|1061.8|1061.8|1061|3026
1627542700000|2021-07-29 07:11:40|1062.8|1061.8|1063.4|1062.6|1063.4|1062.8|1062.6|1061.6|11181
1627542710000|2021-07-29 07:11:50|1063.6|1062.8|1063.2|1062.6|1063.8|1063|1063.2|1062.6|989
1627542720000|2021-07-29 07:12:00|1063|1062.4|1062|1061.6|1063|1062.4|1062|1061.6|1631
1627542730000|2021-07-29 07:12:10|1062.2|1061.4|1062.2|1061.6|1062.4|1061.6|1060.4|1060|9839
1627542740000|2021-07-29 07:12:20|1062.4|1061.8|1062.2|1061.6|1063.8|1063.2|1062.2|1061.4|13359
1627542750000|2021-07-29 07:12:30|1062|1061.4|1062.8|1062.2|1062.8|1062.2|1061.8|1061.4|259
1627542760000|2021-07-29 07:12:40|1063|1062.4|1066.4|1066|1066.4|1066|1063|1062.4|30580
1627542770000|2021-07-29 07:12:50|1066.2|1065.8|1065.8|1064.8|1066.2|1065.8|1065|1064.6|21500
1627542780000|2021-07-29 07:13:00|||||||||200
1627542790000|2021-07-29 07:13:10|1066|1065|1066.4|1065.6|1066.8|1066|1065.8|1065|7879
1627542800000|2021-07-29 07:13:20|1066.8|1065.8|1067.2|1066.2|1067.2|1066.4|1066.4|1065.8|710
1627542810000|2021-07-29 07:13:30|1067.4|1066.4|1067.4|1066.8|1067.8|1067|1067.2|1066.4|2081
1627542820000|2021-07-29 07:13:40|1067.6|1067|1067.8|1067|1067.8|1067|1066.6|1066.4|10408
1627542830000|2021-07-29 07:13:50|1068|1067.2|1067.6|1067|1068|1067.6|1067.4|1067|4678
1627542840000|2021-07-29 07:14:00|1067.4|1066.8|1067.6|1067|1067.8|1067|1067.2|1066.8|1720
1627542850000|2021-07-29 07:14:10|1067.4|1066.8|1067.8|1067|1067.8|1067|1067.2|1066.6|1276
1627542860000|2021-07-29 07:14:20|1068|1067.2|1068.8|1068.2|1069|1068.2|1068|1067.2|27345
1627542870000|2021-07-29 07:14:30|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1067.8|0
1627542880000|2021-07-29 07:14:40|1068.4|1067.8|1068.4|1068|1068.6|1068|1068.2|1067.8|2594
1627542890000|2021-07-29 07:14:50|1068.2|1067.8|1068.4|1068|1068.4|1068|1068|1067.6|1738
1627542900000|2021-07-29 07:15:00|1068.2|1067.8|1068.6|1068|1068.8|1068.4|1068|1067.6|4124
1627542910000|2021-07-29 07:15:10|1068.4|1067.8|1069.4|1068.8|1070|1069.6|1068.2|1067.8|10230
1627542920000|2021-07-29 07:15:20|1069|1069|1068.8|1068.4|1069.4|1069|1068.8|1068.4|4941
1627542930000|2021-07-29 07:15:30|1068.6|1068.2|1069.4|1068.6|1069.4|1068.8|1068.6|1068|2840
1627542940000|2021-07-29 07:15:40||1068.8||1068.8||1068.8||1068.8|0
1627542950000|2021-07-29 07:15:50|1069.2|1068.6|1068.2|1067.6|1069.4|1068.8|1068.2|1067.6|510
1627542960000|2021-07-29 07:16:00|1068|1067.4|1068.8|1068|1069|1068.4|1067.8|1067.2|8349
1627542970000|2021-07-29 07:16:10|1068.6|1067.8|1068.4|1067.6|1068.8|1068|1068.2|1067.6|3399
1627542980000|2021-07-29 07:16:20|1068.2|1067.8|1069|1068.4|1069|1068.4|1068.2|1067.8|0
1627542990000|2021-07-29 07:16:30|1069.2|1068.2|1069|1068|1069.2|1068.4|1068.4|1068|2406
1627543000000|2021-07-29 07:16:40|1068.8|1067.4|1067.6|1067|1068.8|1068.2|1067.6|1067|58299
1627543010000|2021-07-29 07:16:50|1067.4|1066.8|1066|1065.6|1067.4|1066.8|1066|1065.6|8193
1627543020000|2021-07-29 07:17:00|1065.8|1065.4|1067.6|1067|1068.2|1067.8|1065.6|1065|10104
1627543030000|2021-07-29 07:17:10|1067.8|1067.2|1068|1067.4|1068.4|1067.8|1067.8|1067.2|3248
1627543040000|2021-07-29 07:17:20|1068.2|1067.6|1068.4|1067.6|1068.4|1067.6|1068|1067.6|0
1627543050000|2021-07-29 07:17:30|1068.6|1067.8|1068.8|1068|1068.8|1068|1068|1067.2|1156
1627543060000|2021-07-29 07:17:40||1068.2||1068.4||1068.4||1068.2|0
1627543070000|2021-07-29 07:17:50|1068.6|1068.6|1069.2|1068.8|1069.4|1068.8|1068.6|1068.2|11854
1627543080000|2021-07-29 07:18:00|1069|1068.6|1068.8|1068|1069|1068.6|1068.4|1068|2999
1627543090000|2021-07-29 07:18:10|1068.6|1068.4|1069|1068.4|1069.2|1068.6|1068.6|1068.4|394
1627543100000|2021-07-29 07:18:20||1068.6||1068.4||1068.6||1068.4|0
1627543110000|2021-07-29 07:18:30|1068.8|1068.6|1068.8|1068.2|1068.8|1068.6|1068.4|1068.2|891
1627543120000|2021-07-29 07:18:40|1069|1068.4|1069.8|1069.4|1070|1069.6|1069|1068.4|30075
1627543130000|2021-07-29 07:18:50|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|126
1627543140000|2021-07-29 07:19:00|1070.2|1069.8|1070.6|1070|1070.8|1070.2|1070.2|1069.6|17612
1627543150000|2021-07-29 07:19:10|1070.8|1070.2|1071|1070.6|1071|1070.6|1070.6|1070|2284
1627543160000|2021-07-29 07:19:20|1071.4|1070.8|1072|1071.6|1072.2|1071.6|1071.2|1070.6|2595
1627543170000|2021-07-29 07:19:30|1072.2|1071.8|1072|1071.4|1072.6|1071.8|1071.6|1071.4|1467
1627543180000|2021-07-29 07:19:40|1072.2|1071.6|1072|1071.4|1072.2|1071.8|1072|1071.4|0
1627543190000|2021-07-29 07:19:50|1072.2|1072|1072.4|1071.8|1072.6|1072|1072|1071.6|2123
1627543200000|2021-07-29 07:20:00|1072.6|1071.4|1071.6|1071|1072.6|1071.4|1071|1070.6|12453
1627543210000|2021-07-29 07:20:10|1071.4|1070.8|1071.2|1070.8|1071.4|1071|1070.4|1069.8|6833
1627543220000|2021-07-29 07:20:20|1071.4|1070.2|1071.6|1071|1071.8|1071.2|1071|1070.2|11875
1627543230000|2021-07-29 07:20:30|1071.8|1071.2|1072|1071.2|1072|1071.2|1071.8|1071.2|0
1627543240000|2021-07-29 07:20:40|1071.8|1071|1071.2|1070.8|1071.8|1071|1071|1070.8|5350
1627543250000|2021-07-29 07:20:50|1071.4|1070.6|1070.8|1070.4|1071.4|1070.6|1070.8|1070.4|1071
1627543260000|2021-07-29 07:21:00|1070.6|1070.2|1069|1068.6|1070.6|1070.2|1068.8|1068.2|14352
1627543270000|2021-07-29 07:21:10|1068.8|1068.4|1068.8|1068.4|1069.4|1069|1068.6|1068.4|14464
1627543280000|2021-07-29 07:21:20|1069|1068.6|1069.2|1068.6|1069.4|1068.6|1069|1068.6|0
1627543290000|2021-07-29 07:21:30|1069.4|1068.8|1069.2|1068.6|1069.4|1068.8|1069.2|1068.6|0
1627543300000|2021-07-29 07:21:40|1069|1068.4|1068.6|1068|1069|1068.4|1068.4|1067.8|3851
1627543310000|2021-07-29 07:21:50|1068.4|1067.8|1067.8|1067.2|1068.6|1068.2|1067.6|1067.2|1804
1627543320000|2021-07-29 07:22:00|1067.6|1067.4|1068|1067.4|1068.2|1067.6|1067.6|1067.2|4678
1627543330000|2021-07-29 07:22:10|1068.2|1067.6|1067.4|1066.8|1068.2|1067.6|1067.4|1066.8|11392
1627543340000|2021-07-29 07:22:20|1067.2|1067|1067.2|1066.6|1067.2|1067|1066.8|1066.4|1497
1627543360000|2021-07-29 07:22:40|1067.4|1066.8|1068|1067.4|1068.2|1067.8|1067.4|1066.8|4299
1627543370000|2021-07-29 07:22:50|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1067.8|1067.6|300
1627543380000|2021-07-29 07:23:00|1068.2|1067.4|1068.2|1067.6|1068.4|1068|1067.8|1067.4|1548
1627543390000|2021-07-29 07:23:10|1068|1067.4|1070|1069.2|1070.4|1069.6|1067.8|1067.4|10744
1627543400000|2021-07-29 07:23:20|1070.2|1069.4|1070|1069.2|1071|1070.4|1069.8|1069.2|5182
1627543410000|2021-07-29 07:23:30|1069.8|1069|1070|1069.2|1070|1069.2|1069|1068.4|755
1627543420000|2021-07-29 07:23:40|1069.8|1069|1069.8|1069.4|1069.8|1069.4|1069.6|1069|216
1627543430000|2021-07-29 07:23:50|1069.6|1069.2|1070|1069.6|1070|1069.6|1069.6|1069.2|3946
1627543440000|2021-07-29 07:24:00|1070.2|1069.8|1071|1070.4|1071|1070.4|1070.2|1069.8|0
1627543450000|2021-07-29 07:24:10|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.6|1070.2|639
1627543460000|2021-07-29 07:24:20|1070.6|1070|1070.6|1070|1070.8|1070.2|1070.4|1070|587
1627543470000|2021-07-29 07:24:30|1070.4|1070.2|1071.4|1070.6|1071.6|1070.8|1070.4|1070.2|2975
1627543480000|2021-07-29 07:24:40|1071.2|1070.4|1071.2|1070.6|1071.6|1071|1071|1070.4|0
1627543490000|2021-07-29 07:24:50|1071.4|1070.8|1072|1071.6|1072|1071.6|1071.4|1070.8|3280
1627543500000|2021-07-29 07:25:00|1072.2|1071.8|1073|1072.4|1073|1072.6|1072.2|1071.6|2588
1627543510000|2021-07-29 07:25:10|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072|274
1627543520000|2021-07-29 07:25:20|1073|1072.6|1072.2|1071.8|1073.4|1072.8|1072.2|1071.8|10152
1627543530000|2021-07-29 07:25:30|1072|1071.6|1072|1071.4|1072|1071.6|1071.6|1071.4|886
1627543540000|2021-07-29 07:25:40|1071.8|1071.6|1071.4|1071.2|1072|1071.6|1071.4|1071|1282
1627543550000|2021-07-29 07:25:50|1071.6||1071.8||1071.8||1071.6||43
1627543560000|2021-07-29 07:26:00|1071.6|1071|1071|1070.6|1071.6|1071|1070.8|1070.6|1686
1627543570000|2021-07-29 07:26:10|1071.2|1070.4|1070.8|1070.2|1071.2|1070.4|1070.6|1070.2|173
1627543580000|2021-07-29 07:26:20|1070.6|1070|1071.4|1071|1071.4|1071|1070|1069.4|3641
1627543590000|2021-07-29 07:26:30|1071.2|1070.8|1071.2|1070.6|1071.4|1070.8|1070.8|1070.4|1449
1627543600000|2021-07-29 07:26:40|1071.4|1070.8|1071.6|1071.2|1071.6|1071.2|1071.4|1070.8|1283
1627543610000|2021-07-29 07:26:50|1071.8|1071.4|1071|1070.2|1072|1071.6|1070.6|1070.2|1424
1627543620000|2021-07-29 07:27:00|1071.2|1070.4|1071|1070.4|1071.2|1070.6|1070.2|1070|11260
1627543630000|2021-07-29 07:27:10|1070.8|1070.2|1070.2|1069.6|1070.8|1070.2|1070|1069.6|663
1627543650000|2021-07-29 07:27:30|1070.4|1069.8|1069.8|1069.2|1070.6|1070.2|1069.4|1069.2|926
1627543660000|2021-07-29 07:27:40|1069.6|1069|1068.4|1067.6|1069.6|1069|1068.4|1067.6|2013
1627543670000|2021-07-29 07:27:50|1068.6|1067.8|1068|1067.4|1068.8|1068.4|1067.8|1067.4|6478
1627543680000|2021-07-29 07:28:00|1068.2|1067.6|1068.4|1067.8|1068.6|1068.4|1067.4|1067.2|32457
1627543690000|2021-07-29 07:28:10|1068.2|1068|1067.6|1067.2|1068.2|1068|1067.6|1067.2|796
1627543700000|2021-07-29 07:28:20|1067.8|1067.4|1068.4|1067.8|1068.4|1067.8|1067.8|1067.4|1606
1627543710000|2021-07-29 07:28:30|1068.6|1068|1068.4|1067.8|1068.8|1068.4|1068.2|1067.8|777
1627543720000|2021-07-29 07:28:40|1068.2|1067.6|1068|1067.2|1068.2|1067.6|1068|1067.2|1128
1627543730000|2021-07-29 07:28:50|1067.8|1067|1066.6|1066.2|1067.8|1067.2|1066.6|1066.2|10554
1627543740000|2021-07-29 07:29:00|1066.4|1066|1066.2|1065.8|1066.6|1066.2|1066|1065.4|11864
1627543750000|2021-07-29 07:29:10|1066|1065.6|1064.8|1064|1066|1065.6|1064.8|1064|4356
1627543760000|2021-07-29 07:29:20|1065|1064.2|1064.8|1064|1065|1064.6|1064.4|1064|5861
1627543770000|2021-07-29 07:29:30|1064.6|1064.2|1064.8|1064|1064.8|1064.2|1064.4|1063.8|4501
1627543780000|2021-07-29 07:29:40|1064.6||1064.8||1064.8||1064.6||0
1627543790000|2021-07-29 07:29:50|1064.6|1063.8|1064.8|1064|1064.8|1064|1064.6|1063.8|0
1627543800000|2021-07-29 07:30:00|1064.6|1064.2|1066.2|1065.6|1066.6|1066|1064.6|1064.2|6239
1627543810000|2021-07-29 07:30:10|1066|1065.4|1065|1064.4|1066|1065.4|1065|1064.4|541
1627543820000|2021-07-29 07:30:20|1064.8|1064.2|1064.6|1063.8|1064.8|1064.2|1064.6|1063.8|112
1627543830000|2021-07-29 07:30:30|1064.4|1063.6|1064.2|1063.4|1064.4|1063.6|1063.4|1062.8|8495
1627543840000|2021-07-29 07:30:40|1064.4|1063.6|1064.4|1063.6|1064.6|1063.8|1064|1063.4|2416
1627543850000|2021-07-29 07:30:50|1064.2|1063.4|1064|1063.4|1064.2|1063.4|1064|1063.2|0
1627543860000|2021-07-29 07:31:00|1064.2|1063.2|1064|1063.2|1064.2|1063.6|1063.8|1063.2|236
1627543870000|2021-07-29 07:31:10|1063.8|1062.8|1063.6|1063|1063.8|1063.2|1063.2|1062.6|3447
1627543880000|2021-07-29 07:31:20|1063.8|1063.2|1064|1063.6|1064|1063.6|1063.8|1063.2|0
1627543900000|2021-07-29 07:31:40|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|1532
1627543910000|2021-07-29 07:31:50|1063.6|1063.2|1063.2|1062.6|1063.6|1063.2|1063.2|1062.6|1335
1627543920000|2021-07-29 07:32:00|1063|1062.4|1063|1062.2|1063|1062.4|1062.6|1062|1480
1627543930000|2021-07-29 07:32:10|1062.8|1061.4|1062.8|1062.4|1062.8|1062.4|1062.4|1061.4|12300
1627543940000|2021-07-29 07:32:20|1062.6|1062|1062.2|1061.6|1062.6|1062|1062|1061.6|10303
1627543950000|2021-07-29 07:32:30|1062.4|1061.8|1062|1061.4|1062.8|1062.2|1062|1061.4|11445
1627543960000|2021-07-29 07:32:40|1061.8|1061.2|1061|1060.6|1061.8|1061.2|1061|1060.4|7746
1627543970000|2021-07-29 07:32:50|1060.8|1060.4|1061|1060.4|1061|1060.6|1060.8|1060.2|4692
1627543980000|2021-07-29 07:33:00|1060.8|1060.2|1061.6|1061.2|1061.6|1061.2|1060.4|1060|32786
1627543990000|2021-07-29 07:33:10|1061.8|1061.4|1061.8|1061.2|1062|1061.4|1061.6|1061.2|2186
1627544000000|2021-07-29 07:33:20|1062|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.4|5421
1627544010000|2021-07-29 07:33:30|1062|1061.2|1060.6|1059.6|1062|1061.2|1059.8|1059.2|86041
1627544020000|2021-07-29 07:33:40|1060.4|1059.8|1060|1059.6|1060.6|1060|1060|1059.6|800
1627544030000|2021-07-29 07:33:50|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.2|1058.6|6421
1627544040000|2021-07-29 07:34:00|1059.6|1059.2|1060|1059.4|1060|1059.8|1059.4|1059|8000
1627544060000|2021-07-29 07:34:20|1059.8|1059|1060|1059.4|1060.2|1059.8|1059.8|1059|8529
1627544070000|2021-07-29 07:34:30|1060.2|1059.6|1060.4|1059.8|1060.4|1059.8|1060|1059.6|1345
1627544080000|2021-07-29 07:34:40|1060.6||1060.6||1060.6||1060.6||0
1627544090000|2021-07-29 07:34:50|1060.4|1059.6|1060.2|1059.6|1060.4|1059.6|1060|1059.6|0
1627544100000|2021-07-29 07:35:00|1060.4|1059.8|1061|1060.4|1061.4|1060.8|1060.4|1059.8|8683
1627544110000|2021-07-29 07:35:10|1060.8|1060.6|1061.8|1061|1061.8|1061.2|1060.8|1060.6|2659
1627544120000|2021-07-29 07:35:20||1061.2||1061.2||1061.2||1061.2|0
1627544130000|2021-07-29 07:35:30|1062|1061.4|1062.2|1061.6|1062.2|1061.8|1061.6|1061.2|3708
1627544140000|2021-07-29 07:35:40|1062|1061.4|1062.6|1062.2|1062.8|1062.2|1062|1061.4|1635
1627544150000|2021-07-29 07:35:50|1062.8|1062|1063.6|1063.2|1063.6|1063.2|1062.6|1062|11539
1627544160000|2021-07-29 07:36:00|1063.8||1063.8||1063.8||1063.8||0
1627544170000|2021-07-29 07:36:10|1064|1063.4|1063.2|1062.4|1064.2|1063.8|1063.2|1062.4|7495
1627544180000|2021-07-29 07:36:20|1063|1062.2|1062.4|1061.8|1063|1062.2|1062.4|1061.8|1205
1627544190000|2021-07-29 07:36:30||1061.6||1061.8||1061.8||1061.6|0
1627544200000|2021-07-29 07:36:40|1062.2|1061.6|1063|1062.6|1063|1062.6|1062|1061.6|5367
1627544210000|2021-07-29 07:36:50|1063.2|1062.8|1063.2|1062.6|1063.2|1063|1063|1062.6|3758
1627544220000|2021-07-29 07:37:00|1063|1062.4|1062.2|1061.4|1063|1062.4|1062.2|1061.4|500
1627544230000|2021-07-29 07:37:10||1061.2||1061.4||1061.4||1061.2|0
1627544260000|2021-07-29 07:37:40|1062||1062||1062||1062||0
1627544270000|2021-07-29 07:37:50|1062.2||1062.2||1062.2||1062.2||2
1627544280000|2021-07-29 07:38:00|1062|1061.2|1061.2|1060.6|1062|1061.2|1061|1060.4|2715
1627544290000|2021-07-29 07:38:10|1061|1060.4|1060.8|1060.2|1061.4|1060.8|1060.8|1060.2|6411
1627544300000|2021-07-29 07:38:20|1060.6|1060|1060.8|1060.2|1060.8|1060.2|1060.4|1060|2059
1627544310000|2021-07-29 07:38:30|1060.6|1060.4|1060.4|1059.8|1060.6|1060.4|1059.8|1059.4|15598
1627544320000|2021-07-29 07:38:40|1060.6|1060|1061.2|1060.4|1061.2|1060.6|1060.6|1060|2599
1627544330000|2021-07-29 07:38:50|1061|1059.8|1059.4|1058.8|1061|1059.8|1058.8|1058.4|24258
1627544340000|2021-07-29 07:39:00|1059.2|1058.6|1058.8|1058.2|1059.2|1058.6|1058.6|1058.2|3236
1627544350000|2021-07-29 07:39:10|1058.6|1058|1057.8|1057.4|1058.6|1058|1057.6|1057|3913
1627544360000|2021-07-29 07:39:20|1058|1057.2|1058|1057.4|1058.4|1057.8|1058|1057.2|1172
1627544370000|2021-07-29 07:39:30|1057.8|1057.2|1057.6|1057|1057.8|1057.2|1057.6|1057|399
1627544380000|2021-07-29 07:39:40|1057.8|1057.2|1057.4|1056.8|1058|1057.4|1056.8|1056.4|7450
1627544390000|2021-07-29 07:39:50|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|0
1627544400000|2021-07-29 07:40:00|1057.4|1056.8|1057|1056.4|1057.6|1057|1057|1056.4|3462
1627544410000|2021-07-29 07:40:10|1057.2|1056.6|1057|1056.4|1057.2|1056.6|1057|1056.4|0
1627544420000|2021-07-29 07:40:20|1056.8|1056.6|1057.4|1056.6|1057.8|1057|1056.4|1056|7592
1627544430000|2021-07-29 07:40:30|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.8|3074
1627544440000|2021-07-29 07:40:40|1057.4|1057|1057.2|1056.6|1057.6|1057.2|1057.2|1056.6|4598
1627544450000|2021-07-29 07:40:50|1057|1056.8|1056.8|1056.2|1057.6|1056.8|1056.2|1055.6|14360
1627544460000|2021-07-29 07:41:00|1056.2|1055.8|1057.4|1057|1057.4|1057|1056.2|1055.8|6706
1627544470000|2021-07-29 07:41:10|1057.2|1056.8|1056.8|1055.8|1057.2|1056.8|1056.8|1055.8|1138
1627544490000|2021-07-29 07:41:30|1056.6||1056.4||1056.6||1056.4||0
1627544500000|2021-07-29 07:41:40|1056.2|1055.6|1054.8|1054.2|1056.2|1055.6|1054.4|1054|13740
1627544510000|2021-07-29 07:41:50|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1627544520000|2021-07-29 07:42:00|1054.4|1053.8|1054|1053.4|1054.8|1054.4|1053.8|1053.4|24923
1627544530000|2021-07-29 07:42:10|1053.8|1053.2|1053.4|1052.8|1054|1053.4|1053|1052.6|20831
1627544540000|2021-07-29 07:42:20|1053.6|1053|1053.8|1053.2|1053.8|1053.2|1053.6|1053|2358
1627544560000|2021-07-29 07:42:40|||||||||370
1627544570000|2021-07-29 07:42:50|1054|1053.6|1053.2|1052.6|1054.2|1053.8|1053.2|1052.6|13400
1627544580000|2021-07-29 07:43:00|1053.4|1052.8|1053|1052.8|1054|1053.6|1053|1052.6|6759
1627544590000|2021-07-29 07:43:10|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.2|1824
1627544600000|2021-07-29 07:43:20|1053.2|1052.8|1053.6|1052.8|1053.6|1053|1053.2|1052.6|1716
1627544620000|2021-07-29 07:43:40|1053|1052.6|1053.6|1053|1054.8|1054.2|1053|1052.6|36568
1627544630000|2021-07-29 07:43:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1627544640000|2021-07-29 07:44:00|1054|1053.4|1054|1053.6|1054|1053.6|1053.6|1053|8420
1627544650000|2021-07-29 07:44:10|1053.8|1053.4|1053.8|1053|1053.8|1053.4|1053.2|1052.8|2304
1627544660000|2021-07-29 07:44:20|1054|1053.2|1054.4|1053.8|1054.6|1054.2|1054|1053.2|19695
1627544670000|2021-07-29 07:44:30|1054.2|1053.6|1054.4|1053.8|1054.4|1054|1054.2|1053.6|0
1627544680000|2021-07-29 07:44:40|1054.2|1054|1054|1053.6|1054.6|1054|1053.8|1053.4|1650
1627544690000|2021-07-29 07:44:50||1053.4||1053.4||1053.4||1053.4|0
1627544700000|2021-07-29 07:45:00|1054.6|1053.6|1054|1053.4|1054.6|1053.8|1054|1053.4|7131
1627544710000|2021-07-29 07:45:10|1054.2|1053.6|1054.8|1054.2|1054.8|1054.4|1054.2|1053.6|9298
1627544720000|2021-07-29 07:45:20|1054.6|1054.4|1053.8|1053.2|1055|1054.8|1053.8|1053.2|17713
1627544730000|2021-07-29 07:45:30|1053.6|1053|1052.4|1052|1053.6|1053|1052.4|1052|24937
1627544740000|2021-07-29 07:45:40|1052.6|1051.8|1052|1051.2|1053|1052.6|1051.4|1051|22160
1627544750000|2021-07-29 07:45:50|1052.2|1051.4|1052.2|1051.6|1052.2|1052|1052.2|1051.4|303
1627544760000|2021-07-29 07:46:00|1052|1051.4|1052.8|1052.4|1052.8|1052.4|1051.6|1051.2|13996
1627544770000|2021-07-29 07:46:10|1052.6|1052.2|1052.8|1052.4|1053|1052.6|1052.6|1052.2|1710
1627544780000|2021-07-29 07:46:20|1052.6|1052|1052.4|1051.8|1052.6|1052|1051.6|1051|20458
1627544790000|2021-07-29 07:46:30|1052.2|1051.6|1051|1050.6|1052.2|1051.6|1051|1050.6|6429
1627544800000|2021-07-29 07:46:40|1050.8|1050.4|1051.2|1050.4|1051.6|1051|1050.4|1050|14790
1627544810000|2021-07-29 07:46:50|1051|1051|1052.4|1051.8|1052.4|1051.8|1050.6|1050|12414
1627544820000|2021-07-29 07:47:00|1052.2|1051.4|1052.2|1051.4|1052.2|1051.6|1051.6|1051.2|7350
1627544830000|2021-07-29 07:47:10|1052|1051.6|1052|1051.6|1052|1052|1051.6|1051.2|4945
1627544840000|2021-07-29 07:47:20|1051.8|1051.4|1051.8|1051.2|1052|1051.4|1051.8|1051.2|2
1627544850000|2021-07-29 07:47:30|1051.6|1051|1051|1050.6|1051.6|1051|1051|1050.2|2230
1627544860000|2021-07-29 07:47:40|1050.8|1050.4|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|447
1627544870000|2021-07-29 07:47:50|1050.6|1050.2|1049.6|1049.2|1051.2|1050.8|1049.6|1049|28512
1627544880000|2021-07-29 07:48:00|1049.4|1049|1050|1049.6|1050.2|1049.8|1049.4|1049|6259
1627544890000|2021-07-29 07:48:10|1049.8|1049.4|1050.6|1049.8|1050.8|1050.2|1049.6|1049.2|8616
1627544900000|2021-07-29 07:48:20||1049.6||1049.8||1049.8||1049.6|0
1627544910000|2021-07-29 07:48:30|1050.4|1050|1049.8|1049.4|1050.4|1050|1049.6|1049.2|8311
1627544920000|2021-07-29 07:48:40|1050|1049.2|1049.4|1049|1050|1049.4|1049.4|1049|2727
1627544930000|2021-07-29 07:48:50|1049.2|1048.8|1049.6|1049.2|1049.6|1049.2|1049|1048.4|3098
1627544940000|2021-07-29 07:49:00|1049.8|1049.4|1051.4|1050.8|1051.4|1051|1049.8|1049.2|3349
1627544950000|2021-07-29 07:49:10||1051||1051||1051||1051|0
1627544960000|2021-07-29 07:49:20|1051.6|1051.2|1053|1052.6|1053|1052.6|1051.6|1051.2|8888
1627544970000|2021-07-29 07:49:30|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.2|1017
1627544980000|2021-07-29 07:49:40|1053|1052.4|1053|1052.6|1053|1052.6|1053|1052.4|75
1627544990000|2021-07-29 07:49:50|1053.2|1052.8|1054|1053.2|1054.6|1054|1053.2|1052.8|18218
1627545000000|2021-07-29 07:50:00|1053.8|1053.6|1053|1052.2|1053.8|1053.6|1053|1052|2434
1627545020000|2021-07-29 07:50:20|1052.8|1052|1052.2|1051.6|1052.8|1052.2|1052.2|1051.4|2338
1627545030000|2021-07-29 07:50:30|1052.4|1051.8|1051|1050.4|1052.4|1051.8|1050.8|1050.2|7602
1627545040000|2021-07-29 07:50:40|1050.8|1050|1050.2|1049.8|1050.8|1050|1050|1049.4|5907
1627545050000|2021-07-29 07:50:50|1050.4|1050|1050.4|1050|1051|1050.4|1050.2|1050|3417
1627545060000|2021-07-29 07:51:00|1050.2|1049.8|1051|1050.4|1051|1050.6|1050.2|1049.6|5825
1627545070000|2021-07-29 07:51:10|1051.2|1051|1049.8|1049.4|1051.4|1051|1049.8|1049.4|27474
1627545080000|2021-07-29 07:51:20|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.8|1049.4|13227
1627545090000|2021-07-29 07:51:30|1050|1049.6|1051.6|1050.8|1051.6|1050.8|1050|1049.6|6124
1627545100000|2021-07-29 07:51:40|1051.8|1051|1052|1051.4|1052|1051.6|1051.6|1051|2467
1627545110000|2021-07-29 07:51:50|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1627545120000|2021-07-29 07:52:00|1051.6|1051.4|1051.6|1051|1052|1051.4|1051.2|1050.8|6931
1627545130000|2021-07-29 07:52:10|1051.8|1051.2|1053.6|1053|1053.6|1053|1051.8|1051.2|1586
1627545140000|2021-07-29 07:52:20|1053.4|1052.8|1054.4|1053.8|1054.4|1054|1053.4|1052.8|9740
1627545150000|2021-07-29 07:52:30|1054.6|1054|1054.6|1054|1054.6|1054|1054.4|1053.8|0
1627545170000|2021-07-29 07:52:50|1054.8|1054.2|1055.4|1055|1055.4|1055|1054.8|1054.2|5763
1627545180000|2021-07-29 07:53:00|1055.2|1054.8|1054.8|1054.2|1055.2|1054.8|1054.8|1054.2|2056
1627545190000|2021-07-29 07:53:10|1055|1054.4|1055.2|1054.4|1055.2|1054.6|1055|1054.4|763
1627545200000|2021-07-29 07:53:20|1055.4|1055|1056.2|1055.6|1056.2|1055.6|1055.4|1055|1584
1627545210000|2021-07-29 07:53:30|1056||1056||1056||1056||0
1627545220000|2021-07-29 07:53:40|1055.8|1055.4|1055.2|1054.4|1055.8|1055.4|1055.2|1054.4|5008
1627545270000|2021-07-29 07:54:30|1055.4|1054.8|1055.6|1055|1055.6|1055|1055.4|1054.8|577
1627545280000|2021-07-29 07:54:40|1055.8|1055.2|1055.8|1055|1055.8|1055.4|1055.6|1055|3811
1627545290000|2021-07-29 07:54:50|1055.6|1055.2|1055|1054.4|1055.6|1055.2|1055|1054.4|3005
1627545300000|2021-07-29 07:55:00|1055.2|1054.6|1055.6|1054.6|1055.6|1054.6|1055.2|1054.6|1455
1627545310000|2021-07-29 07:55:10|1055.4||1055.4||1055.4||1055.4||0
1627545320000|2021-07-29 07:55:20|1055.2|1055|1055.6|1054.8|1055.6|1055|1055.2|1054.6|400
1627545330000|2021-07-29 07:55:30|1055.4||1055.4||1055.4||1055.4||0
1627545340000|2021-07-29 07:55:40|1055|1054.6|1055.6|1055|1056|1055.6|1055|1054.6|2409
1627545350000|2021-07-29 07:55:50||1054.8||1054.8||1054.8||1054.8|0
1627545360000|2021-07-29 07:56:00|1055.8|1055|1055.8|1055|1056|1055|1055.8|1055|2510
1627545380000|2021-07-29 07:56:20|1056|1055.2|1055.8|1055.2|1056|1055.4|1055.8|1055.2|0
1627545390000|2021-07-29 07:56:30|1055.6|1055|1054.6|1054|1055.6|1055.2|1054.6|1054|5941
1627545400000|2021-07-29 07:56:40||1054.2||1054.2||1054.2||1054.2|1046
1627545410000|2021-07-29 07:56:50|1054.8|1054.4|1055.4|1054.6|1055.4|1054.6|1054.8|1054.4|1087
1627545430000|2021-07-29 07:57:10|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1627545440000|2021-07-29 07:57:20|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|814
1627545450000|2021-07-29 07:57:30|1055.4|1054.6|1055|1054.4|1055.4|1054.6|1055|1054.4|272
1627545460000|2021-07-29 07:57:40|1055.2|1054.6|1055.2|1054.6|1055.4|1054.6|1055|1054.6|180
1627545470000|2021-07-29 07:57:50|1055.4|1054.8|1055.4|1055|1055.4|1055|1055.4|1054.8|0
1627545480000|2021-07-29 07:58:00|1055.8|1055.2|1056|1055.4|1056|1055.4|1055.6|1055|1544
1627545490000|2021-07-29 07:58:10|1056.2|1055.6|1056.6|1055.8|1056.6|1056.2|1056.2|1055.6|12624
1627545500000|2021-07-29 07:58:20|1056.8|1056|1057.2|1056.6|1057.2|1056.6|1056.8|1056|1272
1627545520000|2021-07-29 07:58:40|1057|1056.4|1056.6|1056.2|1057.2|1056.6|1056.6|1056.2|3594
1627545530000|2021-07-29 07:58:50|1056.4|1056|1056.6|1056|1056.6|1056|1056.2|1055.8|1341
1627545540000|2021-07-29 07:59:00|1056.4|1056.2|1056.4|1055.8|1056.4|1056.2|1056.4|1055.6|0
1627545550000|2021-07-29 07:59:10|1056.2|1056|1056|1055.4|1056.2|1056|1055.8|1055.4|523
1627545560000|2021-07-29 07:59:20|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1627545570000|2021-07-29 07:59:30|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|0
1627545580000|2021-07-29 07:59:40|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1627545590000|2021-07-29 07:59:50|1056.4|1055.8|1056.8|1056|1056.8|1056|1056.4|1055.8|1786
1627545600000|2021-07-29 08:00:00|1057|1056.2|1057.2|1056.4|1057.2|1056.4|1057|1056.2|0
1627545610000|2021-07-29 08:00:10|1057.4|1056.6|1058.4|1057.8|1058.6|1058|1057|1056.6|12353
1627545620000|2021-07-29 08:00:20|1058.2|1057.6|1058|1057.6|1058.4|1058|1058|1057.6|4528
1627545630000|2021-07-29 08:00:30|1057.8|1057.4|1058.6|1058|1058.6|1058|1057.6|1057|1561
1627545650000|2021-07-29 08:00:50|1058.8|1058.2|1059.2|1058.8|1059.4|1059.2|1058.8|1058.2|3545
1627545660000|2021-07-29 08:01:00|1059.4|1059|1059.8|1059.4|1059.8|1059.4|1059.4|1058.8|0
1627545670000|2021-07-29 08:01:10|1060|1059.6|1059.6|1059|1060|1059.6|1059.4|1059|755
1627545680000|2021-07-29 08:01:20|1059.4|1059.2|1060.4|1060|1060.4|1060|1059.4|1059.2|5393
1627545690000|2021-07-29 08:01:30|1060.6|1060.2|1060.6|1060|1060.8|1060.2|1060.4|1060|334
1627545700000|2021-07-29 08:01:40|1060.8|1060.2|1060.8|1060.2|1061|1060.2|1060.8|1060.2|0
1627545720000|2021-07-29 08:02:00|1061|1060.4|1061.4|1060.6|1061.4|1060.6|1061|1060.4|0
1627545730000|2021-07-29 08:02:10|1061.2|1060.4|1061.6|1061|1062|1061.4|1060.8|1060.4|3113
1627545740000|2021-07-29 08:02:20|1061.4|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|0
1627545750000|2021-07-29 08:02:30|1062|1061.6|1061.8|1061.2|1062|1061.6|1061.8|1061.2|1520
1627545760000|2021-07-29 08:02:40|1062||1061.8||1062||1061.8||0
1627545770000|2021-07-29 08:02:50|1061.6|1061|1061|1060.4|1061.6|1061|1060.6|1060.2|2562
1627545780000|2021-07-29 08:03:00|1061.2|1060.6|1061.2|1060.6|1061.2|1061|1061|1060.4|990
1627545790000|2021-07-29 08:03:10|1061|1060.4|1061.6|1061.2|1061.6|1061.2|1061|1060.4|1536
1627545800000|2021-07-29 08:03:20|1061.8|1061|1062|1061.6|1062|1061.8|1061.8|1061|4121
1627545810000|2021-07-29 08:03:30|1062.2|1061.8|1062.4|1061.8|1062.6|1062|1062.2|1061.8|1000
1627545820000|2021-07-29 08:03:40|1062.6|1062|1062.6|1062.2|1062.6|1062.4|1062.6|1062|481
1627545830000|2021-07-29 08:03:50|1062.8|1062.4|1062.8|1062.2|1063|1062.6|1062.6|1062.2|1782
1627545840000|2021-07-29 08:04:00|1062.6|1062|1062.2|1061.6|1062.6|1062|1062|1061.4|1050
1627545850000|2021-07-29 08:04:10|1062|1061.4|1062.2|1061.6|1062.2|1061.6|1061.2|1060.8|10451
1627545860000|2021-07-29 08:04:20|1062.4|1061.8|1062|1061.6|1062.6|1062|1062|1061.6|927
1627545870000|2021-07-29 08:04:30|1062.4|1061.8|1062.4|1061.6|1062.4|1061.8|1062.4|1061.6|1000
1627545890000|2021-07-29 08:04:50|1062|1061.8|1063|1062.6|1063|1062.6|1062|1061.8|10100
1627545900000|2021-07-29 08:05:00|1063.2|1062.8|1064.6|1064|1064.6|1064|1063.2|1062.6|21149
1627545910000|2021-07-29 08:05:10|1064.8|1064.6|1064.6|1064|1065|1064.6|1064.6|1064|29261
1627545920000|2021-07-29 08:05:20|1064.8|1064.2|1064.2|1063.6|1064.8|1064.2|1064|1063.6|2104
1627545930000|2021-07-29 08:05:30|||||||||45
1627545940000|2021-07-29 08:05:40|1064|1064|1064|1063.2|1064|1064|1063.4|1063|1272
1627545950000|2021-07-29 08:05:50|1063.8|1063|1063.4|1063|1064.4|1063.6|1063.4|1063|11723
1627545960000|2021-07-29 08:06:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|410
1627545970000|2021-07-29 08:06:10|1063.4|1063|1062.8|1062.2|1063.4|1063|1062.8|1062.2|1395
1627545980000|2021-07-29 08:06:20|1063|1062.4|1063.2|1062.6|1063.4|1062.6|1063|1062.4|2219
1627545990000|2021-07-29 08:06:30|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|913
1627546000000|2021-07-29 08:06:40|1062.6|1062.4|1062.6|1062.2|1063|1062.4|1062.6|1062.2|128
1627546010000|2021-07-29 08:06:50|1062.8|1062|1062.4|1061.8|1062.8|1062|1062.4|1061.8|227
1627546020000|2021-07-29 08:07:00|1062.6|1062|1061.4|1061|1062.6|1062|1061.4|1060.8|7269
1627546030000|2021-07-29 08:07:10|1061.2|1060.8|1061|1060.2|1061.2|1060.8|1060.6|1060|1192
1627546050000|2021-07-29 08:07:30||1060||1060.2||1060.2||1060|0
1627546070000|2021-07-29 08:07:50|1061.2|1060.4|1061.8|1061.4|1062|1061.4|1061.2|1060.4|2941
1627546080000|2021-07-29 08:08:00|1062|1061.2|1062.6|1062|1062.6|1062|1061.8|1061.2|14582
1627546090000|2021-07-29 08:08:10|1062.4|1062.2|1063.2|1062.8|1063.2|1063|1062.4|1062|11575
1627546100000|2021-07-29 08:08:20|1063.4|1062.6|1062.8|1062.2|1063.4|1062.6|1062.6|1062|412
1627546110000|2021-07-29 08:08:30|1062.6|1062|1062.4|1062|1062.6|1062|1062.4|1062|0
1627546120000|2021-07-29 08:08:40|1062.2|1061.8|1061.6|1061|1062.2|1061.8|1061.6|1061|2157
1627546130000|2021-07-29 08:08:50|1061.4|1060.8|1061.6|1061|1061.6|1061|1061|1060.8|2665
1627546140000|2021-07-29 08:09:00|1061.4|1060.8|1062.6|1061.8|1062.6|1061.8|1061.4|1060.8|2970
1627546150000|2021-07-29 08:09:10|1062.8|1062|1063|1062.2|1063|1062.2|1062.8|1062|0
1627546160000|2021-07-29 08:09:20|1062.8||1062.8||1062.8||1062.8||0
1627546170000|2021-07-29 08:09:30|1062.6|1062|1062.6|1062|1062.8|1062.2|1062.6|1062|0
1627546180000|2021-07-29 08:09:40|1062.8|1062.2|1062.6|1062.2|1063|1062.6|1062.6|1062.2|2089
1627546190000|2021-07-29 08:09:50|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.2|440
1627546200000|2021-07-29 08:10:00|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1627546210000|2021-07-29 08:10:10|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1627546220000|2021-07-29 08:10:20|1062.8|1061.6|1063|1062.4|1063|1062.4|1062.4|1061.6|18257
1627546230000|2021-07-29 08:10:30|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1063|1062.4|500
1627546250000|2021-07-29 08:10:50|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1063|1062.4|0
1627546260000|2021-07-29 08:11:00|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1063|1062.4|0
1627546270000|2021-07-29 08:11:10|1062.8|1062.2|1062.4|1061.8|1062.8|1062.4|1062.4|1061.8|646
1627546280000|2021-07-29 08:11:20|1062.2|1061.6|1062.4|1061.8|1062.4|1061.8|1062.2|1061.6|0
1627546290000|2021-07-29 08:11:30|1062.6|1062|1063|1062.4|1063|1062.4|1062.6|1061.8|0
1627546300000|2021-07-29 08:11:40|1063.2|1062.6|1063.4|1062.6|1063.4|1062.6|1063.2|1062.4|23
1627546310000|2021-07-29 08:11:50|1063.2|1062.4|1063|1062.6|1063.2|1062.6|1063|1062.4|0
1627546320000|2021-07-29 08:12:00|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.4|418
1627546330000|2021-07-29 08:12:10|1063||1063||1063||1063||0
1627546340000|2021-07-29 08:12:20|1063.2|1062.6|1063.4|1063|1063.4|1063.2|1063.2|1062.4|1990
1627546350000|2021-07-29 08:12:30|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|1926
1627546360000|2021-07-29 08:12:40|1063.2|1062.6|1063.8|1063.2|1063.8|1063.2|1062.8|1062.4|3911
1627546370000|2021-07-29 08:12:50|1063.6|1063|1063|1062.6|1063.6|1063|1063|1062.6|1673
1627546380000|2021-07-29 08:13:00|1063.2|1062.8|1062.4|1061.8|1063.2|1062.8|1062.4|1061.8|0
1627546420000|2021-07-29 08:13:40|1062.2|1061.6|1061.6|1061.2|1062.2|1061.6|1061.6|1061.2|953
1627546430000|2021-07-29 08:13:50|1061.8|1061|1062|1061.4|1062|1061.6|1061.8|1061|0
1627546440000|2021-07-29 08:14:00|1061.8||1061.8||1061.8||1061.8||0
1627546450000|2021-07-29 08:14:10|1062|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|481
1627546460000|2021-07-29 08:14:20|1062.6|1062.2|1062.8|1062.2|1063|1062.4|1062.6|1062.2|2268
1627546470000|2021-07-29 08:14:30||1062.4||1062.2||1062.4||1062.2|18
1627546480000|2021-07-29 08:14:40||1062||1062.2||1062.2||1062|0
1627546500000|2021-07-29 08:15:00|1063|1062.4|1063.4|1062.8|1063.4|1062.8|1063|1062.4|0
1627546510000|2021-07-29 08:15:10|1063.2|1062.6|1063|1062.6|1063.4|1063|1063|1062.6|536
1627546520000|2021-07-29 08:15:20|1062.8|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|987
1627546530000|2021-07-29 08:15:30|1062.6|1062.4|1063|1062.4|1063|1062.4|1062.6|1062.4|0
1627546540000|2021-07-29 08:15:40|1063.2|1062.6|1063.4|1062.8|1063.4|1063|1063.2|1062.6|80
1627546620000|2021-07-29 08:17:00|1063.2|1062.6|1063.2|1062.6|1063.4|1063|1062.8|1062.6|6468
1627546660000|2021-07-29 08:17:40|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.4|1062|5918
1627546670000|2021-07-29 08:17:50|1062.6|1062.4|1062.6|1062|1062.6|1062.4|1062.4|1062|0
1627546680000|2021-07-29 08:18:00|1062.8|1062.2|1063.4|1062.8|1063.6|1063.2|1062.8|1062.2|19765
1627546690000|2021-07-29 08:18:10|1063.2|1062.6|1062.4|1061.8|1063.2|1062.8|1062.4|1061.8|2879
1627546700000|2021-07-29 08:18:20|1062.2|1061.6|1061.2|1060.6|1062.2|1061.6|1061.2|1060.6|3013
1627546710000|2021-07-29 08:18:30|1061.4||1061.2||1061.4||1061.2||0
1627546720000|2021-07-29 08:18:40|1061.4|1060.8|1061.8|1061|1061.8|1061|1061.4|1060.8|0
1627546740000|2021-07-29 08:19:00|1062|1061.2|1062|1061.6|1062.4|1062|1061.2|1060.8|18044
1627546750000|2021-07-29 08:19:10|1061.8|1061.4|1062|1061.4|1062|1061.6|1061.8|1061.4|327
1627546760000|2021-07-29 08:19:20|1062.2|1061.6|1062|1061.4|1062.4|1062|1061.8|1061.4|1079
1627546780000|2021-07-29 08:19:40|1062.2|1061.6|1063|1062.4|1063|1062.4|1062.2|1061.6|1465
1627546800000|2021-07-29 08:20:00|1063.2|1062.6|1063.6|1063|1063.6|1063|1063|1062.4|3474
1627546810000|2021-07-29 08:20:10|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.8|1063.2|578
1627546820000|2021-07-29 08:20:20|1063.8|1063.6|1065.6|1065|1065.6|1065|1063.8|1063.6|27463
1627546830000|2021-07-29 08:20:30|1065.4|1064.8|1065.8|1065.2|1065.8|1065.2|1065.4|1064.8|479
1627546840000|2021-07-29 08:20:40|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.4|1065|1349
1627546850000|2021-07-29 08:20:50|1066|1065.6|1066|1065.4|1066.2|1065.8|1066|1065.4|6394
1627546860000|2021-07-29 08:21:00|1066.2|1065.6|1066.2|1065.6|1066.2|1065.8|1066.2|1065.6|5854
1627546870000|2021-07-29 08:21:10|1066|1065.4|1066.6|1066|1066.6|1066|1065.8|1065.4|1120
1627546880000|2021-07-29 08:21:20|1066.4|1065.8|1067|1066.4|1067.2|1066.4|1066.2|1065.8|3888
1627546890000|2021-07-29 08:21:30|1067.2|1066.6|1067.2|1066.6|1067.4|1067|1067.2|1066.4|400
1627546910000|2021-07-29 08:21:50|1067||1067||1067||1067||0
1627546920000|2021-07-29 08:22:00|1066.8|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.2|2100
1627546930000|2021-07-29 08:22:10|1067|1066.2|1066.6|1066.2|1067|1066.2|1066.4|1065.8|7222
1627546940000|2021-07-29 08:22:20|1066.8|1066.4|1066.6|1066|1067|1066.6|1066.4|1065.8|1130
1627546950000|2021-07-29 08:22:30|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|485
1627546960000|2021-07-29 08:22:40|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.2|226
1627546970000|2021-07-29 08:22:50|1065.6|1065.2|1064.8|1064.2|1065.8|1065.2|1064.8|1064|1527
1627546980000|2021-07-29 08:23:00|1064.6||1064.8||1064.8||1064.6||0
1627546990000|2021-07-29 08:23:10|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.6|1064|0
1627547000000|2021-07-29 08:23:20|1064.4|1064|1063.6|1063|1064.4|1064|1063.6|1063|5172
1627547010000|2021-07-29 08:23:30|1063.4|1062.8|1064|1063.4|1064|1063.4|1063.2|1062.6|10000
1627547020000|2021-07-29 08:23:40|1063.8|1063.2|1063.4|1062.8|1063.8|1063.2|1063.2|1062.8|212
1627547030000|2021-07-29 08:23:50|1063.6|1063|1063.4|1062.8|1063.6|1063|1063.4|1062.8|0
1627547050000|2021-07-29 08:24:10|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1062.8|1062.2|566
1627547060000|2021-07-29 08:24:20|1062.8||1062.8||1062.8||1062.8||0
1627547080000|2021-07-29 08:24:40|1063|1062.6|1063|1062.4|1063.2|1062.8|1063|1062.4|3861
1627547090000|2021-07-29 08:24:50|1062.8|1062.2|1062.2|1061.6|1062.8|1062.2|1062|1061.4|11321
1627547100000|2021-07-29 08:25:00|1062.4||1062.2||1062.4||1062.2||0
1627547110000|2021-07-29 08:25:10|1062.4||1062.4||1062.4||1062.4||0
1627547120000|2021-07-29 08:25:20|1062.6|1061.8|1062.6|1062.2|1062.8|1062.4|1062.6|1061.8|481
1627547130000|2021-07-29 08:25:30|1062.8|1062.4|1063.8|1063.2|1063.8|1063.2|1062.8|1062.4|247
1627547140000|2021-07-29 08:25:40||1063||1063||1063||1063|0
1627547150000|2021-07-29 08:25:50||1063.2||1063.2||1063.2||1063.2|0
1627547170000|2021-07-29 08:26:10|1063.2|1063|1062.6|1062.2|1063.2|1063|1062.6|1062.2|807
1627547180000|2021-07-29 08:26:20|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1627547200000|2021-07-29 08:26:40|1062.8|1062.2|1062|1061.4|1062.8|1062.2|1061.8|1061.2|1320
1627547210000|2021-07-29 08:26:50|1062.2|1061.8|1062.8|1062.2|1062.8|1062.2|1062|1061.8|0
1627547220000|2021-07-29 08:27:00|1062.6|1062|1061.8|1061.2|1062.6|1062|1061.8|1061.2|5000
1627547230000|2021-07-29 08:27:10|1061.6|1061|1061.8|1061|1061.8|1061.2|1061.6|1061|0
1627547240000|2021-07-29 08:27:20||1061.2||1061||1061.2||1061|0
1627547250000|2021-07-29 08:27:30|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|0
1627547260000|2021-07-29 08:27:40|1061.8|1061.2|1063|1062.2|1063|1062.2|1061.8|1061|1410
1627547270000|2021-07-29 08:27:50|1063.2||1063.2||1063.2||1063.2||0
1627547280000|2021-07-29 08:28:00|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.2|396
1627547290000|2021-07-29 08:28:10|1063|1062.4|1063|1062.4|1063.2|1062.6|1063|1062.4|0
1627547300000|2021-07-29 08:28:20|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1627547310000|2021-07-29 08:28:30|1063.4|1062.8|1064|1063.4|1064|1063.4|1063.4|1062.8|0
1627547320000|2021-07-29 08:28:40|1063.8||1064||1064||1063.8||0
1627547330000|2021-07-29 08:28:50|1063.8||1063.8||1063.8||1063.8||0
1627547340000|2021-07-29 08:29:00|1063.6|1063.2|1064|1063.4|1064|1063.4|1063.6|1063.2|361
1627547350000|2021-07-29 08:29:10|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|500
1627547360000|2021-07-29 08:29:20|1064|1063.6|1064|1063.4|1064.2|1063.6|1063.8|1063.2|827
1627547370000|2021-07-29 08:29:30|1064.2||1064||1064.2||1064||0
1627547390000|2021-07-29 08:29:50|1064.2|1063.6|1064.8|1064.2|1064.8|1064.2|1064.2|1063.6|1998
1627547400000|2021-07-29 08:30:00|1065|1064.4|1065.8|1065.2|1065.8|1065.2|1065|1064.4|1455
1627547410000|2021-07-29 08:30:10|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1627547430000|2021-07-29 08:30:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|294
1627547440000|2021-07-29 08:30:40|1065.8|1065.4|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|72
1627547450000|2021-07-29 08:30:50|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1627547460000|2021-07-29 08:31:00|1065.8|1065.2|1065|1064.6|1065.8|1065.2|1065|1064.4|1336
1627547470000|2021-07-29 08:31:10|1064.8|1064.4|1065|1064.2|1065|1064.4|1064.2|1064|1600
1627547480000|2021-07-29 08:31:20|1064.8|1064|1064.6|1064|1065|1064|1064.6|1064|0
1627547500000|2021-07-29 08:31:40|1064.4|1063.8|1063.8|1063.2|1064.4|1063.8|1063.8|1063.2|455
1627547510000|2021-07-29 08:31:50|1064|1063.4|1064.2|1063.4|1064.2|1063.4|1064|1063.4|0
1627547540000|2021-07-29 08:32:20|1064|1063.6|1064|1063.4|1064|1063.6|1064|1063.4|0
1627547550000|2021-07-29 08:32:30|1063.8||1064||1064||1063.8||0
1627547560000|2021-07-29 08:32:40|1063.8|1063.2|1063.2|1062.8|1063.8|1063.2|1063.2|1062.8|5512
1627547570000|2021-07-29 08:32:50|1063.4|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1627547580000|2021-07-29 08:33:00|1063.6|1063.2|1064.2|1063.6|1064.2|1063.6|1063.6|1063.2|3679
1627547590000|2021-07-29 08:33:10|1064.4|1063.8|1064.8|1064.2|1064.8|1064.2|1064.4|1063.8|480
1627547600000|2021-07-29 08:33:20|1064.6|1064|1064|1063.6|1064.6|1064|1064|1063.6|629
1627547610000|2021-07-29 08:33:30|1063.8|1063.4|1063.2|1062.8|1063.8|1063.4|1063.2|1062.8|1433
1627547620000|2021-07-29 08:33:40|1063.4|1063|1064.2|1063.6|1064.2|1063.6|1063.4|1063|500
1627547630000|2021-07-29 08:33:50|1064.4|1063.8|1064.6|1064|1064.6|1064|1064.4|1063.8|0
1627547640000|2021-07-29 08:34:00|1064.8|1064.2|1064.6|1064|1064.8|1064.2|1064.6|1064|0
1627547670000|2021-07-29 08:34:30|1065|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.2|24760
1627547680000|2021-07-29 08:34:40|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1627547690000|2021-07-29 08:34:50||1064.6||1064.8||1064.8||1064.6|0
1627547700000|2021-07-29 08:35:00|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1627547720000|2021-07-29 08:35:20|1065.6|1065|1066|1065.6|1066.4|1066.2|1065.6|1065|9198
1627547730000|2021-07-29 08:35:30|1066.2||1066||1066.2||1066||0
1627547740000|2021-07-29 08:35:40|1066.2|1065.8|1066|1065.6|1066.4|1065.8|1066|1065.6|412
1627547750000|2021-07-29 08:35:50|1066.2|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|0
1627547770000|2021-07-29 08:36:10|1066|1065.4|1065.6|1065|1066|1065.4|1065.2|1064.8|859
1627547780000|2021-07-29 08:36:20|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1627547790000|2021-07-29 08:36:30|1065.6|1065|1065.8|1065.4|1065.8|1065.4|1065.6|1065|765
1627547800000|2021-07-29 08:36:40|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1064.8|1595
1627547810000|2021-07-29 08:36:50|1065.8||1065.8||1065.8||1065.8||0
1627547820000|2021-07-29 08:37:00|1066|1065.2|1065.6|1065.2|1066|1065.6|1065.6|1065.2|185
1627547840000|2021-07-29 08:37:20|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.6|1043
1627547870000|2021-07-29 08:37:50|1065.2|1064.6|1064.6|1064|1065.2|1064.6|1064.4|1064|1868
1627547880000|2021-07-29 08:38:00|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1063.8|1063.4|5742
1627547890000|2021-07-29 08:38:10|1064.6|1064|1065.2|1064.6|1065.2|1064.6|1064.6|1064|3281
1627547900000|2021-07-29 08:38:20|1065|1064.4|1064.8|1064.4|1065|1064.4|1064.6|1064.4|364
1627547910000|2021-07-29 08:38:30|1065|1064.6|1065.4|1064.8|1065.4|1064.8|1065|1064.6|0
1627547940000|2021-07-29 08:39:00|1065.2|1065|1065.2|1064.4|1065.2|1065|1065|1064.4|101
1627547950000|2021-07-29 08:39:10|1065|1064.2|1064.8|1064|1065|1064.2|1064.4|1063.8|2377
1627547960000|2021-07-29 08:39:20|1064.6|1063.8|1064.4|1063.8|1064.6|1064|1064.4|1063.8|0
1627547970000|2021-07-29 08:39:30|1064.6|1063.6|1064.8|1064.4|1065|1064.6|1064.6|1063.6|1262
1627547980000|2021-07-29 08:39:40|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064|628
1627547990000|2021-07-29 08:39:50|1064.6|1064.4|1064.6|1064|1064.6|1064.4|1064.6|1064|0
1627548000000|2021-07-29 08:40:00|1064.4|1064.4|1064.2|1063.8|1064.4|1064.4|1064.2|1063.6|162
1627548010000|2021-07-29 08:40:10|1064.4|1064|1064.2|1063.8|1064.6|1064|1064.2|1063.8|480
1627548020000|2021-07-29 08:40:20|1064.4||1064.2||1064.4||1064.2||0
1627548030000|2021-07-29 08:40:30|1064.4||1064.2||1064.4||1064.2||0
1627548040000|2021-07-29 08:40:40|1064|1063.6|1063.4|1062.8|1064.2|1063.6|1063.2|1062.8|3094
1627548060000|2021-07-29 08:41:00|1063.2|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|3531
1627548080000|2021-07-29 08:41:20|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|1268
1627548090000|2021-07-29 08:41:30|1063.4||1063.4||1063.4||1063.4||0
1627548100000|2021-07-29 08:41:40|1063.2||1063.2||1063.4||1063.2||0
1627548110000|2021-07-29 08:41:50|1063.4|1063|1064.4|1064|1064.4|1064|1063.4|1063|2091
1627548120000|2021-07-29 08:42:00|1064.2|1063.8|1065|1064.6|1065|1064.6|1064.2|1063.8|4932
1627548130000|2021-07-29 08:42:10|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.4|1064|682
1627548140000|2021-07-29 08:42:20|1065.2|1064.8|1065.8|1065.2|1065.8|1065.4|1065|1064.6|10422
1627548150000|2021-07-29 08:42:30|1065.6|1065|1065.2|1064.6|1066|1065.8|1064.8|1064.4|5932
1627548160000|2021-07-29 08:42:40|1065.4|1064.8|1066|1065.4|1066|1065.4|1065.2|1064.6|12218
1627548180000|2021-07-29 08:43:00|1065.8|1065.2|1065.4|1064.8|1065.8|1065.2|1065|1064.6|1564
1627548190000|2021-07-29 08:43:10|1065.6|1065|1065.4|1065|1065.6|1065.2|1065.4|1064.8|3755
1627548210000|2021-07-29 08:43:30|1065.2|1064.8|1065.8|1065.2|1065.8|1065.2|1064.8|1064.6|1029
1627548220000|2021-07-29 08:43:40|1065.6||1065.8||1065.8||1065.6||190
1627548230000|2021-07-29 08:43:50|1065.6|1065|1065.4|1065|1065.6|1065|1065.4|1065|3260
1627548240000|2021-07-29 08:44:00|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1627548250000|2021-07-29 08:44:10|1064.8|1064.4|1065|1064.2|1065|1064.4|1064.6|1064.2|906
1627548260000|2021-07-29 08:44:20||1064.4||1064.6||1064.6||1064.4|0
1627548270000|2021-07-29 08:44:30|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|700
1627548290000|2021-07-29 08:44:50||1065||1065||1065||1065|799
1627548300000|2021-07-29 08:45:00|1065.4|1065.2|1065.8|1065.2|1065.8|1065.2|1065.4|1065|5
1627548310000|2021-07-29 08:45:10|1066|1065.4|1066|1065.8|1066|1065.8|1066|1065.4|0
1627548320000|2021-07-29 08:45:20|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1066|2064
1627548330000|2021-07-29 08:45:30|1066.2||1066.4||1066.4||1066.2||0
1627548340000|2021-07-29 08:45:40|1066.2|1065.8|1066.6|1066.2|1066.8|1066.4|1066.2|1065.8|1809
1627548350000|2021-07-29 08:45:50|1066.8|1066.4|1066.8|1066.6|1067|1066.6|1066.8|1066.4|878
1627548360000|2021-07-29 08:46:00|1067|1066.4|1066.4|1066|1067|1066.4|1066.4|1066|975
1627548370000|2021-07-29 08:46:10|1066.2||1066.4||1066.4||1066.2||1248
1627548380000|2021-07-29 08:46:20|1066.6|1066.2|1066.2|1065.8|1066.6|1066.2|1066.2|1065.6|1384
1627548390000|2021-07-29 08:46:30|1066.4||1066.4||1066.4||1066.4||0
1627548400000|2021-07-29 08:46:40|1066.2||1066.4||1066.4||1066.2||0
1627548410000|2021-07-29 08:46:50|1066.6||1066.6||1066.6||1066.6||0
1627548420000|2021-07-29 08:47:00|1066.4||1066.4||1066.4||1066.2||0
1627548440000|2021-07-29 08:47:20|1066.6|1066|1066.8|1066.6|1066.8|1066.6|1066.6|1066|971
1627548470000|2021-07-29 08:47:50|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|227
1627548480000|2021-07-29 08:48:00|1066.6|1066.2|1067|1066.6|1067|1066.6|1066.4|1066.2|1290
1627548490000|2021-07-29 08:48:10|1066.8||1067||1067||1066.8||0
1627548500000|2021-07-29 08:48:20|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.2|1066|6987
1627548510000|2021-07-29 08:48:30|1066.6||1066.8||1066.8||1066.6||0
1627548550000|2021-07-29 08:49:10|1066.6|1066.2|1067|1066.8|1067.2|1067|1066.6|1066.2|5766
1627548560000|2021-07-29 08:49:20|1066.8|1066.6|1067.2|1066.6|1067.2|1066.6|1066.8|1066.6|2262
1627548570000|2021-07-29 08:49:30|1067||1067.2||1067.2||1067||0
1627548580000|2021-07-29 08:49:40||1066.8||1066.8||1066.8||1066.8|0
1627548590000|2021-07-29 08:49:50||1066.6||1066.6||1066.6||1066.6|0
1627548610000|2021-07-29 08:50:10|1067.4|1066.8|1068|1067.6|1068|1067.6|1067|1066.8|7156
1627548630000|2021-07-29 08:50:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1698
1627548640000|2021-07-29 08:50:40|1068|1067.6|1068|1067.6|1068|1067.8|1068|1067.6|0
1627548650000|2021-07-29 08:50:50|1068.2|1067.8|1068.6|1068.2|1068.6|1068.4|1068.2|1067.8|10905
1627548660000|2021-07-29 08:51:00|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1068|10956
1627548680000|2021-07-29 08:51:20||1068.4||1068.2||1068.4||1068.2|489
1627548690000|2021-07-29 08:51:30|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|4206
1627548700000|2021-07-29 08:51:40|1068.8|1068.4|1070|1069.8|1070|1069.8|1068.8|1068.4|7851
1627548710000|2021-07-29 08:51:50|1070.2|1070|1070.6|1070.2|1070.8|1070.6|1070.2|1070|9580
1627548720000|2021-07-29 08:52:00|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1070|1312
1627548730000|2021-07-29 08:52:10|1070.2|1069.8|1070.6|1070|1070.6|1070|1070.2|1069.8|3284
1627548750000|2021-07-29 08:52:30|1070.4||1070.4||1070.4||1070.4||0
1627548760000|2021-07-29 08:52:40|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.6|2996
1627548770000|2021-07-29 08:52:50|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.4|1511
1627548780000|2021-07-29 08:53:00|1069.6||1070||1070||1069.6||0
1627548800000|2021-07-29 08:53:20|1070.2|1069.6|1071|1070.6|1071|1070.6|1070.2|1069.6|5242
1627548820000|2021-07-29 08:53:40|1070.8|1070.4|1071|1070.4|1071|1070.4|1070.8|1070.4|3207
1627548840000|2021-07-29 08:54:00|1070.2|1070|1070.4|1070|1071|1070.2|1070.2|1069.8|11889
1627548850000|2021-07-29 08:54:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|0
1627548890000|2021-07-29 08:54:50|1070.8||1070.8||1070.8||1070.6||15
1627548920000|2021-07-29 08:55:20|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|2000
1627548930000|2021-07-29 08:55:30|1070.4|1070|1069.6|1069|1070.4|1070|1069.6|1069|6330
1627548940000|2021-07-29 08:55:40|1069.4||1069.4||1069.4||1069.2||0
1627548950000|2021-07-29 08:55:50|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|986
1627548960000|2021-07-29 08:56:00|1069.6|1069.2|1069|1068.8|1069.6|1069.2|1069|1068.8|1585
1627548970000|2021-07-29 08:56:10|1069.2||1069.2||1069.2||1069||489
1627548980000|2021-07-29 08:56:20|1069|1068.6|1068.8|1068.4|1069.2|1068.6|1068.8|1068.4|2974
1627548990000|2021-07-29 08:56:30|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.4|1068|3404
1627549000000|2021-07-29 08:56:40|1069|1068.2|1068.8|1068.2|1069|1068.2|1068.8|1068.2|0
1627549010000|2021-07-29 08:56:50||1068.4||1068.4||1068.4||1068.4|0
1627549020000|2021-07-29 08:57:00|1068.6|1068.2|1069.2|1068.8|1069.2|1068.8|1068.6|1068.2|5410
1627549040000|2021-07-29 08:57:20||1068.6||1068.8||1068.8||1068.6|0
1627549050000|2021-07-29 08:57:30|1069.4|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1068.8|3650
1627549080000|2021-07-29 08:58:00|1069.8|1069.4|1070.6|1070|1070.6|1070|1069.8|1069.4|1478
1627549090000|2021-07-29 08:58:10|1070.4||1070.4||1070.4||1070.4||1400
1627549110000|2021-07-29 08:58:30|||||||||200
1627549120000|2021-07-29 08:58:40|1070.2|1069.8|1070|1069.6|1070.4|1070|1069.8|1069.6|6129
1627549140000|2021-07-29 08:59:00|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.4|1069|2251
1627549150000|2021-07-29 08:59:10|1069.4|1069|1069.6|1069|1069.6|1069|1069.4|1069|1092
1627549170000|2021-07-29 08:59:30|1069|1068.8|1069.4|1068.8|1069.6|1069|1069|1068.8|17008
1627549220000|2021-07-29 09:00:20|1069.2||1069.2||1069.2||1069.2||0
1627549240000|2021-07-29 09:00:40|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|58
1627549250000|2021-07-29 09:00:50|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.4|1069|1958
1627549260000|2021-07-29 09:01:00|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1908
1627549270000|2021-07-29 09:01:10||1069||1069.2||1069.2||1069|16
1627549290000|2021-07-29 09:01:30|1069.4|1069|1069.4|1068.8|1069.4|1069|1069.2|1068.8|2483
1627549310000|2021-07-29 09:01:50|1069.6|1069|1070|1069.6|1070|1069.6|1069.6|1069|8348
1627549320000|2021-07-29 09:02:00|1070.2|1069.8|1070.8|1070.4|1070.8|1070.4|1070.2|1069.8|8308
1627549340000|2021-07-29 09:02:20|1071|1070.6|1070.2|1069.8|1071.4|1071.2|1070|1069.8|56474
1627549360000|2021-07-29 09:02:40|1070|1069.6|1069.4|1069|1070|1069.6|1069.4|1069|2225
1627549370000|2021-07-29 09:02:50|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.4|1069.2|70
1627549390000|2021-07-29 09:03:10|1069.6|1069|1069.6|1069|1069.6|1069|1069.2|1068.8|1428
1627549400000|2021-07-29 09:03:20|1069.8|1069.2|1069.6|1069.2|1069.8|1069.4|1069.4|1068.8|6166
1627549410000|2021-07-29 09:03:30|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|489
1627549420000|2021-07-29 09:03:40|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.4|1274
1627549430000|2021-07-29 09:03:50|1069.6||1069.8||1069.8||1069.6||1000
1627549450000|2021-07-29 09:04:10|1070|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.4|1461
1627549470000|2021-07-29 09:04:30|1070.2|1069.8|1070.6|1070|1070.6|1070|1070.2|1069.8|2319
1627549480000|2021-07-29 09:04:40||1070.2||1070.2||1070.2||1070.2|0
1627549510000|2021-07-29 09:05:10|1070.4|1070.4|1070.6|1070.2|1071.4|1071.2|1070.4|1070.2|9626
1627549540000|2021-07-29 09:05:40|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|1400
1627549560000|2021-07-29 09:06:00|1070.8|1070.4|1070.6|1070.2|1071|1070.6|1070.6|1070.2|5970
1627549570000|2021-07-29 09:06:10|1070.8|1070.4|1070.6|1070.2|1071|1070.6|1070.6|1070.2|1037
1627549580000|2021-07-29 09:06:20|1070.8|1070.4|1071.4|1071|1071.4|1071|1070.8|1070.4|15224
1627549590000|2021-07-29 09:06:30|1071.6|1071.2|1071.4|1071.2|1071.6|1071.2|1071.4|1071|3900
1627549600000|2021-07-29 09:06:40|1071.6|1071.4|1071.6|1071.4|1071.6|1071.4|1071.6|1071.4|1128
1627549610000|2021-07-29 09:06:50|1071.4|1071.2|1071.4|1071|1071.4|1071.2|1071.4|1071|2091
1627549620000|2021-07-29 09:07:00|1071.6||1071.6||1071.6||1071.6||0
1627549630000|2021-07-29 09:07:10|1071|1070.8|1071.4|1071|1071.4|1071|1071|1070.8|13134
1627549660000|2021-07-29 09:07:40|1071.6|1071.2|1071.6|1071|1071.6|1071.2|1071.6|1071|3000
1627549680000|2021-07-29 09:08:00|1071.8|1071.2|1072|1071.8|1072|1071.8|1071.8|1071.2|1441
1627549690000|2021-07-29 09:08:10|1072.2|1072|1072.4|1072|1072.6|1072.4|1072.2|1072|41347
1627549700000|2021-07-29 09:08:20|1072.2|1071.8|1072.2|1071.8|1072.4|1071.8|1072.2|1071.8|312
1627549720000|2021-07-29 09:08:40|1072|1071.6|1072.4|1072|1072.4|1072|1071.8|1071.4|3454
1627549730000|2021-07-29 09:08:50|||||||||4000
1627549740000|2021-07-29 09:09:00|1072.2|1071.8|1071.4|1071|1072.2|1071.8|1071.2|1070.8|4344
1627549750000|2021-07-29 09:09:10|1071.6|1071.2|1071.8|1071.2|1071.8|1071.4|1071.6|1071.2|3700
1627549760000|2021-07-29 09:09:20|1071.6|1071|1071.4|1071|1071.6|1071|1071.4|1071|0
1627549770000|2021-07-29 09:09:30||1071.2||1071.2||1071.2||1071.2|0
1627549780000|2021-07-29 09:09:40||1071||1071||1071||1071|1000
1627549790000|2021-07-29 09:09:50|1071.6|1071.2|1071.4|1071|1071.8|1071.4|1071.4|1071|1150
1627549800000|2021-07-29 09:10:00|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.6|3906
1627549810000|2021-07-29 09:10:10|1071.2|1070.8|1071.6|1071.2|1071.6|1071.2|1071.2|1070.8|4560
1627549820000|2021-07-29 09:10:20|1071.4|1071.4|1071.8|1071.2|1071.8|1071.4|1071.4|1071|722
1627549830000|2021-07-29 09:10:30|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|2758
1627549840000|2021-07-29 09:10:40|1072.4|1072|1072.6|1072|1072.8|1072.4|1072.4|1072|6151
1627549850000|2021-07-29 09:10:50||1071.8||1072||1072||1071.8|0
1627549880000|2021-07-29 09:11:20|1072.8|1072.2|1073.2|1072.6|1073.2|1072.6|1072.8|1072.2|8665
1627549890000|2021-07-29 09:11:30|1073.4|1072.8|1073.8|1073.2|1073.8|1073.2|1073.4|1072.8|712
1627549900000|2021-07-29 09:11:40|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|604
1627549910000|2021-07-29 09:11:50|1073.8|1073|1073.6|1073|1073.8|1073.2|1073.2|1072.8|1527
1627549920000|2021-07-29 09:12:00|1073.8|1073.2|1073.6|1073.2|1073.8|1073.2|1073.6|1073.2|0
1627549930000|2021-07-29 09:12:10|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|0
1627549940000|2021-07-29 09:12:20|1073.4|1073.2|1073.6|1073.2|1073.8|1073.2|1073.4|1073.2|4070
1627549950000|2021-07-29 09:12:30|1073.8|1073.4|1073.6|1073.4|1074|1073.6|1073.6|1073.4|146
1627549960000|2021-07-29 09:12:40|1073.8|1073.2|1073|1072.8|1073.8|1073.2|1073|1072.8|9152
1627549970000|2021-07-29 09:12:50|1073.2|1073|1073.2|1073|1073.6|1073|1073.2|1073|8099
1627549980000|2021-07-29 09:13:00|1073.4|1072.8|1073.6|1073.2|1073.6|1073.2|1073.4|1072.8|0
1627549990000|2021-07-29 09:13:10|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1795
1627550010000|2021-07-29 09:13:30|1074|1073.6|1073.8|1073.2|1074.2|1074|1073.8|1073.2|30441
1627550020000|2021-07-29 09:13:40|1074|1073.4|1074.2|1074|1074.2|1074|1074|1073.4|18417
1627550030000|2021-07-29 09:13:50|||||||||444
1627550040000|2021-07-29 09:14:00|||||||||4111
1627550050000|2021-07-29 09:14:10|1074.4|1074.2|1074.8|1074.6|1074.8|1074.6|1074.4|1074.2|8378
1627550060000|2021-07-29 09:14:20|1074.6|1074.4|1074.6|1074.2|1074.6|1074.6|1074.4|1074|4502
1627550070000|2021-07-29 09:14:30||1074||1074||1074||1074|39
1627550080000|2021-07-29 09:14:40|1074.4||1074.4||1074.4||1074.4||1000
1627550120000|2021-07-29 09:15:20|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|3351
1627550160000|2021-07-29 09:16:00|1074.2|1074.2|1074.2|1073.8|1074.6|1074.2|1074|1073.8|15445
1627550170000|2021-07-29 09:16:10|1074.4|1074|1074.8|1074|1074.8|1074|1074.4|1074|0
1627550180000|2021-07-29 09:16:20|1075|1074.2|1075|1074.8|1075|1074.8|1074.8|1074.2|1117
1627550190000|2021-07-29 09:16:30|1075.2|1075|1075.6|1075|1075.6|1075|1075.2|1075|15494
1627550200000|2021-07-29 09:16:40|1075.4|1074.8|1075.2|1074.8|1075.4|1074.8|1075|1074.8|0
1627550210000|2021-07-29 09:16:50|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|7590
1627550220000|2021-07-29 09:17:00|||||||||773
1627550230000|2021-07-29 09:17:10|1075|1074.8|1075.4|1074.8|1075.4|1074.8|1075|1074.8|7410
1627550240000|2021-07-29 09:17:20||1075||1075||1075||1075|0
1627550250000|2021-07-29 09:17:30|1075.6|1075.2|1075|1074.4|1076|1075.6|1075|1074.4|12890
1627550260000|2021-07-29 09:17:40|1075.2|1075|1074.2|1073.8|1075.2|1075|1074.2|1073.8|55195
1627550270000|2021-07-29 09:17:50|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|489
1627550280000|2021-07-29 09:18:00|1074.4|1074|1074.6|1074|1074.6|1074|1074.4|1074|0
1627550290000|2021-07-29 09:18:10|1074.4|1073.8|1074|1073.4|1074.4|1073.8|1073.8|1073.2|3672
1627550300000|2021-07-29 09:18:20|1074.2|1073.6|1074.4|1073.8|1074.4|1073.8|1074.2|1073.6|0
1627550310000|2021-07-29 09:18:30|1074.6|1074|1074.4|1073.8|1074.8|1074.2|1074|1073.8|14200
1627550320000|2021-07-29 09:18:40|1073.6|1073.6|1073.8|1073.4|1074.2|1073.8|1073.6|1073.4|15000
1627550330000|2021-07-29 09:18:50|1074|1073.2|1074|1073.4|1074|1073.4|1074|1073.2|0
1627550340000|2021-07-29 09:19:00|1073.8|1073.2|1073.8|1073.4|1073.8|1073.4|1073.2|1073|3990
1627550350000|2021-07-29 09:19:10|1073.4|1073.2|1073.4|1073|1073.8|1073.2|1073.2|1073|990
1627550360000|2021-07-29 09:19:20|1073.6|1073.2|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|0
1627550370000|2021-07-29 09:19:30|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|1157
1627550380000|2021-07-29 09:19:40|1074|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.8|5036
1627550390000|2021-07-29 09:19:50|1074.4|1074|1074.6|1074|1074.6|1074|1074.4|1073.8|4875
1627550400000|2021-07-29 09:20:00|1074.8|1074.2|1075.4|1075|1075.4|1075|1074.8|1074.2|5500
1627550410000|2021-07-29 09:20:10|1075.6|1075.2|1075.8|1075.4|1076|1075.6|1075.6|1075.2|848
1627550420000|2021-07-29 09:20:20|1076|1075.6|1076.8|1076.6|1077|1076.6|1076|1075.6|15236
1627550430000|2021-07-29 09:20:30|1076.6|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|1401
1627550440000|2021-07-29 09:20:40|1077|1076.6|1077|1076.6|1077.4|1077.2|1077|1076.4|20441
1627550450000|2021-07-29 09:20:50|1076.8|1076.4|1077|1076.4|1077|1076.4|1076.4|1076|8133
1627550460000|2021-07-29 09:21:00|1076.8|1076.2|1075.8|1075.4|1076.8|1076.2|1075.8|1075.4|3906
1627550470000|2021-07-29 09:21:10|1076|1075.6|1076.2|1075.8|1076.4|1075.8|1076|1075.6|0
1627550480000|2021-07-29 09:21:20|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.8|1075.4|500
1627550490000|2021-07-29 09:21:30|1076|1075.6|1075.8|1075.4|1076.2|1075.6|1075.8|1075.4|6147
1627550510000|2021-07-29 09:21:50|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.4|153
1627550520000|2021-07-29 09:22:00|1076.4|1076|1077|1076.6|1077.4|1077|1076.4|1076|5199
1627550530000|2021-07-29 09:22:10|1077.2|1076.8|1077.6|1077.4|1077.6|1077.4|1077.2|1076.8|3938
1627550540000|2021-07-29 09:22:20|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1076.8|4908
1627550550000|2021-07-29 09:22:30|1077.6||1077.6||1077.6||1077.6||0
1627550570000|2021-07-29 09:22:50||1077.2||1077||1077.4||1077|1770
1627550580000|2021-07-29 09:23:00|1077.4|1076.8|1077.2|1076.8|1077.4|1076.8|1077.2|1076.8|1249
1627550590000|2021-07-29 09:23:10|1077.4|1077|1077.6|1077|1077.6|1077|1077.4|1077|0
1627550600000|2021-07-29 09:23:20|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1076.8|1076.4|3089
1627550630000|2021-07-29 09:23:50|1077.6|1077|1078.8|1078.4|1078.8|1078.4|1077.6|1077|7547
1627550640000|2021-07-29 09:24:00|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078|1077.8|2238
1627550650000|2021-07-29 09:24:10|1078.4|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|8500
1627550660000|2021-07-29 09:24:20|1078.2|1078.2|1078.6|1078.2|1078.6|1078.2|1078.2|1078|3000
1627550670000|2021-07-29 09:24:30|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.2|3627
1627550680000|2021-07-29 09:24:40|1078.8||1079||1079||1078.8||0
1627550690000|2021-07-29 09:24:50|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|1207
1627550700000|2021-07-29 09:25:00|1078.8||1078.8||1078.8||1078.8||0
1627550710000|2021-07-29 09:25:10|1078.6|1078.2|1078.2|1077.6|1078.6|1078.2|1077.8|1077.6|3289
1627550720000|2021-07-29 09:25:20|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|0
1627550730000|2021-07-29 09:25:30|1078.4|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1627550740000|2021-07-29 09:25:40|1078.6||1078.6||1078.6||1078.6||0
1627550750000|2021-07-29 09:25:50|1078|1077.8|1078.8|1078.6|1079.2|1078.8|1078|1077.8|20878
1627550760000|2021-07-29 09:26:00|1078.6|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|2936
1627550800000|2021-07-29 09:26:40|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1078|3179
1627550810000|2021-07-29 09:26:50|1078.2|1077.8|1077.6|1077.2|1078.2|1077.8|1077.6|1077.2|4188
1627550820000|2021-07-29 09:27:00|1077.8|1077|1077.6|1077.2|1078|1077.4|1077.6|1077|1000
1627550830000|2021-07-29 09:27:10|1077.8|1077.4|1078|1077.4|1078|1077.4|1077.8|1077.4|308
1627550840000|2021-07-29 09:27:20||1077.6||1077.6||1077.6||1077.6|0
1627550850000|2021-07-29 09:27:30||1077.4||1077.6||1077.6||1077.4|0
1627550870000|2021-07-29 09:27:50|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.4|4822
1627550890000|2021-07-29 09:28:10|1078.2|1078|1078.2|1077.6|1078.2|1078|1078|1077.4|15000
1627550900000|2021-07-29 09:28:20|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|0
1627550910000|2021-07-29 09:28:30||1077.6||1077.6||1077.6||1077.6|0
1627550920000|2021-07-29 09:28:40|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1627550930000|2021-07-29 09:28:50||1077.6||1077.8||1077.8||1077.6|0
1627550940000|2021-07-29 09:29:00|1078.4|1078|1078.8|1078.4|1078.8|1078.4|1078.4|1078|1537
1627550950000|2021-07-29 09:29:10|1078.6|1078.2|1079|1078.6|1079|1078.6|1078.4|1078.2|3113
1627550960000|2021-07-29 09:29:20||1078.4||1078.4||1078.4||1078.4|0
1627550970000|2021-07-29 09:29:30||1078.6||1078.6||1078.6||1078.6|0
1627551000000|2021-07-29 09:30:00|1079.2|1078.8|1079.2|1078.8|1079.4|1079.2|1079|1078.8|3960
1627551010000|2021-07-29 09:30:10|1079.4|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1079.2|3155
1627551030000|2021-07-29 09:30:30|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|3557
1627551040000|2021-07-29 09:30:40|1080|1079.6|1081.4|1081|1081.4|1081|1080|1079.6|30950
1627551050000|2021-07-29 09:30:50|1081.2|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1081|0
1627551060000|2021-07-29 09:31:00|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.8|4350
1627551070000|2021-07-29 09:31:10|1081.4|1081|1082|1081.6|1082|1081.8|1081.4|1081|9422
1627551080000|2021-07-29 09:31:20||1081.4||1081.4||1081.4||1081.4|0
1627551090000|2021-07-29 09:31:30||1081.6||1081.6||1081.6||1081.6|0
1627551100000|2021-07-29 09:31:40|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1627551110000|2021-07-29 09:31:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.2|0
1627551120000|2021-07-29 09:32:00|1082|1081.6|1082|1081.6|1082|1081.8|1082|1081.6|500
1627551130000|2021-07-29 09:32:10|1082.2|1081.8|1083.2|1082.8|1083.2|1082.8|1082.2|1081.6|16095
1627551140000|2021-07-29 09:32:20|1083|1082.6|1082.8|1082|1083|1082.6|1082.8|1082|0
1627551150000|2021-07-29 09:32:30||1082.2||1082.2||1082.2||1082.2|0
1627551170000|2021-07-29 09:32:50|1082.4|1082|1081.6|1081.2|1082.4|1082|1081.6|1081.2|5484
1627551180000|2021-07-29 09:33:00|1081.8|1081.4|1082.4|1082|1082.4|1082|1081.8|1081.4|108
1627551190000|2021-07-29 09:33:10||1082.2||1081.8||1082.2||1081.8|403
1627551210000|2021-07-29 09:33:30|1082.2|1082|1082.2|1081.8|1082.2|1082.2|1082|1081.8|1114
1627551220000|2021-07-29 09:33:40|1082|1081.6|1082|1081.2|1082|1081.6|1082|1081.2|857
1627551240000|2021-07-29 09:34:00|1081.8|1081.4|1080.8|1080.4|1081.8|1081.4|1080.2|1079.8|3772
1627551250000|2021-07-29 09:34:10|1081|1080.6|1081.4|1081|1081.4|1081.2|1081|1080.6|550
1627551260000|2021-07-29 09:34:20|1081.2||1081.4||1081.4||1081.2||0
1627551280000|2021-07-29 09:34:40|1081.6|1081.4|1082.2|1081.4|1082.2|1081.4|1081.4|1081|7000
1627551290000|2021-07-29 09:34:50|1082.4|1081.6|1081.6|1081.2|1082.4|1081.8|1081.6|1081.2|3815
1627551300000|2021-07-29 09:35:00|1081.8|1081.4|1081.6|1081.2|1082|1081.4|1081.6|1081.2|500
1627551310000|2021-07-29 09:35:10|1081.8|1081.4|1082.4|1082|1082.4|1082.2|1081.8|1081.4|8413
1627551330000|2021-07-29 09:35:30|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|2150
1627551340000|2021-07-29 09:35:40|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.4|995
1627551360000|2021-07-29 09:36:00|1083|1082.6|1083|1082.4|1083|1082.6|1082.4|1082|3160
1627551370000|2021-07-29 09:36:10|1082.8|1082.2|1083|1082.4|1083|1082.4|1082.6|1082.2|1057
1627551380000|2021-07-29 09:36:20||1082.6||1082.4||1082.6||1082.4|700
1627551400000|2021-07-29 09:36:40|1083.2|1082.6|1083.2|1082.8|1083.2|1082.8|1083.2|1082.6|0
1627551410000|2021-07-29 09:36:50|1083|1082.6|1083|1082.6|1083.4|1082.8|1083|1082.4|6000
1627551420000|2021-07-29 09:37:00|1082.8|1082.4|1082.8|1082.2|1082.8|1082.4|1082.2|1082|3928
1627551430000|2021-07-29 09:37:10|1083||1082.8||1083||1082.8||0
1627551440000|2021-07-29 09:37:20|1083|1082.4|1082.8|1082.2|1083|1082.8|1082.8|1082.2|130
1627551450000|2021-07-29 09:37:30|1083|1082.4|1082.8|1082.2|1083|1082.4|1082.8|1082.2|0
1627551460000|2021-07-29 09:37:40|1083|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.2|0
1627551470000|2021-07-29 09:37:50|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1627551480000|2021-07-29 09:38:00|1083|1083|1083.2|1082.8|1083.2|1083|1082.8|1082.6|5000
1627551490000|2021-07-29 09:38:10|1083.4|1083|1082.6|1082.4|1083.4|1083|1082.6|1082.2|1924
1627551500000|2021-07-29 09:38:20|1082.4|1082.2|1082.8|1082.2|1082.8|1082.2|1082.4|1082.2|1576
1627551520000|2021-07-29 09:38:40|1082.6|1082|1082.4|1082|1082.8|1082.2|1082.2|1082|9299
1627551530000|2021-07-29 09:38:50|1082.6|1082.2|1083.2|1082.6|1083.4|1083|1082.6|1082.2|56926
1627551540000|2021-07-29 09:39:00|1083.4|1082.8|1083.8|1083.4|1083.8|1083.6|1083.4|1082.8|7836
1627551550000|2021-07-29 09:39:10|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1082.8|792
1627551560000|2021-07-29 09:39:20|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1083|500
1627551580000|2021-07-29 09:39:40|1083.2|1082.8|1082.6|1082.2|1083.2|1082.8|1082.6|1082.2|2461
1627551590000|2021-07-29 09:39:50|1082.4|1082.4|1082.8|1082.4|1082.8|1082.4|1082.4|1082.4|1000
1627551630000|2021-07-29 09:40:30|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1627551640000|2021-07-29 09:40:40|1082.8|1082.4|1082.2|1081.8|1082.8|1082.4|1082|1081.8|2619
1627551650000|2021-07-29 09:40:50|1082|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|1751
1627551660000|2021-07-29 09:41:00|1082.2|1081.8|1082.4|1081.8|1082.4|1081.8|1082.2|1081.8|473
1627551700000|2021-07-29 09:41:40|1082.2|1081.6|1081.4|1081|1082.2|1081.6|1081|1080.8|10289
1627551710000|2021-07-29 09:41:50|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1627551720000|2021-07-29 09:42:00|1082||1082.2||1082.2||1082||100
1627551730000|2021-07-29 09:42:10|1082||1082.2||1082.2||1082||0
1627551740000|2021-07-29 09:42:20|1082|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|7037
1627551750000|2021-07-29 09:42:30|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.4|562
1627551770000|2021-07-29 09:42:50|1081.6|1081.2|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|2658
1627551780000|2021-07-29 09:43:00|1081|1080.6|1081|1080.6|1081.2|1081|1080.8|1080.6|10723
1627551790000|2021-07-29 09:43:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.2|770
1627551800000|2021-07-29 09:43:20|1081|1080.6|1081.6|1081|1081.6|1081|1081|1080.6|472
1627551810000|2021-07-29 09:43:30|1081.4||1081.4||1081.4||1081.4||0
1627551830000|2021-07-29 09:43:50|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.4|1135
1627551840000|2021-07-29 09:44:00|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.8|472
1627551850000|2021-07-29 09:44:10||1080.6||1080.6||1080.6||1080.6|0
1627551870000|2021-07-29 09:44:30|1081.2|1080.4|1080.6|1080.2|1081.2|1080.4|1080.6|1080|1207
1627551880000|2021-07-29 09:44:40|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|0
1627551900000|2021-07-29 09:45:00|1080.6|1080.2|1081|1080.4|1081|1080.6|1080.6|1080.2|5252
1627551920000|2021-07-29 09:45:20|1080.8||1080.8||1080.8||1080.8||1000
1627551940000|2021-07-29 09:45:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080|1000
1627551970000|2021-07-29 09:46:10|1080.4|1079.8|1080.4|1080|1080.4|1080|1080|1079.8|8000
1627551980000|2021-07-29 09:46:20|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1079.8|1079.4|1690
1627551990000|2021-07-29 09:46:30|1080.2|1079.8|1080|1079.6|1080.4|1080|1080|1079.6|4208
1627552000000|2021-07-29 09:46:40|||||||||1100
1627552010000|2021-07-29 09:46:50|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1627552020000|2021-07-29 09:47:00|1080.4|1080|1080.6|1080|1080.6|1080.2|1080.4|1080|1382
1627552030000|2021-07-29 09:47:10|1080.8|1080.2|1080.8|1080.2|1080.8|1080.4|1080.8|1080.2|0
1627552040000|2021-07-29 09:47:20||1080.4||1080.4||1080.4||1080.4|0
1627552060000|2021-07-29 09:47:40|1081||1081||1081||1081||0
1627552080000|2021-07-29 09:48:00|1080.8|1080.2|1081.8|1081.4|1081.8|1081.6|1080.4|1080.2|10699
1627552090000|2021-07-29 09:48:10|1082.2|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.6|6830
1627552160000|2021-07-29 09:49:20|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|4000
1627552180000|2021-07-29 09:49:40|1082.4|1082|1083|1082.4|1083|1082.6|1082.4|1082|6636
1627552190000|2021-07-29 09:49:50|1083.2|1082.6|1083.6|1083.2|1083.6|1083.2|1083.2|1082.6|2489
1627552200000|2021-07-29 09:50:00|1083.4|1083|1082.8|1082.4|1083.4|1083|1082.6|1082.2|6333
1627552210000|2021-07-29 09:50:10|1082.6|1082.2|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|13398
1627552220000|2021-07-29 09:50:20|1082.4|1082|1082.4|1082|1082.6|1082|1082.4|1082|7828
1627552230000|2021-07-29 09:50:30|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|1750
1627552240000|2021-07-29 09:50:40||1081.4||1081.4||1081.4||1081.4|0
1627552250000|2021-07-29 09:50:50|1082|1081.2|1081.6|1081.2|1082|1081.2|1081.4|1081|1145
1627552270000|2021-07-29 09:51:10|1081.8||1081.8||1081.8||1081.8||0
1627552320000|2021-07-29 09:52:00|1081.6|1081|1081|1080.6|1081.6|1081|1080.8|1080.6|5218
1627552330000|2021-07-29 09:52:10|1080.8|1080.4|1081.2|1080.6|1081.2|1080.8|1080.8|1080.4|3850
1627552340000|2021-07-29 09:52:20|||||||||100
1627552370000|2021-07-29 09:52:50||1080.8||1080.8||1080.8||1080.8|0
1627552380000|2021-07-29 09:53:00||1081||1081||1081||1081|0
1627552390000|2021-07-29 09:53:10|1081.4|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|1858
1627552400000|2021-07-29 09:53:20|1081.6||1081.4||1081.6||1081.4||1000
1627552410000|2021-07-29 09:53:30|1081.2|1081.2|1081|1080.6|1081.2|1081.2|1081|1080.6|1237
1627552420000|2021-07-29 09:53:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.2|71
1627552430000|2021-07-29 09:53:50|1081||1081||1081||1081||0
1627552460000|2021-07-29 09:54:20|1080.8|1080.6|1080.8|1080.4|1080.8|1080.8|1080.6|1080.4|0
1627552470000|2021-07-29 09:54:30|1080.6||1080.8||1080.8||1080.6||0
1627552530000|2021-07-29 09:55:30|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|1214
1627552540000|2021-07-29 09:55:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|850
1627552550000|2021-07-29 09:55:50|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|0
1627552560000|2021-07-29 09:56:00||1081.2||1081.2||1081.4||1081.2|0
1627552570000|2021-07-29 09:56:10|1081.4||1081.6||1081.6||1081.4||152
1627552590000|2021-07-29 09:56:30|1081.4|1081|1082.2|1081.6|1083|1082.6|1081|1080.6|265508
1627552600000|2021-07-29 09:56:40||1081.4||1081.6||1081.6||1081.4|0
1627552610000|2021-07-29 09:56:50|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.8|1081.4|850
1627552620000|2021-07-29 09:57:00|1081.6|1081.2|1083|1082.6|1083|1082.8|1081.2|1080.8|8425
1627552630000|2021-07-29 09:57:10|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083.2|1082.6|4366
1627552640000|2021-07-29 09:57:20|1083|1083|1082.8|1082.2|1083|1083|1082.6|1082.2|1689
1627552650000|2021-07-29 09:57:30|1083|1082.4|1083.2|1082.8|1083.2|1082.8|1083|1082.4|0
1627552660000|2021-07-29 09:57:40|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|750
1627552680000|2021-07-29 09:58:00|1082.8|1082.4|1082.6|1082.4|1082.8|1082.4|1082.6|1082.4|2507
1627552690000|2021-07-29 09:58:10|1082.4|1082.2|1082|1081.2|1082.4|1082.2|1081.8|1081.2|2710
1627552700000|2021-07-29 09:58:20|1081.2|1081.4|1082|1081.6|1082|1081.6|1081.2|1081|24752
1627552710000|2021-07-29 09:58:30|1082.2|1081.8|1082|1081.6|1082.4|1082|1082|1081.6|2018
1627552730000|2021-07-29 09:58:50|1082.2|1081.8|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|300
1627552740000|2021-07-29 09:59:00||1082||1082.2||1082.2||1082|0
1627552770000|2021-07-29 09:59:30|1082.4|1082.4|1083|1082.4|1083.2|1082.6|1082.4|1082.4|0
1627552790000|2021-07-29 09:59:50|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1627552800000|2021-07-29 10:00:00|1083||1083||1083||1083||0
1627552810000|2021-07-29 10:00:10|1083.2|1082.8|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|2547
1627552820000|2021-07-29 10:00:20|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|4900
1627552840000|2021-07-29 10:00:40|1083.8|1083|1083.4|1083|1083.8|1083.2|1083.4|1083|9347
1627552850000|2021-07-29 10:00:50|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083.2|500
1627552860000|2021-07-29 10:01:00|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083|1082.6|2012
1627552870000|2021-07-29 10:01:10|1083.8|1083.4|1084|1083.6|1084.2|1083.6|1083.8|1083.4|0
1627552880000|2021-07-29 10:01:20|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084.2|1083.8|1000
1627552890000|2021-07-29 10:01:30|||||||||454
1627552900000|2021-07-29 10:01:40|1084.4|1084|1084.8|1084.4|1084.8|1084.6|1084.4|1084|1809
1627552910000|2021-07-29 10:01:50|1085|1084.8|1084.2|1083.6|1085|1084.8|1084.2|1083.6|14418
1627552930000|2021-07-29 10:02:10|1084.4|1083.8|1085|1084.6|1085|1084.6|1084.4|1083.8|2210
1627552940000|2021-07-29 10:02:20|1084.8||1085||1085||1084.8||0
1627552950000|2021-07-29 10:02:30|1085.2|1084.8|1085|1084.8|1085.4|1085|1085|1084.8|9367
1627552960000|2021-07-29 10:02:40|1084.8|1084.6|1084.6|1083.8|1084.8|1084.6|1084.6|1083.8|4168
1627552980000|2021-07-29 10:03:00|1084.4|1083.6|1084.4|1084|1084.6|1084.2|1084|1083.6|7542
1627552990000|2021-07-29 10:03:10|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|2630
1627553020000|2021-07-29 10:03:40|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|1000
1627553060000|2021-07-29 10:04:20|1085|1084.4|1085|1084.6|1085|1084.8|1085|1084.4|654
1627553070000|2021-07-29 10:04:30|1085.2|1085|1085|1084.6|1085.4|1085|1085|1084.6|6987
1627553080000|2021-07-29 10:04:40|1084.8|1084.4|1084|1083.6|1084.8|1084.4|1083.4|1083.2|33183
1627553090000|2021-07-29 10:04:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1627553100000|2021-07-29 10:05:00|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.6|1083|0
1627553110000|2021-07-29 10:05:10|1083.4|1083.2|1084.2|1083.8|1084.2|1083.8|1083.4|1083.2|1489
1627553130000|2021-07-29 10:05:30|1084.4||1084.4||1084.4||1084.4||0
1627553160000|2021-07-29 10:06:00|1084.2|1083.6|1083.6|1083|1084.2|1083.6|1083.2|1083|1410
1627553170000|2021-07-29 10:06:10||1083.2||1083.2||1083.2||1083.2|0
1627553200000|2021-07-29 10:06:40|1083.8|1083.4|1084.4|1083.8|1084.4|1083.8|1083.8|1083.4|388
1627553210000|2021-07-29 10:06:50|1084.6|1084|1085.2|1084.6|1085.2|1084.6|1084.6|1084|2576
1627553230000|2021-07-29 10:07:10|1085||1085||1085||1085||0
1627553240000|2021-07-29 10:07:20|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|3643
1627553250000|2021-07-29 10:07:30|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1627553270000|2021-07-29 10:07:50|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|0
1627553290000|2021-07-29 10:08:10|1085.2||1085.2||1085.2||1085.2||185
1627553300000|2021-07-29 10:08:20|1085|1084.8|1084.8|1084.4|1085|1084.8|1084.6|1084.4|14223
1627553310000|2021-07-29 10:08:30|1085|1084.6|1085.4|1085|1085.6|1085.4|1085|1084.6|7196
1627553320000|2021-07-29 10:08:40|1085.6||1085.6||1085.6||1085.4||0
1627553330000|2021-07-29 10:08:50||1085.2||1085.2||1085.2||1085.2|0
1627553340000|2021-07-29 10:09:00|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|528
1627553350000|2021-07-29 10:09:10|1085.2|1084.8|1085.2|1084.4|1085.2|1084.8|1085.2|1084.4|448
1627553360000|2021-07-29 10:09:20|1085|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084.2|3
1627553370000|2021-07-29 10:09:30|1084.4|1084|1084.6|1084|1084.6|1084|1084.4|1084|529
1627553380000|2021-07-29 10:09:40|1084.8|1084.2|1084.8|1084.6|1084.8|1084.6|1084.8|1084.2|0
1627553390000|2021-07-29 10:09:50|1085|1084.8|1085|1084.6|1085|1084.8|1085|1084.6|4818
1627553400000|2021-07-29 10:10:00||1084.8||1084.6||1084.8||1084.6|79
1627553420000|2021-07-29 10:10:20|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|682
1627553430000|2021-07-29 10:10:30|1085.4||1085||1085.4||1085||0
1627553440000|2021-07-29 10:10:40|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|789
1627553450000|2021-07-29 10:10:50||1084.8||1084.8||1084.8||1084.8|2633
1627553460000|2021-07-29 10:11:00||1085||1085||1085.2||1085|0
1627553470000|2021-07-29 10:11:10|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1627553480000|2021-07-29 10:11:20|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.4|1085|25
1627553490000|2021-07-29 10:11:30|1085.2||1085.4||1085.4||1085.2||0
1627553510000|2021-07-29 10:11:50|1086|1085.2|1085.8|1085.4|1086|1085.4|1085.8|1085.2|8900
1627553520000|2021-07-29 10:12:00|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|4506
1627553540000|2021-07-29 10:12:20|1085.2|1084.8|1086.2|1085.6|1086.2|1085.8|1085|1084.6|16247
1627553550000|2021-07-29 10:12:30||1085.4||1085.8||1085.8||1085.4|0
1627553560000|2021-07-29 10:12:40|1086|1085.6|1085.4|1085|1086|1085.8|1085.4|1085|3306
1627553570000|2021-07-29 10:12:50|1085.2|1084.8|1085.4|1084.6|1085.4|1085|1085|1084.6|957
1627553580000|2021-07-29 10:13:00|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.6|13427
1627553590000|2021-07-29 10:13:10|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084|25783
1627553600000|2021-07-29 10:13:20|1084.8|1084.4|1084.6|1084|1084.8|1084.4|1084.2|1083.8|8943
1627553650000|2021-07-29 10:14:10|1084.8|1084.2|1085|1084.4|1085|1084.6|1084.6|1084.2|500
1627553660000|2021-07-29 10:14:20|1084.8|1084.2|1084.4|1083.8|1084.8|1084.2|1084.2|1083.6|2925
1627553670000|2021-07-29 10:14:30|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1084|1083.4|0
1627553680000|2021-07-29 10:14:40||1083.6||1083.6||1083.6||1083.6|0
1627553690000|2021-07-29 10:14:50|1083.6|1083.4|1083|1082.6|1083.6|1083.4|1083|1082.6|9362
1627553700000|2021-07-29 10:15:00||1082.4||1082.4||1082.4||1082.4|0
1627553720000|2021-07-29 10:15:20|1083.2|1082.6|1083.4|1083|1083.4|1083.2|1083.2|1082.6|4504
1627553750000|2021-07-29 10:15:50|1083.2|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.8|2170
1627553760000|2021-07-29 10:16:00|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1627553770000|2021-07-29 10:16:10||1082.8||1082.8||1082.8||1082.8|0
1627553780000|2021-07-29 10:16:20|1083.4|1083|1084|1083.4|1084|1083.6|1083.4|1083|14376
1627553840000|2021-07-29 10:17:20|1083.8|1083.2|1084|1083.6|1084.2|1083.8|1083.4|1083.2|12401
1627553850000|2021-07-29 10:17:30||1083.4||1083.4||1083.4||1083.4|0
1627553870000|2021-07-29 10:17:50|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|0
1627553880000|2021-07-29 10:18:00|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1627553890000|2021-07-29 10:18:10|1084.6|1084.2|1084.6|1084|1084.8|1084.2|1084.4|1084|232
1627553900000|2021-07-29 10:18:20||1084.2||1084||1084.2||1084|0
1627553910000|2021-07-29 10:18:30|1084.8|1084.2|1085.4|1084.8|1085.4|1084.8|1084.6|1084.2|4400
1627553920000|2021-07-29 10:18:40|1085.6|1085|1085.6|1085.2|1085.6|1085.2|1085.6|1085|0
1627553950000|2021-07-29 10:19:10|1085.8|1085.4|1085.4|1085.2|1086|1085.6|1085.4|1085.2|8330
1627553960000|2021-07-29 10:19:20|1085.2|1085|1085.8|1085.4|1085.8|1085.4|1085.2|1084.8|4850
1627553980000|2021-07-29 10:19:40|1086|1085.6|1086.4|1085.8|1086.4|1086|1086|1085.4|2100
1627553990000|2021-07-29 10:19:50||1086||1086||1086||1085.8|0
1627554010000|2021-07-29 10:20:10|1086.6|1085.8|1086.6|1086.2|1086.8|1086.4|1086.6|1085.8|4568
1627554020000|2021-07-29 10:20:20|1086.8|1086.4|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|123
1627554030000|2021-07-29 10:20:30|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|515
1627554040000|2021-07-29 10:20:40|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|2472
1627554050000|2021-07-29 10:20:50|1087.6|1087.2|1087.4|1087|1087.8|1087.2|1087.4|1086.8|963
1627554070000|2021-07-29 10:21:10|1087.2|1086.8|1086.6|1086|1087.2|1086.8|1086.6|1086|970
1627554080000|2021-07-29 10:21:20||1085.8||1086||1086||1085.8|400
1627554100000|2021-07-29 10:21:40|1086.8|1086.6|1087.8|1087.4|1087.8|1087.4|1086.8|1086.2|9765
1627554110000|2021-07-29 10:21:50|1087.6|1087.2|1087.8|1087.4|1088|1087.6|1087.4|1087|5361
1627554120000|2021-07-29 10:22:00|1088|1087.2|1087.8|1087.2|1088.2|1087.6|1087.8|1087.2|1915
1627554130000|2021-07-29 10:22:10|1088|1087.4|1087.6|1087.2|1088.2|1087.6|1087.6|1087.2|6795
1627554140000|2021-07-29 10:22:20|1087.4|1087|1087.2|1086.6|1087.4|1087|1087.2|1086.4|1000
1627554150000|2021-07-29 10:22:30||1086.4||1086.6||1086.6||1086.4|0
1627554180000|2021-07-29 10:23:00|1087|1086.4|1086.4|1085.8|1087|1086.4|1086.2|1085.8|2563
1627554190000|2021-07-29 10:23:10|1086.2|1086|1086|1085.6|1086.6|1086.2|1086|1085.6|6116
1627554200000|2021-07-29 10:23:20|1085.8|1085.4|1086|1085.4|1086|1085.4|1085.6|1085.4|999
1627554210000|2021-07-29 10:23:30|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.6|1085.2|5962
1627554220000|2021-07-29 10:23:40|1086.2|1085.8|1086.6|1085.8|1086.6|1086.2|1086.2|1085.8|7205
1627554230000|2021-07-29 10:23:50|1086.4|1086|1086.8|1086.2|1086.8|1086.2|1086.4|1086|0
1627554260000|2021-07-29 10:24:20|1087|1086.8|1087.2|1086.6|1087.4|1087|1086.8|1086.6|2848
1627554270000|2021-07-29 10:24:30|1087.4|1086.8|1087.6|1087|1087.8|1087|1087.4|1086.8|0
1627554280000|2021-07-29 10:24:40|1087.8|1087.2|1088.2|1087.8|1088.2|1087.8|1087.8|1087.2|938
1627554290000|2021-07-29 10:24:50|1088|1087.6|1087.6|1087|1088|1087.6|1087.6|1087|1476
1627554300000|2021-07-29 10:25:00|1087.4|1086.8|1087.2|1086.6|1087.4|1086.8|1087.2|1086.6|1350
1627554310000|2021-07-29 10:25:10|1087|1086.4|1086.8|1086.2|1087|1086.4|1086.6|1086.2|500
1627554330000|2021-07-29 10:25:30|1086.6|1086|1086.6|1086|1086.6|1086.2|1086.4|1086|0
1627554340000|2021-07-29 10:25:40|1086.8|1086.2|1087|1086.2|1087|1086.2|1086.8|1086.2|0
1627554350000|2021-07-29 10:25:50|1086.8|1086|1086.8|1086.2|1086.8|1086.2|1086.6|1086|0
1627554360000|2021-07-29 10:26:00|1087|1086|1085.6|1085.2|1087|1086|1085.6|1085.2|9866
1627554370000|2021-07-29 10:26:10|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|489
1627554400000|2021-07-29 10:26:40|1085.8|1085.4|1086|1085.4|1086|1085.4|1085.8|1085.4|500
1627554410000|2021-07-29 10:26:50|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1627554430000|2021-07-29 10:27:10|1086|1085.4|1085.8|1085.2|1086|1085.6|1085.8|1085.2|970
1627554440000|2021-07-29 10:27:20|1085.6|1085|1085.2|1084.8|1085.6|1085|1085.2|1084.8|934
1627554450000|2021-07-29 10:27:30|1085|1084.6|1085|1084.4|1085|1084.6|1084.8|1084.2|0
1627554480000|2021-07-29 10:28:00||1084.6||1084.4||1084.6||1084.4|150
1627554490000|2021-07-29 10:28:10||1084.6||1084.4||1084.6||1084.4|0
1627554510000|2021-07-29 10:28:30|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.6|457
1627554520000|2021-07-29 10:28:40|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|2678
1627554530000|2021-07-29 10:28:50|1085.6|1085.2|1085.4|1085|1085.8|1085.2|1085.4|1084.8|470
1627554540000|2021-07-29 10:29:00|1085.6|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.4|9072
1627554550000|2021-07-29 10:29:10|1086.2|1085.8|1086.2|1085.6|1086.2|1086|1086.2|1085.6|7677
1627554560000|2021-07-29 10:29:20||1085.8||1085.6||1085.8||1085.6|0
1627554570000|2021-07-29 10:29:30|1086|1085.8|1086|1085.8|1086|1085.8|1085.8|1085.4|4220
1627554580000|2021-07-29 10:29:40|1086.2|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|1832
1627554590000|2021-07-29 10:29:50|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|1720
1627554600000|2021-07-29 10:30:00|1085.6|1085.2|1085.2|1084.6|1085.6|1085.2|1085.2|1084.6|56909
1627554610000|2021-07-29 10:30:10|1085|1084.8|1085.8|1085|1085.8|1085|1085|1084.6|1797
1627554620000|2021-07-29 10:30:20|1086|1085.2|1086.2|1085.8|1086.2|1085.8|1086|1085.2|0
1627554630000|2021-07-29 10:30:30|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.4|1085.8|1082
1627554640000|2021-07-29 10:30:40|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086|1085.4|9251
1627554650000|2021-07-29 10:30:50|1086.2|1086|1085.8|1085.4|1086.4|1086|1085.6|1085.2|7251
1627554660000|2021-07-29 10:31:00|1086||1085.8||1086||1085.8||0
1627554670000|2021-07-29 10:31:10|1086||1085.8||1086||1085.6||0
1627554680000|2021-07-29 10:31:20|1085.6|1085.2|1085.8|1085.2|1085.8|1085.2|1085.4|1085|0
1627554700000|2021-07-29 10:31:40|1085.6|1085|1085.4|1085|1085.6|1085|1085.4|1085|7751
1627554710000|2021-07-29 10:31:50|1085.2|1084.8|1086|1085.4|1086|1085.4|1085|1084.8|2160
1627554720000|2021-07-29 10:32:00|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086.2|1085.6|0
1627554740000|2021-07-29 10:32:20|1086|1085.6|1086.6|1086|1086.6|1086|1086|1085.6|3736
1627554750000|2021-07-29 10:32:30|1086.8|1086.2|1087|1086.4|1087|1086.4|1086.6|1086.2|1232
1627554760000|2021-07-29 10:32:40|1087.2|1086.6|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|0
1627554770000|2021-07-29 10:32:50|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|989
1627554780000|2021-07-29 10:33:00|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087|1086.6|6334
1627554790000|2021-07-29 10:33:10|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.8|1087.2|0
1627554800000|2021-07-29 10:33:20|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.4|1087|1205
1627554810000|2021-07-29 10:33:30||1087.2||1087.2||1087.4||1087.2|0
1627554820000|2021-07-29 10:33:40|1088|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.2|2427
1627554830000|2021-07-29 10:33:50|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|2538
1627554840000|2021-07-29 10:34:00|1088||1088.2||1088.2||1088||230
1627554850000|2021-07-29 10:34:10|1088.4|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088|2226
1627554860000|2021-07-29 10:34:20|1088.4|1088|1089.6|1089.2|1089.6|1089.2|1088.2|1088|19100
1627554870000|2021-07-29 10:34:30|1089.8|1089.4|1090.6|1090.2|1090.8|1090.6|1089.8|1089.2|28745
1627554880000|2021-07-29 10:34:40|1090.8|1090|1091.2|1090.4|1091.2|1091|1090.4|1090|20085
1627554890000|2021-07-29 10:34:50|1090.4|1090.2|1091|1090.6|1091.2|1090.8|1090.4|1090.2|11826
1627554900000|2021-07-29 10:35:00|1091.2|1090.8|1091.2|1090.6|1091.2|1091|1091|1090.6|5220
1627554910000|2021-07-29 10:35:10|1091|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|21664
1627554920000|2021-07-29 10:35:20|1091.4|1091|1091.2|1090.8|1091.4|1091.2|1091.2|1090.8|2762
1627554930000|2021-07-29 10:35:30|1091.4|1091|1091.2|1090.8|1091.4|1091.2|1091.2|1090.8|2350
1627554940000|2021-07-29 10:35:40|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|4894
1627554950000|2021-07-29 10:35:50|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|863
1627554960000|2021-07-29 10:36:00|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.4|1121
1627554970000|2021-07-29 10:36:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.2|896
1627554980000|2021-07-29 10:36:20|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089|1088.6|0
1627554990000|2021-07-29 10:36:30|1089.4||1089.4||1089.4||1089.4||0
1627555030000|2021-07-29 10:37:10|1089|1089|1089.6|1089.2|1089.8|1089.4|1089|1089|3612
1627555040000|2021-07-29 10:37:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1627555050000|2021-07-29 10:37:30|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1627555060000|2021-07-29 10:37:40|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|1214
1627555070000|2021-07-29 10:37:50|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|914
1627555080000|2021-07-29 10:38:00|1090.2|1090|1090.2|1089.8|1090.2|1090|1090|1089.6|752
1627555090000|2021-07-29 10:38:10|1090.4|1090|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|1913
1627555100000|2021-07-29 10:38:20|1090|1089.6|1090|1089.4|1090|1089.6|1090|1089.4|246
1627555120000|2021-07-29 10:38:40||1089.6||1089.6||1089.6||1089.6|0
1627555130000|2021-07-29 10:38:50|1089.8||1090||1090||1089.8||953
1627555140000|2021-07-29 10:39:00|1089.8|1089.4|1089.6|1089|1089.8|1089.4|1089.6|1089|317
1627555150000|2021-07-29 10:39:10|1089|1088.8|1089.6|1089.2|1089.8|1089.2|1089|1088.8|13973
1627555160000|2021-07-29 10:39:20|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|572
1627555170000|2021-07-29 10:39:30|1090|1089.6|1090|1089.8|1090|1089.8|1090|1089.6|500
1627555190000|2021-07-29 10:39:50|1090.2|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1090|4826
1627555200000|2021-07-29 10:40:00|1091||1091||1091||1091||0
1627555210000|2021-07-29 10:40:10|1090.8|1090.2|1090.4|1090|1090.8|1090.2|1090.2|1090|2567
1627555220000|2021-07-29 10:40:20|1090.6|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|468
1627555230000|2021-07-29 10:40:30|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|0
1627555260000|2021-07-29 10:41:00||1090.2||1090||1090.2||1090|0
1627555270000|2021-07-29 10:41:10|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090|0
1627555280000|2021-07-29 10:41:20|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1627555290000|2021-07-29 10:41:30|1090.4||1090.4||1090.4||1090.4||0
1627555320000|2021-07-29 10:42:00|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.4|1089|6290
1627555330000|2021-07-29 10:42:10|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1088.8|2089
1627555340000|2021-07-29 10:42:20||1088.8||1088.8||1088.8||1088.8|0
1627555350000|2021-07-29 10:42:30||1089||1089||1089||1089|0
1627555360000|2021-07-29 10:42:40||1088.8||1088.8||1088.8||1088.8|0
1627555370000|2021-07-29 10:42:50|1089.2|1088.6|1088.6|1088|1089.2|1088.6|1088.4|1088|3244
1627555390000|2021-07-29 10:43:10|1088.4||1088.4||1088.4||1088.4||0
1627555400000|2021-07-29 10:43:20|1088.2||1088.4||1088.4||1088.2||0
1627555410000|2021-07-29 10:43:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1627555420000|2021-07-29 10:43:40|1088.4|1088|1088.6|1088|1088.6|1088|1088.4|1088|1186
1627555430000|2021-07-29 10:43:50|1088.4|1087.8|1087.8|1087.6|1088.4|1087.8|1087.8|1087.4|0
1627555440000|2021-07-29 10:44:00||1087.4||1087.2||1087.4||1087.2|18
1627555450000|2021-07-29 10:44:10|1087.6||1087.6||1087.6||1087.6||0
1627555460000|2021-07-29 10:44:20|1087.8|1087.4|1087.8|1087.2|1087.8|1087.6|1087.8|1087.2|1025
1627555480000|2021-07-29 10:44:40|1087.6|1087|1087.2|1086.8|1087.6|1087|1087|1086.8|1168
1627555490000|2021-07-29 10:44:50|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.4|1086.2|3077
1627555500000|2021-07-29 10:45:00|1087|1086.8|1087.6|1087.2|1087.6|1087.2|1087|1086.6|730
1627555510000|2021-07-29 10:45:10|1087.4|1087|1087.2|1086.6|1087.4|1087|1087|1086.6|0
1627555520000|2021-07-29 10:45:20|1087.6|1086.8|1087.6|1087.2|1088|1087.6|1087.6|1086.8|8114
1627555530000|2021-07-29 10:45:30|1087.8|1087.4|1087.4|1087|1087.8|1087.4|1087.4|1087|2978
1627555540000|2021-07-29 10:45:40||1086.8||1087||1087||1086.8|0
1627555550000|2021-07-29 10:45:50|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|500
1627555560000|2021-07-29 10:46:00|1087.6|1087.2|1087.8|1087|1087.8|1087.2|1087.4|1087|321
1627555570000|2021-07-29 10:46:10|1087.6|1087.2|1087.6|1087|1087.6|1087.4|1087.6|1087|0
1627555590000|2021-07-29 10:46:30|1087.4|1086.8|1087.8|1087.2|1087.8|1087.4|1087.2|1086.8|8452
1627555610000|2021-07-29 10:46:50||1087.4||1087.4||1087.4||1087.4|0
1627555640000|2021-07-29 10:47:20|||||||||270
1627555660000|2021-07-29 10:47:40|1087.6||1087.8||1087.8||1087.6||0
1627555670000|2021-07-29 10:47:50|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|159
1627555680000|2021-07-29 10:48:00|1086.8|1087|1087|1086.6|1087.4|1087|1086.8|1086.4|8900
1627555690000|2021-07-29 10:48:10|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087.2|1086.8|671
1627555700000|2021-07-29 10:48:20|1087|1086.6|1087|1086.4|1087|1086.6|1087|1086.4|0
1627555710000|2021-07-29 10:48:30|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|2000
1627555720000|2021-07-29 10:48:40|1086.8||1087||1087||1086.8||500
1627555730000|2021-07-29 10:48:50|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086|89
1627555740000|2021-07-29 10:49:00||1086.2||1086.2||1086.2||1086.2|0
1627555750000|2021-07-29 10:49:10|1086.6|1086|1086.6|1086|1086.6|1086.2|1086.4|1086|39
1627555760000|2021-07-29 10:49:20||1086.2||1086.2||1086.2||1086.2|0
1627555770000|2021-07-29 10:49:30|1086.8|1086.4|1087.4|1086.8|1087.4|1087|1086.8|1086.4|1844
1627555780000|2021-07-29 10:49:40|1087.6|1087|1087.8|1087.4|1087.8|1087.4|1087.6|1087|373
1627555790000|2021-07-29 10:49:50|1088|1087.6|1088.8|1088.4|1088.8|1088.4|1088|1087.6|5712
1627555800000|2021-07-29 10:50:00|1088.6|1088.2|1089|1088.4|1089|1088.6|1088.6|1088.2|0
1627555820000|2021-07-29 10:50:20|1088.8|1088.2|1089|1088.6|1089|1088.6|1088.6|1088.2|469
1627555830000|2021-07-29 10:50:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1627555840000|2021-07-29 10:50:40|1089|1088.6|1089.6|1089|1089.6|1089|1089|1088.6|10710
1627555850000|2021-07-29 10:50:50|1089.4||1089.4||1089.4||1089.4||0
1627555860000|2021-07-29 10:51:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1627555880000|2021-07-29 10:51:20|1089.4|1089|1089.6|1089.2|1089.8|1089.4|1089.2|1089|5168
1627555890000|2021-07-29 10:51:30|1089.4||1089.4||1089.6||1089.4||0
1627555900000|2021-07-29 10:51:40|1089.2|1089|1089|1088.8|1089.2|1089|1089|1088.8|2916
1627555910000|2021-07-29 10:51:50|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|449
1627555920000|2021-07-29 10:52:00|1089|1088.4|1089.2|1088.8|1089.2|1088.8|1088.6|1088.4|2600
1627555930000|2021-07-29 10:52:10|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|970
1627555950000|2021-07-29 10:52:30|||||||||150
1627555980000|2021-07-29 10:53:00|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089.2|1088.8|0
1627556000000|2021-07-29 10:53:20|1089|1088.6|1089.4|1089|1089.4|1089|1089|1088.6|4354
1627556010000|2021-07-29 10:53:30|||||||||1500
1627556020000|2021-07-29 10:53:40|1089.2|1088.8|1089.4|1088.8|1089.4|1088.8|1089.2|1088.8|567
1627556030000|2021-07-29 10:53:50|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|151
1627556040000|2021-07-29 10:54:00|1089.2|1088.4|1089.2|1088.8|1089.2|1089|1089.2|1088.4|5469
1627556060000|2021-07-29 10:54:20|1089.4|1089.2|1089.2|1089|1089.6|1089.4|1089.2|1088.8|4432
1627556070000|2021-07-29 10:54:30||1088.8||1088.8||1088.8||1088.8|0
1627556090000|2021-07-29 10:54:50|1089.4||1089.2||1089.4||1089.2||0
1627556130000|2021-07-29 10:55:30|1089|1088.6|1089.8|1089.4|1090|1089.4|1088.8|1088.4|5648
1627556150000|2021-07-29 10:55:50|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1627556160000|2021-07-29 10:56:00|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|2468
1627556170000|2021-07-29 10:56:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.2|1090|7601
1627556180000|2021-07-29 10:56:20|1090.6|1090.2|1090.8|1090.2|1090.8|1090.2|1090.4|1090.2|54
1627556190000|2021-07-29 10:56:30|1090.6|1090|1090.4|1090|1090.6|1090|1090.2|1090|3249
1627556210000|2021-07-29 10:56:50|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|730
1627556220000|2021-07-29 10:57:00|1090.4|1090|1090.6|1090|1090.6|1090|1090.4|1090|768
1627556240000|2021-07-29 10:57:20|1090.8|1090.2|1091|1090.6|1091|1090.6|1090.8|1090.2|1611
1627556250000|2021-07-29 10:57:30|||||||||25
1627556260000|2021-07-29 10:57:40|1090.8||1091||1091||1090.8||700
1627556280000|2021-07-29 10:58:00|1090.8|1090.2|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|5000
1627556290000|2021-07-29 10:58:10|1091|1090.6|1091.4|1091|1091.6|1091|1091|1090.6|5894
1627556300000|2021-07-29 10:58:20|||||||||500
1627556310000|2021-07-29 10:58:30|1091.2|1090.8|1090.6|1090.4|1091.2|1090.8|1090.6|1090.4|2112
1627556320000|2021-07-29 10:58:40|1090.4|1090.2|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|728
1627556330000|2021-07-29 10:58:50|1090.4||1090.4||1090.4||1090.4||0
1627556340000|2021-07-29 10:59:00|1090.6|1090|1090.4|1090.2|1090.6|1090.2|1090.4|1090|0
1627556350000|2021-07-29 10:59:10|1090.6||1090.6||1090.6||1090.6||140
1627556360000|2021-07-29 10:59:20|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|1000
1627556370000|2021-07-29 10:59:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|1417
1627556390000|2021-07-29 10:59:50|1090.4|1090.8|1090.4|1090|1090.4|1090.8|1090.4|1090|8388
1627556530000|2021-07-29 11:02:10|1089.8|1089|1089.4|1089|1089.8|1089.6|1089.4|1088.8|8309
1627556540000|2021-07-29 11:02:20|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089|1088.8|1750
1627556550000|2021-07-29 11:02:30|1089.4|1089|1089.6|1089.2|1089.6|1089.4|1089.4|1088.8|5910
1627556560000|2021-07-29 11:02:40||1089||1089||1089||1089|0
1627556600000|2021-07-29 11:03:20|1089.4|1088.8|1089.4|1089|1089.4|1089|1089|1088.8|4549
1627556620000|2021-07-29 11:03:40|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|1485
1627556640000|2021-07-29 11:04:00|1090.2|1088.8|1090.4|1090|1090.4|1090|1089|1088.8|68237
1627556650000|2021-07-29 11:04:10|1090.6|1090.2|1090.4|1090|1091.4|1091|1090.4|1090|66816
1627556660000|2021-07-29 11:04:20|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|705
1627556670000|2021-07-29 11:04:30|1089.8|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|3575
1627556680000|2021-07-29 11:04:40|1089.4|1089|1087.8|1087.2|1089.4|1089|1087.4|1087|30884
1627556690000|2021-07-29 11:04:50|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1627556700000|2021-07-29 11:05:00|1088|1087.6|1087.6|1087.4|1088|1087.8|1087.6|1087.4|1920
1627556710000|2021-07-29 11:05:10|1087.8||1087.8||1087.8||1087.8||0
1627556720000|2021-07-29 11:05:20|1088|1087.6|1088|1087.4|1088|1087.6|1087.6|1087.4|2764
1627556730000|2021-07-29 11:05:30|1088.2|1087.6|1088.4|1088.2|1088.6|1088.2|1088.2|1087.6|6750
1627556740000|2021-07-29 11:05:40|1088.2|1088|1088.4|1088|1088.4|1088|1088|1087.6|213
1627556750000|2021-07-29 11:05:50|1088.6|1088.2|1088.6|1088.2|1088.8|1088.2|1088.4|1088.2|1423
1627556760000|2021-07-29 11:06:00|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|0
1627556770000|2021-07-29 11:06:10|1089|1088.6|1089.2|1088.8|1089.6|1089.2|1089|1088.6|7216
1627556780000|2021-07-29 11:06:20|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|250
1627556800000|2021-07-29 11:06:40|||||||||100
1627556820000|2021-07-29 11:07:00|1089.6|1089.2|1090|1089.8|1090|1089.8|1089.6|1089.2|2008
1627556830000|2021-07-29 11:07:10|1090.2|1090|1091|1090.6|1091.2|1090.8|1090.2|1090|18388
1627556840000|2021-07-29 11:07:20|1091.2|1090.4|1091.6|1091.2|1091.6|1091.4|1091.2|1090.4|1556
1627556850000|2021-07-29 11:07:30|1091.4|1091|1091.8|1091.4|1092|1091.4|1091.4|1091|123
1627556860000|2021-07-29 11:07:40|1092||1091.8||1092||1091.6||5000
1627556880000|2021-07-29 11:08:00|1091.6|1091.2|1091.8|1091.2|1091.8|1091.2|1090.8|1090.4|8850
1627556890000|2021-07-29 11:08:10|1092|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|864
1627556900000|2021-07-29 11:08:20|1091.6|1091.2|1091.2|1090.6|1091.6|1091.2|1091.2|1090.4|468
1627556910000|2021-07-29 11:08:30||1090.4||1090.4||1090.4||1090.4|0
1627556930000|2021-07-29 11:08:50||1090.6||1090.6||1090.6||1090.6|0
1627556960000|2021-07-29 11:09:20|1091.4|1090.8|1091.4|1091|1091.4|1091.2|1091|1090.8|4954
1627556970000|2021-07-29 11:09:30|1091.2|1090.8|1090.6|1090|1091.4|1091|1090.6|1090|4430
1627556980000|2021-07-29 11:09:40|1090.8|1090.2|1090.8|1090.4|1091|1090.6|1090.8|1090.2|4640
1627556990000|2021-07-29 11:09:50|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|982
1627557000000|2021-07-29 11:10:00|1091|1090.6|1090.8|1090.2|1091|1090.6|1090.6|1090.2|2502
1627557010000|2021-07-29 11:10:10|1091|1090.4|1090.8|1090.2|1091|1090.6|1090.8|1090.2|200
1627557020000|2021-07-29 11:10:20|1090.6|1089.8|1090.2|1089.8|1090.6|1090|1090|1089.6|8016
1627557030000|2021-07-29 11:10:30|1090.4|1090|1090.4|1090|1090.6|1090|1090.4|1090|0
1627557040000|2021-07-29 11:10:40|1089.8|1089.8|1090.2|1089.6|1090.2|1090|1089.8|1089.6|6500
1627557050000|2021-07-29 11:10:50|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|0
1627557060000|2021-07-29 11:11:00|1089.8|1089.6|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|1759
1627557070000|2021-07-29 11:11:10||1089.4||1089.4||1089.4||1089.4|0
1627557080000|2021-07-29 11:11:20|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|841
1627557090000|2021-07-29 11:11:30|1090|1089.6|1090|1089.4|1090.2|1089.8|1090|1089.4|29
1627557100000|2021-07-29 11:11:40|1090.2|1089.6|1090.2|1089.8|1090.2|1089.8|1090.2|1089.6|0
1627557110000|2021-07-29 11:11:50|1090|1089.6|1090|1089.4|1090|1089.6|1090|1089.4|468
1627557150000|2021-07-29 11:12:30|1089.8|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|941
1627557170000|2021-07-29 11:12:50|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|1700
1627557190000|2021-07-29 11:13:10|1089.6|1089|1089.4|1089|1089.6|1089|1089.2|1088.8|977
1627557240000|2021-07-29 11:14:00|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|1155
1627557250000|2021-07-29 11:14:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|317
1627557270000|2021-07-29 11:14:30|1089.4|1089|1089.6|1089|1089.6|1089|1089.4|1089|660
1627557280000|2021-07-29 11:14:40|1089.4||1089.6||1089.6||1089.4||200
1627557290000|2021-07-29 11:14:50||1089.2||1089.2||1089.2||1089.2|0
1627557320000|2021-07-29 11:15:20|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.8|2000
1627557330000|2021-07-29 11:15:30|1089.4||1089.4||1089.4||1089.4||0
1627557340000|2021-07-29 11:15:40|1089.6|1089|1090|1089.6|1090|1089.6|1089.4|1089|1864
1627557360000|2021-07-29 11:16:00|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.8|936
1627557370000|2021-07-29 11:16:10|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|100
1627557380000|2021-07-29 11:16:20|1090.2|1089.8|1090.4|1089.8|1090.4|1089.8|1090.2|1089.8|1000
1627557390000|2021-07-29 11:16:30|1090.6|1090|1090.6|1090.2|1090.6|1090.2|1090.6|1090|0
1627557420000|2021-07-29 11:17:00|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|2290
1627557430000|2021-07-29 11:17:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|5322
1627557450000|2021-07-29 11:17:30||1090.6||1090.6||1090.6||1090.6|0
1627557460000|2021-07-29 11:17:40|1091|1090.8|1091|1090.6|1091|1090.8|1091|1090.6|775
1627557470000|2021-07-29 11:17:50|1091.2|1090.8|1091.2|1090.6|1091.2|1090.8|1091.2|1090.6|2800
1627557480000|2021-07-29 11:18:00|1091||1091||1091||1091||0
1627557490000|2021-07-29 11:18:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1188
1627557500000|2021-07-29 11:18:20|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|2023
1627557520000|2021-07-29 11:18:40|1090.4|1090|1090.2|1089.6|1090.4|1090|1090|1089.6|1506
1627557530000|2021-07-29 11:18:50|1090|1089.4|1089.8|1089.2|1090|1089.4|1089.8|1089.2|1029
1627557540000|2021-07-29 11:19:00|1090|1089.4|1090.2|1089.6|1090.2|1089.6|1090|1089.4|0
1627557550000|2021-07-29 11:19:10||1089.8||1089.8||1089.8||1089.8|0
1627557560000|2021-07-29 11:19:20|||||||||76
1627557570000|2021-07-29 11:19:30|1090||1090||1090.2||1090||0
1627557580000|2021-07-29 11:19:40|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.8|1460
1627557590000|2021-07-29 11:19:50|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|0
1627557600000|2021-07-29 11:20:00|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.4|1087
1627557610000|2021-07-29 11:20:10|1089.8|1089.4|1089.6|1089|1089.8|1089.4|1089.6|1089|101
1627557620000|2021-07-29 11:20:20|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1627557630000|2021-07-29 11:20:30|1089.2|1088.8|1089|1088.4|1089.2|1089|1089|1088.4|75
1627557640000|2021-07-29 11:20:40||1088.8||1088.8||1088.8||1088.8|0
1627557650000|2021-07-29 11:20:50|||||||||800
1627557660000|2021-07-29 11:21:00|1088.8|1088.6|1088.8|1088.2|1088.8|1088.6|1088.6|1088.2|8921
1627557680000|2021-07-29 11:21:20||1088.4||1088.4||1088.4||1088.4|0
1627557690000|2021-07-29 11:21:30|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|8382
1627557710000|2021-07-29 11:21:50|1088.4||1088.6||1088.6||1088.4||350
1627557720000|2021-07-29 11:22:00|1088.8|1088.4|1089.6|1089.2|1089.6|1089.2|1088.8|1088.4|5161
1627557730000|2021-07-29 11:22:10|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|1511
1627557760000|2021-07-29 11:22:40|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|55
1627557770000|2021-07-29 11:22:50|1089.4|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089|3465
1627557780000|2021-07-29 11:23:00|1089.8||1089.8||1089.8||1089.8||0
1627557790000|2021-07-29 11:23:10|1089.6||1089.8||1089.8||1089.6||0
1627557800000|2021-07-29 11:23:20||1089.4||1089.4||1089.4||1089.4|1000
1627557810000|2021-07-29 11:23:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1627557820000|2021-07-29 11:23:40|1089.8|1089.4|1090.2|1089.8|1090.2|1090|1089.8|1089.4|2198
1627557830000|2021-07-29 11:23:50||1089.6||1089.6||1089.6||1089.6|0
1627557840000|2021-07-29 11:24:00|1090.4|1089.8|1090.4|1089.8|1090.4|1090.2|1090.4|1089.8|460
1627557850000|2021-07-29 11:24:10|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|50
1627557860000|2021-07-29 11:24:20|1090.6|1090.2|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|2468
1627557870000|2021-07-29 11:24:30|1090|1089.6|1089.4|1089|1090|1089.6|1089.4|1089|996
1627557880000|2021-07-29 11:24:40|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1088.8|8263
1627557890000|2021-07-29 11:24:50|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|6398
1627557900000|2021-07-29 11:25:00|1090|1089.6|1090|1089.8|1090|1089.8|1090|1089.6|0
1627557910000|2021-07-29 11:25:10||1089.6||1089.6||1089.6||1089.6|1250
1627557920000|2021-07-29 11:25:20|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.2|461
1627557930000|2021-07-29 11:25:30|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|1404
1627557940000|2021-07-29 11:25:40|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1627557950000|2021-07-29 11:25:50|1090.2|1089.8|1090.2|1089.6|1090.6|1090.2|1090.2|1089.6|6642
1627557970000|2021-07-29 11:26:10||1089.8||1089.6||1089.8||1089.6|0
1627557980000|2021-07-29 11:26:20|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1627558010000|2021-07-29 11:26:50|1090.6|1090|1090.2|1089.8|1090.6|1090.4|1090.2|1089.8|123
1627558020000|2021-07-29 11:27:00|1090.4|1090|1090|1089.8|1090.4|1090|1090|1089.6|1430
1627558030000|2021-07-29 11:27:10|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.8|600
1627558040000|2021-07-29 11:27:20|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|230
1627558060000|2021-07-29 11:27:40|1090.4|1090|1090.8|1090.2|1090.8|1090.4|1090.4|1090|1276
1627558070000|2021-07-29 11:27:50|1090.6|1090|1090.2|1089.8|1090.6|1090|1090.2|1089.6|3039
1627558080000|2021-07-29 11:28:00||1089.6||1089.8||1089.8||1089.6|0
1627558090000|2021-07-29 11:28:10||1089.6||1089.8||1089.8||1089.6|0
1627558100000|2021-07-29 11:28:20|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|77
1627558110000|2021-07-29 11:28:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1627558120000|2021-07-29 11:28:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|1291
1627558130000|2021-07-29 11:28:50|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1627558140000|2021-07-29 11:29:00||1090.8||1090.6||1090.8||1090.6|500
1627558160000|2021-07-29 11:29:20||1090.8||1090.6||1090.8||1090.6|344
1627558170000|2021-07-29 11:29:30|1091.2|1090.8|1092.2|1091.8|1092.2|1091.8|1091.2|1090.8|40607
1627558180000|2021-07-29 11:29:40|1091.6|1091.4|1092.2|1091.8|1092.2|1091.8|1091.6|1091.4|17486
1627558190000|2021-07-29 11:29:50|1092|1091.6|1092.2|1092|1092.2|1092|1092|1091.6|2053
1627558200000|2021-07-29 11:30:00|1092|1091.8|1091.4|1091.2|1092.2|1092|1091.4|1091|7094
1627558210000|2021-07-29 11:30:10|1091.6|1091|1092|1091.6|1092|1091.6|1091.6|1090.8|2646
1627558220000|2021-07-29 11:30:20||1091.4||1091.4||1091.4||1091.4|0
1627558240000|2021-07-29 11:30:40|1091.8|1091.2|1092|1091.6|1092|1091.6|1091.6|1091.2|0
1627558250000|2021-07-29 11:30:50||1091.4||1091.4||1091.4||1091.4|0
1627558260000|2021-07-29 11:31:00|1091.8|1091.2|1091.2|1090.8|1091.8|1091.2|1091|1090.8|15963
1627558270000|2021-07-29 11:31:10|1091|1091|1091|1090.6|1091|1091|1090.6|1090.4|2413
1627558290000|2021-07-29 11:31:30|1091.2|1090.4|1090.8|1090.4|1091.2|1090.6|1090.6|1090.2|1669
1627558300000|2021-07-29 11:31:40|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090|0
1627558310000|2021-07-29 11:31:50|1090.8||1090.8||1090.8||1090.8||0
1627558320000|2021-07-29 11:32:00|1090.6|1090|1090.2|1089.8|1090.6|1090|1090.2|1089.8|78
1627558330000|2021-07-29 11:32:10||1089.6||1089.6||1089.6||1089.6|0
1627558350000|2021-07-29 11:32:30||1089.8||1089.8||1089.8||1089.8|0
1627558360000|2021-07-29 11:32:40|1090|1089.6|1089.8|1089.2|1090|1089.6|1089.8|1089|442
1627558370000|2021-07-29 11:32:50|1089.6|1089.4|1089.2|1088.8|1089.6|1089.4|1089.2|1088.8|5704
1627558380000|2021-07-29 11:33:00|1089|1088.6|1088.8|1088.4|1089|1088.8|1088.8|1088.4|61
1627558390000|2021-07-29 11:33:10|1089||1088.8||1089||1088.8||0
1627558400000|2021-07-29 11:33:20|1089|1088.2|1088.8|1088.4|1089|1088.4|1088.8|1088.2|0
1627558410000|2021-07-29 11:33:30|1089|1088.6|1088.6|1088.2|1089|1088.6|1088.6|1088.2|1080
1627558420000|2021-07-29 11:33:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1627558440000|2021-07-29 11:34:00|1089|1088.8|1088|1087.8|1089|1088.8|1088|1087.8|28337
1627558450000|2021-07-29 11:34:10|1088.2|1087.6|1088.2|1087.8|1088.4|1088|1088.2|1087.4|2987
1627558460000|2021-07-29 11:34:20|1088||1088.2||1088.2||1088||0
1627558470000|2021-07-29 11:34:30|1088|1087.6|1088|1087.4|1088|1087.6|1087.6|1087.2|10821
1627558480000|2021-07-29 11:34:40|1087.8|1087.8|1088.6|1088|1088.6|1088|1087.8|1087.4|5511
1627558490000|2021-07-29 11:34:50|1088.8|1088.2|1089.2|1088.6|1089.4|1089|1088.8|1088.2|16080
1627558500000|2021-07-29 11:35:00|1089.4|1088.8|1089.6|1089|1089.6|1089|1089.4|1088.8|0
1627558510000|2021-07-29 11:35:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|0
1627558520000|2021-07-29 11:35:20|1090|1089.4|1089.4|1089|1090|1089.4|1089.4|1088.8|0
1627558530000|2021-07-29 11:35:30|1089.6|1089.2|1089.8|1089.2|1089.8|1089.4|1089.4|1089.2|0
1627558540000|2021-07-29 11:35:40||1089||1089.4||1089.4||1089|0
1627558550000|2021-07-29 11:35:50|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|2698
1627558560000|2021-07-29 11:36:00|1089.6|1088.8|1089.2|1088.6|1089.6|1088.8|1089|1088.6|5387
1627558570000|2021-07-29 11:36:10|1089|1088.8|1089.2|1088.8|1089.6|1089|1089|1088.6|6184
1627558600000|2021-07-29 11:36:40|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|0
1627558610000|2021-07-29 11:36:50|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|1421
1627558620000|2021-07-29 11:37:00||1088.6||1088.6||1088.6||1088.6|0
1627558630000|2021-07-29 11:37:10|1089|1088.4|1088.4|1088|1089|1088.4|1088.4|1087.8|1631
1627558640000|2021-07-29 11:37:20|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|1267
1627558650000|2021-07-29 11:37:30|1088.4||1088.4||1088.4||1088.4||0
1627558660000|2021-07-29 11:37:40|1088.2||1088.2||1088.2||1088.2||0
1627558670000|2021-07-29 11:37:50|1088|1087.6|1087.8|1087.2|1088|1087.6|1087.8|1087.2|52
1627558690000|2021-07-29 11:38:10||1087.4||1087.4||1087.4||1087.4|200
1627558710000|2021-07-29 11:38:30|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|0
1627558720000|2021-07-29 11:38:40|1087.4|1087|1087.2|1086.6|1087.4|1087|1087.2|1086.6|1000
1627558730000|2021-07-29 11:38:50|1087|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.2|1911
1627558760000|2021-07-29 11:39:20|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086|1197
1627558770000|2021-07-29 11:39:30|1087|1086.8|1087.2|1086.6|1087.2|1086.8|1087|1086.4|5375
1627558790000|2021-07-29 11:39:50|1087|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|0
1627558810000|2021-07-29 11:40:10|1086.8|1086.4|1086.8|1086.2|1087|1086.4|1086.8|1086.2|0
1627558820000|2021-07-29 11:40:20|1086.6|1086|1086.4|1085.8|1086.6|1086|1085.8|1085.4|6065
1627558830000|2021-07-29 11:40:30|1086.2|1085.6|1085.8|1085.2|1086.2|1085.6|1085.4|1085|1581
1627558840000|2021-07-29 11:40:40|1085.6|1085|1085.4|1085|1085.6|1085|1085.2|1084.6|3087
1627558850000|2021-07-29 11:40:50|1085.6||1085.6||1085.6||1085.6||0
1627558860000|2021-07-29 11:41:00|1085.4||1085.6||1085.6||1085.4||328
1627558870000|2021-07-29 11:41:10|1085.4|1084.8|1085|1084.4|1085.4|1084.8|1084.8|1084.2|897
1627558880000|2021-07-29 11:41:20||1084.6||1084.4||1084.6||1084.4|0
1627558890000|2021-07-29 11:41:30|1084.6|1084.2|1084.8|1084.4|1085|1084.6|1084.4|1084.2|5876
1627558900000|2021-07-29 11:41:40|1085.2|1084.6|1085.4|1085|1085.6|1085.2|1085|1084.6|22686
1627558910000|2021-07-29 11:41:50|1085.6|1085.2|1085.8|1085.6|1086|1085.6|1085.4|1085|4242
1627558920000|2021-07-29 11:42:00|1085.6|1085.4|1086|1085.4|1086|1085.4|1085.2|1085|5746
1627558930000|2021-07-29 11:42:10|1086.2|1085.6|1086.2|1085.6|1086.2|1086|1086.2|1085.6|3199
1627558940000|2021-07-29 11:42:20|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.8|1085.4|504
1627558980000|2021-07-29 11:43:00|1086|1085.6|1085.8|1085.4|1086.2|1085.8|1085.8|1085.4|1184
1627558990000|2021-07-29 11:43:10|1086|1085.6|1086.2|1085.6|1086.2|1085.8|1086|1085.6|200
1627559000000|2021-07-29 11:43:20|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.8|1085.4|296
1627559010000|2021-07-29 11:43:30|1086||1086||1086||1086||0
1627559020000|2021-07-29 11:43:40|1085.8||1086||1086||1085.8||0
1627559030000|2021-07-29 11:43:50|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086.2|1085.6|514
1627559040000|2021-07-29 11:44:00|1086.4|1086|1086.8|1086.4|1086.8|1086.4|1086.4|1086|2993
1627559050000|2021-07-29 11:44:10|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086|96
1627559070000|2021-07-29 11:44:30|1086.4||1086.6||1086.6||1086.4||0
1627559080000|2021-07-29 11:44:40|1086.8|1086.4|1087.2|1087|1087.4|1087|1086.8|1086.4|2123
1627559090000|2021-07-29 11:44:50|1087|1086.8|1088|1087.4|1088|1087.6|1086.8|1086.4|4904
1627559100000|2021-07-29 11:45:00|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087|726
1627559130000|2021-07-29 11:45:30|||||||||50
1627559160000|2021-07-29 11:46:00|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|1350
1627559170000|2021-07-29 11:46:10|||||||||250
1627559230000|2021-07-29 11:47:10|||||||||455
1627559240000|2021-07-29 11:47:20|1087.8||1088||1088||1087.8||0
1627559260000|2021-07-29 11:47:40|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.6|1087|2412
1627559270000|2021-07-29 11:47:50|1087.6|1087|1087.2|1086.8|1087.6|1087|1087.2|1086.8|0
1627559280000|2021-07-29 11:48:00|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.4|1086.8|0
1627559290000|2021-07-29 11:48:10||1087||1087||1087||1087|0
1627559310000|2021-07-29 11:48:30|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|1324
1627559320000|2021-07-29 11:48:40|1087.2||1087||1087.2||1087||0
1627559360000|2021-07-29 11:49:20||1086.8||1086.6||1086.8||1086.6|533
1627559370000|2021-07-29 11:49:30|1086.8|1086.4|1087|1086.4|1087|1086.4|1086.8|1086.4|996
1627559380000|2021-07-29 11:49:40|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|94
1627559390000|2021-07-29 11:49:50|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|1153
1627559400000|2021-07-29 11:50:00|1086.8||1086.6||1086.8||1086.6||0
1627559410000|2021-07-29 11:50:10|1086.8|1086.4|1087.4|1086.8|1087.4|1086.8|1086.8|1086.4|2084
1627559420000|2021-07-29 11:50:20|1087.6|1087|1087.6|1087.2|1087.6|1087.2|1087.6|1087|0
1627559430000|2021-07-29 11:50:30|1087.2|1087|1088.4|1088|1088.4|1088|1087.2|1086.8|29980
1627559440000|2021-07-29 11:50:40|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|1000
1627559460000|2021-07-29 11:51:00|1088.8|1088|1087.6|1087.2|1088.8|1088|1087.6|1087.2|4554
1627559470000|2021-07-29 11:51:10|1087.4|1087|1087|1086.8|1087.4|1087|1087|1086.8|126
1627559480000|2021-07-29 11:51:20|1087.2||1087.2||1087.2||1087.2||30
1627559510000|2021-07-29 11:51:50|1087.4|1087|1088|1087.4|1088|1087.4|1087.4|1087|3511
1627559520000|2021-07-29 11:52:00|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|330
1627559530000|2021-07-29 11:52:10|1087.4|1087.4|1087.2|1086.8|1087.6|1087.4|1087.2|1086.8|70
1627559550000|2021-07-29 11:52:30|1087.4|1087|1087.4|1086.8|1087.6|1087|1087.4|1086.8|463
1627559560000|2021-07-29 11:52:40||1087||1087||1087||1087|0
1627559570000|2021-07-29 11:52:50||1086.8||1086.8||1086.8||1086.8|0
1627559590000|2021-07-29 11:53:10|1087.2|1087|1087.2|1086.6|1087.2|1087|1087.2|1086.6|1000
1627559600000|2021-07-29 11:53:20||1086.8||1086.8||1086.8||1086.6|0
1627559620000|2021-07-29 11:53:40|1087|1086.6|1086.6|1086.4|1087|1086.6|1086.6|1086.4|2
1627559640000|2021-07-29 11:54:00|1086.4|1086.2|1086.2|1086|1086.6|1086.2|1086.2|1086|2235
1627559650000|2021-07-29 11:54:10|1086.4||1086.4||1086.4||1086.4||0
1627559690000|2021-07-29 11:54:50|1086.2|1085.8|1086.2|1086|1086.2|1086|1086.2|1085.8|33
1627559710000|2021-07-29 11:55:10|1086|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|713
1627559720000|2021-07-29 11:55:20||1085.4||1085.6||1085.6||1085.4|0
1627559730000|2021-07-29 11:55:30|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|224
1627559740000|2021-07-29 11:55:40|1085.4|1085|1085.6|1085|1085.6|1085|1085.4|1085|125
1627559750000|2021-07-29 11:55:50|1085.4||1085.4||1085.4||1085.4||0
1627559760000|2021-07-29 11:56:00|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|523
1627559770000|2021-07-29 11:56:10|1084.8|1084.4|1084.4|1084.2|1084.8|1084.4|1084.4|1084.2|1570
1627559780000|2021-07-29 11:56:20|1084.2|1084|1084.4|1083.8|1084.4|1084.2|1084.2|1083.8|1352
1627559810000|2021-07-29 11:56:50|1084.2|1084|1084.2|1083.8|1084.6|1084.2|1084.2|1083.8|6072
1627559820000|2021-07-29 11:57:00|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|1480
1627559830000|2021-07-29 11:57:10|1084|1083.6|1083.8|1083.6|1084|1083.8|1083.8|1083.4|30
1627559840000|2021-07-29 11:57:20|1083.6|1083.4|1084|1083.4|1084|1083.8|1083.6|1083.2|3281
1627559860000|2021-07-29 11:57:40|1083.8||1083.8||1083.8||1083.8||0
1627559870000|2021-07-29 11:57:50|1083.6|1083.6|1083.6|1083.4|1083.6|1083.6|1083.6|1083.2|0
1627559880000|2021-07-29 11:58:00|1083.8||1083.8||1083.8||1083.8||632
1627559890000|2021-07-29 11:58:10|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|1845
1627559910000|2021-07-29 11:58:30|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|4771
1627559920000|2021-07-29 11:58:40||1083||1083||1083||1083|0
1627559940000|2021-07-29 11:59:00|1083.8|1083.6|1083.8|1083.6|1084|1083.8|1083.8|1083.6|33553
1627559950000|2021-07-29 11:59:10|1084||1084||1084||1084||500
1627559960000|2021-07-29 11:59:20|1084.2|1083.8|1085.4|1084.8|1085.4|1084.8|1084.2|1083.8|3725
1627559970000|2021-07-29 11:59:30|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1627560000000|2021-07-29 12:00:00|1085|1084|1084.8|1084.4|1085|1084.4|1084.8|1084|19582
1627560020000|2021-07-29 12:00:20||1084.6||1084.4||1084.6||1084.4|0
1627560030000|2021-07-29 12:00:30|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|18
1627560040000|2021-07-29 12:00:40|1085.4|1085|1085.8|1085.2|1085.8|1085.4|1085.4|1085|4674
1627560060000|2021-07-29 12:01:00|1085.6|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|2780
1627560070000|2021-07-29 12:01:10|1085.6|1085.2|1086|1085.8|1086|1085.8|1085.6|1085.2|1834
1627560080000|2021-07-29 12:01:20|1086.2|1085.6|1086|1085.6|1086.2|1085.8|1085.4|1085.2|21602
1627560090000|2021-07-29 12:01:30|1086.2||1086||1086.2||1085.8||1000
1627560100000|2021-07-29 12:01:40|1086.2|1085.8|1086.2|1085.6|1086.2|1085.8|1086.2|1085.6|1739
1627560110000|2021-07-29 12:01:50|1086||1086||1086||1086||0
1627560120000|2021-07-29 12:02:00|1086.2|1085.8|1086.6|1086|1086.8|1086.4|1086.2|1085.8|2130
1627560130000|2021-07-29 12:02:10|1086.8|1086.2|1087|1086.6|1087|1086.6|1086.6|1086.2|7934
1627560140000|2021-07-29 12:02:20|1087.2|1086.4|1086.6|1086.2|1087.2|1086.6|1086.4|1086|2628
1627560150000|2021-07-29 12:02:30|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1627560160000|2021-07-29 12:02:40|1086.2|1085.8|1086.2|1085.6|1086.2|1086|1086|1085.4|5023
1627560170000|2021-07-29 12:02:50|1086|1085.8|1086.2|1085.6|1086.4|1086|1086|1085.6|2949
1627560180000|2021-07-29 12:03:00|1086|1085.4|1085.4|1084.8|1086|1085.4|1085.4|1084.8|587
1627560190000|2021-07-29 12:03:10|1085.6|1085|1085.8|1085.2|1085.8|1085.2|1085.6|1085|0
1627560200000|2021-07-29 12:03:20|1085.6|1085|1085.4|1085|1085.6|1085|1085.4|1085|500
1627560230000|2021-07-29 12:03:50|1085.2|1084.8|1084.8|1084.2|1085.2|1084.8|1084.6|1084.2|2451
1627560240000|2021-07-29 12:04:00|1084.6|1084|1084.2|1083.8|1084.8|1084.4|1084.2|1083.8|2750
1627560250000|2021-07-29 12:04:10||1083.6||1083.8||1083.8||1083.6|0
1627560290000|2021-07-29 12:04:50|1084.4|1084|1084|1083.6|1084.4|1084|1083.8|1083.4|36333
1627560300000|2021-07-29 12:05:00|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.2|2216
1627560310000|2021-07-29 12:05:10|1084|1083.6|1084.2|1083.8|1084.2|1084|1084|1083.6|0
1627560320000|2021-07-29 12:05:20|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|450
1627560340000|2021-07-29 12:05:40|1084.2|1083.8|1085|1084.6|1085|1084.6|1084.2|1083.8|4595
1627560350000|2021-07-29 12:05:50|1084.8|1084.4|1084.6|1084|1084.8|1084.4|1084.6|1084|268
1627560360000|2021-07-29 12:06:00|1084.8|1084.2|1085|1084.4|1085|1084.6|1084.8|1084.2|0
1627560370000|2021-07-29 12:06:10|1084.8|1084.2|1084.6|1084.2|1084.8|1084.2|1084.6|1084|0
1627560380000|2021-07-29 12:06:20|1084.8|1084.4|1085|1084.4|1085|1084.4|1084.8|1084.4|0
1627560400000|2021-07-29 12:06:40|1084.8|1084.2|1084|1083.4|1084.8|1084.2|1084|1083.4|2123
1627560410000|2021-07-29 12:06:50|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.6|1083|0
1627560420000|2021-07-29 12:07:00|1083.4|1083.2|1083.8|1083.2|1083.8|1083.4|1083.4|1083.2|471
1627560440000|2021-07-29 12:07:20|1083.6|1083|1083|1082.4|1083.6|1083|1082.8|1082.4|1103
1627560450000|2021-07-29 12:07:30|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|0
1627560460000|2021-07-29 12:07:40|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.6|1082|450
1627560470000|2021-07-29 12:07:50||1082.4||1082.4||1082.4||1082.4|0
1627560490000|2021-07-29 12:08:10|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|36
1627560500000|2021-07-29 12:08:20|1082.6|1081.8|1082.4|1081.8|1082.6|1081.8|1081.8|1081.6|5036
1627560510000|2021-07-29 12:08:30||1082||1082||1082||1082|0
1627560530000|2021-07-29 12:08:50||1081.8||1082||1082||1081.8|0
1627560550000|2021-07-29 12:09:10|1082.6|1082.2|1083.2|1082.6|1083.2|1082.8|1082.4|1082.2|2438
1627560560000|2021-07-29 12:09:20||1082.8||1082.8||1082.8||1082.8|0
1627560600000|2021-07-29 12:10:00|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1082.8|1082.4|88
1627560630000|2021-07-29 12:10:30|1082.8|1082.6|1083.2|1082.8|1083.2|1082.8|1082.8|1082.4|1730
1627560680000|2021-07-29 12:11:20|1083|1082.6|1082.8|1082.4|1083|1082.8|1082.8|1082.4|88
1627560690000|2021-07-29 12:11:30|1083||1083||1083||1083||0
1627560700000|2021-07-29 12:11:40|1082.8|1082.6|1082.6|1082|1082.8|1082.6|1082.6|1082|4494
1627560720000|2021-07-29 12:12:00||1082.2||1082.2||1082.2||1082.2|0
1627560730000|2021-07-29 12:12:10|1082.4||1082.6||1082.6||1082.4||0
1627560750000|2021-07-29 12:12:30|1082.4|1082|1081.8|1081.4|1082.4|1082|1081.6|1081.2|3083
1627560760000|2021-07-29 12:12:40|1082|1081|1081.4|1081|1082|1081.2|1081.4|1081|5623
1627560780000|2021-07-29 12:13:00|1081.6|1081.2|1082|1081.4|1082|1081.4|1081.6|1081.2|2088
1627560790000|2021-07-29 12:13:10|1081.8|1081.6|1081.8|1081.2|1081.8|1081.6|1081.6|1081.2|20
1627560810000|2021-07-29 12:13:30|1081.6|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1627560820000|2021-07-29 12:13:40|1081.4|1081|1081.8|1081.2|1081.8|1081.2|1081.2|1080.8|1231
1627560830000|2021-07-29 12:13:50|1081.6|1081|1081.4|1081|1081.6|1081|1081.4|1081|0
1627560840000|2021-07-29 12:14:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|956
1627560850000|2021-07-29 12:14:10|1082|1081.2|1082|1081.8|1082|1081.8|1082|1081.2|2466
1627560860000|2021-07-29 12:14:20|1081.8|1081.6|1081.6|1081.2|1082|1081.6|1081.6|1081.2|1580
1627560870000|2021-07-29 12:14:30|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|2489
1627560880000|2021-07-29 12:14:40||1081||1080.8||1081||1080.8|0
1627560900000|2021-07-29 12:15:00|1081|1081|1081.2|1080.8|1081.2|1081|1081|1080.8|3764
1627560930000|2021-07-29 12:15:30|||||||||500
1627560940000|2021-07-29 12:15:40|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|1848
1627560950000|2021-07-29 12:15:50|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|944
1627560960000|2021-07-29 12:16:00|1081.4|1081|1081|1080.6|1081.4|1081|1081|1080.6|77
1627560970000|2021-07-29 12:16:10|1081.2||1081.2||1081.2||1081||0
1627560980000|2021-07-29 12:16:20||1080.8||1080.8||1080.8||1080.8|0
1627561000000|2021-07-29 12:16:40|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1627561010000|2021-07-29 12:16:50|1080.8|1080.8|1081|1080.8|1081|1080.8|1080.8|1080.8|532
1627561020000|2021-07-29 12:17:00||1080.6||1080.6||1080.6||1080.4|594
1627561070000|2021-07-29 12:17:50|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080|1614
1627561120000|2021-07-29 12:18:40|1080.8|1080.4|1081.4|1081|1081.4|1081|1080.8|1080.4|24812
1627561130000|2021-07-29 12:18:50|1081.6||1081.6||1081.6||1081.4||0
1627561140000|2021-07-29 12:19:00|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|0
1627561150000|2021-07-29 12:19:10|1081.8|1081.4|1082.2|1081.8|1082.4|1081.8|1081.8|1081.4|2334
1627561160000|2021-07-29 12:19:20|1082.4||1082.4||1082.4||1082.4||0
1627561170000|2021-07-29 12:19:30|1082.2||1082.2||1082.2||1082.2||0
1627561180000|2021-07-29 12:19:40|1082.4|1082|1082.8|1082.6|1083|1082.6|1082.4|1082|3283
1627561190000|2021-07-29 12:19:50|1083||1083||1083||1083||0
1627561210000|2021-07-29 12:20:10|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.2|3935
1627561240000|2021-07-29 12:20:40|1082.8|1082.4|1082.4|1082.2|1082.8|1082.4|1082.4|1082.2|1436
1627561250000|2021-07-29 12:20:50|1082.6|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|2997
1627561280000|2021-07-29 12:21:20|1082.8|1082.4|1083.2|1082.8|1083.2|1082.8|1082.8|1082.4|2400
1627561290000|2021-07-29 12:21:30|1083|1082.6|1083.2|1082.6|1083.2|1083|1083|1082.6|871
1627561320000|2021-07-29 12:22:00|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.6|1917
1627561330000|2021-07-29 12:22:10|1083|1082.4|1082.6|1082.4|1083|1082.6|1082.6|1082.2|578
1627561340000|2021-07-29 12:22:20|1082.8||1082.8||1082.8||1082.8||0
1627561350000|2021-07-29 12:22:30|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|88
1627561370000|2021-07-29 12:22:50|1082.4|1082|1082.4|1082|1082.4|1082|1082.2|1082|420
1627561380000|2021-07-29 12:23:00|1082.6|1082.2|1082.8|1082.4|1083.2|1082.6|1082.6|1082.2|260
1627561390000|2021-07-29 12:23:10|1083|1082.2|1082.8|1082.2|1083|1082.2|1082.8|1082.2|0
1627561400000|2021-07-29 12:23:20|1082.6|1081.4|1082.8|1082.4|1082.8|1082.4|1082|1081.4|26799
1627561410000|2021-07-29 12:23:30|1082.6|1082.2|1082.6|1082.2|1082.8|1082.2|1082.4|1082|1741
1627561420000|2021-07-29 12:23:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.4|800
1627561430000|2021-07-29 12:23:50|1083|1082.6|1083.4|1083|1083.4|1083|1083|1082.6|2651
1627561440000|2021-07-29 12:24:00|1083.2|1082.8|1083.4|1082.8|1083.4|1083|1083|1082.6|1489
1627561450000|2021-07-29 12:24:10|1083.2|1083|1083.4|1083|1083.4|1083|1083.2|1083|0
1627561460000|2021-07-29 12:24:20|1083.2|1082.8|1083.4|1082.8|1083.4|1082.8|1083.2|1082.8|0
1627561470000|2021-07-29 12:24:30|1083.6|1083|1083.4|1082.8|1083.6|1083.2|1083.4|1082.8|0
1627561500000|2021-07-29 12:25:00|1083.2|1082.6|1083.2|1082.8|1083.2|1082.8|1083.2|1082.6|0
1627561510000|2021-07-29 12:25:10|1083.4|1083|1083.6|1083|1083.6|1083|1083.2|1082.8|2150
1627561520000|2021-07-29 12:25:20|1083.8|1083.2|1083.4|1083|1083.8|1083.4|1083.4|1082.8|510
1627561530000|2021-07-29 12:25:30|1083.6|1083.2|1084|1083.6|1084|1083.6|1083.6|1083.2|2508
1627561540000|2021-07-29 12:25:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|579
1627561550000|2021-07-29 12:25:50|1084|1083.2|1083.4|1083|1084|1083.2|1083.4|1083|72
1627561560000|2021-07-29 12:26:00|1083.6||1083.6||1083.6||1083.6||0
1627561570000|2021-07-29 12:26:10|1083.8|1083.2|1084|1083.6|1084.2|1083.8|1083.6|1083.2|7597
1627561580000|2021-07-29 12:26:20|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1627561590000|2021-07-29 12:26:30|1083.4|1083|1083.2|1082.6|1083.4|1083|1083.2|1082.6|1939
1627561630000|2021-07-29 12:27:10|1083|1082.4|1082.6|1082.2|1083|1082.6|1082.6|1082.2|217
1627561640000|2021-07-29 12:27:20|1082.8||1082.8||1082.8||1082.8||0
1627561650000|2021-07-29 12:27:30||1082.6||1082.6||1082.6||1082.6|0
1627561660000|2021-07-29 12:27:40|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|6242
1627561670000|2021-07-29 12:27:50|1083|1082.6|1082.8|1082.4|1083.2|1082.8|1082.8|1082.2|837
1627561680000|2021-07-29 12:28:00|1082.6|1082.2|1082.2|1081.6|1082.6|1082.2|1082.2|1081.6|1502
1627561690000|2021-07-29 12:28:10|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.6|12
1627561700000|2021-07-29 12:28:20|1081.8|1081.4|1082.2|1081.6|1082.2|1081.6|1081.8|1081.4|309
1627561710000|2021-07-29 12:28:30|1082||1082||1082||1082||0
1627561730000|2021-07-29 12:28:50|1082.2|1081.8|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|0
1627561740000|2021-07-29 12:29:00||1082||1082||1082||1082|0
1627561770000|2021-07-29 12:29:30||1082.2||1082.2||1082.2||1082.2|1307
1627561790000|2021-07-29 12:29:50|1082.8|1082.4|1083.4|1082.8|1083.4|1082.8|1082.8|1082.4|5349
1627561800000|2021-07-29 12:30:00|1083.6||1083.6||1083.6||1083.4||0
1627561810000|2021-07-29 12:30:10|1083.4|1083|1083.4|1082.8|1083.6|1083.2|1082.8|1082.6|2550
1627561820000|2021-07-29 12:30:20|1083.2|1082.6|1082.6|1082.2|1083.4|1082.8|1082.6|1082.2|2575
1627561830000|2021-07-29 12:30:30|1082.4|1082|1082.2|1081.8|1082.4|1082.2|1082.2|1081.6|67
1627561850000|2021-07-29 12:30:50|1081.8|1081.6|1081.8|1081.2|1081.8|1081.6|1081.6|1081.2|111
1627561860000|2021-07-29 12:31:00|1082|1081.4|1081.4|1081|1082.2|1081.6|1081|1080.4|394
1627561870000|2021-07-29 12:31:10|1081.2|1080.8|1081|1080.4|1081.2|1080.8|1080.8|1080.2|1009
1627561880000|2021-07-29 12:31:20|1081.2|1080.6|1081|1080.4|1081.2|1080.8|1081|1080.4|0
1627561890000|2021-07-29 12:31:30|1080.8|1080.2|1079.6|1079.2|1080.8|1080.2|1079.6|1079.2|11643
1627561900000|2021-07-29 12:31:40|1079.4|1078.6|1079.4|1078.8|1079.6|1079|1078.8|1078.4|8889
1627561910000|2021-07-29 12:31:50|1079.6|1079|1080|1079.6|1080|1079.6|1079.6|1079|1334
1627561920000|2021-07-29 12:32:00|1080.2|1079.8|1080.8|1080.2|1080.8|1080.4|1080.2|1079.8|6571
1627561930000|2021-07-29 12:32:10|1080.6|1080|1080.2|1079.6|1080.6|1080.2|1080|1079.6|947
1627561940000|2021-07-29 12:32:20|1080||1080.2||1080.2||1080||0
1627561950000|2021-07-29 12:32:30|1080.4|1079.8|1081.2|1080.4|1081.2|1080.6|1080.4|1079.8|1986
1627561960000|2021-07-29 12:32:40|1081||1081||1081||1081||0
1627561970000|2021-07-29 12:32:50|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|0
1627561980000|2021-07-29 12:33:00|1081.6|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1627561990000|2021-07-29 12:33:10|1081.8|1081.4|1081.8|1081.2|1082|1081.4|1081.8|1081.2|775
1627562000000|2021-07-29 12:33:20|1082|1081.4|1082.2|1081.8|1082.4|1081.8|1082|1081.2|0
1627562010000|2021-07-29 12:33:30|1082.4|1082|1082.6|1082.2|1082.8|1082.2|1082.4|1082|0
1627562020000|2021-07-29 12:33:40|1082.8|1082|1082.8|1082.4|1083|1082.4|1082.8|1082|0
1627562030000|2021-07-29 12:33:50|1082.6|1082.2|1082.8|1082.2|1082.8|1082.2|1082.4|1082|1616
1627562040000|2021-07-29 12:34:00|1082.6|1082|1082|1081.4|1082.6|1082.2|1082|1081.4|102
1627562050000|2021-07-29 12:34:10|1082.2|1081.6|1082.4|1082|1082.4|1082|1082.2|1081.6|15
1627562060000|2021-07-29 12:34:20|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|0
1627562100000|2021-07-29 12:35:00|1082.4|1082|1082.2|1081.6|1082.4|1082|1082.2|1081.6|127
1627562110000|2021-07-29 12:35:10|1082.4|1081.8|1082.2|1081.6|1082.4|1081.8|1082.2|1081.6|0
1627562120000|2021-07-29 12:35:20|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1081.8|1081.2|1500
1627562140000|2021-07-29 12:35:40|1082|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1627562160000|2021-07-29 12:36:00||1081.8||1081.8||1081.8||1081.8|0
1627562170000|2021-07-29 12:36:10|1082.2|1082|1082.6|1082.2|1082.8|1082.6|1082.2|1082|3363
1627562180000|2021-07-29 12:36:20|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.4|0
1627562190000|2021-07-29 12:36:30|1083|1083|1083|1082.6|1083.2|1083|1083|1082.6|5000
1627562200000|2021-07-29 12:36:40|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|1490
1627562210000|2021-07-29 12:36:50|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|2575
1627562220000|2021-07-29 12:37:00|1082.2|1082|1081.8|1081.4|1082.2|1082|1081.6|1081.4|2929
1627562230000|2021-07-29 12:37:10|1082||1082||1082||1082||0
1627562260000|2021-07-29 12:37:40|1082.2|1081.6|1082.4|1082|1082.8|1082.4|1082.2|1081.6|2751
1627562270000|2021-07-29 12:37:50|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1627562280000|2021-07-29 12:38:00|1082.6|1082.2|1081.4|1080.8|1082.6|1082.2|1081.4|1080.8|3048
1627562290000|2021-07-29 12:38:10|1081.2|1081|1081|1080.6|1081.4|1081|1080.8|1080.4|1240
1627562300000|2021-07-29 12:38:20|1080.8|1080.4|1080.8|1080.2|1081.2|1080.6|1080.6|1080.2|1590
1627562310000|2021-07-29 12:38:30|1080.6||1080.6||1080.6||1080.6||2203
1627562320000|2021-07-29 12:38:40|1080.8|1080.4|1080.4|1080|1080.8|1080.4|1080.4|1080|529
1627562330000|2021-07-29 12:38:50|1080.6|1079.8|1080|1079.6|1080.6|1079.8|1080|1079.4|0
1627562340000|2021-07-29 12:39:00|1080.2|1079.8|1080.4|1080|1080.6|1080|1080.2|1079.8|0
1627562350000|2021-07-29 12:39:10|1080.2|1079.8|1079.8|1079.4|1080.4|1080|1079.8|1079.2|2035
1627562360000|2021-07-29 12:39:20|1080|1079.6|1080|1079.4|1080|1079.6|1080|1079.4|394
1627562370000|2021-07-29 12:39:30|1080.2|1079.6|1079.6|1079.2|1080.4|1080|1079.4|1079|9369
1627562390000|2021-07-29 12:39:50|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.8|1079.4|46
1627562400000|2021-07-29 12:40:00|1080.2|1079.8|1079.6|1079|1080.4|1080|1079.4|1079|1201
1627562410000|2021-07-29 12:40:10|1079.8|1079.2|1080.2|1079.6|1080.2|1079.6|1079.8|1079.2|250
1627562420000|2021-07-29 12:40:20|1080.4|1079.8|1079.6|1079.2|1080.4|1080|1079.6|1079.2|2155
1627562430000|2021-07-29 12:40:30|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1627562440000|2021-07-29 12:40:40||1079.4||1079.6||1079.6||1079.4|0
1627562450000|2021-07-29 12:40:50|1080.2|1079.8|1081|1080.6|1081|1080.6|1080.2|1079.8|2600
1627562460000|2021-07-29 12:41:00|1081.2|1080.8|1081.8|1081.2|1081.8|1081.4|1081.2|1080.8|1000
1627562470000|2021-07-29 12:41:10|1082|1081.4|1082.6|1082.2|1082.6|1082.2|1082|1081.4|18993
1627562480000|2021-07-29 12:41:20|1082.4|1081.8|1082.2|1082|1082.4|1082|1082.2|1081.8|5000
1627562490000|2021-07-29 12:41:30|1082|1081.8|1082|1081.4|1082.2|1081.8|1081.8|1081.4|488
1627562500000|2021-07-29 12:41:40|1082.2|1081.6|1082.2|1081.8|1082.2|1081.8|1082.2|1081.6|0
1627562520000|2021-07-29 12:42:00|1082.4|1082|1082.8|1082.2|1082.8|1082.2|1082.4|1082|1706
1627562530000|2021-07-29 12:42:10|1082.6|1082|1082.6|1082|1082.8|1082|1082|1081.8|12217
1627562550000|2021-07-29 12:42:30|1082.4|1081.8|1082.2|1081.8|1082.4|1081.8|1082.2|1081.8|0
1627562560000|2021-07-29 12:42:40|1082.4|1082|1082.4|1081.8|1082.6|1082.2|1082.2|1081.8|1136
1627562570000|2021-07-29 12:42:50|1082.6|1081.6|1083.6|1083|1083.8|1083|1082.6|1081.6|6628
1627562580000|2021-07-29 12:43:00|1083.8|1083.2|1083.4|1083|1084|1083.4|1083.4|1083|0
1627562590000|2021-07-29 12:43:10|1083.6|1083.2|1083.4|1083|1083.8|1083.2|1083.4|1083|1258
1627562600000|2021-07-29 12:43:20|1084.2|1084|1084.4|1084|1084.6|1084.2|1083.8|1083.2|46921
1627562610000|2021-07-29 12:43:30|1084.2|1083.8|1084.8|1084.4|1084.8|1084.4|1084|1083.6|11386
1627562620000|2021-07-29 12:43:40|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|500
1627562630000|2021-07-29 12:43:50|1084.6|1084.2|1084.6|1084|1084.6|1084.2|1084.6|1084|750
1627562640000|2021-07-29 12:44:00|1084.8|1084.2|1084.8|1084.4|1084.8|1084.6|1084.6|1084|8247
1627562660000|2021-07-29 12:44:20||1084.2||1084.4||1084.4||1084.2|0
1627562670000|2021-07-29 12:44:30|1085|1084.2|1085|1084.6|1085.2|1084.6|1085|1084.2|2600
1627562680000|2021-07-29 12:44:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.2|1083.8|11404
1627562690000|2021-07-29 12:44:50|1084.6|1084.2|1084.4|1084|1084.8|1084.6|1084.4|1083.8|9954
1627562700000|2021-07-29 12:45:00|1084.6|1083.8|1084.6|1084|1084.6|1084.4|1084.4|1083.6|7500
1627562710000|2021-07-29 12:45:10|1084.8|1083.8|1084.4|1083.8|1084.8|1083.8|1084.2|1083.8|1875
1627562720000|2021-07-29 12:45:20|1084.6|1084|1084.4|1084|1084.6|1084|1084.4|1083.8|428
1627562730000|2021-07-29 12:45:30|1084.2|1083.8|1084.4|1083.8|1084.4|1083.8|1084.2|1083.8|1229
1627562740000|2021-07-29 12:45:40|1084.2|1083.6|1084.6|1084.4|1084.6|1084.4|1084|1083.6|9579
1627562750000|2021-07-29 12:45:50|1084.8|1084.6|1085.4|1085|1085.4|1085|1084.8|1084.6|4978
1627562760000|2021-07-29 12:46:00|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1085|1084.4|958
1627562770000|2021-07-29 12:46:10|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1084.8|1084.2|1820
1627562780000|2021-07-29 12:46:20|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|5000
1627562790000|2021-07-29 12:46:30|1085.4|1085|1085.4|1085|1085.6|1085|1085.4|1084.8|203
1627562800000|2021-07-29 12:46:40|1085.6||1085.6||1085.6||1085.4||0
1627562810000|2021-07-29 12:46:50|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|673
1627562820000|2021-07-29 12:47:00|1085.6||1085.6||1085.6||1085.6||0
1627562830000|2021-07-29 12:47:10|1085.4||1085.6||1085.6||1085.4||0
1627562840000|2021-07-29 12:47:20|1085.4|1085.2|1086.2|1085.8|1086.2|1085.8|1085.4|1085.2|3009
1627562850000|2021-07-29 12:47:30|1086.4||1086.4||1086.4||1086.2||0
1627562860000|2021-07-29 12:47:40|1086.6|1086|1086.8|1086.4|1086.8|1086.6|1086.6|1086|797
1627562870000|2021-07-29 12:47:50|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|0
1627562890000|2021-07-29 12:48:10|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|938
1627562900000|2021-07-29 12:48:20|1086.4||1086.6||1086.6||1086.4||0
1627562910000|2021-07-29 12:48:30|1086.8|1086.2|1087.2|1086.8|1087.4|1087|1086.8|1086.2|4137
1627562920000|2021-07-29 12:48:40|1087.4|1087|1087.6|1087.2|1087.8|1087.2|1087.4|1087|0
1627562930000|2021-07-29 12:48:50|1087.4|1087|1087.4|1087|1087.6|1087|1087.4|1087|500
1627562940000|2021-07-29 12:49:00|1087.6|1087.2|1088|1087.4|1088|1087.6|1087.4|1087|8870
1627562950000|2021-07-29 12:49:10|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|0
1627562980000|2021-07-29 12:49:40|1087.6|1087.2|1087.2|1086.8|1087.6|1087.2|1087.2|1086.6|1352
1627562990000|2021-07-29 12:49:50|1087.4||1087.4||1087.4||1087.4||0
1627563020000|2021-07-29 12:50:20|1087.6|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.4|3768
1627563030000|2021-07-29 12:50:30|1088|1087.2|1088|1087.6|1088|1087.6|1088|1087.2|0
1627563040000|2021-07-29 12:50:40|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|1474
1627563050000|2021-07-29 12:50:50||1087.4||1087.4||1087.6||1087.4|0
1627563060000|2021-07-29 12:51:00|1087.8|1087.2|1086.8|1086.4|1087.8|1087.2|1086.8|1086.4|2568
1627563070000|2021-07-29 12:51:10|1086.6|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|542
1627563080000|2021-07-29 12:51:20|1086.4|1086|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|1013
1627563090000|2021-07-29 12:51:30|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|587
1627563100000|2021-07-29 12:51:40|1086.6|1086.2|1087.2|1086.6|1087.2|1086.8|1086.6|1086.2|3786
1627563110000|2021-07-29 12:51:50|1087|1086.4|1086|1085.4|1087|1086.4|1086|1085.4|280
1627563130000|2021-07-29 12:52:10|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.4|1085|1551
1627563160000|2021-07-29 12:52:40||1085.6||1085.6||1085.6||1085.6|0
1627563170000|2021-07-29 12:52:50||1085.4||1085.6||1085.6||1085.4|0
1627563180000|2021-07-29 12:53:00|1086.2||1086||1086.2||1086||100
1627563190000|2021-07-29 12:53:10|1086.2|1085.8|1086|1085.6|1086.4|1086.2|1086|1085.6|6288
1627563200000|2021-07-29 12:53:20|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1627563210000|2021-07-29 12:53:30|1086|1085.6|1086.2|1085.8|1086.4|1086|1086|1085.6|1493
1627563220000|2021-07-29 12:53:40|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|394
1627563250000|2021-07-29 12:54:10|1085.8|1085.4|1085.6|1085|1085.8|1085.4|1085.6|1085|3000
1627563260000|2021-07-29 12:54:20||1085.2||1085.2||1085.2||1085.2|0
1627563270000|2021-07-29 12:54:30|1085.8|1085|1085.4|1085|1085.8|1085.4|1085.4|1085|0
1627563280000|2021-07-29 12:54:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1355
1627563300000|2021-07-29 12:55:00|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.2|975
1627563310000|2021-07-29 12:55:10|1084.6|1084.2|1084.6|1084.2|1085|1084.4|1084.2|1083.8|6601
1627563330000|2021-07-29 12:55:30|1084.8|1084.4|1084.8|1084.6|1085.2|1084.6|1084.6|1084.2|2611
1627563340000|2021-07-29 12:55:40|1085|1084.4|1085|1084.6|1085.2|1084.6|1084.6|1084.2|7654
1627563360000|2021-07-29 12:56:00|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|1459
1627563370000|2021-07-29 12:56:10|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1084.8|1084.4|1400
1627563380000|2021-07-29 12:56:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|0
1627563400000|2021-07-29 12:56:40||1084.4||1084.4||1084.4||1084.4|0
1627563410000|2021-07-29 12:56:50|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1627563430000|2021-07-29 12:57:10|1085.4||1085.4||1085.4||1085.4||0
1627563440000|2021-07-29 12:57:20|1085.2||1085.2||1085.2||1085||0
1627563450000|2021-07-29 12:57:30|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|0
1627563460000|2021-07-29 12:57:40|1085.6|1084.8|1085.4|1085|1085.6|1085|1085.4|1084.8|0
1627563470000|2021-07-29 12:57:50|1085.2||1085.4||1085.4||1085.2||277
1627563480000|2021-07-29 12:58:00|1085.2|1085.2|1086.2|1085.6|1086.2|1085.6|1085|1084.8|25700
1627563490000|2021-07-29 12:58:10|1086|1085.8|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|78
1627563500000|2021-07-29 12:58:20||1085.6||1085.8||1085.8||1085.6|0
1627563510000|2021-07-29 12:58:30|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1627563520000|2021-07-29 12:58:40||1086||1086||1086.2||1086|0
1627563560000|2021-07-29 12:59:20||1086.2||1086||1086.2||1086|0
1627563570000|2021-07-29 12:59:30||1086.2||1086||1086.2||1086|0
1627563590000|2021-07-29 12:59:50|1086.4|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|5944
1627563600000|2021-07-29 13:00:00|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|730
1627563610000|2021-07-29 13:00:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1627563620000|2021-07-29 13:00:20|1086|1085.2|1086.6|1086.2|1086.6|1086.2|1086|1085.2|5016
1627563630000|2021-07-29 13:00:30|1086.8||1086.8||1086.8||1086.8||0
1627563640000|2021-07-29 13:00:40|1086.6|1086|1086.6|1086.2|1086.6|1086.2|1086.6|1086|0
1627563660000|2021-07-29 13:01:00|1086.8|1086.4|1087.4|1087.2|1087.4|1087.2|1086.8|1086.4|3880
1627563670000|2021-07-29 13:01:10|1087.6||1087.8||1087.8||1087.6||0
1627563680000|2021-07-29 13:01:20|1088|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.4|0
1627563690000|2021-07-29 13:01:30||1087.6||1087.8||1087.8||1087.4|550
1627563710000|2021-07-29 13:01:50|1088.2|1088|1088.4|1088|1088.4|1088.2|1088.2|1088|3018
1627563720000|2021-07-29 13:02:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|0
1627563740000|2021-07-29 13:02:20|1088.8|1088.6|1089|1088.4|1089.2|1088.8|1088.8|1088.4|3328
1627563750000|2021-07-29 13:02:30|1089.2|1088.6|1089.4|1089|1089.8|1089.4|1089.2|1088.6|9994
1627563770000|2021-07-29 13:02:50|1089.2|1088.8|1088.8|1088.2|1089.2|1088.8|1088.8|1088|4222
1627563780000|2021-07-29 13:03:00|1088.6|1088|1088|1087.6|1088.6|1088.2|1088|1087.4|2480
1627563790000|2021-07-29 13:03:10|1087.8|1087.4|1087.6|1087|1087.8|1087.4|1087.6|1087|469
1627563800000|2021-07-29 13:03:20|1087.8|1087.2|1087.8|1087.4|1087.8|1087.4|1087.8|1087.2|0
1627563810000|2021-07-29 13:03:30|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|228
1627563840000|2021-07-29 13:04:00|1087.6|1087|1087.6|1087.2|1087.6|1087.4|1087.4|1087|1205
1627563850000|2021-07-29 13:04:10|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.2|5018
1627563860000|2021-07-29 13:04:20||1087.4||1087.6||1087.6||1087.4|0
1627563870000|2021-07-29 13:04:30|1088.2|1087.8|1089|1088.6|1089.2|1088.8|1088.2|1087.8|4373
1627563880000|2021-07-29 13:04:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|788
1627563890000|2021-07-29 13:04:50|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1627563900000|2021-07-29 13:05:00|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|322
1627563910000|2021-07-29 13:05:10|1089.2|1088.8|1089.2|1088.8|1089.8|1089.2|1089|1088.6|8328
1627563920000|2021-07-29 13:05:20|1089|1088.6|1089.2|1088.8|1089.4|1089.2|1088.8|1088.4|36155
1627563930000|2021-07-29 13:05:30|1089.4|1089|1089.4|1088.8|1090|1089.6|1089.4|1088.8|5068
1627563950000|2021-07-29 13:05:50|1089.6|1089|1090|1089.4|1090|1089.6|1089.6|1089|2038
1627563960000|2021-07-29 13:06:00|1089.8|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|469
1627563970000|2021-07-29 13:06:10|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.6|0
1627563980000|2021-07-29 13:06:20|1089|1088.6|1089.2|1088.6|1089.2|1088.8|1089|1088.4|263
1627564000000|2021-07-29 13:06:40|1089|1088.4|1088.8|1088.2|1089|1088.4|1088.4|1088.2|857
1627564020000|2021-07-29 13:07:00|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.2|1087.6|2089
1627564030000|2021-07-29 13:07:10|1088.6|1088|1088.6|1088|1088.6|1088|1088.4|1088|0
1627564040000|2021-07-29 13:07:20|1088.4|1088.2|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|1386
1627564050000|2021-07-29 13:07:30|1088.4|1087.6|1088.6|1088|1088.6|1088|1088.4|1087.6|0
1627564060000|2021-07-29 13:07:40|1088.8|1088.2|1088.4|1088|1088.8|1088.4|1088.4|1087.8|6942
1627564070000|2021-07-29 13:07:50|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1627564080000|2021-07-29 13:08:00|1088.8|1088|1089|1088.8|1089|1088.8|1088.8|1088|1065
1627564090000|2021-07-29 13:08:10|1088.8|1088.6|1089|1088.4|1089|1088.6|1088.8|1088.4|3158
1627564100000|2021-07-29 13:08:20|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|4900
1627564110000|2021-07-29 13:08:30|1089.6||1089.2||1089.6||1089.2||0
1627564120000|2021-07-29 13:08:40|1089.4|1088.6|1089.2|1088.8|1089.6|1089|1089.2|1088.6|0
1627564130000|2021-07-29 13:08:50|1089|1088.6|1088.8|1088.2|1089|1088.6|1088.6|1088.2|479
1627564150000|2021-07-29 13:09:10|1089|1088.4|1089.2|1088.8|1089.2|1088.8|1089|1088.4|1691
1627564160000|2021-07-29 13:09:20|1089|1088.6|1088.8|1088.2|1089.4|1088.8|1088.8|1088.2|4017
1627564170000|2021-07-29 13:09:30|1088.6||1088.6||1088.6||1088.6||1946
1627564180000|2021-07-29 13:09:40|1088.4|1088|1088|1087.6|1088.4|1088|1088|1087.6|1425
1627564200000|2021-07-29 13:10:00|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.8|45
1627564210000|2021-07-29 13:10:10|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.4|1087.8|0
1627564230000|2021-07-29 13:10:30|1088.2|1087.6|1087.8|1087.2|1088.2|1087.6|1087.6|1087|4250
1627564240000|2021-07-29 13:10:40|1087.6||1087.6||1087.8||1087.6||100
1627564250000|2021-07-29 13:10:50|1087.4|1087|1087.4|1086.8|1087.4|1087|1087|1086.6|414
1627564260000|2021-07-29 13:11:00|1087.2||1087.2||1087.4||1087||440
1627564270000|2021-07-29 13:11:10|1087.4|1086.6|1086.6|1086.4|1087.4|1086.6|1086.6|1086.4|1669
1627564280000|2021-07-29 13:11:20|1086.8||1086.8||1086.8||1086.8||0
1627564290000|2021-07-29 13:11:30|1087|1086.6|1087|1086.6|1087.2|1086.6|1086.8|1086.6|0
1627564300000|2021-07-29 13:11:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|0
1627564310000|2021-07-29 13:11:50|1087|1086.6|1086.6|1086.2|1087|1086.6|1086.4|1086.2|2602
1627564320000|2021-07-29 13:12:00|1086.8||1086.8||1086.8||1086.8||0
1627564330000|2021-07-29 13:12:10|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.4|1086.4|2016
1627564340000|2021-07-29 13:12:20|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|960
1627564350000|2021-07-29 13:12:30|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|500
1627564370000|2021-07-29 13:12:50|1086.6||1086.6||1086.6||1086.6||0
1627564390000|2021-07-29 13:13:10|1086.4|1086|1085.8|1085.4|1086.4|1086|1085.8|1085.4|6019
1627564400000|2021-07-29 13:13:20|1086|1085.6|1086|1085.6|1086|1085.8|1086|1085.6|7031
1627564430000|2021-07-29 13:13:50|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|393
1627564440000|2021-07-29 13:14:00|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.6|8000
1627564450000|2021-07-29 13:14:10|1085.8|1085.8|1086.8|1086.2|1086.8|1086.2|1085.8|1085.8|1870
1627564460000|2021-07-29 13:14:20|1087|1086.4|1087|1086.4|1087.2|1086.8|1087|1086.4|2173
1627564470000|2021-07-29 13:14:30|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|0
1627564500000|2021-07-29 13:15:00|1086.4|1086|1086.2|1085.6|1086.4|1086|1086|1085.6|394
1627564510000|2021-07-29 13:15:10|1086||1086||1086||1086||0
1627564520000|2021-07-29 13:15:20|1086.2|1085.8|1086.6|1086|1086.6|1086.2|1086.2|1085.8|864
1627564530000|2021-07-29 13:15:30|1086.4|1085.8|1086.6|1086|1086.6|1086|1085.8|1085.6|10998
1627564540000|2021-07-29 13:15:40|1086.8|1086.2|1086.8|1086.4|1086.8|1086.4|1086.8|1086.2|0
1627564560000|2021-07-29 13:16:00|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|462
1627564570000|2021-07-29 13:16:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|291
1627564580000|2021-07-29 13:16:20|1087|1086.6|1087|1086.4|1087.2|1086.8|1087|1086.4|69
1627564590000|2021-07-29 13:16:30|1086.8||1086.8||1086.8||1086.8||236
1627564600000|2021-07-29 13:16:40|1087|1086.6|1087|1086.4|1087.2|1086.8|1087|1086.4|0
1627564610000|2021-07-29 13:16:50|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1627564620000|2021-07-29 13:17:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087|1086.6|0
1627564630000|2021-07-29 13:17:10|1087.2|1087|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1627564640000|2021-07-29 13:17:20|1087.2||1087.4||1087.4||1087.2||0
1627564660000|2021-07-29 13:17:40||1087||1087||1087||1087|0
1627564670000|2021-07-29 13:17:50|1087.6||1087.4||1087.6||1087.4||0
1627564690000|2021-07-29 13:18:10|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|894
1627564720000|2021-07-29 13:18:40|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1627564740000|2021-07-29 13:19:00|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|0
1627564750000|2021-07-29 13:19:10|1087.2|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.6|1500
1627564760000|2021-07-29 13:19:20|1087||1087.2||1087.2||1087||500
1627564780000|2021-07-29 13:19:40|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|1000
1627564790000|2021-07-29 13:19:50|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.2|1086|6405
1627564800000|2021-07-29 13:20:00|1086.6|1086.2|1086.2|1085.8|1086.6|1086.2|1086|1085.8|7249
1627564810000|2021-07-29 13:20:10|1086|1085.6|1085.8|1085.6|1086.2|1085.8|1085.8|1085.6|16896
1627564820000|2021-07-29 13:20:20||1085.4||1085.4||1085.6||1085.4|3813
1627564840000|2021-07-29 13:20:40|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|3406
1627564860000|2021-07-29 13:21:00||1086||1085.8||1086||1085.8|394
1627564870000|2021-07-29 13:21:10|1086||1086.2||1086.2||1086||250
1627564880000|2021-07-29 13:21:20||1086||1086||1086||1086|0
1627564900000|2021-07-29 13:21:40|1086|1085.8|1086|1085.6|1086.2|1085.8|1085.6|1085.4|898
1627564910000|2021-07-29 13:21:50|1085.8|1085.4|1085.4|1085|1086|1085.6|1085.4|1085|1869
1627564920000|2021-07-29 13:22:00|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1084.8|1084.4|0
1627564930000|2021-07-29 13:22:10|1084.8|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|1700
1627564940000|2021-07-29 13:22:20|1085||1084.8||1085||1084.8||0
1627564950000|2021-07-29 13:22:30|1084.4|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1084|311
1627564960000|2021-07-29 13:22:40|1084.2|1083.8|1084|1083.6|1084.4|1083.8|1084|1083.6|1400
1627564970000|2021-07-29 13:22:50|1084.2|1083.8|1084.6|1084|1084.6|1084.2|1084.2|1083.8|1314
1627564980000|2021-07-29 13:23:00|1084.4||1084.4||1084.4||1084.4||0
1627564990000|2021-07-29 13:23:10|1084.6||1084.6||1084.6||1084.6||0
1627565000000|2021-07-29 13:23:20||1084.2||1084.2||1084.2||1084.2|1200
1627565010000|2021-07-29 13:23:30||1084||1084||1084||1084|0
1627565030000|2021-07-29 13:23:50|1084.4|1084.2|1085|1084.6|1085|1084.6|1084.4|1084.2|2933
1627565040000|2021-07-29 13:24:00||1084.4||1084.4||1084.4||1084.4|0
1627565050000|2021-07-29 13:24:10|1085.2|1084.6|1086|1085.6|1086|1085.6|1085.2|1084.6|6459
1627565060000|2021-07-29 13:24:20|1085.6|1085.4|1085.6|1085.4|1085.6|1085.6|1085.6|1085.2|1790
1627565070000|2021-07-29 13:24:30|1085.8||1085.8||1086||1085.8||470
1627565080000|2021-07-29 13:24:40|1085.6|1085.2|1085.2|1084.6|1085.6|1085.2|1085.2|1084.6|2468
1627565090000|2021-07-29 13:24:50|1085||1085||1085||1085||0
1627565100000|2021-07-29 13:25:00|1085.2|1084.8|1085.4|1084.8|1085.4|1085|1084.4|1084.2|4183
1627565110000|2021-07-29 13:25:10|1085.6|1085|1086|1085.4|1086|1085.6|1085.6|1085|0
1627565120000|2021-07-29 13:25:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1627565130000|2021-07-29 13:25:30|1086|1085.4|1086|1085.6|1086.2|1085.6|1086|1085.4|0
1627565140000|2021-07-29 13:25:40|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|468
1627565150000|2021-07-29 13:25:50|1085.8|1085|1085.8|1085.4|1086|1085.4|1085.8|1085|0
1627565170000|2021-07-29 13:26:10|1086|1085.6|1086.2|1085.8|1086.2|1086|1086|1085.6|2761
1627565180000|2021-07-29 13:26:20|1086.4|1086|1086.2|1085.8|1086.8|1086.4|1086|1085.8|4727
1627565200000|2021-07-29 13:26:40|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.2|1081
1627565210000|2021-07-29 13:26:50|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1084.6|1511
1627565220000|2021-07-29 13:27:00|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.4|0
1627565230000|2021-07-29 13:27:10|1085.8|1084.8|1086.2|1085.8|1086.2|1086|1085.8|1084.8|22144
1627565240000|2021-07-29 13:27:20|1086.4|1085.6|1086.2|1085.6|1086.4|1085.6|1086.2|1085.6|0
1627565250000|2021-07-29 13:27:30|1086.4|1086.2|1086.8|1086.2|1087.2|1086.8|1086.4|1086.2|11967
1627565260000|2021-07-29 13:27:40|1086.6|1086.4|1087|1086.4|1087|1086.4|1086.6|1086.4|0
1627565280000|2021-07-29 13:28:00|1087.2|1086.6|1087|1086.4|1087.2|1086.8|1087|1086.4|5470
1627565290000|2021-07-29 13:28:10||1086.6||1086.4||1086.6||1086.4|0
1627565300000|2021-07-29 13:28:20|1087.2|1086.6|1087.2|1086.8|1087.4|1086.8|1087.2|1086.6|0
1627565320000|2021-07-29 13:28:40|1087|1086.6|1087.2|1086.6|1087.2|1086.6|1087|1086.4|435
1627565370000|2021-07-29 13:29:30||1086.8||1086.8||1086.8||1086.8|750
1627565380000|2021-07-29 13:29:40|1087|1086.6|1085.8|1085.4|1087|1086.6|1085.8|1085.4|5011
1627565390000|2021-07-29 13:29:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|1197
1627565400000|2021-07-29 13:30:00|1085.4|1085|1088|1087.6|1088.2|1087.8|1085.4|1084.8|23718
1627565410000|2021-07-29 13:30:10|1088.2|1087.4|1088|1087.6|1088.6|1088.2|1087.8|1087.2|8433
1627565420000|2021-07-29 13:30:20|1088.2|1087.4|1088.2|1087.4|1088.2|1087.4|1087.8|1087.4|0
1627565430000|2021-07-29 13:30:30|1088.4|1087.6|1089|1088.4|1089|1088.4|1088.2|1087.6|3540
1627565440000|2021-07-29 13:30:40|1088.8|1088.2|1088.4|1087.8|1088.8|1088.6|1088.2|1087.8|2136
1627565450000|2021-07-29 13:30:50|1088.2|1088|1086.6|1086.2|1088.4|1088.2|1086.6|1086.2|10119
1627565460000|2021-07-29 13:31:00|1086.8|1086.4|1086|1085.4|1086.8|1086.4|1085.8|1085.4|3055
1627565470000|2021-07-29 13:31:10|1085.8|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|489
1627565480000|2021-07-29 13:31:20|1085.4|1085|1086.6|1086|1086.6|1086|1085|1084.8|8260
1627565490000|2021-07-29 13:31:30|1086.8|1086.2|1087.2|1086.8|1087.4|1086.8|1086.8|1086.2|846
1627565500000|2021-07-29 13:31:40|1087.4|1087|1087.8|1087.4|1087.8|1087.4|1087.4|1086.8|4740
1627565510000|2021-07-29 13:31:50|1088|1087.6|1087.6|1087.2|1088.6|1088.2|1087.4|1087.2|13405
1627565520000|2021-07-29 13:32:00|1087.4|1087|1086.8|1086.4|1087.6|1087.4|1086.6|1086.4|17133
1627565530000|2021-07-29 13:32:10|1086.6|1086.2|1087|1086.6|1087.4|1087.2|1086.2|1085.8|11888
1627565540000|2021-07-29 13:32:20|1087.2|1086.8|1087|1086.6|1087.4|1087.2|1087|1086.6|0
1627565550000|2021-07-29 13:32:30|1086.8|1086.2|1086.2|1085.6|1086.8|1086.2|1085.8|1085.2|7060
1627565560000|2021-07-29 13:32:40|1086|1085.4|1085.4|1085|1086|1085.4|1085.4|1085|1456
1627565570000|2021-07-29 13:32:50|1085.2|1084.8|1085.2|1084.6|1085.2|1085|1084.8|1084.6|6114
1627565580000|2021-07-29 13:33:00|1085|1084.4|1085.4|1085|1085.8|1085.4|1084.4|1084.2|26128
1627565590000|2021-07-29 13:33:10|1085.2|1084.8|1085.6|1085.2|1085.8|1085.4|1085.2|1084.8|0
1627565600000|2021-07-29 13:33:20|1085.4|1085|1084.6|1084.2|1085.4|1085|1084.6|1084.2|5807
1627565610000|2021-07-29 13:33:30|1084.4|1084|1083.2|1082.8|1084.4|1084|1082.6|1082.2|16605
1627565620000|2021-07-29 13:33:40|1083.4|1083|1083|1082.4|1083.6|1083|1082.4|1082|2923
1627565630000|2021-07-29 13:33:50|1082.8|1082.2|1082.8|1082.4|1083.6|1083|1082.6|1082.2|2885
1627565640000|2021-07-29 13:34:00|1082.6|1082.2|1082|1081.4|1082.6|1082.2|1081.8|1081.2|2127
1627565650000|2021-07-29 13:34:10|1082.2|1081.6|1081.4|1081|1082.2|1081.8|1081.4|1081|965
1627565660000|2021-07-29 13:34:20|1081.6|1081.2|1081.8|1081.2|1082.4|1082|1081.2|1081|7388
1627565670000|2021-07-29 13:34:30|1081.6|1081|1081.6|1081|1082|1081.4|1080.6|1080.2|14057
1627565680000|2021-07-29 13:34:40|1081.4|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.8|1354
1627565690000|2021-07-29 13:34:50|1081|1080.6|1080.4|1080|1081|1080.6|1080.2|1079.8|13517
1627565700000|2021-07-29 13:35:00|1080.2|1079.8|1080.2|1079.6|1080.4|1080|1080|1079.6|1521
1627565710000|2021-07-29 13:35:10|1080.4|1079.8|1080.8|1080.4|1081.4|1080.4|1080.2|1079.8|6011
1627565720000|2021-07-29 13:35:20|1081|1080.6|1081.2|1080.4|1081.4|1080.8|1080.8|1080.4|989
1627565730000|2021-07-29 13:35:30|1081|1080.2|1080|1079.6|1081.2|1080.2|1079.8|1079.4|9041
1627565740000|2021-07-29 13:35:40|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079.4|1079|6475
1627565750000|2021-07-29 13:35:50|1079.2|1078.8|1080.2|1079.6|1080.2|1079.6|1079.2|1078.8|3498
1627565760000|2021-07-29 13:36:00|1080.4|1079.8|1080.8|1080.6|1081|1080.6|1080.4|1079.8|0
1627565770000|2021-07-29 13:36:10|1081|1080.8|1081.8|1081.2|1082.4|1081.8|1081|1080.6|7439
1627565780000|2021-07-29 13:36:20|1081.6|1081.4|1081.4|1080.8|1081.6|1081.4|1080.8|1080.6|5668
1627565790000|2021-07-29 13:36:30|1081.2|1081|1081.4|1080.8|1081.4|1081.2|1081.2|1080.8|0
1627565800000|2021-07-29 13:36:40|1081.6|1081|1080|1079.6|1081.8|1081.4|1080|1079.4|5040
1627565810000|2021-07-29 13:36:50|1080.2|1079.8|1080.2|1079.6|1080.4|1080|1080.2|1079.6|2894
1627565820000|2021-07-29 13:37:00|1080.4|1079.8|1079.4|1079|1080.6|1080|1079.2|1079|7679
1627565830000|2021-07-29 13:37:10|1079.6|1079.2|1079.4|1079|1080|1079.4|1079.4|1079|2862
1627565840000|2021-07-29 13:37:20|1079.6|1079.2|1078.8|1078.2|1079.6|1079.2|1078.6|1078.2|7574
1627565850000|2021-07-29 13:37:30|1078.6|1078.4|1079.2|1078.4|1079.2|1078.4|1078.6|1078.4|500
1627565870000|2021-07-29 13:37:50|1079.4|1078.6|1079.6|1079|1079.8|1079.2|1079.2|1078.6|4850
1627565880000|2021-07-29 13:38:00|1079.8|1079.2|1081.2|1080.4|1081.2|1080.4|1079.8|1079.2|1959
1627565890000|2021-07-29 13:38:10|1081|1080.2|1078.4|1077.8|1081|1080.2|1078.2|1077.6|39940
1627565900000|2021-07-29 13:38:20|1078.2|1078|1079.4|1078.8|1079.6|1079.2|1078.2|1078|3427
1627565910000|2021-07-29 13:38:30|1079.6|1079|1079.6|1079.2|1079.6|1079.4|1079.6|1078.8|0
1627565920000|2021-07-29 13:38:40|1079.4|1079.4|1080|1079.6|1080.2|1079.6|1079.4|1079.2|1274
1627565930000|2021-07-29 13:38:50|1080.2||1080.4||1080.4||1080.2||0
1627565940000|2021-07-29 13:39:00|1080.2|1079.4|1080|1079.2|1080.2|1079.4|1079.6|1079.2|973
1627565950000|2021-07-29 13:39:10|1079.8|1079|1079|1078.6|1079.8|1079|1078.8|1078.6|4184
1627565960000|2021-07-29 13:39:20|1079.2|1078.8|1079.6|1078.8|1079.6|1078.8|1079.2|1078.8|0
1627565980000|2021-07-29 13:39:40||1079||1079.2||1079.2||1079|0
1627565990000|2021-07-29 13:39:50|1079.8|1079.4|1081.2|1080.8|1081.4|1080.8|1079.8|1079.4|3146
1627566000000|2021-07-29 13:40:00|1081.4|1081|1081.6|1081|1081.6|1081.2|1081.2|1080.8|4899
1627566010000|2021-07-29 13:40:10|1081.4|1080.8|1083|1082.6|1083.6|1083|1081.2|1080.8|24279
1627566020000|2021-07-29 13:40:20|1083.2|1082.8|1083.8|1083.4|1084|1083.4|1083.2|1082.8|1204
1627566030000|2021-07-29 13:40:30|1083.6|1083.2|1083|1082.6|1083.8|1083.2|1082.8|1082.4|4854
1627566040000|2021-07-29 13:40:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|301
1627566050000|2021-07-29 13:40:50|1082.6|1082.2|1083|1082.6|1083.2|1082.8|1082.4|1082|10327
1627566060000|2021-07-29 13:41:00|1083.2|1082.4|1083|1082.6|1083.4|1082.8|1083|1082.4|0
1627566070000|2021-07-29 13:41:10|1083.2|1083|1085.4|1084.8|1085.6|1085|1083.2|1082.6|6946
1627566080000|2021-07-29 13:41:20|1085.2|1084.6|1084.8|1084.2|1085.2|1084.6|1084.6|1084.2|9621
1627566090000|2021-07-29 13:41:30|1084.6|1084|1084.2|1083.6|1085|1084.4|1084.2|1083.6|782
1627566100000|2021-07-29 13:41:40|1084.4|1083.8|1084|1083.4|1084.6|1084|1083.8|1083.4|0
1627566110000|2021-07-29 13:41:50|1084.2|1083.6|1083.8|1083.2|1084.4|1083.8|1083.8|1083.2|0
1627566120000|2021-07-29 13:42:00||1083||1083.2||1083.2||1083|0
1627566130000|2021-07-29 13:42:10|1084|1083.4|1083.6|1083|1084|1083.6|1083.2|1082.8|11098
1627566140000|2021-07-29 13:42:20|1083.8||1083.8||1083.8||1083.4||0
1627566150000|2021-07-29 13:42:30|1083.6||1083.8||1083.8||1083.4||0
1627566160000|2021-07-29 13:42:40|1083.6|1083.2|1083.8|1083.2|1084.2|1083.4|1083.4|1083|0
1627566170000|2021-07-29 13:42:50|1083.6|1083|1082.4|1081.8|1083.6|1083|1082.4|1081.8|1388
1627566180000|2021-07-29 13:43:00||1081.6||1081.8||1081.8||1081.6|0
1627566190000|2021-07-29 13:43:10|1082.2|1081.6|1082.4|1081.8|1082.4|1081.8|1082|1081.2|2017
1627566200000|2021-07-29 13:43:20|1082.2|1081.6|1082|1081.6|1082.2|1081.6|1082|1081.4|100
1627566210000|2021-07-29 13:43:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|2497
1627566220000|2021-07-29 13:43:40|1081.8|1081.4|1081.8|1081.2|1082.2|1081.6|1081.6|1081.2|1928
1627566230000|2021-07-29 13:43:50|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|0
1627566240000|2021-07-29 13:44:00|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.6|1081.2|0
1627566250000|2021-07-29 13:44:10|1081.4|1081|1080.6|1080.2|1081.4|1081|1080.6|1080.2|1434
1627566260000|2021-07-29 13:44:20|1080.8|1080.4|1081.2|1080.4|1081.4|1080.8|1080.6|1080.4|0
1627566270000|2021-07-29 13:44:30|1081|1080.6|1081|1080.4|1081|1081|1080.8|1080.2|482
1627566280000|2021-07-29 13:44:40|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1627566290000|2021-07-29 13:44:50|1080.4|1080|1080|1079.4|1080.4|1080|1080|1079.4|5440
1627566300000|2021-07-29 13:45:00|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1078.6|990
1627566310000|2021-07-29 13:45:10|1079.2|1078.8|1079|1078.4|1079.4|1078.8|1079|1078.4|0
1627566320000|2021-07-29 13:45:20|1078.8|1078.2|1079|1078.4|1079.2|1078.6|1078.4|1078|1402
1627566330000|2021-07-29 13:45:30|1078.8|1078.2|1078.6|1078|1079|1078.2|1078.6|1078|7
1627566340000|2021-07-29 13:45:40|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|0
1627566350000|2021-07-29 13:45:50|1078.6|1078.2|1079.2|1078.6|1079.4|1079|1078.6|1078.2|4119
1627566360000|2021-07-29 13:46:00|1078.6|1078.4|1078.8|1078.2|1079.2|1078.6|1078.4|1078|7034
1627566370000|2021-07-29 13:46:10|1078.6|1078|1078.4|1077.6|1078.6|1078|1078|1077.4|5000
1627566380000|2021-07-29 13:46:20|1078.2|1077.8|1078.8|1078|1078.8|1078|1078.2|1077.8|100
1627566390000|2021-07-29 13:46:30|1078.6|1078.2|1078.8|1078|1079|1078.4|1078.4|1078|0
1627566400000|2021-07-29 13:46:40|1079|1078.2|1079.2|1078.8|1079.4|1078.8|1079|1078.2|1500
1627566410000|2021-07-29 13:46:50|1079.4|1079|1079.6|1078.8|1079.8|1079.2|1079.2|1078.6|3045
1627566420000|2021-07-29 13:47:00|1079.4|1078.6|1078.8|1078|1079.4|1078.6|1078.8|1078|588
1627566430000|2021-07-29 13:47:10|1079|1078.2|1079.2|1078.6|1079.2|1078.8|1079|1078.2|6076
1627566440000|2021-07-29 13:47:20|1079|1078.8|1079.2|1078.4|1079.2|1078.8|1078.8|1078.4|473
1627566450000|2021-07-29 13:47:30|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078.2|216
1627566460000|2021-07-29 13:47:40|1078.4|1078|1077.4|1077|1078.6|1078|1077.2|1076.8|1629
1627566470000|2021-07-29 13:47:50||1076.8||1076.6||1076.8||1076.6|0
1627566490000|2021-07-29 13:48:10|1077.2|1076.4|1078|1077.4|1078|1077.4|1076.8|1076.2|2623
1627566500000|2021-07-29 13:48:20|1078.2|1077.6|1078.8|1078.2|1079.2|1078.6|1078.2|1077.4|500
1627566510000|2021-07-29 13:48:30|1078.6|1078|1078.8|1078.2|1078.8|1078.2|1078.4|1078|3
1627566520000|2021-07-29 13:48:40|1079|1078.4|1078.8|1078.4|1079.2|1078.6|1078.8|1078.4|499
1627566530000|2021-07-29 13:48:50|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078|1077.4|4163
1627566540000|2021-07-29 13:49:00|1078.6|1078.2|1078.4|1078|1078.8|1078.2|1078.4|1078|0
1627566550000|2021-07-29 13:49:10|1078.6|1078.2|1078.2|1077.6|1078.6|1078.2|1078.2|1077.6|1412
1627566560000|2021-07-29 13:49:20|1078|1077.4|1078|1077.2|1078.2|1077.6|1077.2|1077|37819
1627566570000|2021-07-29 13:49:30|1078.2|1077.4|1078|1077.4|1078.4|1077.8|1078|1077.4|2717
1627566580000|2021-07-29 13:49:40|1078.2|1077.6|1078|1077.6|1078.4|1077.6|1078|1077.4|0
1627566590000|2021-07-29 13:49:50|1078.2|1077.8|1078.4|1077.8|1078.6|1078|1078.2|1077.6|428
1627566600000|2021-07-29 13:50:00|1078.6|1078|1080|1079.6|1080.2|1079.6|1078.4|1078|3103
1627566610000|2021-07-29 13:50:10|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079|0
1627566620000|2021-07-29 13:50:20|1079.4|1079|1080|1079.4|1081|1080.4|1079.2|1079|6023
1627566630000|2021-07-29 13:50:30|1079.8|1079.2|1080|1079.4|1080|1079.6|1079.8|1079.2|1422
1627566640000|2021-07-29 13:50:40|1080.2|1079.6|1079.6|1079.2|1080.2|1079.6|1079.6|1079|0
1627566650000|2021-07-29 13:50:50|1079.4|1079|1079.2|1078.6|1079.4|1079.2|1079|1078.6|884
1627566660000|2021-07-29 13:51:00|1079|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.2|7195
1627566670000|2021-07-29 13:51:10|1078.8|1078.4|1077.8|1077.2|1078.8|1078.6|1077.2|1076.8|10601
1627566680000|2021-07-29 13:51:20|1077.6|1077.4|1077.2|1076.8|1078.6|1078|1077.2|1076.6|3892
1627566690000|2021-07-29 13:51:30|1077|1076.6|1077.4|1076.8|1077.4|1076.8|1076.8|1076.6|0
1627566700000|2021-07-29 13:51:40|1077.2|1076.6|1077|1076.6|1077.4|1076.8|1076.6|1076.4|4254
1627566710000|2021-07-29 13:51:50|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076|500
1627566720000|2021-07-29 13:52:00|1077|1076.4|1076|1075.6|1077|1076.6|1076|1075.4|1547
1627566730000|2021-07-29 13:52:10|1076.2|1075.8|1076.6|1076|1077|1076.6|1076|1075.4|6525
1627566740000|2021-07-29 13:52:20|1076.8|1076.2|1076.8|1076.4|1077|1076.4|1076.8|1076|480
1627566750000|2021-07-29 13:52:30|1076.6|1076.2|1076.2|1076|1076.6|1076.2|1076.2|1075.8|1959
1627566760000|2021-07-29 13:52:40|1076|1075.8|1075.8|1075.2|1076.2|1076|1075.6|1075|7301
1627566770000|2021-07-29 13:52:50|1075.6|1075|1075.4|1075|1075.6|1075.2|1075.4|1075|1361
1627566780000|2021-07-29 13:53:00|1075.6|1075.2|1076|1075.4|1076|1075.4|1075.6|1075.2|960
1627566790000|2021-07-29 13:53:10|1076.2|1075.6|1077|1076.6|1077.4|1077|1076.2|1075.6|3151
1627566800000|2021-07-29 13:53:20|1077.2|1076.8|1077|1076.4|1077.6|1077|1077|1076.4|1444
1627566810000|2021-07-29 13:53:30|1077.2|1076.6|1077.4|1077|1077.8|1077.2|1077.2|1076.6|599
1627566820000|2021-07-29 13:53:40|1077.6|1077.2|1078|1077.6|1078.2|1077.6|1077.6|1077.2|1731
1627566830000|2021-07-29 13:53:50|1078.2|1077.4|1078|1077.6|1078.6|1077.8|1077.8|1077.2|344
1627566840000|2021-07-29 13:54:00|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078|1077.6|923
1627566850000|2021-07-29 13:54:10|1078|1077.6|1078.2|1077.6|1078.4|1078|1078|1077.4|491
1627566860000|2021-07-29 13:54:20|1078|1077.4|1078|1077.4|1078.4|1077.6|1078|1077.4|0
1627566870000|2021-07-29 13:54:30|1078.2|1077.6|1078.6|1078.2|1079|1078.4|1078.2|1077.6|7805
1627566880000|2021-07-29 13:54:40|1078.8|1078.4|1079.4|1078.8|1079.6|1078.8|1078.8|1078.4|0
1627566890000|2021-07-29 13:54:50|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1078.8|1078.4|0
1627566900000|2021-07-29 13:55:00|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1077.8|1077.4|4714
1627566910000|2021-07-29 13:55:10|1078.8|1078.2|1078.8|1078.2|1079.2|1078.8|1078.6|1078.2|9828
1627566920000|2021-07-29 13:55:20|1078.6|1078|1078.4|1078|1078.8|1078.2|1078.4|1078|306
1627566930000|2021-07-29 13:55:30|1078.6|1078.2|1079|1078.2|1079|1078.4|1078.6|1078.2|0
1627566940000|2021-07-29 13:55:40|1079.2|1078.4|1079.4|1078.8|1079.4|1079|1079|1078.4|50
1627566950000|2021-07-29 13:55:50|1079.2|1079|1079.4|1078.8|1079.4|1079|1078.8|1078.2|2994
1627566960000|2021-07-29 13:56:00|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079|1078.6|0
1627566970000|2021-07-29 13:56:10|1079.2|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|500
1627566980000|2021-07-29 13:56:20|1079|1078.6|1079.2|1078.6|1079.2|1078.8|1079|1078.6|101
1627566990000|2021-07-29 13:56:30|1079.4|1078.8|1080|1079.6|1080.4|1079.8|1079.4|1078.8|6234
1627567000000|2021-07-29 13:56:40|1079.8|1079.8|1080.4|1079.8|1080.6|1079.8|1079.8|1079.8|1072
1627567010000|2021-07-29 13:56:50|1080.6|1080|1080.6|1080.2|1080.8|1080.2|1080.6|1080|0
1627567020000|2021-07-29 13:57:00|1080.2|1080|1079.6|1079.2|1080.6|1080.2|1079.4|1079|4682
1627567030000|2021-07-29 13:57:10|1079.8|1079.4|1080.2|1079.4|1080.2|1079.4|1079.8|1079.4|0
1627567040000|2021-07-29 13:57:20|1080|1079.2|1079.2|1078.6|1080|1079.2|1078.6|1078.2|1579
1627567050000|2021-07-29 13:57:30|1079|1078.4|1079.2|1078.6|1079.2|1078.6|1078.8|1078.2|473
1627567060000|2021-07-29 13:57:40|1079.6|1078.8|1080.2|1079.6|1080.4|1079.8|1079.6|1078.8|11065
1627567070000|2021-07-29 13:57:50|1080|1079.4|1079.4|1078.6|1080|1079.4|1079.4|1078.6|1304
1627567080000|2021-07-29 13:58:00|1079.6|1078.8|1079.2|1078.6|1079.6|1079|1079.2|1078.6|0
1627567090000|2021-07-29 13:58:10|1079.4|1078.8|1079.2|1078.6|1079.4|1079|1079.2|1078.4|3500
1627567100000|2021-07-29 13:58:20|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.8|1078.2|0
1627567110000|2021-07-29 13:58:30||1078.4||1078.2||1078.4||1078.2|0
1627567120000|2021-07-29 13:58:40|||||||||100
1627567140000|2021-07-29 13:59:00||1078.4||1078.4||1078.4||1078.4|0
1627567150000|2021-07-29 13:59:10|1078.6|1078.2|1078.2|1077.6|1078.6|1078.2|1078.2|1077.6|2536
1627567160000|2021-07-29 13:59:20|1078.4|1077.8|1078.2|1077.6|1078.6|1078|1078.2|1077.6|1166
1627567190000|2021-07-29 13:59:50|1078|1077.8|1078.6|1078|1078.6|1078|1078|1077.8|500
1627567200000|2021-07-29 14:00:00|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|100
1627567210000|2021-07-29 14:00:10|1078|1077.4|1077.6|1077|1078|1077.4|1077.4|1077|2908
1627567220000|2021-07-29 14:00:20|1077.4|1077.2|1078.6|1078|1078.6|1078|1077.4|1077|4867
1627567230000|2021-07-29 14:00:30|1078.4|1077.8|1077.8|1077.2|1078.4|1077.8|1077.8|1077.2|405
1627567240000|2021-07-29 14:00:40|1078|1077.4|1079|1078.4|1079.2|1078.6|1078|1077.4|1307
1627567250000|2021-07-29 14:00:50|1079.2|1078.6|1078.8|1078.4|1079.2|1078.6|1078.8|1078.4|0
1627567260000|2021-07-29 14:01:00|1079|1078.2|1079.2|1078.8|1079.2|1078.8|1078.8|1078.2|977
1627567270000|2021-07-29 14:01:10|1079|1079|1079.2|1078.8|1079.2|1079|1079|1078.4|0
1627567280000|2021-07-29 14:01:20|1079.4|1078.6|1079.8|1079.2|1079.8|1079.2|1079.4|1078.6|1670
1627567290000|2021-07-29 14:01:30|1079.6|1079|1079.4|1078.8|1079.6|1079|1079.4|1078.8|9
1627567300000|2021-07-29 14:01:40|1079.2|1079|1079.4|1079|1079.4|1079|1079.2|1078.6|100
1627567310000|2021-07-29 14:01:50|1079.6|1079.2|1080.4|1079.8|1080.6|1080|1079.4|1079.2|1883
1627567320000|2021-07-29 14:02:00|1080.2|1079.6|1079.6|1079.2|1080.4|1079.8|1079.6|1079.2|2
1627567340000|2021-07-29 14:02:20|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|500
1627567350000|2021-07-29 14:02:30|1080|1079.6|1079.4|1079.2|1080.2|1079.8|1079.4|1079.2|1446
1627567360000|2021-07-29 14:02:40|1079.6|1079.4|1080.2|1079.8|1080.2|1080|1079.4|1079.4|100
1627567370000|2021-07-29 14:02:50|1080.4|1080|1080.4|1080|1080.8|1080.2|1080.4|1079.8|1099
1627567380000|2021-07-29 14:03:00|1080.6|1080.2|1081|1080.4|1081|1080.8|1080.6|1080.2|7627
1627567390000|2021-07-29 14:03:10|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.2|11
1627567400000|2021-07-29 14:03:20|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1079.8|1079.4|11193
1627567410000|2021-07-29 14:03:30|1080.8|1080|1080|1079.6|1080.8|1080.2|1080|1079.6|1327
1627567420000|2021-07-29 14:03:40|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.6|3900
1627567430000|2021-07-29 14:03:50|1080.2|1079.8|1079.2|1078.8|1080.2|1079.8|1079.2|1078.8|2965
1627567440000|2021-07-29 14:04:00|1079.4|1079|1080|1079.4|1080.4|1080|1079.4|1079|10149
1627567450000|2021-07-29 14:04:10|1080.2|1079.6|1079.6|1079.2|1080.2|1079.8|1079.6|1079.2|1500
1627567460000|2021-07-29 14:04:20|1079.4|1079|1078.8|1078.4|1079.4|1079|1078.8|1078.2|4764
1627567470000|2021-07-29 14:04:30|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078.2|1077.6|217
1627567490000|2021-07-29 14:04:50|1078.4|1078|1078|1077.4|1078.6|1078.2|1078|1077.4|2185
1627567500000|2021-07-29 14:05:00|1078.2|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.4|100
1627567510000|2021-07-29 14:05:10|1078.2||1078.2||1078.2||1078.2||0
1627567520000|2021-07-29 14:05:20|1078|1077.4|1077.6|1077|1078|1077.6|1077.6|1077|0
1627567530000|2021-07-29 14:05:30|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1076.8|0
1627567540000|2021-07-29 14:05:40|1077.2|1076.8|1076.8|1076.2|1077.2|1076.8|1076.8|1076|0
1627567550000|2021-07-29 14:05:50|1076.6|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|6000
1627567560000|2021-07-29 14:06:00|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|273
1627567570000|2021-07-29 14:06:10|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076|1075.6|6180
1627567580000|2021-07-29 14:06:20|1076.2|1075.8|1076|1075.6|1076.4|1075.8|1076|1075.4|0
1627567590000|2021-07-29 14:06:30|1075.8|1075.4|1076|1075.4|1076|1075.4|1075.6|1075.2|500
1627567600000|2021-07-29 14:06:40|1075.8|1075.6|1076|1075.6|1076|1075.8|1075.6|1075.4|8800
1627567610000|2021-07-29 14:06:50|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1627567620000|2021-07-29 14:07:00|1076|1075.6|1076.4|1076|1076.6|1076.2|1076|1075.6|3515
1627567630000|2021-07-29 14:07:10|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|496
1627567640000|2021-07-29 14:07:20|1076|1075.6|1076|1075.4|1076|1075.6|1075.4|1075|17609
1627567650000|2021-07-29 14:07:30|1075.8|1075.2|1075.4|1074.8|1075.8|1075.2|1075.2|1074.6|3204
1627567660000|2021-07-29 14:07:40|1075.6|1075|1075.6|1075.2|1075.8|1075.2|1075.6|1075|0
1627567670000|2021-07-29 14:07:50|1075.8|1075|1075.6|1075.2|1076|1075.6|1075.6|1075|1196
1627567680000|2021-07-29 14:08:00|1075.8|1075.4|1075.6|1075.2|1076|1075.4|1075.4|1074.8|4961
1627567690000|2021-07-29 14:08:10|1075.8|1075.4|1075.4|1075|1075.8|1075.6|1075.4|1075|7116
1627567700000|2021-07-29 14:08:20|1075.6|1075.2|1075.8|1075.4|1076|1075.8|1075.6|1075|3877
1627567710000|2021-07-29 14:08:30|1076|1075.6|1077|1076.6|1077|1076.6|1076|1075.6|4783
1627567720000|2021-07-29 14:08:40|1077.2|1076.8|1077.2|1076.6|1077.4|1076.8|1077.2|1076.4|0
1627567730000|2021-07-29 14:08:50|1077.4|1076.8|1077.4|1077|1077.4|1077|1077.4|1076.8|0
1627567740000|2021-07-29 14:09:00|1077.6|1077.4|1076.8|1076.4|1077.8|1077.4|1076.6|1076.2|8791
1627567750000|2021-07-29 14:09:10|1077|1076.6|1077.4|1076.8|1077.4|1077.2|1077|1076.6|3811
1627567770000|2021-07-29 14:09:30|1077.6|1077|1078.2|1077.8|1078.2|1077.8|1077.6|1076.8|2256
1627567780000|2021-07-29 14:09:40|1078|1077.6|1078.4|1078|1078.6|1078|1077.8|1077.4|192
1627567790000|2021-07-29 14:09:50|1078.6|1077.8|1078.8|1078.2|1078.8|1078.2|1078.4|1077.8|0
1627567800000|2021-07-29 14:10:00|1079|1078.4|1080|1079.4|1080|1079.6|1079|1078.4|9785
1627567810000|2021-07-29 14:10:10|1079.8|1079.2|1079.4|1079|1079.8|1079.2|1079.4|1078.8|5281
1627567820000|2021-07-29 14:10:20|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|1183
1627567830000|2021-07-29 14:10:30|1079.4||1079.4||1079.4||1079||0
1627567840000|2021-07-29 14:10:40|1079.2|1078.4|1079|1078.6|1079.2|1078.6|1078.8|1078.2|0
1627567850000|2021-07-29 14:10:50|1079.2|1078.4|1079.4|1078.8|1079.4|1078.8|1079|1078.4|0
1627567860000|2021-07-29 14:11:00|1079.2|1078.6|1079.8|1079.4|1080|1079.8|1079|1078.6|4095
1627567870000|2021-07-29 14:11:10|1079.6|1079.2|1079.8|1079.2|1079.8|1079.2|1079.6|1079|1090
1627567880000|2021-07-29 14:11:20|1080|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|60
1627567890000|2021-07-29 14:11:30|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|658
1627567900000|2021-07-29 14:11:40|1080|1079.4|1079.6|1079.2|1080.4|1080|1079.6|1079.2|10837
1627567910000|2021-07-29 14:11:50|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1627567920000|2021-07-29 14:12:00|1079.8|1079.4|1079.2|1078.8|1079.8|1079.4|1079.2|1078.8|734
1627567930000|2021-07-29 14:12:10|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078.2|1387
1627567940000|2021-07-29 14:12:20|1078.8|1078|1078.8|1078.4|1078.8|1078.4|1078.6|1078|802
1627567950000|2021-07-29 14:12:30|1079|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.4|500
1627567960000|2021-07-29 14:12:40|1079.2|1078.8|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|6242
1627567970000|2021-07-29 14:12:50|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.6|1079.4|2574
1627567980000|2021-07-29 14:13:00|1080.2|1079.6|1080.2|1079.8|1080.4|1080|1079.8|1079.4|9312
1627567990000|2021-07-29 14:13:10|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1627568000000|2021-07-29 14:13:20|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|472
1627568010000|2021-07-29 14:13:30|1079.6|1079.2|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|8339
1627568020000|2021-07-29 14:13:40|1079|1078.6|1078.4|1078|1079|1078.6|1078.4|1078|2552
1627568030000|2021-07-29 14:13:50|1078.6|1078.2|1079|1078.4|1079|1078.4|1078.6|1078.2|1114
1627568040000|2021-07-29 14:14:00|1079.2|1078.6|1079|1078.4|1079.4|1078.8|1078.8|1078.2|0
1627568050000|2021-07-29 14:14:10|1079.2|1078.6|1079.6|1079|1079.6|1079.2|1079.2|1078.6|839
1627568060000|2021-07-29 14:14:20||1079.2||1079||1079.2||1079|0
1627568070000|2021-07-29 14:14:30|1079.4|1078.8|1079|1078.8|1079.4|1078.8|1079|1078.8|408
1627568080000|2021-07-29 14:14:40|1079.2|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|3
1627568090000|2021-07-29 14:14:50|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|100
1627568100000|2021-07-29 14:15:00|1079.6|1079.2|1079.8|1079.2|1079.8|1079.2|1079.6|1079.2|0
1627568110000|2021-07-29 14:15:10|1079.6|1079|1079.4|1078.8|1079.6|1079|1079.4|1078.8|7000
1627568120000|2021-07-29 14:15:20|1079.6|1079|1079.8|1079.4|1080|1079.6|1079.6|1079|4864
1627568130000|2021-07-29 14:15:30||1079.6||1079.4||1079.6||1079.2|1243
1627568140000|2021-07-29 14:15:40||1079.2||1079.4||1079.4||1079.2|0
1627568150000|2021-07-29 14:15:50|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.4|1079|3149
1627568160000|2021-07-29 14:16:00|1079.6|1079.2|1080.2|1079.8|1080.4|1080|1079.6|1079.2|3253
1627568170000|2021-07-29 14:16:10||1079.6||1079.6||1079.6||1079.6|0
1627568180000|2021-07-29 14:16:20|1080|1079.4|1081.4|1080.8|1081.4|1081|1079.8|1079.4|36715
1627568190000|2021-07-29 14:16:30|1081.6|1081|1080.8|1080.4|1082|1081.8|1080.8|1080.4|9519
1627568200000|2021-07-29 14:16:40|1081|1080.6|1082.4|1081.8|1082.4|1082|1080.8|1080.4|6732
1627568220000|2021-07-29 14:17:00|1082.6|1082|1082.4|1082|1082.8|1082.2|1082.2|1081.6|1261
1627568230000|2021-07-29 14:17:10|1082.6|1081.8|1082.8|1082.2|1083|1082.2|1082.6|1081.8|400
1627568240000|2021-07-29 14:17:20|1082.6|1082|1082.2|1081.8|1082.6|1082|1082|1081.6|0
1627568250000|2021-07-29 14:17:30|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1082|689
1627568260000|2021-07-29 14:17:40|1082.6|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1082|670
1627568270000|2021-07-29 14:17:50|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082.2|1081.8|762
1627568280000|2021-07-29 14:18:00|1082|1081.6|1082.4|1082|1083|1082.6|1082|1081.6|2499
1627568290000|2021-07-29 14:18:10||1081.8||1081.8||1081.8||1081.8|0
1627568300000|2021-07-29 14:18:20|1082.6|1082.2|1082.4|1081.8|1082.6|1082.2|1082.4|1081.8|277
1627568310000|2021-07-29 14:18:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082|1081.6|0
1627568320000|2021-07-29 14:18:40|1082|1081.8|1082.4|1081.8|1082.4|1081.8|1082|1081.6|428
1627568330000|2021-07-29 14:18:50|1082.2|1081.6|1082|1081.4|1082.2|1081.6|1081.8|1081.4|1437
1627568340000|2021-07-29 14:19:00|1081.8|1081.2|1081.4|1081|1081.8|1081.2|1081.2|1080.6|1821
1627568350000|2021-07-29 14:19:10|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1627568360000|2021-07-29 14:19:20|1081.6|1081.2|1081.2|1080.8|1081.6|1081.4|1081|1080.6|480
1627568370000|2021-07-29 14:19:30|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1627568380000|2021-07-29 14:19:40|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|201
1627568390000|2021-07-29 14:19:50|1081|1080.6|1081.4|1081|1082.2|1081.8|1080.8|1080.4|9239
1627568400000|2021-07-29 14:20:00|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1627568410000|2021-07-29 14:20:10|1081.2|1080.8|1081.4|1080.8|1081.8|1081.2|1081.2|1080.8|1102
1627568420000|2021-07-29 14:20:20|1081.2|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.8|0
1627568430000|2021-07-29 14:20:30|1081.2|1080.6|1080.4|1080|1081.2|1080.8|1080.4|1080|1243
1627568440000|2021-07-29 14:20:40|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|200
1627568450000|2021-07-29 14:20:50||1080.4||1080.2||1080.4||1080.2|1500
1627568460000|2021-07-29 14:21:00|1080.6||1080.6||1080.8||1080.6||0
1627568470000|2021-07-29 14:21:10|1080.8|1080.4|1080.4|1079.8|1080.8|1080.4|1080.4|1079.8|0
1627568480000|2021-07-29 14:21:20||1080||1080||1080||1080|0
1627568490000|2021-07-29 14:21:30|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|634
1627568500000|2021-07-29 14:21:40||1080.2||1080.2||1080.2||1080.2|0
1627568510000|2021-07-29 14:21:50|1080.6||1080.6||1080.8||1080.6||1340
1627568520000|2021-07-29 14:22:00|1080.8||1080.6||1080.8||1080.6||0
1627568530000|2021-07-29 14:22:10||1080.4||1080.2||1080.4||1080.2|100
1627568540000|2021-07-29 14:22:20|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|1813
1627568550000|2021-07-29 14:22:30|1080.2|1079.8|1080.4|1079.8|1080.4|1080|1080.2|1079.8|0
1627568560000|2021-07-29 14:22:40||1080||1079.8||1080.2||1079.8|160
1627568570000|2021-07-29 14:22:50|1080.2|1079.6|1080|1079.4|1080.2|1079.8|1080|1079.4|1543
1627568580000|2021-07-29 14:23:00|1079.8|1079.2|1080.2|1079.6|1080.4|1079.8|1079.4|1079.2|6757
1627568590000|2021-07-29 14:23:10|1080.4|1079.8|1081.8|1081.2|1081.8|1081.4|1080.4|1079.8|19712
1627568600000|2021-07-29 14:23:20|1081.6|1081.4|1081.8|1081.2|1082.2|1082|1081.6|1081.2|18879
1627568610000|2021-07-29 14:23:30|1082|1081.4|1082|1081.4|1082|1081.6|1081.2|1080.6|8315
1627568620000|2021-07-29 14:23:40|1081.8|1081.2|1081.8|1081.2|1082|1081.4|1081.6|1081|2407
1627568630000|2021-07-29 14:23:50|1081.6|1081|1080.6|1080.2|1081.6|1081|1080.6|1080.2|2063
1627568640000|2021-07-29 14:24:00|1080.8|1080.4|1080.8|1080.2|1081.2|1080.6|1080.8|1080.2|1000
1627568650000|2021-07-29 14:24:10|1080.6|1080|1080.4|1080|1080.6|1080|1080.2|1080|87
1627568660000|2021-07-29 14:24:20|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080.2|1079.6|2066
1627568690000|2021-07-29 14:24:50||1080||1080||1080||1080|280
1627568700000|2021-07-29 14:25:00|1080.4|1080.2|1081|1080.4|1081|1080.4|1080.4|1080.2|3325
1627568710000|2021-07-29 14:25:10|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1627568720000|2021-07-29 14:25:20|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1627568730000|2021-07-29 14:25:30|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|1485
1627568740000|2021-07-29 14:25:40|1081.8||1081.8||1081.8||1081.8||0
1627568750000|2021-07-29 14:25:50|1081.6||1081.6||1081.6||1081.6||0
1627568760000|2021-07-29 14:26:00|1081.8|1081.4|1082.4|1081.8|1082.4|1082|1081.2|1080.8|9305
1627568770000|2021-07-29 14:26:10|1082.2||1082.2||1082.2||1082.2||0
1627568780000|2021-07-29 14:26:20|1082.4|1082|1082.8|1082.2|1082.8|1082.4|1082.4|1082|1038
1627568790000|2021-07-29 14:26:30|1082.6|1082|1082.2|1081.8|1082.6|1082|1082|1081.6|3427
1627568810000|2021-07-29 14:26:50|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.2|1601
1627568820000|2021-07-29 14:27:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1627568830000|2021-07-29 14:27:10|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.4|1080.8|0
1627568840000|2021-07-29 14:27:20|1081.2|1081|1081.2|1080.6|1081.4|1081|1080.8|1080.4|310
1627568850000|2021-07-29 14:27:30|1081.4|1080.8|1081.4|1080.8|1082|1081.4|1081.4|1080.8|5083
1627568860000|2021-07-29 14:27:40|1081.2|1081|1081|1080.6|1081.2|1081|1080.8|1080.4|0
1627568880000|2021-07-29 14:28:00|1081.2|1080.8|1081.4|1080.8|1081.4|1081|1081.2|1080.8|470
1627568890000|2021-07-29 14:28:10|1081.6|1081|1083.4|1083|1083.8|1083.6|1081.6|1081|77404
1627568900000|2021-07-29 14:28:20|1083.6|1083.2|1083.6|1082.8|1083.6|1083.2|1083|1082.6|24834
1627568910000|2021-07-29 14:28:30||1083||1083||1083||1082.8|0
1627568920000|2021-07-29 14:28:40|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083.2|428
1627568930000|2021-07-29 14:28:50|1083.8|1083.4|1084|1083.4|1084|1083.8|1083.8|1083.4|6256
1627568940000|2021-07-29 14:29:00||1083.6||1083.6||1083.6||1083.6|0
1627568950000|2021-07-29 14:29:10|1083.8|1083.4|1083.8|1083.6|1084|1083.6|1083.4|1083.2|9572
1627568960000|2021-07-29 14:29:20|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|0
1627568970000|2021-07-29 14:29:30|1083.8|1083.4|1084.2|1083.6|1084.4|1083.8|1083.8|1083.4|3305
1627568980000|2021-07-29 14:29:40|1084.4|1083.8|1084.6|1084|1084.6|1084|1084.4|1083.8|0
1627568990000|2021-07-29 14:29:50|1084.8|1084.2|1084.8|1084.2|1085|1084.6|1084.8|1084.2|3324
1627569000000|2021-07-29 14:30:00|1084.6|1084|1084|1083.4|1084.6|1084|1083.8|1083.4|6742
1627569010000|2021-07-29 14:30:10|1083.8|1083.6|1084|1083.4|1084|1083.6|1083.8|1083.4|1335
1627569020000|2021-07-29 14:30:20||1083.2||1083.2||1083.2||1083.2|0
1627569030000|2021-07-29 14:30:30||1083.4||1083.6||1083.6||1083.4|0
1627569040000|2021-07-29 14:30:40|1084.2|1083.8|1084.8|1084.4|1084.8|1084.4|1084.2|1083.8|5193
1627569050000|2021-07-29 14:30:50||1084.6||1084.4||1084.6||1084.4|496
1627569070000|2021-07-29 14:31:10|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1627569080000|2021-07-29 14:31:20|1085.2|1084.8|1085.8|1085.2|1085.8|1085.2|1085|1084.6|7064
1627569090000|2021-07-29 14:31:30|1086|1085.4|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|2655
1627569100000|2021-07-29 14:31:40|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.4|1085.8|5329
1627569110000|2021-07-29 14:31:50|||||||||400
1627569120000|2021-07-29 14:32:00|1086.4|1085.8|1086.6|1085.8|1086.8|1086.6|1086.2|1085.8|18174
1627569130000|2021-07-29 14:32:10||1086||1086.2||1086.2||1086|0
1627569140000|2021-07-29 14:32:20|1086.4|1086|1085.8|1085.4|1086.4|1086.2|1085.8|1085.4|7320
1627569150000|2021-07-29 14:32:30|1085.6|1085.6|1086.2|1085.8|1086.2|1085.8|1085.6|1085.6|1560
1627569160000|2021-07-29 14:32:40|1086.4|1086|1086|1085.4|1086.4|1086|1085.8|1085.4|5672
1627569170000|2021-07-29 14:32:50|1085.8|1085.2|1085.4|1084.8|1085.8|1085.2|1085.4|1084.8|1441
1627569180000|2021-07-29 14:33:00|1085.6|1085|1086.2|1085.6|1086.2|1085.6|1085.6|1085|44
1627569190000|2021-07-29 14:33:10|1086.4|1085.8|1087.2|1086.8|1087.4|1086.8|1086.4|1085.8|11005
1627569200000|2021-07-29 14:33:20|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.2|5115
1627569210000|2021-07-29 14:33:30|1086.6|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086.2|5009
1627569220000|2021-07-29 14:33:40|1086.6|1086|1087|1086.2|1087|1086.6|1086.6|1086|3523
1627569230000|2021-07-29 14:33:50||1086.4||1086.4||1086.6||1086.4|0
1627569240000|2021-07-29 14:34:00||1086.6||1086.6||1086.6||1086.6|0
1627569250000|2021-07-29 14:34:10|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.8|2347
1627569260000|2021-07-29 14:34:20|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|2425
1627569280000|2021-07-29 14:34:40|1087.4|1087|1087.2|1086.6|1087.4|1087|1086.8|1086.6|3236
1627569290000|2021-07-29 14:34:50|1087|1086.4|1086.8|1086.2|1087|1086.6|1086.8|1086.2|554
1627569300000|2021-07-29 14:35:00|1087|1086.4|1087.2|1086.8|1087.4|1087|1087|1086.4|3172
1627569310000|2021-07-29 14:35:10|1087.4|1087|1087.8|1087.4|1088|1087.6|1087.4|1087|2445
1627569320000|2021-07-29 14:35:20|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|4600
1627569330000|2021-07-29 14:35:30|1087.4|1087.2|1086.8|1086.2|1087.6|1087.2|1086.8|1086.2|2511
1627569340000|2021-07-29 14:35:40|1087|1086.4|1087.8|1087|1087.8|1087.2|1087|1086.4|16986
1627569350000|2021-07-29 14:35:50|1087.6|1086.8|1087.8|1087.2|1087.8|1087.2|1087.2|1086.8|1338
1627569360000|2021-07-29 14:36:00|1088|1087.4|1087.6|1087|1088.2|1087.8|1087.6|1087|9375
1627569370000|2021-07-29 14:36:10||1087.2||1087||1087.2||1087|0
1627569380000|2021-07-29 14:36:20||1087.2||1087.2||1087.2||1087.2|0
1627569390000|2021-07-29 14:36:30||1087.4||1087.2||1087.4||1087.2|756
1627569410000|2021-07-29 14:36:50|1087|1086.8|1087.4|1087.2|1087.6|1087.2|1087|1086.8|12963
1627569420000|2021-07-29 14:37:00|1087.6|1087|1087.6|1087|1087.6|1087.4|1087.6|1087|1708
1627569430000|2021-07-29 14:37:10|1087.4|1086.8|1087.2|1086.8|1087.4|1086.8|1087|1086.8|445
1627569440000|2021-07-29 14:37:20|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|4600
1627569450000|2021-07-29 14:37:30|1087.2|1086.4|1087.2|1086.8|1087.4|1087|1087.2|1086.2|270
1627569460000|2021-07-29 14:37:40|1087|1086.6|1086.8|1086.2|1087|1086.6|1086.8|1086.2|470
1627569480000|2021-07-29 14:38:00|1086.6|1086|1086|1085.6|1086.6|1086.2|1086|1085.6|1518
1627569490000|2021-07-29 14:38:10|1086.2|1085.8|1086.8|1086.4|1087|1086.6|1086.2|1085.8|17268
1627569500000|2021-07-29 14:38:20|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.4|2389
1627569510000|2021-07-29 14:38:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|489
1627569520000|2021-07-29 14:38:40||1086.4||1086.4||1086.4||1086.4|0
1627569530000|2021-07-29 14:38:50||1086.2||1086.2||1086.2||1086.2|0
1627569540000|2021-07-29 14:39:00|1086.4|1086|1086.4|1085.8|1086.6|1086.2|1086|1085.6|6874
1627569550000|2021-07-29 14:39:10||1086||1086||1086||1086|0
1627569560000|2021-07-29 14:39:20|1086.2|1085.8|1086.6|1086|1086.6|1086.4|1086.2|1085.8|3912
1627569570000|2021-07-29 14:39:30|1086.4|1085.8|1086.6|1086|1086.6|1086.2|1086|1085.6|3881
1627569580000|2021-07-29 14:39:40|1086.4|1085.8|1086.2|1085.6|1086.4|1085.8|1086|1085.4|4353
1627569590000|2021-07-29 14:39:50||1085.8||1085.8||1085.8||1085.8|0
1627569600000|2021-07-29 14:40:00|1086.4|1086|1087.4|1086.8|1087.6|1087.4|1086.4|1086|19136
1627569610000|2021-07-29 14:40:10|1087.2|1086.6|1086.6|1086.2|1087.2|1086.8|1086.6|1086.2|5530
1627569620000|2021-07-29 14:40:20|1086.4|1086|1086.8|1086|1086.8|1086.2|1086.4|1086|0
1627569630000|2021-07-29 14:40:30|1086.4|1086.2|1086.4|1086|1086.8|1086.4|1086.4|1086|0
1627569640000|2021-07-29 14:40:40|1086.2|1085.8|1086.4|1085.6|1086.4|1086|1086.2|1085.6|472
1627569650000|2021-07-29 14:40:50|1086.2|1085.4|1085.8|1085.4|1086.2|1085.6|1085.8|1085.4|1798
1627569660000|2021-07-29 14:41:00||1085.2||1085.4||1085.4||1085.2|0
1627569670000|2021-07-29 14:41:10||1085.6||1085.4||1085.6||1085.4|310
1627569680000|2021-07-29 14:41:20|1085.6||1085.8||1085.8||1085.6||2127
1627569690000|2021-07-29 14:41:30|1086|1085.6|1086.4|1086|1086.4|1086|1086|1085.6|19600
1627569700000|2021-07-29 14:41:40|1086.6|1086.2|1086.6|1086|1086.8|1086.4|1086.6|1086|1291
1627569710000|2021-07-29 14:41:50|1086.8|1086.2|1087.2|1086.8|1087.2|1086.8|1086.6|1086.2|2080
1627569720000|2021-07-29 14:42:00|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|1722
1627569730000|2021-07-29 14:42:10|1087|1086.6|1086.8|1086.4|1087|1086.8|1086.8|1086.2|238
1627569750000|2021-07-29 14:42:30|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|116
1627569760000|2021-07-29 14:42:40|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.4|1086.8|0
1627569770000|2021-07-29 14:42:50|1087.2|1086.6|1087|1086.4|1087.2|1086.8|1086.8|1086.4|1124
1627569780000|2021-07-29 14:43:00|1087.2|1086.6|1087|1086.6|1087.2|1086.8|1087|1086.6|479
1627569800000|2021-07-29 14:43:20|1086.8|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|30
1627569810000|2021-07-29 14:43:30|1086.8|1086.6|1086.6|1086.2|1086.8|1086.6|1086.6|1086.2|1371
1627569820000|2021-07-29 14:43:40||1086.4||1086.4||1086.4||1086.4|100
1627569830000|2021-07-29 14:43:50||1086.2||1086.2||1086.2||1086.2|0
1627569840000|2021-07-29 14:44:00||1086.4||1086.2||1086.4||1086.2|735
1627569850000|2021-07-29 14:44:10||1086.4||1086.2||1086.4||1086.2|288
1627569860000|2021-07-29 14:44:20|1086.8|1086.4|1086.6|1086.2|1087|1086.6|1086.6|1086.2|10232
1627569870000|2021-07-29 14:44:30|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.2|1085.8|100
1627569880000|2021-07-29 14:44:40|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1627569890000|2021-07-29 14:44:50|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|600
1627569900000|2021-07-29 14:45:00|1086.8|1086|1086.4|1086|1086.8|1086|1086.4|1086|1018
1627569920000|2021-07-29 14:45:20|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.8|883
1627569930000|2021-07-29 14:45:30|1086.4|1086|1086.4|1086.2|1086.4|1086.2|1086.4|1086|796
1627569940000|2021-07-29 14:45:40||1086||1086||1086||1086|0
1627569950000|2021-07-29 14:45:50|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|1140
1627569960000|2021-07-29 14:46:00|1087|1086.2|1087.4|1087|1087.4|1087|1087|1086.2|4335
1627569970000|2021-07-29 14:46:10|1087.6|1086.8|1087.2|1086.8|1087.8|1087.4|1087.2|1086.8|12998
1627570010000|2021-07-29 14:46:50||1087||1086.8||1087||1086.8|193
1627570020000|2021-07-29 14:47:00|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.4|1086.8|0
1627570030000|2021-07-29 14:47:10||1087||1086.8||1087||1086.8|0
1627570040000|2021-07-29 14:47:20|1087.6|1087.4|1087.2|1086.8|1087.6|1087.4|1087.2|1086.8|8000
1627570050000|2021-07-29 14:47:30|1087|1086.6|1087.4|1087|1087.4|1087|1086.8|1086.6|3095
1627570060000|2021-07-29 14:47:40|1087.2|1086.8|1087|1086.6|1087.2|1087|1087|1086.6|2352
1627570070000|2021-07-29 14:47:50|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1627570080000|2021-07-29 14:48:00|1087|1086.6|1087|1086.8|1087|1086.8|1087|1086.6|2519
1627570100000|2021-07-29 14:48:20|1087.2|1087|1087.2|1086.8|1087.2|1087|1087|1086.8|2086
1627570120000|2021-07-29 14:48:40|1087||1087||1087||1087||7475
1627570140000|2021-07-29 14:49:00|||||||||5052
1627570150000|2021-07-29 14:49:10|1087.2||1087.2||1087.2||1087||2506
1627570170000|2021-07-29 14:49:30|1087||1087||1087||1087||9948
1627570180000|2021-07-29 14:49:40|1086.8|1086.6|1086.6|1086.2|1086.8|1086.6|1086.6|1086.2|16477
1627570190000|2021-07-29 14:49:50|1086.4|1086.4|1086.6|1086|1086.6|1086.4|1086.4|1086|24
1627570200000|2021-07-29 14:50:00|1086.4|1085.8|1086|1085.6|1086.4|1086|1085.8|1085.4|10828
1627570210000|2021-07-29 14:50:10|1085.6|1085.4|1085.4|1085|1085.6|1085.4|1085.4|1085|5871
1627570220000|2021-07-29 14:50:20|1085.2|1084.8|1085.2|1085|1085.2|1085|1085.2|1084.8|2000
1627570240000|2021-07-29 14:50:40|1085|1084.8|1085|1084.6|1085.2|1085|1085|1084.6|1329
1627570250000|2021-07-29 14:50:50|1085.2|1084.8|1085.4|1085.2|1085.6|1085.2|1085.2|1084.8|4042
1627570260000|2021-07-29 14:51:00|1085.2|1085|1085|1084.6|1085.2|1085|1085|1084.6|844
1627570270000|2021-07-29 14:51:10|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|316
1627570280000|2021-07-29 14:51:20|1085.4|1085|1085.4|1085|1085.4|1085|1085.2|1085|735
1627570290000|2021-07-29 14:51:30|1085.6|1085.2|1085.8|1085.4|1086|1085.6|1085.6|1085.2|2547
1627570300000|2021-07-29 14:51:40|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.2|1085|2383
1627570310000|2021-07-29 14:51:50|1085.6||1085.4||1085.6||1085.4||0
1627570330000|2021-07-29 14:52:10|1085.6|1085.2|1085.6|1085.4|1085.6|1085.4|1085.6|1085.2|1077
1627570340000|2021-07-29 14:52:20|||||||||100
1627570350000|2021-07-29 14:52:30|1085.8||1085.8||1086||1085.8||1356
1627570360000|2021-07-29 14:52:40|1085.6|1085.2|1085.6|1085.4|1085.8|1085.4|1085.6|1085.2|1886
1627570370000|2021-07-29 14:52:50||1085.2||1085.4||1085.4||1085.2|143
1627570380000|2021-07-29 14:53:00|1085.8|1085.6|1086|1085.8|1086|1085.8|1085.8|1085.6|656
1627570390000|2021-07-29 14:53:10|1086.2||1086.2||1086.2||1086||0
1627570410000|2021-07-29 14:53:30|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|100
1627570420000|2021-07-29 14:53:40|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|584
1627570430000|2021-07-29 14:53:50|1086.2|1085.8|1086|1085.8|1086.2|1085.8|1086|1085.8|1868
1627570440000|2021-07-29 14:54:00||1085.6||1085.8||1085.8||1085.6|1503
1627570450000|2021-07-29 14:54:10||1085.6||1085.6||1085.6||1085.6|9
1627570460000|2021-07-29 14:54:20|1085.8|1085.8|1085.8|1085.6|1086|1085.8|1085.8|1085.4|0
1627570470000|2021-07-29 14:54:30|1085.6|1085.4|1086|1085.8|1086.2|1085.8|1085.6|1085.4|2658
1627570480000|2021-07-29 14:54:40||1085.6||1085.6||1085.6||1085.6|284
1627570500000|2021-07-29 14:55:00|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|2698
1627570510000|2021-07-29 14:55:10|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.6|3648
1627570520000|2021-07-29 14:55:20|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|6593
1627570530000|2021-07-29 14:55:30|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.8|1085.4|1932
1627570540000|2021-07-29 14:55:40|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|471
1627570600000|2021-07-29 14:56:40|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.6|1084.4|10236
1627570610000|2021-07-29 14:56:50|1084.6|1084.2|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|6661
1627570630000|2021-07-29 14:57:10|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|2752
1627570640000|2021-07-29 14:57:20|1085.4|1084.6|1085|1084.6|1085.4|1085.2|1085|1084.6|13661
1627570650000|2021-07-29 14:57:30||1084.4||1084.4||1084.4||1084.4|0
1627570660000|2021-07-29 14:57:40|1084.8|1084.6|1084.8|1084.6|1085|1084.6|1084.8|1084.4|749
1627570670000|2021-07-29 14:57:50|1084.6|1084.4|1084.6|1084|1084.6|1084.4|1084.6|1084|570
1627570680000|2021-07-29 14:58:00|1084.4|1083.8|1084.4|1084.2|1084.4|1084.2|1084|1083.6|17157
1627570690000|2021-07-29 14:58:10|1084.2|1084|1084|1083.8|1084.2|1084|1084|1083.6|4534
1627570700000|2021-07-29 14:58:20|1083.8|1083.6|1084.2|1083.8|1084.4|1084|1083.8|1083.6|15218
1627570710000|2021-07-29 14:58:30|1084|1083.6|1084.2|1083.6|1084.2|1083.6|1084|1083.6|0
1627570720000|2021-07-29 14:58:40|1084|1084|1084|1083.6|1084|1084|1084|1083.6|23560
1627570730000|2021-07-29 14:58:50|1083.8|1083.8|1083.8|1083.2|1084|1083.8|1083.8|1083.2|129
1627570740000|2021-07-29 14:59:00|1083.6|1083|1083.4|1083.2|1083.6|1083.2|1083.2|1082.8|118
1627570750000|2021-07-29 14:59:10|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.4|1083|772
1627570760000|2021-07-29 14:59:20|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1627570780000|2021-07-29 14:59:40|1083|1082.6|1083|1082.4|1083|1082.8|1082.2|1082|35695
1627570790000|2021-07-29 14:59:50|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|0
1627570800000|2021-07-29 15:00:00|1083|1082.6|1083|1082.4|1083|1082.6|1083|1082.4|2846
1627570810000|2021-07-29 15:00:10|1082.8|1082.2|1083.2|1083|1083.4|1083|1082.6|1082.2|4708
1627570820000|2021-07-29 15:00:20|1083.4|1083.2|1083.2|1083|1083.6|1083.2|1083.2|1082.8|1195
1627570830000|2021-07-29 15:00:30|1083|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.4|1831
1627570850000|2021-07-29 15:00:50|1083.2|1082.8|1083.6|1083.2|1083.6|1083.4|1083.2|1082.8|3657
1627570860000|2021-07-29 15:01:00|1083.4|1083|1083.2|1083|1083.4|1083|1083.2|1083|12
1627570870000|2021-07-29 15:01:10|1083.4|1082.8|1083|1082.6|1083.4|1082.8|1083|1082.6|100
1627570880000|2021-07-29 15:01:20|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1627570900000|2021-07-29 15:01:40|1082.6|1082.6|1082.4|1082|1082.8|1082.6|1082.4|1082|2
1627570910000|2021-07-29 15:01:50|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|1924
1627570920000|2021-07-29 15:02:00|1082.6|1082|1082|1081.4|1082.6|1082.2|1082|1081.4|2540
1627570930000|2021-07-29 15:02:10|1081.8|1081.6|1081.4|1081|1081.8|1081.8|1081.4|1081|754
1627570940000|2021-07-29 15:02:20|1081.2|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1080.8|5327
1627570950000|2021-07-29 15:02:30|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.6|1081|716
1627570960000|2021-07-29 15:02:40|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.4|1081|1754
1627570970000|2021-07-29 15:02:50||1081.2||1081||1081.2||1081|0
1627570980000|2021-07-29 15:03:00|1081.6|1081.2|1082|1081.6|1082|1081.6|1081.6|1081|9955
1627571010000|2021-07-29 15:03:30|1081.8|1081.4|1081.4|1081.2|1081.8|1081.4|1081.4|1081|9031
1627571030000|2021-07-29 15:03:50||1081||1081.2||1081.2||1081|397
1627571040000|2021-07-29 15:04:00|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|2422
1627571050000|2021-07-29 15:04:10|||||||||1
1627571080000|2021-07-29 15:04:40|1081.8|1081.2|1081.6|1081.2|1081.8|1081.6|1081.2|1081|22816
1627571090000|2021-07-29 15:04:50|1081.8||1081.6||1081.8||1081.6||0
1627571100000|2021-07-29 15:05:00|1081.4|1081|1081.2|1081|1081.4|1081|1081.2|1081|1124
1627571120000|2021-07-29 15:05:20|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.4|1081|4273
1627571130000|2021-07-29 15:05:30|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|1573
1627571140000|2021-07-29 15:05:40||1081.2||1081.2||1081.4||1081.2|0
1627571150000|2021-07-29 15:05:50|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|4668
1627571180000|2021-07-29 15:06:20|1082|1081.6|1082.6|1082.2|1082.8|1082.4|1082|1081.6|20285
1627571200000|2021-07-29 15:06:40|1082.4|1082|1082.4|1082.2|1082.6|1082.4|1082.4|1082|9800
1627571210000|2021-07-29 15:06:50|1082.6|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.4|6149
1627571220000|2021-07-29 15:07:00|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1627571230000|2021-07-29 15:07:10|1083.4|1083|1083.6|1083.4|1083.8|1083.4|1083.4|1083|5050
1627571250000|2021-07-29 15:07:30|||||||||302
1627571260000|2021-07-29 15:07:40|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|855
1627571270000|2021-07-29 15:07:50|1084.2|1083.8|1083.6|1083.2|1084.2|1084|1083.4|1083.2|11858
1627571300000|2021-07-29 15:08:20|1083.4|1083|1085|1084.6|1085|1084.8|1083.4|1083|35057
1627571330000|2021-07-29 15:08:50|1084.8|1084.4|1084.4|1084|1084.8|1084.4|1084.4|1084|5517
1627571350000|2021-07-29 15:09:10|||||||||55
1627571360000|2021-07-29 15:09:20||1084.2||1084.2||1084.2||1084.2|1500
1627571370000|2021-07-29 15:09:30|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.4|3106
1627571380000|2021-07-29 15:09:40||1084.6||1084.4||1084.6||1084.4|7411
1627571400000|2021-07-29 15:10:00|1084.6||1084.8||1084.8||1084.6||1711
1627571410000|2021-07-29 15:10:10|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|4153
1627571420000|2021-07-29 15:10:20|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.2|5521
1627571430000|2021-07-29 15:10:30|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.8|2118
1627571440000|2021-07-29 15:10:40|1085|1084.6|1084.8|1084.2|1085|1084.8|1084.8|1084.2|5193
1627571470000|2021-07-29 15:11:10|1085|1084.8|1084.8|1084.4|1085|1084.8|1084.6|1084.4|22294
1627571480000|2021-07-29 15:11:20|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|3647
1627571510000|2021-07-29 15:11:50|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|2651
1627571520000|2021-07-29 15:12:00|1085|1084.6|1086|1085.6|1086|1085.6|1085|1084.6|10759
1627571530000|2021-07-29 15:12:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1627571550000|2021-07-29 15:12:30|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.4|1085|6965
1627571560000|2021-07-29 15:12:40||1085.6||1085.6||1085.6||1085.6|3805
1627571570000|2021-07-29 15:12:50|1085.6|1085.4|1085.6|1085.2|1085.8|1085.6|1085.6|1085.2|2373
1627571580000|2021-07-29 15:13:00||1085.4||1085.2||1085.4||1085.2|0
1627571590000|2021-07-29 15:13:10|1085.4|1085|1085.4|1085.2|1085.4|1085.2|1085.2|1085|3284
1627571600000|2021-07-29 15:13:20|1085.2|1085|1085.2|1084.8|1085.2|1085.2|1084.8|1084.4|7189
1627571610000|2021-07-29 15:13:30|1085||1085||1085||1085||0
1627571630000|2021-07-29 15:13:50|1085.2|1085|1085.2|1084.8|1085.2|1085|1085|1084.6|9652
1627571640000|2021-07-29 15:14:00|1085.4|1085|1085.4|1084.8|1085.4|1085|1085.2|1084.8|587
1627571650000|2021-07-29 15:14:10|1085.2|1085|1085.2|1085|1085.2|1085|1085.2|1084.8|129
1627571660000|2021-07-29 15:14:20|1085.4|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1084.8|5211
1627571670000|2021-07-29 15:14:30|1085.2|1084.8|1085.2|1085|1085.2|1085|1085.2|1084.8|603
1627571680000|2021-07-29 15:14:40|1085|1084.8|1085|1084.6|1085|1084.8|1085|1084.6|1693
1627571690000|2021-07-29 15:14:50|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.8|31862
1627571700000|2021-07-29 15:15:00|1085.4|1085|1086|1085.6|1086.2|1085.8|1085.2|1085|4688
1627571710000|2021-07-29 15:15:10|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|1934
1627571720000|2021-07-29 15:15:20||1085.8||1085.8||1085.8||1085.8|309
1627571730000|2021-07-29 15:15:30|1086.2|1086|1085.8|1085.4|1086.6|1086.4|1085.6|1085.2|29612
1627571750000|2021-07-29 15:15:50|1085.6|1085.2|1085.8|1085.2|1085.8|1085.4|1085.4|1085|2030
1627571760000|2021-07-29 15:16:00|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.2|1085|3421
1627571770000|2021-07-29 15:16:10|1085.4||1085.6||1085.6||1085.4||300
1627571780000|2021-07-29 15:16:20|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|821
1627571790000|2021-07-29 15:16:30|1085.6|1085.2|1085.2|1084.8|1085.6|1085.2|1085|1084.6|5600
1627571800000|2021-07-29 15:16:40|1085|1084.6|1084.8|1084.2|1085.2|1084.8|1084.6|1084.2|4119
1627571810000|2021-07-29 15:16:50||1084.4||1084.4||1084.4||1084.2|0
1627571820000|2021-07-29 15:17:00|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|0
1627571830000|2021-07-29 15:17:10|1084.4||1084.6||1084.6||1084.4||5217
1627571840000|2021-07-29 15:17:20|1084.8|1084.4|1085|1084.8|1085.6|1085.4|1084.8|1084.4|19077
1627571850000|2021-07-29 15:17:30|1085.2|1085|1085.2|1085|1085.4|1085|1085.2|1085|1460
1627571860000|2021-07-29 15:17:40|1085|1084.8|1085.2|1085|1085.2|1085|1085|1084.8|183
1627571880000|2021-07-29 15:18:00|1085.4|1085.2|1085.2|1085|1085.6|1085.2|1085.2|1085|3573
1627571890000|2021-07-29 15:18:10|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1085|200
1627571900000|2021-07-29 15:18:20|1085.2|1084.8|1085.4|1084.8|1085.4|1085|1085|1084.6|1741
1627571910000|2021-07-29 15:18:30|1085.2||1085.2||1085.4||1085.2||1
1627571920000|2021-07-29 15:18:40|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|46
1627571950000|2021-07-29 15:19:10|1084.8|1084.4|1084.6|1084.4|1084.8|1084.4|1084.6|1084.4|1799
1627571960000|2021-07-29 15:19:20|1084.4|1084.2|1084.4|1083.8|1084.4|1084.2|1084.2|1083.8|2402
1627571970000|2021-07-29 15:19:30|1084.2|1084|1084.2|1084|1084.4|1084|1084.2|1084|2052
1627571980000|2021-07-29 15:19:40|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|1082
1627572000000|2021-07-29 15:20:00|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|0
1627572010000|2021-07-29 15:20:10||1083.8||1083.8||1083.8||1083.8|0
1627572030000|2021-07-29 15:20:30|1084.2|1084|1084.2|1084|1084.4|1084.2|1084.2|1083.8|4113
1627572050000|2021-07-29 15:20:50|||||||||2800
1627572070000|2021-07-29 15:21:10|1084.4|1084.2|1084.4|1084|1084.4|1084.2|1084.4|1084|2347
1627572080000|2021-07-29 15:21:20|1084.6|1084.2|1084.4|1084|1084.8|1084.4|1084.2|1084|14381
1627572090000|2021-07-29 15:21:30|1084.6|1084.2|1084.8|1084.4|1085|1084.6|1084.6|1084.2|17461
1627572110000|2021-07-29 15:21:50|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|2488
1627572130000|2021-07-29 15:22:10|1084.6|1084.2|1084.4|1084.2|1084.6|1084.2|1084.4|1084|7049
1627572140000|2021-07-29 15:22:20||1084||1084||1084||1084|870
1627572150000|2021-07-29 15:22:30|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|3224
1627572160000|2021-07-29 15:22:40||1084.2||1084||1084.2||1084|1255
1627572170000|2021-07-29 15:22:50|1084.6|1084.2|1084.6|1084.4|1084.8|1084.4|1084.6|1084.2|5321
1627572180000|2021-07-29 15:23:00|1084.8|1084.6|1085.6|1085.2|1085.6|1085.2|1084.8|1084.6|1579
1627572190000|2021-07-29 15:23:10|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.2|1085|5530
1627572200000|2021-07-29 15:23:20|1085.2||1085.4||1085.4||1085.2||0
1627572220000|2021-07-29 15:23:40||1085.2||1085.2||1085.2||1085|799
1627572230000|2021-07-29 15:23:50||1085||1085||1085.2||1085|3000
1627572240000|2021-07-29 15:24:00|1085.6|1085.2|1085.4|1085|1085.8|1085.4|1085.2|1085|7303
1627572250000|2021-07-29 15:24:10|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.4|1085.2|12530
1627572260000|2021-07-29 15:24:20|1085.6|1085.2|1085.4|1085.2|1085.8|1085.4|1085.4|1084.8|16400
1627572270000|2021-07-29 15:24:30|1085.6|1085.4|1085.6|1085.4|1085.6|1085.4|1085.6|1085.2|289
1627572280000|2021-07-29 15:24:40|1085.8|1085.2|1085.4|1085.2|1085.8|1085.6|1085.4|1085.2|3481
1627572290000|2021-07-29 15:24:50|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1627572310000|2021-07-29 15:25:10|1085.8|1085.4|1085.4|1085.2|1085.8|1085.4|1085.2|1084.6|6521
1627572320000|2021-07-29 15:25:20|1085.2|1085|1085.4|1085|1085.4|1085.2|1085.2|1084.8|279
1627572340000|2021-07-29 15:25:40|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1085|6176
1627572350000|2021-07-29 15:25:50|1085.6|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085.2|3625
1627572360000|2021-07-29 15:26:00|1085.6|1085|1085.6|1085.2|1085.6|1085.2|1085.2|1085|4380
1627572370000|2021-07-29 15:26:10|1085.4|1085|1085.2|1084.8|1085.4|1085|1084.8|1084.4|5487
1627572380000|2021-07-29 15:26:20|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.6|1661
1627572390000|2021-07-29 15:26:30|1085|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.6|495
1627572410000|2021-07-29 15:26:50|1084.8|1084.8|1085.2|1084.6|1085.2|1085|1084.8|1084.6|6503
1627572420000|2021-07-29 15:27:00|1085|1084.4|1085|1084.6|1085|1084.6|1084.6|1084.2|6297
1627572430000|2021-07-29 15:27:10|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|1916
1627572440000|2021-07-29 15:27:20|1084.6|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|220
1627572460000|2021-07-29 15:27:40|1084.6|1084.6|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|7974
1627572480000|2021-07-29 15:28:00|1085|1084.6|1085|1084.8|1085.2|1084.8|1085|1084.6|7411
1627572490000|2021-07-29 15:28:10|1085.2|1085|1085.6|1085.4|1085.8|1085.6|1085|1085|11633
1627572500000|2021-07-29 15:28:20|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|5762
1627572510000|2021-07-29 15:28:30|1085.8|1085.4|1085.8|1085.6|1085.8|1085.6|1085.6|1085.4|3300
1627572520000|2021-07-29 15:28:40|1085.6|1085.4|1085.8|1085.4|1086.2|1085.8|1085.6|1085.4|23213
1627572530000|2021-07-29 15:28:50|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.6|4868
1627572540000|2021-07-29 15:29:00|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|2112
1627572550000|2021-07-29 15:29:10|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1086|1389
1627572560000|2021-07-29 15:29:20|1086.8|1086.4|1086.4|1085.8|1086.8|1086.6|1086|1085.6|40885
1627572570000|2021-07-29 15:29:30|1086.2|1086|1086.4|1086|1086.4|1086|1086|1085.6|10439
1627572590000|2021-07-29 15:29:50|1086.6|1086.2|1085.8|1085.4|1086.6|1086.4|1085.8|1085.2|41298
1627628410000|2021-07-30 07:00:10|1079.8|1078.4|1081|1079.4|1081.2|1079.6|1079.8|1078.4|98660
1627628420000|2021-07-30 07:00:20|1081.2|1079.8|1083.8|1082|1084|1082|1081.2|1079.8|907
1627628430000|2021-07-30 07:00:30|1083.6|1081.8|1083.6|1082|1083.8|1082|1083.6|1081.8|0
1627628440000|2021-07-30 07:00:40|1083.2|1081.8|1083|1081.8|1083.2|1081.8|1083|1081.2|500
1627628450000|2021-07-30 07:00:50|1083.2|1082|1083.6|1082|1083.6|1082|1083.2|1081.8|500
1627628460000|2021-07-30 07:01:00|1083.2|1082.2|1082.6|1081.6|1084.6|1083|1082|1081.2|9260
1627628470000|2021-07-30 07:01:10|1082.8|1081.4|1080.2|1079.4|1082.8|1081.4|1080.2|1079.4|12112
1627628480000|2021-07-30 07:01:20|1080.4|1079.8|1082|1080.8|1082|1080.8|1080.4|1079.8|3050
1627628490000|2021-07-30 07:01:30|1081.8|1080.6|1081|1080|1081.8|1080.6|1080.2|1079.8|23592
1627628500000|2021-07-30 07:01:40|1080.8|1079.8|1082|1081.2|1082|1081.2|1080|1079.8|38967
1627628510000|2021-07-30 07:01:50|1081.8|1081|1083.6|1082.6|1083.6|1082.6|1081.2|1080.4|8086
1627628520000|2021-07-30 07:02:00|1083.8|1082.8|1081.2|1080.2|1084|1082.8|1081.2|1080.2|9771
1627628530000|2021-07-30 07:02:10|1081|1080|1081.8|1080.8|1081.8|1080.8|1080.4|1079.8|6562
1627628540000|2021-07-30 07:02:20|1081.6|1080.6|1080.6|1079.8|1081.6|1080.6|1080.6|1079.8|1308
1627628550000|2021-07-30 07:02:30|1080.8|1080|1081.8|1080.8|1082|1081|1080.8|1080|2743
1627628560000|2021-07-30 07:02:40|1082|1081|1082.4|1081.4|1082.4|1081.6|1082|1081|0
1627628570000|2021-07-30 07:02:50|1082.2|1081.2|1082.2|1081|1082.2|1081.2|1081.8|1080.8|0
1627628580000|2021-07-30 07:03:00|1082.4|1081.2|1081.2|1080.4|1082.4|1081.4|1081|1080.4|224
1627628590000|2021-07-30 07:03:10|1081|1080|1080.6|1079.8|1081|1080|1080.6|1079.8|109
1627628600000|2021-07-30 07:03:20|||||||||130
1627628620000|2021-07-30 07:03:40|1080.8|1080|1080.6|1079.8|1080.8|1080.2|1080.6|1079.8|1582
1627628630000|2021-07-30 07:03:50|1080.8|1080|1080.8|1080|1080.8|1080|1080.4|1079.8|6139
1627628640000|2021-07-30 07:04:00|1080.6|1079.8|1083|1082.2|1083.2|1082.2|1079.4|1078.4|10483
1627628650000|2021-07-30 07:04:10|1083.2|1082.4|1082.6|1081.6|1083.4|1082.4|1082.4|1081.4|849
1627628660000|2021-07-30 07:04:20|1082.8||1082.8||1082.8||1082.8||0
1627628670000|2021-07-30 07:04:30|1082.6|1081.4|1082|1081.6|1082.6|1081.8|1081.6|1081.2|3900
1627628680000|2021-07-30 07:04:40|1081.8|1081.2|1081|1080|1081.8|1081.2|1081|1080|109
1627628690000|2021-07-30 07:04:50|1081.2|1080.2|1081|1080|1081.4|1080.4|1081|1080|0
1627628700000|2021-07-30 07:05:00|1080.8|1079.8|1080.2|1079.2|1081|1079.8|1080.2|1079.2|0
1627628710000|2021-07-30 07:05:10|1080|1079|1079.2|1078.4|1080|1079|1079.2|1078.2|0
1627628720000|2021-07-30 07:05:20|1079.4|1078.6|1080.6|1079.6|1080.6|1079.6|1079.4|1078.6|0
1627628730000|2021-07-30 07:05:30|1080.8|1079.8|1079.6|1078.8|1081|1080|1079.4|1078.8|605
1627628740000|2021-07-30 07:05:40||1078.6||1078.6||1078.6||1078.6|0
1627628750000|2021-07-30 07:05:50|1079.4|1078.4|1079.2|1078.4|1079.4|1078.6|1079|1078.4|1002
1627628760000|2021-07-30 07:06:00|1079|1078.2|1079.4|1078.6|1079.6|1078.6|1078.6|1078|3733
1627628770000|2021-07-30 07:06:10|1079.2|1078.2|1079.2|1078|1079.2|1078.2|1079.2|1078|500
1627628780000|2021-07-30 07:06:20|1078.8|1077.8|1077.4|1076.2|1078.8|1077.8|1077.4|1076.2|5407
1627628790000|2021-07-30 07:06:30|1077.6|1076.8|1078.2|1077|1078.2|1077|1077.6|1076.6|213
1627628800000|2021-07-30 07:06:40|1078|1076.8|1077.2|1076.2|1078|1077|1077.2|1076.2|1230
1627628810000|2021-07-30 07:06:50|1077.4|1076.4|1076.8|1076|1077.8|1076.4|1076.8|1076|661
1627628820000|2021-07-30 07:07:00|1077.2|1076.2|1076.6|1075.4|1077.2|1076.2|1076.6|1075.4|1233
1627628830000|2021-07-30 07:07:10|1076.4|1075.2|1076.2|1075.2|1076.4|1075.2|1076|1075|0
1627628840000|2021-07-30 07:07:20|1076|1075|1076|1075|1076.6|1075.6|1075.6|1074.8|1294
1627628850000|2021-07-30 07:07:30|1076.2|1075.2|1076.2|1075|1076.4|1075.2|1076.2|1075|5
1627628860000|2021-07-30 07:07:40|1076.4|1075.2|1076.4|1075.2|1076.4|1075.2|1076.4|1075.2|0
1627628870000|2021-07-30 07:07:50|1076.2|1075|1076.2|1075|1076.2|1075|1076.2|1075|0
1627628880000|2021-07-30 07:08:00|1075.4|1074.6|1075.6|1075|1076|1075|1075.4|1074.6|951
1627628890000|2021-07-30 07:08:10|1076|1075.2|1076.4|1075.4|1076.6|1075.6|1075.6|1074.8|1014
1627628900000|2021-07-30 07:08:20|1076.6|1075.6|1076.6|1075.6|1076.8|1075.8|1076.4|1075.6|0
1627628910000|2021-07-30 07:08:30|1076.8|1075.8|1077|1076|1077|1076|1076.8|1075.8|0
1627628920000|2021-07-30 07:08:40|1076.8|1076.2|1077.8|1076.8|1077.8|1076.8|1076.8|1076.2|0
1627628930000|2021-07-30 07:08:50|1077.2|1076.4|1077|1076.2|1077.2|1076.4|1077|1076.2|183
1627628940000|2021-07-30 07:09:00|1077.2|1075.8|1076.2|1075|1077.2|1075.8|1075.8|1074.8|3359
1627628950000|2021-07-30 07:09:10|1076|1075.2|1075.8|1074.8|1076|1075.2|1075.8|1074.8|0
1627628960000|2021-07-30 07:09:20|1076|1075|1076|1075.4|1076.8|1075.6|1076|1075|4389
1627628970000|2021-07-30 07:09:30|1076.2|1075.2|1076.6|1075.6|1076.6|1075.6|1076.2|1075.2|839
1627628980000|2021-07-30 07:09:40|1076.4|1075.8|1076.4|1075.2|1076.6|1075.8|1076.2|1075.2|424
1627628990000|2021-07-30 07:09:50|1076.6|1075.6|1077.8|1076.8|1078|1077.2|1076.6|1075.6|3181
1627629000000|2021-07-30 07:10:00|1077.6|1076.6|1077.8|1076.8|1078|1076.8|1077.6|1076.6|130
1627629010000|2021-07-30 07:10:10|1077.6|1076.4|1077|1076|1077.8|1076.8|1077|1076|540
1627629020000|2021-07-30 07:10:20|1076.8|1075.8|1076.6|1075.6|1076.8|1076|1076.2|1075.4|100
1627629030000|2021-07-30 07:10:30|1076.4|1075.2|1076|1075|1076.8|1075.8|1076|1075|300
1627629040000|2021-07-30 07:10:40|1076.2|1075.4|1076.6|1075.4|1076.6|1075.4|1076|1075|750
1627629050000|2021-07-30 07:10:50|1076|1075.2|1074.2|1073.6|1076.2|1075.2|1074.2|1073.6|672
1627629060000|2021-07-30 07:11:00|1074.8|1073.4|1074.8|1073.8|1074.8|1073.8|1074.8|1073.4|966
1627629070000|2021-07-30 07:11:10|1075|1074|1075.2|1074.4|1075.2|1074.4|1075|1074|0
1627629080000|2021-07-30 07:11:20|1075|1074.2|1074.4|1073.4|1075.4|1074.4|1074.4|1073.4|1066
1627629090000|2021-07-30 07:11:30|1074.6|1073.6|1074.6|1073.8|1074.6|1073.8|1074|1073.2|0
1627629100000|2021-07-30 07:11:40|1074.4|1073.6|1074.6|1074|1074.6|1074|1074.4|1073.4|2874
1627629110000|2021-07-30 07:11:50|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|1074.2|1073.4|0
1627629120000|2021-07-30 07:12:00|1074.2|1073.4|1074.2|1073.2|1074.2|1073.4|1073.8|1073|105
1627629130000|2021-07-30 07:12:10|1074.4|1073.4|1074|1073|1074.4|1073.4|1074|1073|1368
1627629140000|2021-07-30 07:12:20|1073.8|1072.8|1074|1073|1074|1073|1073.8|1072.8|4937
1627629150000|2021-07-30 07:12:30|1073.8|1072.8|1072.2|1071.2|1073.8|1072.8|1072.2|1071.2|870
1627629160000|2021-07-30 07:12:40|1072.4|1071.6|1072.6|1071.4|1072.8|1071.8|1072.2|1071.2|769
1627629170000|2021-07-30 07:12:50|1072.8|1071.6|1072.8|1071.6|1072.8|1071.6|1072.8|1071.6|0
1627629180000|2021-07-30 07:13:00|1072.6|1071.4|1072.4|1071.6|1073|1072.2|1071.8|1070.8|5754
1627629190000|2021-07-30 07:13:10|1072.6|1071.8|1073.2|1072.4|1073.2|1072.4|1072.2|1071.4|581
1627629200000|2021-07-30 07:13:20|1073.6|1072.6|1072.8|1071.8|1073.6|1072.6|1072.8|1071.8|933
1627629210000|2021-07-30 07:13:30|1072.4|1071.6|1072.6|1071.8|1072.6|1071.8|1072.2|1071.4|0
1627629220000|2021-07-30 07:13:40|1073.2|1072.2|1073.4|1072.4|1073.4|1072.4|1073.2|1072.2|3212
1627629230000|2021-07-30 07:13:50|1074.4|1073.4|1076.4|1075.2|1076.6|1075.4|1074.4|1073.4|1064
1627629240000|2021-07-30 07:14:00|1075.4|1075.4|1076.2|1075.2|1076.2|1075.4|1075.4|1074.2|3488
1627629250000|2021-07-30 07:14:10|1075.8|1075|1075.6|1075|1076|1075.2|1075.6|1075|4039
1627629260000|2021-07-30 07:14:20|1075.4|1074.8|1077.6|1076.6|1077.6|1076.6|1075.4|1074.8|965
1627629270000|2021-07-30 07:14:30|1077.2|1076.4|1076.8|1076|1077.2|1076.4|1076.8|1076|0
1627629280000|2021-07-30 07:14:40|1077|1076.2|1076.2|1075.4|1077|1076.2|1076.2|1075.4|0
1627629290000|2021-07-30 07:14:50|1076|1075.2|1076.4|1075.6|1076.6|1075.8|1076|1075.2|465
1627629300000|2021-07-30 07:15:00|1076.6|1075.4|1076|1075|1076.6|1075.4|1075.6|1074.8|751
1627629310000|2021-07-30 07:15:10|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1627629320000|2021-07-30 07:15:20|1076|1075|1075.8|1074.8|1076.2|1075.2|1075.8|1074.8|429
1627629330000|2021-07-30 07:15:30|1075.4|1074.4|1074|1073.2|1075.4|1074.4|1074|1073.2|0
1627629340000|2021-07-30 07:15:40|1074.2|1073.4|1074|1073.2|1074.4|1073.4|1073.8|1072.8|400
1627629350000|2021-07-30 07:15:50|1074.2|1073.6|1073.6|1072.8|1074.4|1073.6|1073.6|1072.8|195
1627629360000|2021-07-30 07:16:00|1073.4|1072.6|1073.8|1073|1073.8|1073|1073.4|1072.6|326
1627629370000|2021-07-30 07:16:10|1074|1073.6|1074.6|1073.8|1074.6|1074|1074|1073.6|466
1627629380000|2021-07-30 07:16:20|1075.8|1075|1076|1075|1076.2|1075.2|1075.6|1074.8|966
1627629390000|2021-07-30 07:16:30|1076.2|1075.2|1076.8|1076|1077.2|1076.4|1076.2|1075.2|2114
1627629400000|2021-07-30 07:16:40|1076.4|1075.6|1076.2|1075.4|1076.6|1075.6|1076|1075.2|2211
1627629410000|2021-07-30 07:16:50|1076|1075.2|1075.4|1074.4|1076|1075.2|1075.4|1074.4|812
1627629420000|2021-07-30 07:17:00|1075.8|1075|1074.4|1073.6|1075.8|1075|1074.4|1073.6|500
1627629430000|2021-07-30 07:17:10|1074.8|1073.8|1074.6|1073.6|1074.8|1074|1074.6|1073.6|0
1627629440000|2021-07-30 07:17:20|1074.8|1073.8|1075.4|1074.6|1075.4|1074.6|1074.6|1073.8|0
1627629450000|2021-07-30 07:17:30|1076|1075.4|1077.8|1077|1077.8|1077|1076|1075.4|2056
1627629460000|2021-07-30 07:17:40|1077.6|1076.8|1076.8|1076.2|1077.8|1076.8|1076.8|1076.2|1524
1627629470000|2021-07-30 07:17:50|1077.6|1076.8|1077.8|1077|1077.8|1077|1077.6|1076.8|465
1627629480000|2021-07-30 07:18:00|1077|1076.2|1076.8|1076|1077.2|1076.4|1076.8|1076|601
1627629490000|2021-07-30 07:18:10|1077|1076.2|1076.4|1075.8|1077.2|1076.4|1076.4|1075.8|718
1627629500000|2021-07-30 07:18:20|1076.6|1076.2|1077.6|1076.8|1077.6|1077|1076.6|1075.8|709
1627629510000|2021-07-30 07:18:30|1077.8|1077|1077.8|1077|1077.8|1077|1077.2|1076.6|1389
1627629520000|2021-07-30 07:18:40|1077.6|1076.8|1077.2|1076.2|1077.6|1076.8|1077.2|1076.2|1947
1627629530000|2021-07-30 07:18:50|1077.4|1076.6|1078|1077.4|1078|1077.4|1077|1076.2|1483
1627629540000|2021-07-30 07:19:00|1078.6|1077.6|1078.8|1078|1078.8|1078|1078.4|1077.6|622
1627629550000|2021-07-30 07:19:10|1078.6|1077.8|1076.8|1076|1078.6|1077.8|1076.8|1076|3096
1627629560000|2021-07-30 07:19:20|1076.4|1075.6|1077|1076.2|1077.2|1076.4|1076.4|1075.6|105
1627629570000|2021-07-30 07:19:30|1077.2|1076|1077.2|1076.4|1077.2|1076.4|1077.2|1076|0
1627629580000|2021-07-30 07:19:40|1077|1076.2|1077.2|1076.6|1078.2|1077.6|1076.2|1075.6|2315
1627629590000|2021-07-30 07:19:50|1077.8|1077|1076|1075.2|1077.8|1077|1076|1075.2|2257
1627629600000|2021-07-30 07:20:00|1075.8|1075|1075.4|1074.6|1075.8|1075|1075.4|1074.6|0
1627629610000|2021-07-30 07:20:10|1075.2|1074.4|1075.6|1074.8|1076.6|1076|1075.2|1074.4|1230
1627629620000|2021-07-30 07:20:20|1076.2|1075.2|1075.8|1075|1076.2|1075.2|1075.6|1074.8|0
1627629630000|2021-07-30 07:20:30|1075.6|1074.8|1075.4|1074.6|1076|1075|1075.4|1074.6|2235
1627629640000|2021-07-30 07:20:40|1075.6|1074.4|1075.8|1074.8|1075.8|1074.8|1075.6|1074.4|0
1627629650000|2021-07-30 07:20:50|1075.6|1074.4|1075.4|1074.8|1075.6|1074.8|1075.2|1074.4|0
1627629660000|2021-07-30 07:21:00|1075.2|1074.6|1075|1074.2|1075.2|1074.6|1075|1074|2259
1627629670000|2021-07-30 07:21:10|1074.8|1074|1075|1074.2|1075.2|1074.4|1074.8|1074|379
1627629680000|2021-07-30 07:21:20|1075|1074|1076|1075.4|1076|1075.4|1075|1074|4141
1627629690000|2021-07-30 07:21:30|1075.8|1075.2|1074.4|1073.8|1075.8|1075.2|1074.2|1073.6|1549
1627629700000|2021-07-30 07:21:40|1074.2|1073.6|1074.2|1073.6|1074.4|1074|1074|1073.4|2549
1627629710000|2021-07-30 07:21:50|1074.4|1073.8|1076.6|1076|1077.2|1076.8|1074|1073.4|111253
1627629720000|2021-07-30 07:22:00|1076.8|1076.2|1076.6|1075.8|1077|1076.2|1076|1075.8|2871
1627629730000|2021-07-30 07:22:10|1076.4|1075.6|1076.2|1075.6|1076.4|1075.6|1075.8|1075.4|2469
1627629740000|2021-07-30 07:22:20|1076|1075.4|1076.2|1075.6|1076.2|1075.6|1075.6|1074.8|1401
1627629750000|2021-07-30 07:22:30|1076|1075.4|1076.2|1075.4|1076.2|1075.6|1075.8|1075.2|500
1627629760000|2021-07-30 07:22:40|1076|1075.2|1075.4|1074.8|1076|1075.2|1075.4|1074.4|5334
1627629770000|2021-07-30 07:22:50|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1074.6|1074|4990
1627629780000|2021-07-30 07:23:00|1075|1074.8|1075|1074.4|1075|1074.8|1075|1074.2|0
1627629790000|2021-07-30 07:23:10|1074.8|1074.2|1074.8|1073.8|1074.8|1074.2|1074|1073.6|3818
1627629800000|2021-07-30 07:23:20|1074.6|1073.6|1074|1073.2|1074.6|1073.6|1073.8|1073|625
1627629810000|2021-07-30 07:23:30|1073.8|1073.4|1073.6|1073|1073.8|1073.4|1073.6|1072.8|0
1627629820000|2021-07-30 07:23:40|1073.8|1072.8|1073.6|1073|1073.8|1073.2|1073.4|1072.8|4827
1627629830000|2021-07-30 07:23:50|1073.8|1073.2|1073.2|1072.6|1074.4|1074|1073|1072.6|5531
1627629840000|2021-07-30 07:24:00||1072.4||1072.4||1072.6||1072.2|0
1627629850000|2021-07-30 07:24:10|1073|1072.6|1071.8|1071.2|1073|1072.6|1071.4|1071|39581
1627629860000|2021-07-30 07:24:20|1071.6|1071.4|1071.4|1071|1071.8|1071.4|1071.4|1071|3667
1627629870000|2021-07-30 07:24:30|1071.6|1071.2|1071.2|1070.8|1071.6|1071.2|1070.8|1070|16538
1627629880000|2021-07-30 07:24:40|1071.4|1071|1071|1070.4|1071.6|1071.2|1071|1070.4|1354
1627629890000|2021-07-30 07:24:50|1071.4|1070.6|1071.6|1071|1071.8|1071.2|1071.2|1070.6|1033
1627629900000|2021-07-30 07:25:00|1071.8|1071.2|1071.6|1071|1071.8|1071.4|1071.6|1070.8|72
1627629910000|2021-07-30 07:25:10|1071.4|1070.8|1071.2|1070.2|1071.4|1070.8|1071.2|1070.2|626
1627629920000|2021-07-30 07:25:20||1070.4||1070.4||1070.4||1070.4|0
1627629930000|2021-07-30 07:25:30|1071|1070.2|1070.8|1070|1071|1070.2|1070.4|1070|2050
1627629940000|2021-07-30 07:25:40|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.4|1070.2|0
1627629950000|2021-07-30 07:25:50|1071|1070.4|1071.2|1070.6|1071.2|1071|1070.8|1070.2|2731
1627629970000|2021-07-30 07:26:10|1071|1070.4|1071|1070.2|1071|1070.4|1070.6|1070|0
1627629980000|2021-07-30 07:26:20|1070.8|1070|1070.8|1070.2|1070.8|1070.2|1070.6|1070|3474
1627629990000|2021-07-30 07:26:30|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1627630000000|2021-07-30 07:26:40|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1627630010000|2021-07-30 07:26:50|1071|1070.6|1071.8|1071.4|1071.8|1071.4|1071|1070.6|5429
1627630020000|2021-07-30 07:27:00|1071.6|1071.2|1070.8|1070.4|1071.6|1071.2|1070.4|1069.8|5931
1627630030000|2021-07-30 07:27:10|1070.6|1070.2|1071|1070.2|1071.2|1070.6|1070.6|1070|5181
1627630040000|2021-07-30 07:27:20|1071.2|1070|1071.4|1070.8|1071.4|1070.8|1071.2|1070|837
1627630050000|2021-07-30 07:27:30|1071.6|1071|1071.4|1070.6|1071.6|1071|1071.4|1070.6|300
1627630060000|2021-07-30 07:27:40||1070.8||1070.8||1070.8||1070.8|0
1627630070000|2021-07-30 07:27:50|1072.8|1071|1072.2|1071.4|1072.8|1072|1071.8|1071|29793
1627630090000|2021-07-30 07:28:10||1071.2||1071.2||1071.4||1071.2|0
1627630100000|2021-07-30 07:28:20|1072.4|1071.4|1071.6|1071|1072.4|1071.8|1071.4|1070.8|14854
1627630110000|2021-07-30 07:28:30|1071.8|1071.2|1071.2|1070.6|1071.8|1071.4|1071.2|1070.6|667
1627630120000|2021-07-30 07:28:40|1071.4|1070.8|1071.2|1070.4|1071.4|1070.8|1071.2|1070.4|0
1627630130000|2021-07-30 07:28:50|1071|1070.2|1070.8|1070|1071|1070.2|1070.8|1070|0
1627630140000|2021-07-30 07:29:00|1070.6||1070.4||1070.6||1070.4||0
1627630150000|2021-07-30 07:29:10|1070.2|1069.8|1070.2|1069.6|1070.2|1069.8|1070|1069.6|2762
1627630160000|2021-07-30 07:29:20|1070|1069.8|1070.2|1069.6|1070.2|1069.8|1070|1069.6|0
1627630170000|2021-07-30 07:29:30|1070|1069.4|1069|1068.4|1070|1069.4|1068.8|1068.4|5603
1627630180000|2021-07-30 07:29:40|1068.8|1068.6|1068.6|1068|1068.8|1068.6|1068.4|1067.8|5971
1627630190000|2021-07-30 07:29:50|1068.4|1067.8|1069.2|1068.8|1069.4|1069|1068.4|1067.8|1967
1627630200000|2021-07-30 07:30:00|1069|1068.6|1068.2|1067.8|1069|1068.6|1068.2|1067.6|1398
1627630210000|2021-07-30 07:30:10|1067.8|1067.6|1067.8|1067.2|1068.2|1067.6|1067.8|1067.2|4297
1627630220000|2021-07-30 07:30:20|1068|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.2|1393
1627630230000|2021-07-30 07:30:30|1067.6|1067.2|1067.6|1067|1067.8|1067.2|1067.2|1067|4553
1627630240000|2021-07-30 07:30:40|1067.4|1066.6|1067.4|1066.8|1067.4|1066.8|1066.8|1066.4|10020
1627630250000|2021-07-30 07:30:50|1067.6|1067|1068|1067.4|1068|1067.4|1067.6|1067|865
1627630260000|2021-07-30 07:31:00|1067.8|1067.2|1068.2|1067.8|1068.4|1068|1067.6|1066.8|6475
1627630270000|2021-07-30 07:31:10|1068.4|1068|1068.8|1068.2|1069.2|1068.8|1068.4|1068|3172
1627630280000|2021-07-30 07:31:20|1069|1068.4|1069|1068.4|1069.2|1068.6|1069|1068.4|0
1627630290000|2021-07-30 07:31:30|1069.2|1068.6|1069.2|1068.6|1069.4|1069|1069|1068.6|3746
1627630300000|2021-07-30 07:31:40|1069|1068.4|1069|1068.4|1069.2|1068.6|1068.8|1068.2|519
1627630310000|2021-07-30 07:31:50||1068.2||1068.4||1068.4||1068|0
1627630320000|2021-07-30 07:32:00|1068.6|1068.6|1068.6|1068.2|1069|1068.6|1068.6|1068.2|480
1627630330000|2021-07-30 07:32:10|1068.8|1068.4|1068.6|1068|1068.8|1068.4|1068.6|1068|0
1627630340000|2021-07-30 07:32:20|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|478
1627630350000|2021-07-30 07:32:30|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068|1067.6|483
1627630360000|2021-07-30 07:32:40|1068.6|1068|1068.4|1068|1068.8|1068.4|1068.4|1067.8|5843
1627630370000|2021-07-30 07:32:50|1068.2|1067.8|1068.6|1068|1068.8|1068.6|1068|1067.8|14374
1627630380000|2021-07-30 07:33:00|1068.8|1068.2|1070.8|1070.2|1070.8|1070.2|1068.8|1068.2|4339
1627630400000|2021-07-30 07:33:20|1070.6|1070|1070|1069.4|1070.6|1070|1069.8|1069.4|2005
1627630410000|2021-07-30 07:33:30|1070.2|1069.6|1070|1069.6|1070.2|1069.6|1070|1069.6|0
1627630420000|2021-07-30 07:33:40|1070.2|1069.4|1070.4|1069.8|1070.4|1070|1069.8|1069.2|1502
1627630430000|2021-07-30 07:33:50|1070.6|1070|1070|1069.2|1070.6|1070|1070|1069.2|543
1627630440000|2021-07-30 07:34:00|1069.8|1069.4|1069.6|1069|1070.2|1069.6|1069.6|1069|1473
1627630450000|2021-07-30 07:34:10|1069.4|1068.8|1069|1068.4|1069.4|1068.8|1069|1068.2|10826
1627630460000|2021-07-30 07:34:20|1068.8|1068.2|1069.2|1068.6|1069.4|1069|1068.8|1068.2|10000
1627630470000|2021-07-30 07:34:30|1069.4|1068.4|1069.2|1068.6|1069.4|1068.8|1069.2|1068.4|0
1627630480000|2021-07-30 07:34:40|1069.4|1068.8|1070|1069.6|1070|1069.6|1069.4|1068.8|5972
1627630490000|2021-07-30 07:34:50|1070.4|1069.8|1069.4|1068.8|1070.4|1069.8|1069.4|1068.8|822
1627630500000|2021-07-30 07:35:00|1069.2|1068.6|1069|1068.2|1069.2|1068.6|1069|1068.2|0
1627630510000|2021-07-30 07:35:10|1068.8|1068|1069|1068.2|1069|1068.2|1068.2|1067.8|2622
1627630520000|2021-07-30 07:35:20|1068.8|1068|1067.8|1067.2|1068.8|1068|1067.6|1067.2|12681
1627630530000|2021-07-30 07:35:30|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.4|1067|6827
1627630540000|2021-07-30 07:35:40||1067||1067||1067.2||1067|0
1627630550000|2021-07-30 07:35:50|1067.6|1066.8|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|16399
1627630560000|2021-07-30 07:36:00|1067.8|1067.4|1067.8|1067.2|1068|1067.6|1067.6|1067.2|569
1627630570000|2021-07-30 07:36:10|1067.6|1067|1068|1067.4|1068|1067.4|1067.6|1067|845
1627630580000|2021-07-30 07:36:20|1068.2|1067.6|1068|1067.4|1068.4|1068|1068|1067.4|1312
1627630590000|2021-07-30 07:36:30|1068.2|1067.6|1068.4|1068|1068.4|1068|1068.2|1067.6|2493
1627630600000|2021-07-30 07:36:40|1068.6|1067.8|1068.2|1067.6|1068.6|1068|1068.2|1067.6|1849
1627630610000|2021-07-30 07:36:50|1068|1067.4|1068|1067.4|1068.2|1067.4|1067.8|1067.2|804
1627630620000|2021-07-30 07:37:00|1068.2|1067.6|1068.2|1067.4|1068.2|1067.6|1068.2|1067.4|0
1627630630000|2021-07-30 07:37:10||1067.6||1067.4||1067.6||1067.2|0
1627630640000|2021-07-30 07:37:20|1068|1067.2|1067.8|1067.2|1068|1067.2|1067.8|1067.2|0
1627630650000|2021-07-30 07:37:30||1067.4||1067.2||1067.4||1067.2|0
1627630660000|2021-07-30 07:37:40|1068|1067.4|1068.6|1068.2|1068.6|1068.2|1068|1067.4|2470
1627630690000|2021-07-30 07:38:10|1068.4|1068|1069|1068.4|1069|1068.6|1068.4|1068|5954
1627630700000|2021-07-30 07:38:20|1069.2|1068.6|1068.6|1068|1069.2|1068.6|1068.6|1068|116
1627630710000|2021-07-30 07:38:30|1068.4|1067.8|1068.4|1067.6|1068.4|1067.8|1068.4|1067.6|0
1627630720000|2021-07-30 07:38:40|1068.2|1067.4|1068.2|1067.6|1068.2|1067.6|1067.4|1067|7606
1627630730000|2021-07-30 07:38:50|1068|1067.4|1068.6|1068|1068.6|1068|1068|1067.4|0
1627630740000|2021-07-30 07:39:00|1068.8|1068.2|1069.2|1068.8|1069.2|1069|1068.8|1068.2|1990
1627630750000|2021-07-30 07:39:10|1069|1068.6|1069.2|1068.6|1069.4|1068.8|1069|1068.4|0
1627630760000|2021-07-30 07:39:20|1069|1068.4|1069|1068.2|1069|1068.4|1069|1068.2|0
1627630770000|2021-07-30 07:39:30|1069.2|1068.4|1069.6|1069|1069.6|1069|1069.2|1068.4|0
1627630780000|2021-07-30 07:39:40|1069.4|1068.8|1069.4|1068.8|1069.6|1068.8|1069.4|1068.8|0
1627630790000|2021-07-30 07:39:50||1068.6||1068.8||1068.8||1068.6|0
1627630800000|2021-07-30 07:40:00|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.4|1068.8|0
1627630830000|2021-07-30 07:40:30|1069.6|1069|1069.8|1069.2|1069.8|1069.2|1069.4|1069|0
1627630840000|2021-07-30 07:40:40|1070|1069|1069.4|1068.8|1070|1069|1069.2|1068.8|0
1627630860000|2021-07-30 07:41:00|1068.8|1068.6|1068|1067.4|1069.4|1068.6|1068|1067.4|1565
1627630870000|2021-07-30 07:41:10|1068.2|1067.6|1068.6|1068|1068.8|1068.2|1068.2|1067.6|28
1627630880000|2021-07-30 07:41:20|1068.8|1068.2|1069|1068.4|1069.2|1068.6|1068.8|1068.2|888
1627630900000|2021-07-30 07:41:40|1069.2|1068.6|1069.8|1069.2|1070|1069.4|1069.2|1068.6|2180
1627630910000|2021-07-30 07:41:50|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1627630920000|2021-07-30 07:42:00|1069.4|1069.2|1069.4|1069|1069.4|1069.2|1069.4|1069|150
1627630930000|2021-07-30 07:42:10|1069.2|1068.8|1069.4|1068.8|1069.4|1069|1068.8|1068.4|888
1627630940000|2021-07-30 07:42:20||1068.6||1068.6||1068.8||1068.6|0
1627630950000|2021-07-30 07:42:30||1068.8||1068.8||1068.8||1068.8|0
1627630960000|2021-07-30 07:42:40|1069.2|1069|1069.2|1068.6|1069.2|1069|1069.2|1068.6|0
1627630970000|2021-07-30 07:42:50|1069|1068.4|1069|1068.2|1069|1068.4|1069|1068.2|1000
1627630980000|2021-07-30 07:43:00|1068.8|1068|1068.2|1067.6|1068.8|1068|1068.2|1067.6|315
1627630990000|2021-07-30 07:43:10|1068|1067.4|1068|1067.4|1068|1067.6|1068|1067.2|0
1627631000000|2021-07-30 07:43:20|1067.8|1067.2|1068|1067.4|1068|1067.4|1067.2|1066.8|715
1627631010000|2021-07-30 07:43:30||1067.2||1067.2||1067.2||1067.2|0
1627631030000|2021-07-30 07:43:50|1067.8|1067|1067.6|1067|1067.8|1067|1067.6|1066.8|0
1627631040000|2021-07-30 07:44:00||1066.8||1067||1067||1066.8|0
1627631050000|2021-07-30 07:44:10|1067.4|1066.8|1067.2|1066.8|1067.4|1067|1067|1066.4|2053
1627631060000|2021-07-30 07:44:20|1067|1066.6|1066.6|1066|1067|1066.6|1066.6|1066|1129
1627631070000|2021-07-30 07:44:30|1066.4|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|631
1627631080000|2021-07-30 07:44:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1627631090000|2021-07-30 07:44:50|1066.8||1066.6||1066.8||1066.6||0
1627631100000|2021-07-30 07:45:00|1066.8|1066.4|1066.8|1066.6|1066.8|1066.6|1066.8|1066.4|0
1627631110000|2021-07-30 07:45:10|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|318
1627631120000|2021-07-30 07:45:20|1066.4|1066|1066.2|1065.6|1066.6|1066|1066|1065.6|5867
1627631130000|2021-07-30 07:45:30|1066|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|705
1627631140000|2021-07-30 07:45:40|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1627631150000|2021-07-30 07:45:50|1065.8|1065.4|1065.4|1065.2|1065.8|1065.4|1065.4|1064.8|2050
1627631160000|2021-07-30 07:46:00|1065.6|1065|1065.2|1064.6|1065.6|1065|1065.2|1064.6|469
1627631170000|2021-07-30 07:46:10|1065|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.2|2500
1627631180000|2021-07-30 07:46:20|1064.8|1064.4|1064.6|1064|1065|1064.8|1064.4|1064|7900
1627631190000|2021-07-30 07:46:30|1064.4|1063.8|1064.6|1064.2|1064.6|1064.2|1064|1063.6|6797
1627631200000|2021-07-30 07:46:40|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.6|827
1627631210000|2021-07-30 07:46:50||1063.6||1063.8||1064||1063.6|521
1627631220000|2021-07-30 07:47:00|1064.4|1064|1065|1064.4|1065|1064.4|1064.2|1063.8|3840
1627631230000|2021-07-30 07:47:10|1065.2|1064.6|1065.6|1065.2|1066|1065.6|1065|1064.6|3975
1627631240000|2021-07-30 07:47:20|1065.8||1065.8||1065.8||1065.8||0
1627631250000|2021-07-30 07:47:30|1066|1065.4|1066.2|1065.8|1066.2|1065.8|1066|1065.4|439
1627631260000|2021-07-30 07:47:40|1066.4|1066|1067|1066.6|1067.8|1067|1066.4|1066|14950
1627631270000|2021-07-30 07:47:50|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.6|1066|489
1627631280000|2021-07-30 07:48:00|1067.2||1067.2||1067.2||1067.2||0
1627631290000|2021-07-30 07:48:10|1067.4|1066.8|1067.6|1067|1067.6|1067|1067.4|1066.8|519
1627631300000|2021-07-30 07:48:20|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1067.2|1066.4|0
1627631310000|2021-07-30 07:48:30|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|0
1627631320000|2021-07-30 07:48:40|1067|1066.4|1066.8|1066|1067|1066.4|1066.6|1066|2643
1627631330000|2021-07-30 07:48:50|1066.6|1065.8|1066.4|1065.8|1066.6|1065.8|1066.4|1065.6|0
1627631350000|2021-07-30 07:49:10|1066.6||1066.4||1066.6||1066.4||0
1627631360000|2021-07-30 07:49:20|1066.6||1066.4||1066.6||1066.4||0
1627631370000|2021-07-30 07:49:30|1066.2|1065.6|1065.6|1065.2|1066.2|1065.6|1065.6|1065|690
1627631380000|2021-07-30 07:49:40|1065.4|1065|1065|1064.6|1065.4|1065|1065|1064.4|268
1627631390000|2021-07-30 07:49:50|1065.2|1064.8|1065.8|1065.2|1065.8|1065.2|1065|1064.6|4763
1627631400000|2021-07-30 07:50:00|1066|1065.4|1066|1065.6|1066|1065.6|1066|1065.2|0
1627631420000|2021-07-30 07:50:20|1066.2|1065.8|1066.6|1066|1066.6|1066|1066.2|1065.8|1210
1627631430000|2021-07-30 07:50:30|1066.4||1066.6||1066.6||1066.4||0
1627631450000|2021-07-30 07:50:50|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.8|1066.2|0
1627631460000|2021-07-30 07:51:00|1067.2|1066.6|1067.4|1066.8|1067.4|1066.8|1067.2|1066.6|29
1627631470000|2021-07-30 07:51:10|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1067|1066.4|0
1627631480000|2021-07-30 07:51:20|1066.8|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.4|200
1627631490000|2021-07-30 07:51:30|1066.8||1066.8||1067||1066.8||0
1627631500000|2021-07-30 07:51:40|1066.6|1066.2|1066.2|1065.6|1066.6|1066.2|1066|1065.4|2494
1627631510000|2021-07-30 07:51:50|1066.4|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.6|8194
1627631520000|2021-07-30 07:52:00|1066|1065.6|1066.2|1065.6|1066.2|1065.6|1066|1065.6|0
1627631530000|2021-07-30 07:52:10|1066.4|1065.8|1066.4|1066|1066.6|1066.2|1066.4|1065.8|3284
1627631540000|2021-07-30 07:52:20|1066.2|1065.8|1066|1065.4|1066.2|1065.8|1066|1065.4|1393
1627631550000|2021-07-30 07:52:30|1065.8|1065.8|1066|1065.2|1066|1065.8|1065.8|1065.2|3
1627631560000|2021-07-30 07:52:40|1065.8||1065.6||1065.8||1065.6||0
1627631570000|2021-07-30 07:52:50|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|0
1627631580000|2021-07-30 07:53:00|1065.4|1064.8|1065.4|1065|1065.6|1065.2|1065.2|1064.6|4372
1627631590000|2021-07-30 07:53:10|1065.6||1065.6||1065.6||1065.6||0
1627631600000|2021-07-30 07:53:20|1065.8|1064.8|1066|1065.4|1066|1065.4|1065.8|1064.8|1284
1627631610000|2021-07-30 07:53:30||1065.2||1065.2||1065.2||1065.2|0
1627631620000|2021-07-30 07:53:40|1065.8|1065|1065.6|1065|1065.8|1065|1065.6|1065|0
1627631630000|2021-07-30 07:53:50|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.8|1065|1735
1627631640000|2021-07-30 07:54:00|1066|1065.6|1066|1065.4|1066.2|1065.8|1065.8|1065.4|500
1627631650000|2021-07-30 07:54:10|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|3122
1627631660000|2021-07-30 07:54:20|1066.4|1066|1066.8|1066.2|1067|1066.4|1066.4|1066|2187
1627631670000|2021-07-30 07:54:30|1066.6|1066|1066.4|1066|1066.6|1066|1066.4|1066|0
1627631680000|2021-07-30 07:54:40|1066.6|1066.2|1067.2|1066.6|1067.2|1066.6|1066.6|1066.2|244
1627631690000|2021-07-30 07:54:50|1067.4|1066.8|1067.6|1067.2|1067.6|1067.2|1067.4|1066.8|0
1627631700000|2021-07-30 07:55:00|1067.4|1067|1067.8|1067.4|1067.8|1067.4|1067.4|1067|2065
1627631720000|2021-07-30 07:55:20|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1627631730000|2021-07-30 07:55:30|1068.2|1067.8|1068.2|1068|1068.2|1068|1068.2|1067.8|1113
1627631740000|2021-07-30 07:55:40|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|478
1627631750000|2021-07-30 07:55:50|1068.4|1068|1068.2|1067.8|1068.4|1068|1068|1067.8|734
1627631760000|2021-07-30 07:56:00|1068.4|1068|1068.6|1068|1068.8|1068.6|1068.4|1068|4432
1627631770000|2021-07-30 07:56:10|1068.4|1067.8|1067.8|1067.4|1068.4|1067.8|1067.8|1067.4|1169
1627631780000|2021-07-30 07:56:20|1067.6|1067.2|1067.8|1067.2|1068|1067.4|1067.6|1067.2|0
1627631790000|2021-07-30 07:56:30|1068|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.2|5500
1627631800000|2021-07-30 07:56:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067|0
1627631810000|2021-07-30 07:56:50|1067.4|1067|1067.4|1066.8|1067.4|1067.2|1067.4|1066.8|0
1627631820000|2021-07-30 07:57:00|1067.2||1067.4||1067.4||1067.2||0
1627631830000|2021-07-30 07:57:10|1067.2|1066.6|1067.2|1066.8|1067.2|1067|1067.2|1066.6|700
1627631840000|2021-07-30 07:57:20|1067.4|1067|1067.4|1066.8|1067.6|1067.2|1067.4|1066.8|2587
1627631850000|2021-07-30 07:57:30|1067.2|1066.6|1067.2|1066.8|1067.2|1066.8|1067.2|1066.6|0
1627631860000|2021-07-30 07:57:40|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.4|1067|1346
1627631880000|2021-07-30 07:58:00|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|0
1627631890000|2021-07-30 07:58:10|1067|1066.6|1067.4|1067|1067.4|1067|1066.8|1066.4|7444
1627631900000|2021-07-30 07:58:20|1067.6|1067.2|1068.2|1067.8|1068.2|1067.8|1067.6|1067.2|721
1627631910000|2021-07-30 07:58:30||1067.6||1067.8||1067.8||1067.6|0
1627631920000|2021-07-30 07:58:40|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|1989
1627631930000|2021-07-30 07:58:50|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|625
1627631940000|2021-07-30 07:59:00||1067.2||1067.2||1067.2||1067.2|0
1627631950000|2021-07-30 07:59:10||1067.4||1067.2||1067.4||1067.2|0
1627631960000|2021-07-30 07:59:20|1067.6|1067.4|1068|1067.4|1068|1067.6|1067.6|1067.4|478
1627631970000|2021-07-30 07:59:30|1067.8|1067.6|1067.8|1067.4|1068.8|1068.2|1067.8|1067.2|21503
1627631980000|2021-07-30 07:59:40|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.6|471
1627631990000|2021-07-30 07:59:50|1068|1067.8|1068.4|1068|1068.6|1068.2|1068|1067.8|1582
1627632000000|2021-07-30 08:00:00|1068.6|1068.2|1068|1067.6|1068.6|1068.2|1068|1067.6|1868
1627632010000|2021-07-30 08:00:10|1068.2|1067.4|1068.2|1067.8|1068.2|1067.8|1067.6|1067.2|1482
1627632020000|2021-07-30 08:00:20|1068|1067.6|1067.6|1067|1068.2|1067.6|1067.6|1067|333
1627632030000|2021-07-30 08:00:30||1067.2||1067.2||1067.2||1067.2|0
1627632040000|2021-07-30 08:00:40|1067.4|1067|1067.4|1066.8|1067.4|1067|1067.2|1066.6|0
1627632050000|2021-07-30 08:00:50|1067.6|1067|1067.8|1067.4|1068|1067.6|1067.4|1067|1395
1627632060000|2021-07-30 08:01:00|1068|1067.6|1067.4|1067|1068.2|1067.6|1067.4|1067|0
1627632070000|2021-07-30 08:01:10|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|500
1627632080000|2021-07-30 08:01:20|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1627632090000|2021-07-30 08:01:30|1068|1067.6|1068.8|1068.4|1069.2|1068.8|1068|1067.6|9274
1627632110000|2021-07-30 08:01:50|1069|1068.6|1069.2|1068.6|1069.2|1068.8|1069|1068.6|0
1627632120000|2021-07-30 08:02:00||1068.4||1068.4||1068.4||1068.4|0
1627632140000|2021-07-30 08:02:20|1069.4|1068.6|1069.4|1069|1069.4|1069|1069.4|1068.6|0
1627632150000|2021-07-30 08:02:30|1069.2|1068.8|1069|1068.4|1069.2|1068.8|1069|1068.4|0
1627632160000|2021-07-30 08:02:40|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.4|1068|6523
1627632170000|2021-07-30 08:02:50||1068.2||1068||1068.4||1068|2997
1627632180000|2021-07-30 08:03:00|1068.8|1068.2|1069|1068.4|1069|1068.6|1068.8|1068.2|0
1627632190000|2021-07-30 08:03:10|1068.8|1068.6|1069|1068.6|1069.2|1068.8|1068.8|1068.4|445
1627632200000|2021-07-30 08:03:20|1069.2|1068.8|1070|1069.4|1070.2|1069.4|1069.2|1068.8|3626
1627632210000|2021-07-30 08:03:30|1070.2|1069.6|1070.2|1069.8|1070.4|1069.8|1070.2|1069.6|500
1627632220000|2021-07-30 08:03:40|1070.4|1070.2|1070.4|1070|1070.4|1070.2|1070.4|1069.8|29
1627632240000|2021-07-30 08:04:00|1070.2|1069.8|1069.6|1069.2|1070.2|1069.8|1069.6|1069|7060
1627632250000|2021-07-30 08:04:10|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.8|1069.4|1016
1627632270000|2021-07-30 08:04:30|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1627632280000|2021-07-30 08:04:40|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|0
1627632290000|2021-07-30 08:04:50|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1627632300000|2021-07-30 08:05:00|1069.4|1069|1069.4|1069|1069.8|1069.2|1069.4|1069|940
1627632310000|2021-07-30 08:05:10|1069.6|1069.2|1070|1069.6|1070|1069.6|1069.6|1069.2|1231
1627632320000|2021-07-30 08:05:20|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|0
1627632330000|2021-07-30 08:05:30|1070|1069.6|1070.8|1070.4|1071|1070.4|1070|1069.6|68523
1627632340000|2021-07-30 08:05:40|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1627632350000|2021-07-30 08:05:50|1070.6|1070.2|1071|1070.4|1071|1070.4|1070.6|1070.2|0
1627632360000|2021-07-30 08:06:00|1071.2|1070.6|1072|1071.6|1072|1071.6|1071.2|1070.6|3678
1627632370000|2021-07-30 08:06:10|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.4|1294
1627632380000|2021-07-30 08:06:20|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|2224
1627632390000|2021-07-30 08:06:30|1072.4|1072|1072.2|1071.8|1072.6|1072|1072|1071.8|2061
1627632400000|2021-07-30 08:06:40|1072.4|1072|1072|1071.6|1072.4|1072|1072|1071.6|5003
1627632410000|2021-07-30 08:06:50|1072.2|1071.8|1072|1071.4|1072.4|1071.8|1071.8|1071.4|0
1627632420000|2021-07-30 08:07:00|1072.2|1071.6|1072|1071.2|1072.2|1071.6|1072|1071.2|0
1627632430000|2021-07-30 08:07:10|1071.8|1071.4|1071.6|1071|1071.8|1071.4|1071.4|1071|0
1627632440000|2021-07-30 08:07:20|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.8|1071.2|0
1627632450000|2021-07-30 08:07:30|1071.8|1071.6|1072|1071.4|1072|1071.6|1071.8|1071.4|0
1627632460000|2021-07-30 08:07:40|1071.8|1071.2|1071.8|1071.4|1071.8|1071.4|1071.8|1071.2|0
1627632470000|2021-07-30 08:07:50|1072|1071.8|1072|1071.4|1072|1071.8|1071.8|1071.4|3262
1627632480000|2021-07-30 08:08:00|1071.8|1071.2|1072.2|1071.8|1072.4|1072|1071.4|1071|26423
1627632490000|2021-07-30 08:08:10|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|294
1627632500000|2021-07-30 08:08:20|1072|1071.6|1071.8|1071.2|1072.2|1071.8|1071.8|1071.2|775
1627632510000|2021-07-30 08:08:30|1072|1071.4|1071.8|1071.4|1072.2|1071.6|1071.8|1071.4|257
1627632520000|2021-07-30 08:08:40|1072.2|1071.6|1072.4|1071.8|1072.6|1072|1072.2|1071.6|5
1627632530000|2021-07-30 08:08:50|1072.2|1072|1072.8|1072.2|1073|1072.4|1072.2|1072|0
1627632550000|2021-07-30 08:09:10|1073|1072.4|1072.6|1072|1073.2|1072.6|1072.6|1072|4544
1627632560000|2021-07-30 08:09:20|1072.4|1071.8|1072|1071.4|1072.6|1072|1072|1071.4|3655
1627632570000|2021-07-30 08:09:30|1072.2|1071.6|1072.8|1072.4|1072.8|1072.4|1072.2|1071.6|770
1627632580000|2021-07-30 08:09:40|1073|1072.2|1073.4|1072.8|1073.4|1072.8|1073|1072.2|0
1627632590000|2021-07-30 08:09:50|1073.6|1073|1073.2|1072.8|1073.6|1073.2|1073.2|1072.8|2598
1627632600000|2021-07-30 08:10:00|1073.4|1073|1073.6|1073|1073.8|1073.4|1073.4|1073|1485
1627632610000|2021-07-30 08:10:10|1073.8|1073.6|1073.8|1073.2|1074.2|1073.8|1073.8|1073.2|20297
1627632620000|2021-07-30 08:10:20|1073.6|1073|1073.6|1073|1073.8|1073.4|1073.2|1072.8|1564
1627632630000|2021-07-30 08:10:30|1073.4|1072.8|1073|1072.4|1073.4|1072.8|1073|1072.4|1100
1627632640000|2021-07-30 08:10:40|1073.2|1072.6|1073|1072.6|1073.2|1072.8|1073|1072.6|789
1627632650000|2021-07-30 08:10:50|1073.2|1072.8|1073.6|1073|1073.6|1073|1073.2|1072.8|171
1627632660000|2021-07-30 08:11:00|1073.4|1073.2|1073.4|1072.8|1073.4|1073.4|1073.2|1072.8|3331
1627632670000|2021-07-30 08:11:10|1073.6|1073|1073.6|1073.2|1073.8|1073.2|1073.6|1073|500
1627632680000|2021-07-30 08:11:20|1073.8|1073|1073.8|1073.4|1074|1073.4|1073.6|1073|480
1627632690000|2021-07-30 08:11:30|1074|1073.6|1073.4|1073|1074.2|1073.6|1073.4|1073|431
1627632700000|2021-07-30 08:11:40|1073.6|1072.8|1073.2|1072.8|1073.6|1072.8|1073.2|1072.6|100
1627632710000|2021-07-30 08:11:50|1073|1072.6|1073|1072.4|1073.2|1072.6|1073|1072.4|150
1627632720000|2021-07-30 08:12:00||1072.2||1072.4||1072.4||1072.2|0
1627632730000|2021-07-30 08:12:10||1072.6||1072.6||1072.6||1072.6|0
1627632740000|2021-07-30 08:12:20||1072.4||1072.4||1072.4||1072.4|0
1627632750000|2021-07-30 08:12:30|1072.8|1072.6|1073.4|1073|1073.6|1073.2|1072.6|1072.4|5367
1627632770000|2021-07-30 08:12:50|1073.6|1072.8|1073.4|1072.8|1073.6|1072.8|1073.4|1072.8|0
1627632780000|2021-07-30 08:13:00|1073.2|1072.6|1073|1072.6|1073.2|1072.6|1073|1072.6|1890
1627632790000|2021-07-30 08:13:10|1073.2|1072.4|1073.2|1072.6|1073.4|1073|1073.2|1072.4|1427
1627632800000|2021-07-30 08:13:20|1073|1072.4|1073|1072.4|1073|1072.4|1072.6|1072.2|976
1627632810000|2021-07-30 08:13:30|1073.2|1072.6|1073.4|1072.8|1073.4|1072.8|1073.2|1072.6|310
1627632820000|2021-07-30 08:13:40|1073.2|1072.6|1073|1072.4|1073.2|1072.6|1073|1072.4|500
1627632830000|2021-07-30 08:13:50|1072.8|1072.2|1072.6|1072.2|1072.8|1072.2|1072.6|1072.2|0
1627632840000|2021-07-30 08:14:00|1072.8|1072.4|1072.6|1072|1073|1072.6|1072.4|1072|2191
1627632850000|2021-07-30 08:14:10|1072.4|1072.2|1072.8|1072.2|1073|1072.6|1072.4|1072|42
1627632860000|2021-07-30 08:14:20|1073|1072.4|1073.6|1073|1073.6|1073.2|1073|1072.4|543
1627632870000|2021-07-30 08:14:30|1073.4|1073.2|1073.4|1072.8|1073.6|1073.2|1073|1072.8|1000
1627632890000|2021-07-30 08:14:50|1073.6|1073|1074|1073.6|1074|1073.6|1073.6|1073|1216
1627632900000|2021-07-30 08:15:00||1073.4||1073.4||1073.6||1073.4|0
1627632910000|2021-07-30 08:15:10|1073.8|1073.2|1073.6|1073.2|1074|1073.6|1073.6|1073.2|0
1627632920000|2021-07-30 08:15:20|1073.8|1073.4|1074.2|1073.6|1074.2|1073.6|1073.6|1073.4|500
1627632930000|2021-07-30 08:15:30|1074|1073.4|1073.8|1073.2|1074|1073.4|1073.8|1073.2|0
1627632940000|2021-07-30 08:15:40|1073.6|1073|1073.8|1073.2|1073.8|1073.2|1073.4|1073|0
1627632950000|2021-07-30 08:15:50|1073.6|1073.4|1073.6|1073|1073.6|1073.6|1073.4|1073|868
1627632960000|2021-07-30 08:16:00|1073.4|1073.2|1073|1072.6|1073.4|1073.2|1073|1072.6|1922
1627632970000|2021-07-30 08:16:10|1073.2|1072.8|1073.6|1073.2|1073.8|1073.4|1073.2|1072.8|2947
1627632980000|2021-07-30 08:16:20|1073.8|1073.4|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|2781
1627632990000|2021-07-30 08:16:30||1073||1073||1073||1073|0
1627633020000|2021-07-30 08:17:00|1073.8|1073.2|1074|1073.4|1074|1073.6|1073.8|1073.2|3120
1627633030000|2021-07-30 08:17:10|1074.2|1073.2|1073.8|1073.4|1074.2|1073.6|1073.8|1073.2|500
1627633050000|2021-07-30 08:17:30|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.4|1073|0
1627633060000|2021-07-30 08:17:40||1073.4||1073.2||1073.4||1073.2|0
1627633080000|2021-07-30 08:18:00|1073.6|1073|1073.6|1073|1073.8|1073|1073.4|1073|0
1627633090000|2021-07-30 08:18:10||1073.2||1073||1073.2||1073|0
1627633100000|2021-07-30 08:18:20|1073.4|1072.8|1073.4|1073|1073.4|1073|1073|1072.6|0
1627633110000|2021-07-30 08:18:30|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.6|1073|0
1627633120000|2021-07-30 08:18:40|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073|500
1627633130000|2021-07-30 08:18:50|1073.4|1073|1073.4|1072.8|1073.6|1073|1073.2|1072.8|304
1627633160000|2021-07-30 08:19:20|1073.2||1073.2||1073.4||1073.2||0
1627633170000|2021-07-30 08:19:30|1073|1072.6|1073.6|1073.2|1073.8|1073.2|1073|1072.6|0
1627633180000|2021-07-30 08:19:40|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|476
1627633190000|2021-07-30 08:19:50|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1627633200000|2021-07-30 08:20:00|1074.4|1074|1074.4|1073.8|1074.6|1074.2|1074.4|1073.8|605
1627633220000|2021-07-30 08:20:20|1074.2|1073.6|1074|1073.6|1074.2|1073.6|1074|1073.6|617
1627633230000|2021-07-30 08:20:30|1074.2|1073.8|1074.8|1074.2|1074.8|1074.4|1074.2|1073.8|1047
1627633240000|2021-07-30 08:20:40|1074.6|1074.4|1074.4|1073.8|1074.6|1074.4|1074.4|1073.8|397
1627633250000|2021-07-30 08:20:50|1074.2|1073.6|1074|1073.6|1074.2|1073.6|1074|1073.6|0
1627633260000|2021-07-30 08:21:00|1074.2|1073.4|1074|1073.6|1074.2|1073.6|1074|1073.4|0
1627633270000|2021-07-30 08:21:10|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.2|1400
1627633280000|2021-07-30 08:21:20|1074.2|1073.4|1074.2|1073.6|1074.2|1073.6|1074.2|1073.4|0
1627633290000|2021-07-30 08:21:30|1074.4|1073.8|1074.4|1074|1074.6|1074|1074.4|1073.8|0
1627633300000|2021-07-30 08:21:40|1074.6|1074.2|1075.4|1074.8|1075.4|1075|1074.6|1074.2|2366
1627633310000|2021-07-30 08:21:50||1075||1074.8||1075||1074.8|250
1627633320000|2021-07-30 08:22:00|1075.6|1075|1075.6|1075|1075.6|1075.2|1075.6|1075|683
1627633330000|2021-07-30 08:22:10|1075.4|1075.2|1075.2|1074.8|1075.4|1075.2|1075.2|1074.8|823
1627633340000|2021-07-30 08:22:20|1075.4|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|5279
1627633350000|2021-07-30 08:22:30|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075|2312
1627633360000|2021-07-30 08:22:40|1075.8||1075.8||1075.8||1075.8||0
1627633370000|2021-07-30 08:22:50|1076|1075.4|1075.8|1075.4|1076|1075.4|1075.8|1075.4|0
1627633380000|2021-07-30 08:23:00|1076|1075.2|1075.4|1075|1076|1075.2|1075.2|1074.8|1500
1627633390000|2021-07-30 08:23:10|1075.6|1075.2|1076|1075.6|1076|1075.6|1075.4|1075.2|5506
1627633400000|2021-07-30 08:23:20|1075.8|1075.8|1076|1075.6|1076|1075.8|1075.8|1075.6|8861
1627633420000|2021-07-30 08:23:40|1075.8|1075.8|1076.2|1076|1076.4|1076|1075.8|1075.6|32349
1627633430000|2021-07-30 08:23:50|1076.4|1076.2|1076.4|1075.8|1076.8|1076.4|1076.4|1075.8|4491
1627633440000|2021-07-30 08:24:00|1076.2|1076|1076.4|1076|1076.6|1076.2|1076.2|1075.8|2720
1627633450000|2021-07-30 08:24:10|1076.2|1075.8|1076.4|1076|1076.4|1076|1076|1075.6|3067
1627633460000|2021-07-30 08:24:20|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|474
1627633470000|2021-07-30 08:24:30|1076.4|1076|1076.2|1075.8|1076.4|1076|1076|1075.8|0
1627633480000|2021-07-30 08:24:40|1076|1075.6|1076|1075.6|1076.2|1075.8|1075.8|1075.6|11417
1627633490000|2021-07-30 08:24:50|1075.8||1076||1076||1075.8||24478
1627633500000|2021-07-30 08:25:00|1076.2|1075.8|1076.2|1075.6|1076.4|1075.8|1076.2|1075.6|605
1627633510000|2021-07-30 08:25:10|1076||1076||1076||1076||9127
1627633520000|2021-07-30 08:25:20|1076.2|1076|1075.8|1075.4|1076.2|1076|1075.8|1075.2|77038
1627633530000|2021-07-30 08:25:30|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1627633540000|2021-07-30 08:25:40|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1075|1074.4|620
1627633550000|2021-07-30 08:25:50||1074.4||1074.6||1074.6||1074.4|0
1627633560000|2021-07-30 08:26:00|1075|1074.4|1074.8|1074.4|1075|1074.4|1074.6|1074.2|475
1627633590000|2021-07-30 08:26:30||1074.2||1074.2||1074.2||1074.2|0
1627633600000|2021-07-30 08:26:40|1074.6|1074|1074.4|1074.2|1074.6|1074.2|1074.2|1073.8|1137
1627633610000|2021-07-30 08:26:50|1074.2|1074|1074.4|1073.8|1074.4|1074|1074.2|1073.8|27
1627633620000|2021-07-30 08:27:00||1074||1073.8||1074||1073.8|0
1627633630000|2021-07-30 08:27:10|1074.2||1074.2||1074.2||1074.2||130
1627633660000|2021-07-30 08:27:40|1074|1073.6|1074|1073.6|1074|1073.8|1073.8|1073.6|305
1627633670000|2021-07-30 08:27:50|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|0
1627633690000|2021-07-30 08:28:10|1074|1073.6|1074.6|1074.2|1074.8|1074.4|1074|1073.6|4962
1627633700000|2021-07-30 08:28:20|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1073.8|3410
1627633710000|2021-07-30 08:28:30|1074.6||1074.4||1074.6||1074.4||0
1627633730000|2021-07-30 08:28:50|1074.6|1074.2|1074.8|1074.4|1075.4|1074.8|1074.6|1074.2|6602
1627633740000|2021-07-30 08:29:00|1075|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.4|1775
1627633750000|2021-07-30 08:29:10|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.4|1074|1520
1627633760000|2021-07-30 08:29:20|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1627633770000|2021-07-30 08:29:30|1074.8|1074.4|1075.4|1075|1075.6|1075|1074.8|1074.4|1540
1627633780000|2021-07-30 08:29:40|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1627633790000|2021-07-30 08:29:50|1076|1075.6|1076.4|1076|1076.4|1076|1075.8|1075.6|5474
1627633800000|2021-07-30 08:30:00|1076.6|1076.2|1077|1076.6|1077|1076.6|1076.6|1076.2|2706
1627633810000|2021-07-30 08:30:10|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.8|1076.2|1554
1627633820000|2021-07-30 08:30:20||1076.4||1076.4||1076.4||1076.4|0
1627633830000|2021-07-30 08:30:30|1076.6|1076.2|1076.8|1076.2|1077|1076.6|1076.4|1076|6036
1627633840000|2021-07-30 08:30:40|1076.6|1076|1075.6|1075.2|1076.6|1076.2|1075.6|1075.2|200
1627633850000|2021-07-30 08:30:50|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|0
1627633860000|2021-07-30 08:31:00|1075.8|1075.4|1075.6|1075|1075.8|1075.6|1075.4|1074.8|3676
1627633870000|2021-07-30 08:31:10|1075.4|1074.8|1075.6|1075.2|1075.6|1075.2|1075.4|1074.8|1253
1627633880000|2021-07-30 08:31:20|1075.8|1075.4|1075.8|1075.4|1076|1075.6|1075.8|1075.4|2700
1627633890000|2021-07-30 08:31:30|1076|1075.6|1076.4|1076|1076.4|1076.2|1076|1075.6|1855
1627633900000|2021-07-30 08:31:40||1075.8||1075.8||1075.8||1075.8|0
1627633920000|2021-07-30 08:32:00|1076.2|1075.6|1075.4|1074.8|1076.2|1075.6|1075.2|1074.8|466
1627633930000|2021-07-30 08:32:10|1075.6|1075|1075.2|1074.8|1075.8|1075.2|1075.2|1074.8|0
1627633940000|2021-07-30 08:32:20|1075.4|1075|1075.4|1074.8|1075.4|1075|1075.4|1074.8|0
1627633950000|2021-07-30 08:32:30|1075.6|1075|1076|1075.6|1076|1075.6|1075.6|1075|1070
1627633960000|2021-07-30 08:32:40|1075.8|1075.4|1076|1075.4|1076|1075.4|1075.8|1075.4|600
1627633970000|2021-07-30 08:32:50|1075.8|1075.2|1075.4|1074.8|1075.8|1075.2|1075.2|1074.8|1575
1627633980000|2021-07-30 08:33:00|1075.2|1074.6|1075|1074.6|1075.2|1074.6|1075|1074.4|0
1627633990000|2021-07-30 08:33:10|1075.2|1074.8|1075.4|1074.8|1075.4|1074.8|1075|1074.8|0
1627634000000|2021-07-30 08:33:20|1075.6|1075|1075.8|1075.4|1075.8|1075.4|1075.6|1075|0
1627634010000|2021-07-30 08:33:30||1075.2||1075.4||1075.4||1075.2|0
1627634020000|2021-07-30 08:33:40|1075.6|1075.2|1075.6|1075|1075.6|1075.4|1075.2|1074.8|1889
1627634030000|2021-07-30 08:33:50|1075.8|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|200
1627634040000|2021-07-30 08:34:00|1075.4|1075|1074.4|1074|1075.6|1075.2|1074.4|1074|1943
1627634050000|2021-07-30 08:34:10|1074.6|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|500
1627634060000|2021-07-30 08:34:20|1074.4|1073.8|1074.4|1073.8|1074.6|1074|1074.2|1073.8|3936
1627634070000|2021-07-30 08:34:30|1074.2|1074|1074.2|1073.6|1074.4|1074|1074|1073.6|5909
1627634080000|2021-07-30 08:34:40|1074.4|1073.8|1074.2|1074|1074.4|1074|1074.2|1073.8|1131
1627634090000|2021-07-30 08:34:50|1074.6|1074.2|1074.4|1074|1074.8|1074.4|1074.4|1074|1484
1627634100000|2021-07-30 08:35:00|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|1451
1627634110000|2021-07-30 08:35:10|1074.2|1073.8|1074.4|1073.8|1074.4|1073.8|1074.2|1073.8|300
1627634120000|2021-07-30 08:35:20|1074.2|1074|1074.8|1074.4|1075|1074.6|1074.2|1074|0
1627634130000|2021-07-30 08:35:30|1075|1074.6|1075.2|1074.6|1075.2|1074.6|1074.6|1074.2|5794
1627634140000|2021-07-30 08:35:40|1075|1074.8|1075|1074.4|1075|1074.8|1075|1074.4|102
1627634150000|2021-07-30 08:35:50|1074.8|1074.2|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|0
1627634160000|2021-07-30 08:36:00|1075|1074.4|1074.6|1074|1075|1074.6|1074.6|1074|0
1627634170000|2021-07-30 08:36:10||1074.2||1074.2||1074.2||1074.2|0
1627634180000|2021-07-30 08:36:20|1074.4|1074|1074.6|1074|1074.6|1074.2|1074.2|1073.8|2064
1627634190000|2021-07-30 08:36:30|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1074|1073.6|0
1627634200000|2021-07-30 08:36:40|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.2|1016
1627634210000|2021-07-30 08:36:50|1073.8|1073.4|1073.6|1073|1073.8|1073.4|1073.6|1073|300
1627634220000|2021-07-30 08:37:00|1073.4|1072.8|1073.2|1072.8|1073.4|1073|1072.8|1072.4|4006
1627634230000|2021-07-30 08:37:10|1073.4|1073|1073.4|1073|1073.4|1073|1073.4|1073|310
1627634240000|2021-07-30 08:37:20|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073|1214
1627634250000|2021-07-30 08:37:30|1073.8|1073.4|1074.4|1074|1074.6|1074|1073.8|1073.4|7665
1627634260000|2021-07-30 08:37:40|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.4|0
1627634280000|2021-07-30 08:38:00|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1165
1627634320000|2021-07-30 08:38:40|1074.4|1074|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|1551
1627634330000|2021-07-30 08:38:50|1074|1073.6|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|397
1627634340000|2021-07-30 08:39:00|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|1000
1627634350000|2021-07-30 08:39:10|1073.8|1073.4|1073.2|1073|1073.8|1073.4|1073.2|1073|1380
1627634360000|2021-07-30 08:39:20|1073.4|1073.2|1073.4|1073|1073.4|1073.2|1073.4|1073|1000
1627634370000|2021-07-30 08:39:30|||||||||50
1627634390000|2021-07-30 08:39:50|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1685
1627634400000|2021-07-30 08:40:00|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.4|300
1627634410000|2021-07-30 08:40:10||1072.4||1072.4||1072.4||1072.4|0
1627634420000|2021-07-30 08:40:20|1072.8|1072.2|1072.4|1072.2|1073|1072.4|1072.4|1072.2|50
1627634430000|2021-07-30 08:40:30|1072.6|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|476
1627634440000|2021-07-30 08:40:40|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1073|1072.6|1559
1627634450000|2021-07-30 08:40:50|1073.4|1073|1073.6|1073|1073.6|1073|1073.4|1073|500
1627634460000|2021-07-30 08:41:00|1073.8|1073.2|1073.8|1073.4|1074|1073.4|1073.8|1073.2|0
1627634470000|2021-07-30 08:41:10|1074|1073.6|1074|1073.4|1074|1073.6|1073.8|1073.4|453
1627634490000|2021-07-30 08:41:30|1073.8|1073.2|1073.4|1072.8|1073.8|1073.4|1073.2|1072.8|394
1627634500000|2021-07-30 08:41:40|1073.2|1072.6|1073.2|1072.8|1073.2|1072.8|1073.2|1072.6|0
1627634510000|2021-07-30 08:41:50|1073.4|1073|1073.4|1073|1073.4|1073|1073.4|1073|0
1627634520000|2021-07-30 08:42:00|1073.6|1072.8|1073.6|1073|1073.6|1073.2|1073.6|1072.8|0
1627634530000|2021-07-30 08:42:10|1073.4||1073.6||1073.6||1073.4||0
1627634540000|2021-07-30 08:42:20|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.2|1072.8|0
1627634550000|2021-07-30 08:42:30|1073.2|1072.6|1073|1072.6|1073.2|1072.6|1073|1072.4|0
1627634560000|2021-07-30 08:42:40|1073.4|1073.2|1073.6|1073.2|1073.6|1073.2|1073.2|1072.6|9000
1627634580000|2021-07-30 08:43:00|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.2|1073|13327
1627634590000|2021-07-30 08:43:10|1074||1074||1074||1073.8||0
1627634600000|2021-07-30 08:43:20|1074.2|1073.6|1074.8|1074.2|1074.8|1074.2|1074.2|1073.6|6551
1627634610000|2021-07-30 08:43:30|1074.6|1074.4|1075|1074.6|1075|1074.8|1074.6|1074.4|1391
1627634620000|2021-07-30 08:43:40|1075.2|1074.8|1075.6|1075|1075.6|1075.2|1075.2|1074.8|3369
1627634630000|2021-07-30 08:43:50|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.6|1075|0
1627634640000|2021-07-30 08:44:00||1075.4||1075.4||1075.4||1075.4|0
1627634650000|2021-07-30 08:44:10|1076|1075.6|1075.8|1075.4|1076|1075.8|1075.8|1075.4|1352
1627634660000|2021-07-30 08:44:20||1075.2||1075.2||1075.2||1075.2|0
1627634670000|2021-07-30 08:44:30||1075.4||1075.4||1075.4||1075.4|0
1627634680000|2021-07-30 08:44:40|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|234
1627634700000|2021-07-30 08:45:00|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|472
1627634730000|2021-07-30 08:45:30|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|54
1627634750000|2021-07-30 08:45:50|1075.8|1075.4|1076.2|1075.6|1076.2|1075.6|1075.8|1075.4|4126
1627634760000|2021-07-30 08:46:00||1075.8||1075.8||1075.8||1075.8|0
1627634770000|2021-07-30 08:46:10|1076|1075.6|1076|1075.6|1076.2|1075.6|1076|1075.6|0
1627634780000|2021-07-30 08:46:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.2|0
1627634790000|2021-07-30 08:46:30||1075.2||1075.2||1075.2||1075.2|0
1627634800000|2021-07-30 08:46:40|1075.6|1075|1075.4|1075|1075.6|1075|1075.4|1075|0
1627634820000|2021-07-30 08:47:00|1075.6|1075.2|1075.6|1075|1075.6|1075.2|1075.6|1075|0
1627634830000|2021-07-30 08:47:10||1075.2||1075||1075.2||1075|0
1627634840000|2021-07-30 08:47:20|1075.4|1074.8|1075.2|1074.8|1075.4|1075|1075.2|1074.8|1536
1627634850000|2021-07-30 08:47:30|1075|1074.6|1074.8|1074.2|1075|1074.6|1074.8|1074.2|0
1627634860000|2021-07-30 08:47:40|1074.6|1074|1074.4|1073.8|1074.6|1074.2|1074.4|1073.8|0
1627634870000|2021-07-30 08:47:50|1074.2||1074.4||1074.4||1074.2||0
1627634880000|2021-07-30 08:48:00|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.4|309
1627634890000|2021-07-30 08:48:10|1074.2|1073.6|1073.6|1073.2|1074.2|1073.8|1073.6|1073.2|260
1627634900000|2021-07-30 08:48:20|1073.8|1073|1073.6|1073|1073.8|1073|1073.6|1073|0
1627634910000|2021-07-30 08:48:30|1073.4|1072.8|1073.4|1072.8|1073.6|1073.2|1073.2|1072.8|500
1627634920000|2021-07-30 08:48:40|1073.6|1073|1073.4|1072.8|1073.6|1073.2|1073.2|1072.8|0
1627634930000|2021-07-30 08:48:50|1073.2|1073|1073.6|1073|1073.6|1073.2|1073.2|1072.8|1937
1627634940000|2021-07-30 08:49:00|1073.4|1072.8|1073.2|1072.6|1073.4|1072.8|1073|1072.6|0
1627634960000|2021-07-30 08:49:20|1073|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.6|948
1627634970000|2021-07-30 08:49:30||1072.6||1072.6||1072.8||1072.6|0
1627634980000|2021-07-30 08:49:40|1073.6|1072.8|1073.6|1073.4|1073.6|1073.4|1073.6|1072.8|15159
1627634990000|2021-07-30 08:49:50|1073.4|1073.2|1074.2|1073.8|1074.4|1074|1073.4|1073.2|62986
1627635000000|2021-07-30 08:50:00|1074.4|1074|1074.8|1074.4|1074.8|1074.4|1074.2|1073.8|6412
1627635030000|2021-07-30 08:50:30|1074.4|1074.2|1074.8|1074.2|1074.8|1074.2|1074|1073.6|29203
1627635040000|2021-07-30 08:50:40|1074.6||1074.6||1074.6||1074.6||0
1627635050000|2021-07-30 08:50:50|1074.8||1074.6||1074.8||1074.6||0
1627635060000|2021-07-30 08:51:00|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1074|4355
1627635070000|2021-07-30 08:51:10|1074.6|1074.2|1074.6|1074|1074.8|1074.4|1074.6|1074|3500
1627635080000|2021-07-30 08:51:20||1074.2||1074.2||1074.2||1074.2|799
1627635090000|2021-07-30 08:51:30||1074||1074||1074||1074|0
1627635110000|2021-07-30 08:51:50|1074.4|1073.8|1074.2|1073.8|1074.4|1073.8|1074.2|1073.8|6816
1627635120000|2021-07-30 08:52:00|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|500
1627635130000|2021-07-30 08:52:10|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.8|1074.4|2801
1627635140000|2021-07-30 08:52:20|1075|1074.6|1074.6|1074.2|1075|1074.8|1074.6|1074.2|3464
1627635150000|2021-07-30 08:52:30|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1627635160000|2021-07-30 08:52:40|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|489
1627635180000|2021-07-30 08:53:00|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.2|1074|1195
1627635190000|2021-07-30 08:53:10|1074.6|1074.2|1074.4|1074|1074.6|1074.4|1074.4|1073.8|0
1627635200000|2021-07-30 08:53:20|1074|1073.8|1073.6|1073.2|1074|1073.8|1073.6|1073|2859
1627635210000|2021-07-30 08:53:30|1073.4|1073|1073.6|1073|1073.6|1073.2|1073.4|1073|1172
1627635220000|2021-07-30 08:53:40|1073.4|1072.8|1073.2|1072.6|1073.4|1073|1073.2|1072.6|1713
1627635230000|2021-07-30 08:53:50|1073.4|1072.8|1073|1072.6|1073.4|1073|1073|1072.6|3077
1627635240000|2021-07-30 08:54:00|1072.8|1072.4|1073.4|1073|1073.4|1073|1072.8|1072.4|4280
1627635250000|2021-07-30 08:54:10|1073.6||1073.6||1073.6||1073.6||0
1627635260000|2021-07-30 08:54:20|1073.4||1073.4||1073.4||1073.2||480
1627635270000|2021-07-30 08:54:30|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|0
1627635300000|2021-07-30 08:55:00|1073.8|1073.4|1073.8|1073.6|1073.8|1073.6|1073.8|1073.4|4638
1627635310000|2021-07-30 08:55:10|1074|1073.8|1074|1073.6|1074|1073.8|1074|1073.6|2062
1627635320000|2021-07-30 08:55:20||1073.4||1073.4||1073.4||1073.4|250
1627635330000|2021-07-30 08:55:30|1074.2|1073.6|1074.2|1073.8|1074.2|1074|1074.2|1073.6|2288
1627635340000|2021-07-30 08:55:40|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.2|1074|604
1627635350000|2021-07-30 08:55:50|1074.6|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|0
1627635360000|2021-07-30 08:56:00|1074.4|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|0
1627635370000|2021-07-30 08:56:10|1074.8|1074.2|1075.4|1075|1075.4|1075|1074.8|1074.2|5696
1627635380000|2021-07-30 08:56:20|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.8|397
1627635390000|2021-07-30 08:56:30|1075.4||1075.4||1075.4||1075.4||0
1627635400000|2021-07-30 08:56:40|1075.2|1075|1074.6|1074.2|1075.2|1075|1074.6|1074.2|1463
1627635410000|2021-07-30 08:56:50|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.4|2295
1627635420000|2021-07-30 08:57:00|1075||1075||1075||1075||0
1627635430000|2021-07-30 08:57:10|1074.6|1074.2|1074.2|1074|1074.6|1074.2|1074.2|1073.8|1334
1627635440000|2021-07-30 08:57:20|1074.4|1074.2|1074.8|1074.4|1074.8|1074.4|1074.4|1074.2|14513
1627635450000|2021-07-30 08:57:30|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|902
1627635460000|2021-07-30 08:57:40|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|600
1627635470000|2021-07-30 08:57:50|1074.4|1074|1074.4|1073.8|1074.4|1074|1074.4|1073.8|0
1627635480000|2021-07-30 08:58:00|1074.2|1073.6|1074.2|1074|1074.2|1074|1074.2|1073.6|0
1627635490000|2021-07-30 08:58:10|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|8
1627635500000|2021-07-30 08:58:20|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1000
1627635510000|2021-07-30 08:58:30|1074.6|1074.2|1075.4|1075|1075.4|1075|1074.6|1074.2|7425
1627635520000|2021-07-30 08:58:40|1075|1074.8|1075|1074.6|1075.6|1075|1075|1074.6|2582
1627635530000|2021-07-30 08:58:50||1074.4||1074.4||1074.4||1074.4|0
1627635540000|2021-07-30 08:59:00||1074.6||1074.6||1074.6||1074.6|0
1627635550000|2021-07-30 08:59:10|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1627635560000|2021-07-30 08:59:20||1074.2||1074.2||1074.2||1074.2|0
1627635570000|2021-07-30 08:59:30|1074.6|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|783
1627635580000|2021-07-30 08:59:40||1074.2||1074.2||1074.2||1074.2|0
1627635590000|2021-07-30 08:59:50|1074.6||1074.6||1074.6||1074.6||0
1627635600000|2021-07-30 09:00:00|1074.8|1074.4|1075.2|1074.8|1075.4|1074.8|1074.8|1074.4|8711
1627635610000|2021-07-30 09:00:10|||||||||269
1627635620000|2021-07-30 09:00:20|1075|1074.6|1075.2|1074.6|1075.2|1074.8|1074.8|1074.6|1466
1627635630000|2021-07-30 09:00:30|1075.4|1074.8|1075.4|1075|1075.4|1075|1075.4|1074.8|466
1627635640000|2021-07-30 09:00:40|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1075|1074.6|1419
1627635650000|2021-07-30 09:00:50|1075|1074.4|1074.2|1073.8|1075|1074.4|1074.2|1073.6|500
1627635660000|2021-07-30 09:01:00|1074|1073.6|1074|1073.6|1074.2|1073.8|1074|1073.6|0
1627635670000|2021-07-30 09:01:10|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1627635680000|2021-07-30 09:01:20||1074||1073.8||1074||1073.6|475
1627635690000|2021-07-30 09:01:30|1074.4|1074|1074.6|1074|1074.6|1074.2|1074.4|1074|1106
1627635700000|2021-07-30 09:01:40|1074.4|1073.8|1074.6|1074|1074.6|1074|1074.2|1073.8|0
1627635710000|2021-07-30 09:01:50|1074.4|1073.8|1074.4|1073.8|1074.6|1073.8|1074.2|1073.8|0
1627635720000|2021-07-30 09:02:00|1074.2||1074.2||1074.4||1074.2||0
1627635730000|2021-07-30 09:02:10|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.6|1370
1627635740000|2021-07-30 09:02:20|1074.2||1074.2||1074.2||1074.2||0
1627635750000|2021-07-30 09:02:30|1074.4|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.6|8646
1627635760000|2021-07-30 09:02:40|1074.4||1074.4||1074.4||1074.4||0
1627635770000|2021-07-30 09:02:50|1074.2||1074.2||1074.2||1074.2||0
1627635780000|2021-07-30 09:03:00|1074.4||1074.2||1074.4||1074.2||0
1627635790000|2021-07-30 09:03:10|1074.4|1073.6|1073.4|1073|1074.4|1073.6|1073.4|1073|773
1627635800000|2021-07-30 09:03:20|1073.6|1073.2|1073.6|1073|1073.6|1073.2|1073.6|1073|0
1627635810000|2021-07-30 09:03:30|1073.4|1072.8|1073.2|1072.8|1073.4|1073|1073.2|1072.8|500
1627635820000|2021-07-30 09:03:40|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|1193
1627635830000|2021-07-30 09:03:50|1073.4|1073|1073|1072.6|1073.4|1073|1073|1072.6|2592
1627635840000|2021-07-30 09:04:00|1072.8|1072.8|1072.6|1072.2|1072.8|1072.8|1072.4|1072|9975
1627635850000|2021-07-30 09:04:10|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|2473
1627635870000|2021-07-30 09:04:30|1072.6|1072.2|1073|1072.6|1073|1072.6|1072.2|1071.8|4751
1627635880000|2021-07-30 09:04:40|1073.2|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|2771
1627635890000|2021-07-30 09:04:50|1073.2|1072.8|1072.8|1072.4|1073.2|1072.8|1072.8|1072.4|1842
1627635900000|2021-07-30 09:05:00|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072|4256
1627635910000|2021-07-30 09:05:10|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.2|1071.8|3629
1627635920000|2021-07-30 09:05:20|1072.4|1072|1072.8|1072.4|1072.8|1072.4|1072.4|1072|6533
1627635930000|2021-07-30 09:05:30|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1073|1072.6|2441
1627635940000|2021-07-30 09:05:40|1073.4|1073|1073|1072.4|1073.4|1073|1073|1072.4|3958
1627635950000|2021-07-30 09:05:50|1073.2|1072.6|1073.4|1072.8|1073.4|1073|1073.2|1072.6|467
1627635960000|2021-07-30 09:06:00|1073.2|1072.6|1073|1072.8|1073.2|1072.8|1073|1072.6|852
1627635970000|2021-07-30 09:06:10||1072.6||1072.4||1072.8||1072.4|397
1627635980000|2021-07-30 09:06:20|1072.8|1072.6|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|5466
1627635990000|2021-07-30 09:06:30|1072.6|1072.2|1072.6|1072.4|1072.6|1072.4|1072.6|1072.2|123
1627636000000|2021-07-30 09:06:40|1072.8|1072.6|1073|1072.6|1073.2|1072.8|1072.8|1072.6|1327
1627636010000|2021-07-30 09:06:50|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072|5483
1627636020000|2021-07-30 09:07:00|1072.4|1072|1072.8|1072.4|1072.8|1072.4|1072.4|1072|6758
1627636030000|2021-07-30 09:07:10|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|441
1627636040000|2021-07-30 09:07:20|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|3647
1627636050000|2021-07-30 09:07:30|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1627636060000|2021-07-30 09:07:40||1072||1072.2||1072.2||1072|0
1627636070000|2021-07-30 09:07:50||1072||1072||1072||1072|0
1627636080000|2021-07-30 09:08:00||1072.2||1072.2||1072.2||1072.2|0
1627636090000|2021-07-30 09:08:10|1072.8|1072.4|1073|1072.6|1073.2|1073|1072.8|1072.4|5421
1627636100000|2021-07-30 09:08:20|1072.8|1072.4|1073|1072.4|1073|1072.6|1072.8|1072.4|600
1627636110000|2021-07-30 09:08:30|1072.8|1072.2|1072.6|1072.2|1072.8|1072.2|1072.6|1072.2|0
1627636120000|2021-07-30 09:08:40|1072.8|1072.4|1072.8|1072.4|1073|1072.6|1072.8|1072.4|500
1627636130000|2021-07-30 09:08:50|1072.6|1072.2|1072.4|1072|1072.8|1072.4|1072.4|1072|1464
1627636140000|2021-07-30 09:09:00|1072.6|1072.2|1072.6|1072.2|1072.8|1072.2|1072.6|1072.2|0
1627636150000|2021-07-30 09:09:10|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|865
1627636170000|2021-07-30 09:09:30|1072.4|1072.4|1072.8|1072.4|1072.8|1072.4|1072.4|1072.4|1287
1627636180000|2021-07-30 09:09:40|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1627636200000|2021-07-30 09:10:00|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|756
1627636210000|2021-07-30 09:10:10|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.8|489
1627636220000|2021-07-30 09:10:20|1073|1073|1073.2|1072.8|1073.2|1073|1073|1072.6|490
1627636230000|2021-07-30 09:10:30|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.6|0
1627636240000|2021-07-30 09:10:40|1072.8|1072.4|1072.8|1072.2|1072.8|1072.6|1072.6|1072.2|734
1627636250000|2021-07-30 09:10:50|1072.6|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|0
1627636260000|2021-07-30 09:11:00|1073|1072.6|1073.2|1072.6|1073.2|1072.8|1073|1072.6|550
1627636280000|2021-07-30 09:11:20|1073|1072.4|1072.8|1072.4|1073|1072.4|1072.8|1072.4|0
1627636300000|2021-07-30 09:11:40|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|1656
1627636320000|2021-07-30 09:12:00|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.4|2476
1627636330000|2021-07-30 09:12:10|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|2293
1627636360000|2021-07-30 09:12:40|1072|1071.6|1071.4|1071|1072|1071.6|1071|1070.8|5693
1627636370000|2021-07-30 09:12:50|1071.2|1070.8|1070.2|1069.8|1071.2|1070.8|1069.8|1069.6|9575
1627636380000|2021-07-30 09:13:00|1070.4|1070|1071|1070.4|1071|1070.4|1070.4|1070|1706
1627636390000|2021-07-30 09:13:10|1071.2|1070.6|1072|1071.6|1072|1071.8|1071.2|1070.6|28228
1627636400000|2021-07-30 09:13:20|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1627636410000|2021-07-30 09:13:30|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|989
1627636420000|2021-07-30 09:13:40||1071||1071||1071||1071|0
1627636430000|2021-07-30 09:13:50||1071.2||1071.2||1071.2||1071.2|0
1627636440000|2021-07-30 09:14:00|1071.4|1071|1071.6|1071|1071.8|1071.2|1071|1070.6|1426
1627636450000|2021-07-30 09:14:10|1071.4|1071.2|1071.2|1070.6|1071.4|1071.2|1071|1070.6|1731
1627636460000|2021-07-30 09:14:20|1071|1070.4|1071.2|1070.8|1071.2|1070.8|1071|1070.4|0
1627636470000|2021-07-30 09:14:30|1071|1070.6|1071.2|1070.6|1071.2|1070.6|1070.8|1070.4|477
1627636480000|2021-07-30 09:14:40|1071.4|1070.8|1071.4|1071|1071.4|1071|1071.4|1070.8|0
1627636500000|2021-07-30 09:15:00|1071.6|1071.2|1072|1071.6|1072|1071.6|1071.6|1071.2|960
1627636510000|2021-07-30 09:15:10|1072.2|1071.8|1072.2|1071.6|1072.4|1072|1072.2|1071.6|132
1627636520000|2021-07-30 09:15:20||1071.8||1071.6||1071.8||1071.6|0
1627636530000|2021-07-30 09:15:30|1072|1071.8|1072|1071.6|1072|1071.8|1072|1071.6|250
1627636560000|2021-07-30 09:16:00|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|2776
1627636570000|2021-07-30 09:16:10|1071.8|1071.4|1072.2|1071.8|1072.2|1071.8|1071.8|1071.4|1241
1627636580000|2021-07-30 09:16:20|1072|1071.6|1072|1071.4|1072|1071.6|1072|1071.4|0
1627636590000|2021-07-30 09:16:30|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071.6|1071|0
1627636600000|2021-07-30 09:16:40|1071.4|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|60
1627636620000|2021-07-30 09:17:00|1071.2|1070.8|1071|1070.6|1071.2|1071|1071|1070.6|4165
1627636630000|2021-07-30 09:17:10|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.6|1070.4|296
1627636640000|2021-07-30 09:17:20|1070.8|1070.4|1070.6|1070.2|1071|1070.4|1070.6|1070.2|932
1627636650000|2021-07-30 09:17:30|1070.4|1070|1070.6|1070|1070.6|1070|1070.4|1070|0
1627636660000|2021-07-30 09:17:40|1070.4|1069.8|1070.2|1069.6|1070.4|1069.8|1069.6|1069.2|1895
1627636670000|2021-07-30 09:17:50|1070|1069.4|1069.8|1069.2|1070.2|1069.4|1069.6|1069.2|2989
1627636680000|2021-07-30 09:18:00|1070|1069.4|1070|1069.4|1070.2|1069.6|1069.8|1069.4|4505
1627636690000|2021-07-30 09:18:10|1069.8||1070||1070||1069.8||0
1627636700000|2021-07-30 09:18:20|1069.8||1069.8||1069.8||1069.6||0
1627636710000|2021-07-30 09:18:30|1069.6|1069.2|1069.6|1069.2|1069.8|1069.4|1069.6|1069|1189
1627636720000|2021-07-30 09:18:40|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|0
1627636730000|2021-07-30 09:18:50|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.4|590
1627636740000|2021-07-30 09:19:00||1069.6||1069.6||1069.6||1069.6|0
1627636750000|2021-07-30 09:19:10|1070|1069.4|1069.8|1069.4|1070|1069.4|1069.8|1069.2|0
1627636760000|2021-07-30 09:19:20|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|202
1627636770000|2021-07-30 09:19:30|1069.8|1069.4|1070|1069.4|1070|1069.4|1069.8|1069.4|5682
1627636790000|2021-07-30 09:19:50|1069.8|1069.6|1069.8|1069.6|1069.8|1069.6|1069.8|1069.6|0
1627636800000|2021-07-30 09:20:00|1070|1069.8|1070.4|1070|1070.8|1070.4|1069.8|1069.6|1988
1627636820000|2021-07-30 09:20:20|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.6|1070.2|544
1627636830000|2021-07-30 09:20:30|1070.6|1070|1070|1069.4|1070.6|1070|1070|1069.4|331
1627636840000|2021-07-30 09:20:40|1070.2|1069.6|1070.4|1070|1070.4|1070|1070.2|1069.6|2526
1627636850000|2021-07-30 09:20:50|1070.2|1069.8|1070.4|1069.8|1070.4|1069.8|1070.2|1069.6|0
1627636860000|2021-07-30 09:21:00|1070.6|1070|1070.8|1070.4|1070.8|1070.4|1070.4|1070|0
1627636870000|2021-07-30 09:21:10||1070.6||1070.6||1070.6||1070.6|0
1627636880000|2021-07-30 09:21:20|1070.6|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|2458
1627636890000|2021-07-30 09:21:30||1070.2||1070.2||1070.2||1070.2|0
1627636910000|2021-07-30 09:21:50|1070.6|1070|1070.4|1070|1070.6|1070|1070.2|1070|0
1627636920000|2021-07-30 09:22:00|1070.2||1070.4||1070.4||1070.2||1716
1627636930000|2021-07-30 09:22:10|||||||||1000
1627636940000|2021-07-30 09:22:20|1070.2|1069.8|1069.6|1069.2|1070.2|1069.8|1069.6|1069.2|1530
1627636950000|2021-07-30 09:22:30|1069.8||1069.6||1069.8||1069.6||0
1627636960000|2021-07-30 09:22:40|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.4|1069|1287
1627636980000|2021-07-30 09:23:00|1069.2|1068.8|1069.6|1069|1069.6|1069.2|1069|1068.6|7708
1627636990000|2021-07-30 09:23:10|1069.4|1069.2|1069.2|1068.8|1069.4|1069.2|1069.2|1068.6|850
1627637000000|2021-07-30 09:23:20|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1069|2199
1627637010000|2021-07-30 09:23:30|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|500
1627637020000|2021-07-30 09:23:40||1069||1069.2||1069.2||1069|0
1627637030000|2021-07-30 09:23:50|1069.4|1069|1069.4|1069|1069.6|1069|1069.2|1068.8|23
1627637040000|2021-07-30 09:24:00|1069.6|1069.2|1069.6|1069|1069.6|1069.2|1069.4|1069|0
1627637060000|2021-07-30 09:24:20|1069.4|1069.2|1069.6|1069.2|1069.8|1069.2|1069.4|1069.2|0
1627637080000|2021-07-30 09:24:40|1069.8|1069.4|1069.8|1069.4|1070|1069.4|1069.8|1069.4|44
1627637100000|2021-07-30 09:25:00|1070|1069.6|1070|1069.6|1070|1069.8|1070|1069.6|1404
1627637110000|2021-07-30 09:25:10||1069.8||1069.8||1069.8||1069.8|0
1627637120000|2021-07-30 09:25:20|1069.8|1069.6|1070.4|1070|1070.4|1070.2|1069.8|1069.4|4542
1627637130000|2021-07-30 09:25:30|1070.2|1069.8|1070.4|1069.8|1070.4|1069.8|1070.2|1069.8|0
1627637140000|2021-07-30 09:25:40||1070||1069.8||1070||1069.8|0
1627637150000|2021-07-30 09:25:50||1070||1070||1070||1070|0
1627637160000|2021-07-30 09:26:00|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.4|204
1627637170000|2021-07-30 09:26:10|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|0
1627637180000|2021-07-30 09:26:20|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|129
1627637190000|2021-07-30 09:26:30|1070.2|1069.4|1070.2|1069.6|1070.2|1069.6|1070.2|1069.4|0
1627637200000|2021-07-30 09:26:40|1070|1069.4|1069.8|1069.4|1070|1069.4|1069.8|1069.4|0
1627637210000|2021-07-30 09:26:50|1070|1069.6|1070|1069.6|1070.2|1069.8|1070|1069.4|255
1627637220000|2021-07-30 09:27:00|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|5
1627637230000|2021-07-30 09:27:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|1765
1627637240000|2021-07-30 09:27:20|1070.8|1070.4|1070.8|1070.6|1070.8|1070.6|1070.8|1070.4|3458
1627637250000|2021-07-30 09:27:30|1071|1070.8|1071|1070.6|1071|1070.8|1071|1070.6|0
1627637290000|2021-07-30 09:28:10|1070.8|1070.4|1071.2|1070.6|1071.2|1070.8|1070.6|1070.2|5444
1627637300000|2021-07-30 09:28:20|1071|1070.8|1071|1070.6|1071|1070.8|1071|1070.6|254
1627637310000|2021-07-30 09:28:30|1070.8||1071||1071||1070.8||0
1627637320000|2021-07-30 09:28:40|1070.8|1070.4|1070.4|1070|1070.8|1070.6|1070.4|1070|1300
1627637340000|2021-07-30 09:29:00|1070.6|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1070.2|323
1627637360000|2021-07-30 09:29:20|1070.6|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070|1022
1627637370000|2021-07-30 09:29:30|1071|1070.2|1071.4|1070.8|1071.4|1070.8|1071|1070.2|2265
1627637380000|2021-07-30 09:29:40|1071.2|1071|1071.6|1071.2|1071.8|1071.2|1071.2|1071|0
1627637390000|2021-07-30 09:29:50|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|0
1627637400000|2021-07-30 09:30:00|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|4759
1627637410000|2021-07-30 09:30:10|1071.4|1071|1071.4|1071.2|1071.4|1071.2|1071.4|1071|812
1627637420000|2021-07-30 09:30:20|1071.6|1071.4|1071.8|1071.4|1072|1071.6|1071.6|1071.4|1499
1627637430000|2021-07-30 09:30:30|1072|1071.6|1072.4|1071.8|1072.4|1071.8|1072|1071.6|1645
1627637440000|2021-07-30 09:30:40|1072.2||1072.2||1072.4||1072.2||0
1627637450000|2021-07-30 09:30:50|1072.4|1072|1072.4|1071.8|1072.6|1072|1072.4|1071.8|0
1627637460000|2021-07-30 09:31:00|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1627637470000|2021-07-30 09:31:10|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1627637480000|2021-07-30 09:31:20|1072|1071.6|1071.8|1071.2|1072|1071.6|1071.6|1071.2|0
1627637490000|2021-07-30 09:31:30|1072|1071.8|1071.8|1071.2|1072|1071.8|1071.6|1071.2|5331
1627637500000|2021-07-30 09:31:40|1071.6|1071.4|1071.4|1070.8|1071.6|1071.4|1071.4|1070.8|0
1627637510000|2021-07-30 09:31:50|1071.2|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|118
1627637520000|2021-07-30 09:32:00|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.4|155
1627637530000|2021-07-30 09:32:10|1070.8|1070.4|1070.8|1070.4|1070.8|1070.6|1070.6|1070.4|255
1627637550000|2021-07-30 09:32:30|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.4|1070|2029
1627637560000|2021-07-30 09:32:40|1070.8||1070.8||1070.8||1070.6||0
1627637570000|2021-07-30 09:32:50|1071|1070.4|1071|1070.6|1071|1070.6|1071|1070.4|0
1627637580000|2021-07-30 09:33:00|1070.8|1070.4|1071|1070.4|1071|1070.6|1070.8|1070.4|0
1627637590000|2021-07-30 09:33:10|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|0
1627637600000|2021-07-30 09:33:20|1071.4|1071|1072|1071.6|1072|1071.6|1071.4|1071|4926
1627637610000|2021-07-30 09:33:30|1072.2|1071.8|1071.8|1071.2|1072.2|1071.8|1071.8|1071.2|327
1627637620000|2021-07-30 09:33:40|1071.6|1071|1071|1070.6|1071.6|1071|1071|1070.6|750
1627637630000|2021-07-30 09:33:50|1071.2|1070.8|1071|1070.4|1071.2|1070.8|1071|1070.4|0
1627637640000|2021-07-30 09:34:00|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|0
1627637650000|2021-07-30 09:34:10|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1071|0
1627637670000|2021-07-30 09:34:30|1071.8||1071.6||1071.8||1071.6||0
1627637680000|2021-07-30 09:34:40|1071.4|1071|1071.6|1071|1071.6|1071|1071.2|1071|0
1627637690000|2021-07-30 09:34:50|1071.4|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|0
1627637710000|2021-07-30 09:35:10|1071.8|1071.4|1071.8|1071.4|1072|1071.8|1071.8|1071.4|1884
1627637720000|2021-07-30 09:35:20||1071.2||1071.2||1071.2||1071.2|0
1627637730000|2021-07-30 09:35:30|1071.6|1071.4|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|1327
1627637740000|2021-07-30 09:35:40|1071.4|1071|1071.2|1070.8|1071.4|1071|1071|1070.6|785
1627637750000|2021-07-30 09:35:50|1071.4|1070.6|1071.2|1070.6|1071.6|1071|1071.2|1070.6|1979
1627637760000|2021-07-30 09:36:00||1070.8||1070.8||1070.8||1070.6|0
1627637770000|2021-07-30 09:36:10|1071|1070.6|1071|1070.6|1071|1070.8|1070.6|1070.2|2565
1627637780000|2021-07-30 09:36:20|1070.8|1070.4|1070.8|1070.4|1070.8|1070.6|1070.6|1070.2|116
1627637790000|2021-07-30 09:36:30|1070.6|1070.2|1070.6|1070|1070.8|1070.2|1070.6|1070|429
1627637800000|2021-07-30 09:36:40|1070.4|1069.8|1070|1069.6|1070.4|1069.8|1069.8|1069.4|1313
1627637810000|2021-07-30 09:36:50||1069.4||1069.6||1069.6||1069.4|0
1627637820000|2021-07-30 09:37:00|1070.2|1069.4|1070|1069.4|1070.4|1069.8|1070|1069.4|472
1627637830000|2021-07-30 09:37:10||1069.6||1069.6||1069.8||1069.4|20
1627637840000|2021-07-30 09:37:20|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1406
1627637850000|2021-07-30 09:37:30|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|0
1627637860000|2021-07-30 09:37:40|1070.2|1069.8|1070|1069.4|1070.2|1070|1070|1069.4|0
1627637870000|2021-07-30 09:37:50|1069.8|1069.6|1069.4|1069|1069.8|1069.6|1069.4|1069|1211
1627637880000|2021-07-30 09:38:00|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1627637900000|2021-07-30 09:38:20||1069.2||1069.2||1069.2||1069.2|0
1627637910000|2021-07-30 09:38:30||1069.4||1069.4||1069.4||1069.4|0
1627637920000|2021-07-30 09:38:40|1070|1069.6|1070.2|1069.6|1070.2|1069.8|1070|1069.6|3554
1627637930000|2021-07-30 09:38:50|1070.4|1069.8|1070.4|1070|1070.4|1070|1070.4|1069.6|693
1627637940000|2021-07-30 09:39:00||1069.8||1070||1070||1069.8|0
1627637950000|2021-07-30 09:39:10|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1627637960000|2021-07-30 09:39:20|1070.2||1070.6||1070.6||1070.2||225
1627637970000|2021-07-30 09:39:30|1070.8|1070.2|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|0
1627637980000|2021-07-30 09:39:40|1070.8||1070.8||1070.8||1070.8||0
1627637990000|2021-07-30 09:39:50|1070.6||1070.6||1070.8||1070.6||0
1627638000000|2021-07-30 09:40:00|1070.8|1070.4|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|0
1627638010000|2021-07-30 09:40:10||1070.4||1070.4||1070.4||1070.4|0
1627638020000|2021-07-30 09:40:20|1070.6|1070.2|1071|1070.6|1071|1070.6|1070.6|1070.2|0
1627638030000|2021-07-30 09:40:30|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.6|0
1627638040000|2021-07-30 09:40:40|1071.6|1071.2|1071.6|1071|1071.6|1071.2|1071.6|1071|0
1627638050000|2021-07-30 09:40:50|1071.4|1070.8|1071|1070.6|1071.4|1070.8|1071|1070.6|1284
1627638060000|2021-07-30 09:41:00|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|4241
1627638070000|2021-07-30 09:41:10||1070.6||1070.4||1070.6||1070.4|0
1627638090000|2021-07-30 09:41:30|1071|1070.2|1070.4|1070.2|1071|1070.2|1070.4|1070.2|23
1627638100000|2021-07-30 09:41:40|1070.2|1070|1070.4|1070|1070.6|1070|1070.2|1069.8|3000
1627638110000|2021-07-30 09:41:50|1070.6|1070.2|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|3286
1627638120000|2021-07-30 09:42:00|1070.8|1070.4|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|0
1627638130000|2021-07-30 09:42:10|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1627638150000|2021-07-30 09:42:30|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|0
1627638160000|2021-07-30 09:42:40|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|0
1627638170000|2021-07-30 09:42:50|1070.2||1070.4||1070.4||1070.2||87
1627638180000|2021-07-30 09:43:00|1070.6|1070.2|1070.6|1070.2|1070.8|1070.2|1070.6|1070.2|0
1627638190000|2021-07-30 09:43:10|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|0
1627638200000|2021-07-30 09:43:20|1071|1070.6|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1627638210000|2021-07-30 09:43:30|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|0
1627638220000|2021-07-30 09:43:40|1071.4||1071.2||1071.4||1071.2||0
1627638240000|2021-07-30 09:44:00|1071||1071.2||1071.2||1071||234
1627638250000|2021-07-30 09:44:10|1071|1070.6|1071|1070.4|1071|1070.6|1070.8|1070.4|2498
1627638260000|2021-07-30 09:44:20|1070.8|1070.2|1070.6|1070.2|1070.8|1070.2|1070.6|1070.2|0
1627638270000|2021-07-30 09:44:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1627638280000|2021-07-30 09:44:40|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|500
1627638300000|2021-07-30 09:45:00|1071.2|1070.8|1072|1071.6|1072|1071.6|1071|1070.8|15814
1627638310000|2021-07-30 09:45:10|1072.2|1071.8|1072.2|1071.8|1073.4|1073.2|1072|1071.8|65567
1627638320000|2021-07-30 09:45:20|1072|1071.6|1071.4|1071.2|1072|1071.8|1071.2|1071|6002
1627638330000|2021-07-30 09:45:30|1071.2|1071|1070.8|1070.4|1071.2|1071|1070.8|1070.4|11300
1627638340000|2021-07-30 09:45:40|1070.6|1070.2|1071|1070.6|1071|1070.6|1070.4|1070.2|458
1627638350000|2021-07-30 09:45:50|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1627638360000|2021-07-30 09:46:00|1071|1070.6|1071|1070.6|1071|1070.8|1071|1070.6|347
1627638370000|2021-07-30 09:46:10|1071.2|1070.8|1071.2|1070.8|1071.2|1071|1071.2|1070.6|255
1627638400000|2021-07-30 09:46:40|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.4|1070.8|0
1627638410000|2021-07-30 09:46:50|1071.2|1070.6|1070.6|1070.2|1071.2|1070.6|1070.4|1070|6943
1627638420000|2021-07-30 09:47:00|1070.8|1070.4|1071|1070.6|1071.2|1070.8|1070.8|1070.4|2160
1627638430000|2021-07-30 09:47:10|1070.8|1070.4|1071|1070.6|1071.2|1070.8|1070.8|1070.4|0
1627638440000|2021-07-30 09:47:20|1071.2|1070.8|1071.4|1071|1071.4|1071.2|1071.2|1070.8|1275
1627638450000|2021-07-30 09:47:30||1070.8||1070.8||1070.8||1070.8|0
1627638460000|2021-07-30 09:47:40|1071.6|1071|1071.6|1071|1071.6|1071.2|1071.4|1071|150
1627638470000|2021-07-30 09:47:50|1071.4|1070.8|1071.2|1070.6|1071.4|1070.8|1071.2|1070.6|0
1627638480000|2021-07-30 09:48:00|1071||1071||1071||1071||0
1627638490000|2021-07-30 09:48:10|1071.2|1070.8|1071.2|1070.6|1071.2|1070.8|1071.2|1070.6|0
1627638500000|2021-07-30 09:48:20||1070.8||1070.6||1070.8||1070.6|0
1627638510000|2021-07-30 09:48:30|1071|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.4|1240
1627638520000|2021-07-30 09:48:40|1070.6|1070.2|1070.4|1070|1070.8|1070.2|1070.4|1070|2582
1627638530000|2021-07-30 09:48:50|1070.6||1070.6||1070.6||1070.6||0
1627638540000|2021-07-30 09:49:00|1070.4|1069.8|1070|1069.6|1070.4|1069.8|1070|1069.6|1823
1627638550000|2021-07-30 09:49:10|1069.8|1069.4|1069.2|1068.8|1070|1069.6|1069.2|1068.8|47348
1627638560000|2021-07-30 09:49:20|1069.4|1069|1069.2|1068.8|1069.6|1069.4|1069|1068.4|1260
1627638570000|2021-07-30 09:49:30|1069.4|1069|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|0
1627638580000|2021-07-30 09:49:40|1069.4|1069|1069.4|1068.8|1069.4|1069|1069.4|1068.8|0
1627638590000|2021-07-30 09:49:50||1069||1069||1069||1069|0
1627638600000|2021-07-30 09:50:00|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.4|3605
1627638610000|2021-07-30 09:50:10|1069.2|1068.4|1069.2|1068.8|1069.4|1069|1069.2|1068.4|354
1627638620000|2021-07-30 09:50:20|1069.4|1069|1069.4|1069|1069.6|1069.2|1069.4|1069|699
1627638630000|2021-07-30 09:50:30|1069.2|1068.8|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|4000
1627638640000|2021-07-30 09:50:40|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1627638660000|2021-07-30 09:51:00|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1627638670000|2021-07-30 09:51:10|1069.4|1069|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1627638680000|2021-07-30 09:51:20|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.8|2
1627638690000|2021-07-30 09:51:30|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1627638700000|2021-07-30 09:51:40|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1068.8|1068.4|3
1627638710000|2021-07-30 09:51:50|1069|1068.6|1069|1068.6|1069.2|1068.8|1069|1068.6|429
1627638720000|2021-07-30 09:52:00|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|390
1627638740000|2021-07-30 09:52:20|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1627638760000|2021-07-30 09:52:40|1068.2|1067.8|1068|1067.6|1068.2|1068|1068|1067.6|3830
1627638770000|2021-07-30 09:52:50||1067.8||1067.8||1067.8||1067.8|0
1627638780000|2021-07-30 09:53:00|1067.8|1067.6|1067.8|1067.4|1068|1067.6|1067.6|1067.4|6212
1627638790000|2021-07-30 09:53:10|1067.6|1067.2|1067.8|1067.4|1068|1067.6|1067.6|1067.2|10
1627638800000|2021-07-30 09:53:20|1068|1067.6|1067.8|1067.4|1068|1067.8|1067.8|1067.4|1356
1627638820000|2021-07-30 09:53:40|1067.6|1067.2|1067.8|1067.4|1068|1067.6|1067.4|1067.2|10980
1627638830000|2021-07-30 09:53:50|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1627638840000|2021-07-30 09:54:00|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|861
1627638850000|2021-07-30 09:54:10|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1627638860000|2021-07-30 09:54:20|1068|1067.6|1068|1067.6|1068.2|1067.6|1067.6|1067.2|6065
1627638870000|2021-07-30 09:54:30|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1067.8|1067.4|747
1627638880000|2021-07-30 09:54:40|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|471
1627638890000|2021-07-30 09:54:50|1068|1067.6|1068.4|1068|1068.4|1068|1068|1067.6|840
1627638900000|2021-07-30 09:55:00|1068.2||1068.4||1068.4||1068.2||0
1627638920000|2021-07-30 09:55:20|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|2388
1627638930000|2021-07-30 09:55:30|1068.4||1068.6||1068.6||1068.4||0
1627638940000|2021-07-30 09:55:40|1068.4|1068|1068.4|1068.2|1068.6|1068.2|1068.2|1067.8|2194
1627638950000|2021-07-30 09:55:50|1068.2|1068|1067.4|1067.2|1068.2|1068|1067.4|1067|1632
1627638960000|2021-07-30 09:56:00||1067||1067||1067||1067|0
1627638980000|2021-07-30 09:56:20|1067.2|1066.8|1067.2|1066.8|1067.4|1066.8|1066.8|1066.6|1859
1627638990000|2021-07-30 09:56:30|1067.4|1066.6|1067.4|1067.2|1067.6|1067.2|1066.8|1066.6|9067
1627639000000|2021-07-30 09:56:40|1067.6|1067.4|1067.8|1067.4|1068|1067.6|1067.4|1067.2|409
1627639010000|2021-07-30 09:56:50|1068|1067.6|1067|1066.6|1068.2|1067.8|1067|1066.6|18389
1627639020000|2021-07-30 09:57:00|1066.8|1066.4|1067.4|1067|1068|1067.4|1066.8|1066.4|21809
1627639030000|2021-07-30 09:57:10|1067.6|1067.2|1067.8|1067.4|1068|1067.4|1067.6|1067.2|289
1627639040000|2021-07-30 09:57:20|1068||1067.8||1068||1067.8||0
1627639050000|2021-07-30 09:57:30|1068|1067.6|1068.2|1067.8|1068.4|1067.8|1068|1067.6|0
1627639060000|2021-07-30 09:57:40|1068.4|1067.6|1067.8|1067.4|1068.4|1067.8|1067.8|1067.4|4180
1627639070000|2021-07-30 09:57:50|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|0
1627639080000|2021-07-30 09:58:00|1067.8|1067.8|1067.4|1067|1067.8|1067.8|1067.4|1067|2574
1627639110000|2021-07-30 09:58:30|1067.6|1067.2|1067.2|1067|1067.6|1067.2|1067.2|1067|928
1627639120000|2021-07-30 09:58:40|1067.4|1067.2|1067.6|1067.2|1067.8|1067.6|1067.4|1067.2|3663
1627639130000|2021-07-30 09:58:50|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|2000
1627639140000|2021-07-30 09:59:00||1067||1066.8||1067||1066.8|0
1627639150000|2021-07-30 09:59:10||1066.6||1066.8||1066.8||1066.6|0
1627639160000|2021-07-30 09:59:20|1067.4|1067|1067.6|1067.2|1067.6|1067.4|1067.4|1067|1361
1627639170000|2021-07-30 09:59:30|1067.4|1067.4|1067.6|1067|1067.6|1067.4|1067.4|1067|504
1627639180000|2021-07-30 09:59:40|1067.4||1067.4||1067.4||1067.4||0
1627639190000|2021-07-30 09:59:50|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.6|1251
1627639200000|2021-07-30 10:00:00|1067|1066.6|1067.4|1067|1067.4|1067.2|1067|1066.6|4406
1627639210000|2021-07-30 10:00:10|1067.6|1067.2|1067.8|1067.4|1068|1067.6|1067.6|1067.2|797
1627639220000|2021-07-30 10:00:20|1067.6|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1067.2|0
1627639230000|2021-07-30 10:00:30|1067.6||1067.6||1067.8||1067.6||0
1627639240000|2021-07-30 10:00:40|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|1094
1627639250000|2021-07-30 10:00:50|1067|1066.6|1066.4|1066|1067.2|1066.6|1066.4|1066|1286
1627639260000|2021-07-30 10:01:00|1066.6|1066.2|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|1544
1627639270000|2021-07-30 10:01:10|1066.6|1066.2|1067.4|1067|1067.6|1067|1066.4|1066|29562
1627639300000|2021-07-30 10:01:40|1067.6|1067.2|1068.2|1067.6|1068.2|1067.6|1067.6|1067.2|2107
1627639310000|2021-07-30 10:01:50|1068|1067.4|1067.6|1067.2|1068|1067.4|1067.6|1067|2450
1627639330000|2021-07-30 10:02:10|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|478
1627639340000|2021-07-30 10:02:20|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.6|1067.2|798
1627639350000|2021-07-30 10:02:30|1068|1067.6|1067.4|1067|1068.2|1067.6|1067.2|1067|11690
1627639360000|2021-07-30 10:02:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|0
1627639370000|2021-07-30 10:02:50|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.2|3400
1627639380000|2021-07-30 10:03:00|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|1203
1627639390000|2021-07-30 10:03:10|1067.8|1067.4|1068|1067.4|1068|1067.4|1067.8|1067.4|368
1627639400000|2021-07-30 10:03:20||1067.6||1067.6||1067.6||1067.6|0
1627639410000|2021-07-30 10:03:30|1067.8|1067.4|1068.6|1068.2|1068.6|1068.2|1067.8|1067.4|17418
1627639420000|2021-07-30 10:03:40|1068.4|1068|1068.8|1068.4|1068.8|1068.6|1068.4|1068|3808
1627639430000|2021-07-30 10:03:50|1069||1068.8||1069||1068.8||0
1627639440000|2021-07-30 10:04:00|1068.6|1068.2|1068.4|1067.8|1068.6|1068.2|1068.4|1067.8|1751
1627639450000|2021-07-30 10:04:10|1068.6|1068|1069.2|1068.6|1069.2|1068.6|1068.6|1068|3142
1627639460000|2021-07-30 10:04:20|1069|1068.4|1068.6|1068.2|1069|1068.4|1068.6|1068.2|0
1627639470000|2021-07-30 10:04:30|1068.8|1068|1068.8|1068.2|1068.8|1068.2|1068.4|1067.8|7347
1627639480000|2021-07-30 10:04:40|1068.6|1068|1068.6|1068.2|1068.6|1068.4|1068.4|1068|11063
1627639490000|2021-07-30 10:04:50|1068.4||1068.8||1068.8||1068.4||560
1627639510000|2021-07-30 10:05:10|1068.6|1068.4|1068.6|1068.2|1068.6|1068.4|1068.6|1068.2|0
1627639520000|2021-07-30 10:05:20|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.8|1068.2|2268
1627639530000|2021-07-30 10:05:30|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|478
1627639540000|2021-07-30 10:05:40|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1069|3309
1627639550000|2021-07-30 10:05:50|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1068.8|2803
1627639570000|2021-07-30 10:06:10|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069.2|700
1627639590000|2021-07-30 10:06:30|1069.6|1069|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|1679
1627639600000|2021-07-30 10:06:40|1069|1068.6|1068.6|1068.2|1069|1068.6|1068.4|1068|3343
1627639610000|2021-07-30 10:06:50|1068.8||1068.8||1068.8||1068.8||0
1627639620000|2021-07-30 10:07:00|1069|1068.4|1069|1068.6|1069|1068.6|1069|1068.4|426
1627639630000|2021-07-30 10:07:10|||||||||200
1627639640000|2021-07-30 10:07:20|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069|1068.8|1049
1627639660000|2021-07-30 10:07:40|1069.4|1069|1068.8|1068.4|1069.4|1069.2|1068.8|1068.4|10191
1627639680000|2021-07-30 10:08:00|1069|1068.6|1069.4|1069.2|1069.4|1069.2|1069|1068.6|23732
1627639690000|2021-07-30 10:08:10|1069.6|1069.4|1070.4|1070|1070.4|1070|1069.6|1069.4|1179
1627639710000|2021-07-30 10:08:30|1070.6|1070.2|1071.2|1070.8|1071.2|1070.8|1070.6|1070.2|3030
1627639730000|2021-07-30 10:08:50||1071||1070.8||1071||1070.8|1749
1627639750000|2021-07-30 10:09:10|1071.4|1071|1071.4|1070.8|1071.6|1071.2|1071.4|1070.8|1373
1627639760000|2021-07-30 10:09:20|1071.6|1071|1071.8|1071.2|1072|1071.4|1071.6|1071|1390
1627639770000|2021-07-30 10:09:30|1071.6|1071|1071.2|1070.8|1071.6|1071|1071.2|1070.8|839
1627639780000|2021-07-30 10:09:40|1071.4|1070.6|1070.6|1070.4|1071.4|1070.6|1070.6|1070.4|1455
1627639790000|2021-07-30 10:09:50|1070.8|1070.2|1070.8|1070.4|1070.8|1070.6|1070.8|1070.2|0
1627639800000|2021-07-30 10:10:00|1071|1070.6|1071|1070.4|1071.2|1070.6|1070.6|1070.2|3141
1627639810000|2021-07-30 10:10:10|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|0
1627639820000|2021-07-30 10:10:20|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|0
1627639830000|2021-07-30 10:10:30|1071.2||1071||1071.2||1070.8||506
1627639840000|2021-07-30 10:10:40|1071.2|1070.8|1070.8|1070.2|1071.2|1070.8|1070.6|1070.2|687
1627639850000|2021-07-30 10:10:50|1070.6|1070|1070.4|1070|1070.6|1070|1070.4|1070|2199
1627639860000|2021-07-30 10:11:00|1070.2||1070.4||1070.4||1070.2||3829
1627639870000|2021-07-30 10:11:10|1070.6|1070.2|1070|1069.6|1070.6|1070.2|1070|1069.6|9275
1627639890000|2021-07-30 10:11:30|1069.8|1069.4|1069.6|1069.2|1069.8|1069.6|1069.6|1069.2|3705
1627639900000|2021-07-30 10:11:40|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1069|0
1627639910000|2021-07-30 10:11:50|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|409
1627639920000|2021-07-30 10:12:00|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1627639930000|2021-07-30 10:12:10||1069||1069.2||1069.2||1069|0
1627639950000|2021-07-30 10:12:30|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|3642
1627639960000|2021-07-30 10:12:40|1070.2|1069.8|1070.6|1070|1070.6|1070|1070.2|1069.8|1019
1627639970000|2021-07-30 10:12:50|1070.4||1070.4||1070.4||1070.4||0
1627639980000|2021-07-30 10:13:00|1070.2|1069.8|1070|1069.4|1070.2|1069.8|1069.8|1069.4|2690
1627639990000|2021-07-30 10:13:10||1069.6||1069.6||1069.6||1069.4|0
1627640000000|2021-07-30 10:13:20|1070.2|1069.4|1070.4|1070|1070.4|1070|1070.2|1069.4|334
1627640010000|2021-07-30 10:13:30|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|1405
1627640030000|2021-07-30 10:13:50|1069.8|1069.4|1069.6|1069.2|1069.8|1069.6|1069.4|1069|7364
1627640040000|2021-07-30 10:14:00|1069.4|1069|1070|1069.6|1070|1069.6|1069.4|1069|3723
1627640050000|2021-07-30 10:14:10|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.6|1069.2|1484
1627640060000|2021-07-30 10:14:20|1070|1069.4|1070|1069.6|1070|1069.6|1070|1069.4|0
1627640070000|2021-07-30 10:14:30|1070.2|1069.4|1070.2|1069.8|1070.2|1069.8|1070.2|1069.4|1870
1627640080000|2021-07-30 10:14:40|1070.4|1070|1070.4|1070|1070.6|1070.4|1070.4|1070|3362
1627640090000|2021-07-30 10:14:50|1070.2|1069.8|1070|1069.8|1070.2|1070|1070|1069.8|1243
1627640100000|2021-07-30 10:15:00|1070.2||1070.4||1070.4||1070.2||405
1627640110000|2021-07-30 10:15:10|1070.2|1070|1070.8|1070.4|1070.8|1070.4|1070.2|1070|0
1627640120000|2021-07-30 10:15:20|1071|1070.2|1070.8|1070.2|1071|1070.2|1070.6|1070.2|3850
1627640130000|2021-07-30 10:15:30|1071|1070.4|1071.2|1070.6|1071.2|1070.6|1070.8|1070.4|0
1627640140000|2021-07-30 10:15:40|1071.4|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1627640150000|2021-07-30 10:15:50|1071.4|1071|1071.4|1070.8|1071.6|1071.2|1071.4|1070.8|2066
1627640160000|2021-07-30 10:16:00|1071.2|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1071|0
1627640170000|2021-07-30 10:16:10|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1200
1627640180000|2021-07-30 10:16:20|1072|1071.6|1072.4|1071.8|1072.4|1071.8|1072|1071.6|47
1627640190000|2021-07-30 10:16:30|1072.6|1072|1072.4|1072|1072.6|1072.2|1072.4|1072|92
1627640200000|2021-07-30 10:16:40|1072.2|1072.2|1071.8|1071.4|1072.2|1072.2|1071.8|1071.4|543
1627640210000|2021-07-30 10:16:50|1072|1071.6|1072.4|1072|1072.4|1072.2|1072|1071.6|3619
1627640220000|2021-07-30 10:17:00|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|2664
1627640230000|2021-07-30 10:17:10|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.6|0
1627640240000|2021-07-30 10:17:20|1073.2|1072.8|1073.6|1073.2|1073.6|1073.2|1073|1072.6|1981
1627640250000|2021-07-30 10:17:30||1073||1073.2||1073.2||1073|0
1627640260000|2021-07-30 10:17:40|1073.4|1073|1073.6|1073.2|1073.6|1073.4|1073.2|1072.8|6833
1627640270000|2021-07-30 10:17:50|1073.4|1073|1073.6|1073|1073.6|1073|1073.4|1073|897
1627640280000|2021-07-30 10:18:00|1073.4|1072.8|1073|1072.6|1073.4|1072.8|1073|1072.6|941
1627640290000|2021-07-30 10:18:10|1073.2||1073.2||1073.2||1073.2||0
1627640300000|2021-07-30 10:18:20||1072.8||1072.6||1072.8||1072.6|0
1627640310000|2021-07-30 10:18:30||1072.8||1072.6||1072.8||1072.6|0
1627640320000|2021-07-30 10:18:40|1073||1073||1073.2||1073||0
1627640330000|2021-07-30 10:18:50|1073.2|1072.8|1073.6|1073|1073.6|1073.2|1073.2|1072.8|143
1627640340000|2021-07-30 10:19:00|1073.4|1072.8|1073.2|1072.6|1073.4|1072.8|1073.2|1072.6|0
1627640350000|2021-07-30 10:19:10|1073.4|1072.8|1073.2|1072.8|1073.4|1073|1073.2|1072.6|500
1627640360000|2021-07-30 10:19:20|1073.4|1073|1073.4|1073|1073.4|1073|1073.4|1073|0
1627640380000|2021-07-30 10:19:40|1073.2||1073.4||1073.4||1073.2||225
1627640400000|2021-07-30 10:20:00|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.4|1073|3184
1627640410000|2021-07-30 10:20:10|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1627640420000|2021-07-30 10:20:20|1073.8|1073.4|1074.2|1073.8|1074.2|1073.8|1073.8|1073.4|688
1627640430000|2021-07-30 10:20:30|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.2|1073.8|7229
1627640440000|2021-07-30 10:20:40|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074|1073.8|467
1627640450000|2021-07-30 10:20:50|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|480
1627640460000|2021-07-30 10:21:00|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|417
1627640470000|2021-07-30 10:21:10|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|475
1627640490000|2021-07-30 10:21:30|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073|450
1627640500000|2021-07-30 10:21:40|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|3
1627640510000|2021-07-30 10:21:50|1073.4||1073.4||1073.4||1073.4||0
1627640520000|2021-07-30 10:22:00|1073.2|1072.6|1072.8|1072.4|1073.2|1072.6|1072.8|1072.4|1154
1627640530000|2021-07-30 10:22:10|1073|1072.2|1072.8|1072.2|1073|1072.2|1072.6|1072.2|0
1627640540000|2021-07-30 10:22:20|1072.6|1072.4|1072.8|1072.2|1073|1072.6|1072.6|1072.2|13686
1627640550000|2021-07-30 10:22:30|1072.6||1072.6||1072.6||1072.6||0
1627640560000|2021-07-30 10:22:40|1072.4|1072|1072.2|1071.6|1072.4|1072|1072|1071.6|2045
1627640570000|2021-07-30 10:22:50|1072|1071.8|1072.2|1071.6|1072.2|1071.8|1071.8|1071.6|787
1627640580000|2021-07-30 10:23:00|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.6|502
1627640590000|2021-07-30 10:23:10|1072|1072|1072|1071.6|1072|1072|1072|1071.6|476
1627640600000|2021-07-30 10:23:20||1071.4||1071.6||1071.6||1071.4|0
1627640620000|2021-07-30 10:23:40|1071.6|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|2078
1627640630000|2021-07-30 10:23:50|1071.4|1071.2|1071.8|1071.2|1071.8|1071.2|1071.4|1071.2|719
1627640640000|2021-07-30 10:24:00|1071.6|1071.4|1072|1071.4|1072|1071.4|1071.6|1071.4|555
1627640650000|2021-07-30 10:24:10|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071|0
1627640660000|2021-07-30 10:24:20|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.4|1070.8|0
1627640670000|2021-07-30 10:24:30|1071.6|1071|1071.8|1071.2|1071.8|1071.4|1071.6|1071|500
1627640700000|2021-07-30 10:25:00||1071.4||1071.4||1071.4||1071.4|0
1627640730000|2021-07-30 10:25:30|1072|1071.6|1071.2|1070.8|1072|1071.6|1071.2|1070.8|1459
1627640740000|2021-07-30 10:25:40|1071|1070.6|1071|1070.6|1071.2|1070.6|1071|1070.6|225
1627640750000|2021-07-30 10:25:50|1071.2||1071||1071.2||1071||0
1627640770000|2021-07-30 10:26:10|1071.2|1070.8|1070.8|1070.6|1071.2|1070.8|1070.8|1070.4|5344
1627640780000|2021-07-30 10:26:20|1071||1071||1071||1071||866
1627640800000|2021-07-30 10:26:40|1071.2|1070.8|1071.2|1071|1071.4|1071|1071.2|1070.8|2454
1627640810000|2021-07-30 10:26:50|1071|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|920
1627640830000|2021-07-30 10:27:10|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|713
1627640850000|2021-07-30 10:27:30|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|477
1627640860000|2021-07-30 10:27:40||1070.4||1070.6||1070.6||1070.4|0
1627640870000|2021-07-30 10:27:50|1070.8|1070.8|1070.8|1070.6|1070.8|1070.8|1070.8|1070.6|1257
1627640890000|2021-07-30 10:28:10|1071|1070.8|1071|1070.4|1071|1070.8|1071|1070.4|1204
1627640900000|2021-07-30 10:28:20|1071.2|1070.6|1071.6|1071|1071.6|1071.2|1071.2|1070.6|1833
1627640910000|2021-07-30 10:28:30||1071.2||1071||1071.2||1071|0
1627640920000|2021-07-30 10:28:40|1071.4|1070.8|1071.2|1070.6|1071.4|1070.8|1071|1070.6|0
1627640930000|2021-07-30 10:28:50|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1627640940000|2021-07-30 10:29:00|1071.2|1070.6|1071|1070.6|1071.2|1070.6|1071|1070.4|0
1627640950000|2021-07-30 10:29:10|1070.8|1070.4|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|0
1627640960000|2021-07-30 10:29:20|1070.6|1070.2|1069.8|1069.4|1070.6|1070.2|1069.8|1069.4|1750
1627640970000|2021-07-30 10:29:30|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|1823
1627641000000|2021-07-30 10:30:00|1070|1069.6|1070|1069.6|1070.2|1069.8|1070|1069.6|1374
1627641010000|2021-07-30 10:30:10|1069.8|1069.8|1070.6|1070.2|1070.6|1070.2|1069.8|1069.8|6658
1627641040000|2021-07-30 10:30:40|1070.8|1070.4|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|1059
1627641050000|2021-07-30 10:30:50|1070.6||1070.6||1070.6||1070.4||0
1627641060000|2021-07-30 10:31:00|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.2|1070|1392
1627641070000|2021-07-30 10:31:10|1070.6||1070.6||1070.6||1070.6||0
1627641080000|2021-07-30 10:31:20|1070.4||1070.4||1070.4||1070.4||0
1627641090000|2021-07-30 10:31:30|1070.2||1070.4||1070.4||1070.2||0
1627641100000|2021-07-30 10:31:40|1070.2|1069.8|1070.2|1069.8|1070.2|1070|1070|1069.8|4332
1627641110000|2021-07-30 10:31:50|1070|1069.6|1070.8|1070.4|1070.8|1070.4|1070|1069.6|6592
1627641120000|2021-07-30 10:32:00|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|0
1627641140000|2021-07-30 10:32:20|1071.2|1070.8|1071.4|1070.8|1071.4|1070.8|1071.2|1070.8|0
1627641150000|2021-07-30 10:32:30|1071.2|1070.6|1070.8|1070.2|1071.2|1070.6|1070.8|1070.2|1192
1627641160000|2021-07-30 10:32:40|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1627641170000|2021-07-30 10:32:50||1070||1070.2||1070.2||1070|0
1627641180000|2021-07-30 10:33:00|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|2619
1627641190000|2021-07-30 10:33:10|1070.8|1070.4|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|0
1627641200000|2021-07-30 10:33:20||1070.6||1070.6||1070.6||1070.6|0
1627641210000|2021-07-30 10:33:30||1070.4||1070.6||1070.6||1070.4|0
1627641240000|2021-07-30 10:34:00|1071|1070.8|1071|1070.6|1071|1070.8|1071|1070.6|491
1627641250000|2021-07-30 10:34:10|1070.8|1070.8|1070.8|1070.4|1071|1070.8|1070.8|1070.4|1893
1627641260000|2021-07-30 10:34:20|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|857
1627641270000|2021-07-30 10:34:30|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1070|0
1627641280000|2021-07-30 10:34:40|1070.2||1070.4||1070.4||1070.2||1716
1627641300000|2021-07-30 10:35:00|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|740
1627641310000|2021-07-30 10:35:10|1070.4|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070.2|477
1627641320000|2021-07-30 10:35:20|1070.8|1070.4|1070.8|1070.2|1070.8|1070.4|1070.8|1070.2|0
1627641330000|2021-07-30 10:35:30|1070.6||1070.8||1070.8||1070.6||0
1627641340000|2021-07-30 10:35:40|1070.6|1070.4|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|0
1627641350000|2021-07-30 10:35:50|1070.4||1070.6||1070.6||1070.4||0
1627641360000|2021-07-30 10:36:00|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.2|1070|635
1627641370000|2021-07-30 10:36:10|1070.6||1070.6||1070.6||1070.6||0
1627641380000|2021-07-30 10:36:20|1070.4||1070.4||1070.6||1070.4||0
1627641400000|2021-07-30 10:36:40|1070.2|1069.8|1070.4|1069.8|1070.4|1070|1070|1069.8|749
1627641410000|2021-07-30 10:36:50|1070.2|1070|1070.4|1070|1070.4|1070|1070.2|1070|0
1627641420000|2021-07-30 10:37:00|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1627641430000|2021-07-30 10:37:10|1070.6|1070.2|1070.2|1070|1070.6|1070.2|1070.2|1070|1138
1627641440000|2021-07-30 10:37:20|1070.4|1069.8|1070.4|1070|1070.4|1070|1070.4|1069.8|514
1627641450000|2021-07-30 10:37:30|1070.6||1070.4||1070.6||1070.4||0
1627641460000|2021-07-30 10:37:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|0
1627641480000|2021-07-30 10:38:00|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|0
1627641490000|2021-07-30 10:38:10|1071|1070.6|1071.4|1070.8|1071.4|1070.8|1071|1070.6|0
1627641500000|2021-07-30 10:38:20|1071.2|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1071|273
1627641510000|2021-07-30 10:38:30|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|0
1627641530000|2021-07-30 10:38:50|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071.2|125
1627641550000|2021-07-30 10:39:10|1071.4|1071|1071.4|1071.2|1071.4|1071.2|1071.4|1070.8|429
1627641560000|2021-07-30 10:39:20|1071.2|1071|1071.2|1070.8|1071.2|1071|1071.2|1070.8|5
1627641570000|2021-07-30 10:39:30|1071.4|1071|1071.2|1070.6|1071.4|1071|1071.2|1070.6|0
1627641580000|2021-07-30 10:39:40|1071|1070.8|1071.2|1070.8|1071.2|1071|1071|1070.6|999
1627641590000|2021-07-30 10:39:50||1070.6||1070.6||1070.6||1070.6|0
1627641600000|2021-07-30 10:40:00||1070.8||1070.8||1070.8||1070.6|0
1627641610000|2021-07-30 10:40:10|1071|1071|1071.2|1070.8|1071.2|1071|1071|1070.8|1003
1627641680000|2021-07-30 10:41:20|1071.4|1071|1072|1071.6|1072|1071.6|1071.4|1071|6586
1627641690000|2021-07-30 10:41:30|1072.2|1071.8|1071.8|1071.4|1072.2|1071.8|1071.8|1071.2|8552
1627641710000|2021-07-30 10:41:50|1071.6|1071.2|1071.6|1071.4|1071.6|1071.4|1071.6|1071.2|155
1627641720000|2021-07-30 10:42:00|1071.8|1071.6|1072.2|1071.6|1072.2|1071.6|1071.8|1071.6|3150
1627641730000|2021-07-30 10:42:10|1072|1071.4|1072|1071.4|1072.2|1071.4|1071.8|1071.4|0
1627641740000|2021-07-30 10:42:20|1072.2|1071.6|1072.2|1071.8|1072.4|1071.8|1072.2|1071.6|500
1627641760000|2021-07-30 10:42:40|1071.8|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.6|32
1627641770000|2021-07-30 10:42:50|1071.8|1071.4|1071.4|1070.8|1071.8|1071.4|1071.2|1070.8|3583
1627641780000|2021-07-30 10:43:00||1071||1071||1071||1071|0
1627641790000|2021-07-30 10:43:10|1071.2|1070.8|1071.2|1070.6|1071.2|1070.8|1071|1070.6|2023
1627641800000|2021-07-30 10:43:20||1070.8||1070.8||1070.8||1070.8|0
1627641810000|2021-07-30 10:43:30||1070.6||1070.6||1070.6||1070.6|0
1627641820000|2021-07-30 10:43:40||1070.8||1070.8||1070.8||1070.8|0
1627641830000|2021-07-30 10:43:50|1071.4|1071|1071.4|1070.8|1071.4|1071.2|1071.4|1070.8|1036
1627641840000|2021-07-30 10:44:00|1071.2|1071|1071.6|1071.4|1071.6|1071.4|1071.2|1070.8|1102
1627641850000|2021-07-30 10:44:10|1071.4|1071.2|1071.8|1071.2|1071.8|1071.4|1071.4|1071|2
1627641860000|2021-07-30 10:44:20|1071.6|1071|1071.6|1071|1071.6|1071|1071.4|1071|0
1627641870000|2021-07-30 10:44:30||1071.2||1071||1071.2||1071|0
1627641880000|2021-07-30 10:44:40|1071.4|1071.2|1071.4|1071|1071.4|1071.2|1071.4|1071|0
1627641890000|2021-07-30 10:44:50|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071|0
1627641900000|2021-07-30 10:45:00||1071||1071.2||1071.2||1071|0
1627641910000|2021-07-30 10:45:10|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.6|621
1627641920000|2021-07-30 10:45:20||1070.6||1070.8||1070.8||1070.6|0
1627641950000|2021-07-30 10:45:50|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|186
1627641960000|2021-07-30 10:46:00|1071.4|1071|1071.2|1071|1071.4|1071.2|1071.2|1070.8|1535
1627641970000|2021-07-30 10:46:10|1071|1070.8|1071.2|1070.8|1071.2|1070.8|1070.6|1070.4|2326
1627641980000|2021-07-30 10:46:20|1071||1071.2||1071.2||1071||870
1627641990000|2021-07-30 10:46:30|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.4|835
1627642000000|2021-07-30 10:46:40|1070.8|1070.4|1070.8|1070.4|1071|1070.4|1070.6|1070.4|0
1627642020000|2021-07-30 10:47:00|1071||1071||1071||1071||0
1627642030000|2021-07-30 10:47:10|1070.8||1071||1071||1070.8||0
1627642040000|2021-07-30 10:47:20|1070.8|1070.2|1070.8|1070.4|1070.8|1070.4|1070.8|1070.2|0
1627642050000|2021-07-30 10:47:30|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|2215
1627642060000|2021-07-30 10:47:40|1070.4|1070|1070.2|1069.8|1070.4|1070|1069.8|1069.6|6034
1627642080000|2021-07-30 10:48:00|1070|1069.6|1070.6|1070.2|1070.6|1070.2|1069.8|1069.6|4235
1627642100000|2021-07-30 10:48:20|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|1414
1627642130000|2021-07-30 10:48:50|1070.8|1070.4|1070.8|1070.2|1071|1070.6|1070.8|1070.2|1225
1627642140000|2021-07-30 10:49:00||1070.4||1070.4||1070.4||1070.4|0
1627642150000|2021-07-30 10:49:10|1071|1070.6|1071|1070.4|1071.2|1070.8|1071|1070.4|785
1627642160000|2021-07-30 10:49:20|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|0
1627642170000|2021-07-30 10:49:30||1070.6||1070.8||1070.8||1070.6|0
1627642180000|2021-07-30 10:49:40|1071|1070.6|1070.6|1070.4|1071|1070.8|1070.6|1070.4|572
1627642190000|2021-07-30 10:49:50|1070.8||1070.8||1070.8||1070.8||0
1627642210000|2021-07-30 10:50:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.2|1069.8|4143
1627642220000|2021-07-30 10:50:20|1070.8|1070.4|1071.2|1070.8|1071.2|1070.8|1070.8|1070.4|1558
1627642230000|2021-07-30 10:50:30|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1627642240000|2021-07-30 10:50:40||1070.6||1070.6||1070.6||1070.6|0
1627642250000|2021-07-30 10:50:50||1070.8||1070.8||1070.8||1070.8|0
1627642260000|2021-07-30 10:51:00|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|778
1627642290000|2021-07-30 10:51:30|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|543
1627642310000|2021-07-30 10:51:50|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1627642330000|2021-07-30 10:52:10|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|955
1627642350000|2021-07-30 10:52:30|1071.4|1071|1071.2|1071|1071.4|1071|1071.2|1071|283
1627642360000|2021-07-30 10:52:40|1071.4|1071.2|1071.6|1071.4|1071.8|1071.6|1071.4|1071|6306
1627642370000|2021-07-30 10:52:50|1071.8|1071.6|1071.8|1071.4|1071.8|1071.6|1071.8|1071.4|724
1627642380000|2021-07-30 10:53:00|1071.6|1071.2|1071.2|1070.8|1071.6|1071.4|1071.2|1070.8|1249
1627642410000|2021-07-30 10:53:30|1071|1070.6|1070.6|1070.2|1071|1070.6|1070.6|1070.2|2167
1627642430000|2021-07-30 10:53:50|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.6|1070.4|1138
1627642440000|2021-07-30 10:54:00|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1627642450000|2021-07-30 10:54:10||1070.6||1070.6||1070.6||1070.6|0
1627642460000|2021-07-30 10:54:20|1070.6|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070|2
1627642470000|2021-07-30 10:54:30||1070||1070||1070.2||1070|0
1627642480000|2021-07-30 10:54:40|1070.4|1069.8|1070.8|1070.4|1070.8|1070.6|1070|1069.8|16051
1627642490000|2021-07-30 10:54:50|1071|1070.6|1071.4|1071|1071.4|1071|1070.8|1070.6|1488
1627642500000|2021-07-30 10:55:00|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|0
1627642510000|2021-07-30 10:55:10|1071.8||1071.8||1071.8||1071.8||0
1627642520000|2021-07-30 10:55:20|1072|1071.4|1071.6|1071.2|1072|1071.6|1071.6|1071.2|8706
1627642540000|2021-07-30 10:55:40|1071.8|1071.4|1071.8|1071.6|1072|1071.6|1071.8|1071.4|457
1627642550000|2021-07-30 10:55:50|1071.6|1071.4|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|4250
1627642560000|2021-07-30 10:56:00|1071.4|1071|1070.8|1070.4|1071.4|1071|1070.8|1070.4|5822
1627642580000|2021-07-30 10:56:20|1071|1070.6|1071.4|1070.8|1071.4|1070.8|1071|1070.6|4178
1627642590000|2021-07-30 10:56:30|1071.6|1071|1071.6|1071.2|1071.6|1071.2|1071.6|1071|0
1627642620000|2021-07-30 10:57:00|1071.8|1071.4|1071.8|1071.2|1071.8|1071.6|1071.8|1071.2|71
1627642630000|2021-07-30 10:57:10|1071.6|1071|1071.2|1070.8|1071.6|1071|1071.2|1070.8|267
1627642660000|2021-07-30 10:57:40|1071|1070.6|1070.8|1070.4|1071|1070.8|1070.6|1070.2|1266
1627642670000|2021-07-30 10:57:50|1070.6|1070.2|1070.8|1070.4|1070.8|1070.6|1070.6|1070.2|1038
1627642680000|2021-07-30 10:58:00|1070.6|1070.2|1070.4|1070|1070.8|1070.2|1070.2|1070|1270
1627642720000|2021-07-30 10:58:40|1070.6|1070.2|1070.8|1070.4|1070.8|1070.6|1070.6|1070.2|508
1627642730000|2021-07-30 10:58:50|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|686
1627642740000|2021-07-30 10:59:00||1070.6||1070.8||1070.8||1070.6|0
1627642750000|2021-07-30 10:59:10|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|0
1627642760000|2021-07-30 10:59:20|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|0
1627642770000|2021-07-30 10:59:30|1071.4||1071.4||1071.4||1071.4||0
1627642780000|2021-07-30 10:59:40||1071||1071||1071||1071|600
1627642790000|2021-07-30 10:59:50||1070.8||1071||1071||1070.8|0
1627642930000|2021-07-30 11:02:10|1070.8|1070.2|1071.2|1070.8|1071.4|1071|1070.2|1070|73331
1627642940000|2021-07-30 11:02:20|1071|1070.6|1070.4|1070|1071|1070.6|1070.2|1069.8|4512
1627642950000|2021-07-30 11:02:30|1070.6|1070.2|1070|1069.6|1070.6|1070.2|1070|1069.6|2483
1627642960000|2021-07-30 11:02:40|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.6|1056
1627642970000|2021-07-30 11:02:50||1069.8||1069.8||1069.8||1069.8|0
1627642980000|2021-07-30 11:03:00|1069.8|1069.6|1069|1068.6|1070|1069.8|1068.8|1068.6|9362
1627642990000|2021-07-30 11:03:10|1068.8|1068.4|1068.8|1068.2|1069|1068.4|1068.8|1068.2|0
1627643000000|2021-07-30 11:03:20||1068.4||1068.4||1068.4||1068.4|0
1627643010000|2021-07-30 11:03:30|1069|1068.6|1069.2|1068.8|1069.6|1069|1069|1068.6|3877
1627643020000|2021-07-30 11:03:40||1069||1069||1069||1069|0
1627643030000|2021-07-30 11:03:50|1069|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|2159
1627643040000|2021-07-30 11:04:00|1069.2|1068.8|1069.6|1069.2|1069.6|1069.2|1069.2|1068.8|1554
1627643050000|2021-07-30 11:04:10|1069.8|1069.6|1069.8|1069.2|1069.8|1069.6|1069.8|1069.2|522
1627643070000|2021-07-30 11:04:30|1069.6||1069.6||1069.6||1069.6||0
1627643080000|2021-07-30 11:04:40|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|478
1627643090000|2021-07-30 11:04:50|1070|1069.8|1070|1069.6|1070|1069.8|1070|1069.6|3736
1627643140000|2021-07-30 11:05:40|1069.8|1069.4|1069.8|1069.4|1070|1069.6|1069.8|1069.4|1100
1627643220000|2021-07-30 11:07:00|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069|343
1627643230000|2021-07-30 11:07:10|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069.2|977
1627643240000|2021-07-30 11:07:20|1069.6||1069.8||1069.8||1069.6||0
1627643250000|2021-07-30 11:07:30|1069.6||1069.6||1069.8||1069.6||0
1627643260000|2021-07-30 11:07:40|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|1805
1627643270000|2021-07-30 11:07:50|1069.8|1069.4|1069.4|1069|1069.8|1069.4|1069.4|1069|6315
1627643280000|2021-07-30 11:08:00|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|1287
1627643300000|2021-07-30 11:08:20|1069.6|1069.2|1069.8|1069.2|1069.8|1069.4|1069.6|1069.2|1000
1627643310000|2021-07-30 11:08:30|1069.6||1069.6||1069.6||1069.6||0
1627643350000|2021-07-30 11:09:10|1069.4|1069|1069|1068.6|1069.4|1069|1068.8|1068.4|11743
1627643360000|2021-07-30 11:09:20|1069.2||1069.2||1069.2||1069.2||0
1627643370000|2021-07-30 11:09:30|1069||1069.2||1069.2||1069||0
1627643380000|2021-07-30 11:09:40|1069||1069.2||1069.2||1069||0
1627643390000|2021-07-30 11:09:50|1069||1069.2||1069.2||1069||0
1627643400000|2021-07-30 11:10:00|1069.4|1068.8|1069.4|1069|1069.6|1069.2|1068.8|1068.4|9960
1627643410000|2021-07-30 11:10:10|1069.6||1069.6||1069.6||1069.6||0
1627643420000|2021-07-30 11:10:20|1069.4||1069.4||1069.4||1069.4||0
1627643430000|2021-07-30 11:10:30|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.6|1141
1627643450000|2021-07-30 11:10:50|1069|1068.6|1068.6|1068|1069|1068.6|1068.6|1068|1838
1627643460000|2021-07-30 11:11:00|1068.4|1068.2|1068.6|1068|1068.6|1068.2|1068.4|1068|0
1627643480000|2021-07-30 11:11:20|1068.4||1068.4||1068.4||1068.4||0
1627643490000|2021-07-30 11:11:30|1068.6|1068.2|1068.6|1068|1068.6|1068.2|1068.4|1068|1719
1627643500000|2021-07-30 11:11:40|1068.4||1068.4||1068.6||1068.4||0
1627643520000|2021-07-30 11:12:00|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|691
1627643530000|2021-07-30 11:12:10||1068.6||1068.4||1068.6||1068.4|80
1627643540000|2021-07-30 11:12:20|1069|1068.6|1069|1068.4|1069.2|1068.8|1069|1068.4|3312
1627643550000|2021-07-30 11:12:30|1069.2|1068.6|1069|1068.8|1069.2|1068.8|1069|1068.6|1500
1627643560000|2021-07-30 11:12:40|1068.8|1068.6|1068.8|1068.4|1068.8|1068.6|1068.8|1068.4|0
1627643590000|2021-07-30 11:13:10|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|467
1627643600000|2021-07-30 11:13:20|1069|1068.6|1069.2|1068.6|1069.2|1068.6|1069|1068.6|0
1627643610000|2021-07-30 11:13:30|1069||1069.2||1069.2||1069||0
1627643620000|2021-07-30 11:13:40|1069|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|1076
1627643630000|2021-07-30 11:13:50|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069|1068.6|1351
1627643640000|2021-07-30 11:14:00|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1627643650000|2021-07-30 11:14:10|1069.4|1069|1069.6|1069|1069.6|1069.2|1069.4|1069|961
1627643660000|2021-07-30 11:14:20|1069.8|1069.2|1070|1069.4|1070|1069.4|1069.8|1069.2|0
1627643680000|2021-07-30 11:14:40|1070.2|1069.6|1070.2|1069.8|1070.2|1069.8|1070.2|1069.6|0
1627643690000|2021-07-30 11:14:50|1070|1069.6|1070|1069.6|1070|1069.8|1070|1069.6|53
1627643710000|2021-07-30 11:15:10|1070.2|1069.8|1070.6|1070.2|1070.6|1070.2|1070.2|1069.8|0
1627643720000|2021-07-30 11:15:20|1070.8|1070.4|1070.4|1070|1071|1070.6|1070.4|1070|1366
1627643740000|2021-07-30 11:15:40|1070.6|1070.2|1070.4|1070.2|1070.6|1070.4|1070.4|1070.2|523
1627643750000|2021-07-30 11:15:50|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.6|1070|313
1627643760000|2021-07-30 11:16:00|1070.8|1070|1070.4|1070|1070.8|1070|1070.4|1070|489
1627643770000|2021-07-30 11:16:10||1069.8||1069.8||1069.8||1069.8|0
1627643780000|2021-07-30 11:16:20|1070.2||1070.4||1070.4||1070.2||0
1627643790000|2021-07-30 11:16:30|1070.2|1069.6|1069.8|1069.4|1070.2|1069.8|1069.6|1069.2|1005
1627643800000|2021-07-30 11:16:40|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069.2|0
1627643810000|2021-07-30 11:16:50|1070|1069.4|1070|1069.6|1070|1069.6|1070|1069.4|0
1627643820000|2021-07-30 11:17:00|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|0
1627643830000|2021-07-30 11:17:10|1070.4||1070.4||1070.4||1070.4||0
1627643840000|2021-07-30 11:17:20||1070||1070||1070||1070|0
1627643860000|2021-07-30 11:17:40|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.6|1170
1627643870000|2021-07-30 11:17:50|1070.4|1069.6|1070.2|1070|1070.4|1070|1070.2|1069.6|1131
1627643880000|2021-07-30 11:18:00|1070.4||1070.6||1070.6||1070.4||503
1627643890000|2021-07-30 11:18:10|1070.4||1070.4||1070.6||1070.4||0
1627643910000|2021-07-30 11:18:30|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|0
1627643920000|2021-07-30 11:18:40|1070|1069.6|1070.4|1070|1070.4|1070|1070|1069.6|2942
1627643930000|2021-07-30 11:18:50|1070.6||1070.4||1070.6||1070.4||0
1627643940000|2021-07-30 11:19:00|1070.6||1070.4||1070.6||1070.4||0
1627643960000|2021-07-30 11:19:20|1070.6||1070.4||1070.6||1070.4||0
1627643970000|2021-07-30 11:19:30|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1627643980000|2021-07-30 11:19:40||1069.8||1069.8||1069.8||1069.8|0
1627643990000|2021-07-30 11:19:50|1070.2|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1627644000000|2021-07-30 11:20:00|1070|1069.6|1070.2|1069.8|1070.4|1070|1070|1069.6|0
1627644010000|2021-07-30 11:20:10|1070.4||1070.4||1070.4||1070.2||0
1627644020000|2021-07-30 11:20:20|1070.2||1070.4||1070.4||1070.2||0
1627644030000|2021-07-30 11:20:30|1070.2|1069.6|1069.8|1069.4|1070.2|1069.6|1069.6|1069.2|600
1627644040000|2021-07-30 11:20:40|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|0
1627644060000|2021-07-30 11:21:00|1069.4|1069|1069.4|1069|1069.4|1069|1069.2|1068.8|500
1627644080000|2021-07-30 11:21:20|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|3937
1627644090000|2021-07-30 11:21:30|1069.6|1069.2|1069.6|1069.2|1069.8|1069.2|1069.6|1069.2|429
1627644100000|2021-07-30 11:21:40|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|88
1627644110000|2021-07-30 11:21:50|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|3079
1627644120000|2021-07-30 11:22:00|1069|1069|1069.2|1068.8|1069.2|1069|1069|1068.8|3
1627644130000|2021-07-30 11:22:10||1069||1069||1069||1069|0
1627644140000|2021-07-30 11:22:20|1069|1068.8|1069|1068.8|1069|1068.8|1069|1068.6|802
1627644150000|2021-07-30 11:22:30|1069.2||1069.2||1069.2||1069.2||0
1627644160000|2021-07-30 11:22:40|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|0
1627644170000|2021-07-30 11:22:50|1069.2||1069||1069.2||1069||0
1627644180000|2021-07-30 11:23:00|1069.2||1069||1069.2||1069||0
1627644190000|2021-07-30 11:23:10|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|0
1627644200000|2021-07-30 11:23:20||1068.4||1068.4||1068.4||1068.4|0
1627644210000|2021-07-30 11:23:30||1068.6||1068.6||1068.6||1068.6|0
1627644220000|2021-07-30 11:23:40|1069|1068.8|1069.2|1068.8|1069.2|1068.8|1068.8|1068.6|1758
1627644230000|2021-07-30 11:23:50|1069.4|1068.6|1069.4|1069.2|1069.6|1069.2|1069.4|1068.6|0
1627644240000|2021-07-30 11:24:00|1069.6|1069.4|1069.4|1069.2|1069.8|1069.4|1069.4|1069.2|1004
1627644260000|2021-07-30 11:24:20|1069.6|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|300
1627644280000|2021-07-30 11:24:40|1070|1069.6|1070|1069.8|1070|1069.8|1070|1069.6|0
1627644290000|2021-07-30 11:24:50||1069.6||1069.8||1069.8||1069.6|0
1627644310000|2021-07-30 11:25:10|1070.2|1070|1070.6|1070|1070.6|1070|1070.2|1069.8|764
1627644330000|2021-07-30 11:25:30|1070.4||1070.6||1070.6||1070.4||0
1627644340000|2021-07-30 11:25:40|1070.8|1070.2|1070.6|1070.2|1070.8|1070.2|1070.6|1070.2|0
1627644350000|2021-07-30 11:25:50|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|1239
1627644360000|2021-07-30 11:26:00|1070.4|1070|1070.6|1070|1070.6|1070.2|1070.4|1070|0
1627644370000|2021-07-30 11:26:10|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1627644380000|2021-07-30 11:26:20|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.6|1070|0
1627644390000|2021-07-30 11:26:30|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|0
1627644400000|2021-07-30 11:26:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|1494
1627644420000|2021-07-30 11:27:00|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.6|1070.2|4474
1627644440000|2021-07-30 11:27:20|1071|1070.6|1071.2|1070.8|1071.4|1070.8|1071|1070.6|20
1627644450000|2021-07-30 11:27:30|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.2|1070.8|806
1627644460000|2021-07-30 11:27:40|1071.2||1071.4||1071.4||1071.2||0
1627644470000|2021-07-30 11:27:50|1071.2|1070.6|1070.4|1070|1071.2|1070.6|1070.4|1070|3537
1627644490000|2021-07-30 11:28:10|1070.2|1069.8|1070.4|1069.8|1070.4|1070|1069.8|1069.4|3626
1627644500000|2021-07-30 11:28:20|1070.2||1070.2||1070.4||1070.2||0
1627644510000|2021-07-30 11:28:30|1070|1069.6|1070.2|1069.6|1070.2|1069.6|1069.8|1069.6|0
1627644520000|2021-07-30 11:28:40|1070.4|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|691
1627644540000|2021-07-30 11:29:00|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|3450
1627644550000|2021-07-30 11:29:10|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|0
1627644570000|2021-07-30 11:29:30|1070.8||1071||1071||1070.8||0
1627644580000|2021-07-30 11:29:40|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|0
1627644590000|2021-07-30 11:29:50|1070.4|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|477
1627644600000|2021-07-30 11:30:00|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1627644610000|2021-07-30 11:30:10|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|0
1627644640000|2021-07-30 11:30:40|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1270
1627644650000|2021-07-30 11:30:50|1070.4|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|1926
1627644660000|2021-07-30 11:31:00|1070|1069.6|1069.4|1069|1070|1069.6|1069.2|1069|2688
1627644670000|2021-07-30 11:31:10|1069.6|1068.8|1069.4|1068.8|1069.6|1069|1069.2|1068.8|1270
1627644680000|2021-07-30 11:31:20|1069.2||1069.2||1069.2||1069.2||0
1627644690000|2021-07-30 11:31:30|1069|1068.6|1069|1068.6|1069.2|1068.6|1068.8|1068.6|1834
1627644710000|2021-07-30 11:31:50|1069.2|1068.8|1069.2|1068.6|1069.2|1068.8|1069.2|1068.6|0
1627644720000|2021-07-30 11:32:00|1069||1069||1069.2||1069||0
1627644740000|2021-07-30 11:32:20|1068.8|1068.4|1068.6|1068.4|1068.8|1068.4|1068.6|1068.4|3136
1627644750000|2021-07-30 11:32:30|1068.4|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1068|4167
1627644760000|2021-07-30 11:32:40|1068.2|1067.8|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|1601
1627644770000|2021-07-30 11:32:50|1068|1067.6|1068.2|1067.8|1068.4|1068|1068|1067.6|355
1627644780000|2021-07-30 11:33:00|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|989
1627644790000|2021-07-30 11:33:10|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.6|0
1627644800000|2021-07-30 11:33:20|1068||1068||1068||1068||0
1627644810000|2021-07-30 11:33:30|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.4|1745
1627644820000|2021-07-30 11:33:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|0
1627644830000|2021-07-30 11:33:50|1067.8||1067.6||1067.8||1067.6||0
1627644840000|2021-07-30 11:34:00|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.8|1067.4|525
1627644850000|2021-07-30 11:34:10|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|1478
1627644860000|2021-07-30 11:34:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1627644880000|2021-07-30 11:34:40|1067.8|1067.4|1068|1067.6|1068.2|1068|1067.8|1067.4|5033
1627644890000|2021-07-30 11:34:50|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.6|235
1627644900000|2021-07-30 11:35:00|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|1969
1627644920000|2021-07-30 11:35:20|1068.2|1068|1068.4|1068|1068.4|1068|1068.2|1068|479
1627644930000|2021-07-30 11:35:30|1068.6|1068.4|1068.6|1068.2|1068.8|1068.4|1068.4|1068|1224
1627644950000|2021-07-30 11:35:50|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1627644960000|2021-07-30 11:36:00|1068.6|1068.2|1069|1068.8|1069|1068.8|1068.6|1068.2|2346
1627644970000|2021-07-30 11:36:10|1068.8|1068.6|1068.8|1068.2|1068.8|1068.6|1068.8|1068.2|862
1627644980000|2021-07-30 11:36:20|1068.6|1068|1068.6|1068|1068.6|1068|1068.4|1068|1000
1627644990000|2021-07-30 11:36:30|1068.4|1067.8|1068.2|1067.8|1068.4|1067.8|1068.2|1067.8|1478
1627645000000|2021-07-30 11:36:40|1068|1067.6|1068|1067.8|1068.2|1067.8|1068|1067.6|1091
1627645010000|2021-07-30 11:36:50|1068.2|1068|1068.4|1068|1068.4|1068|1068.2|1068|2743
1627645020000|2021-07-30 11:37:00|1068.2|1067.8|1068.4|1067.8|1068.4|1068|1068.2|1067.8|0
1627645030000|2021-07-30 11:37:10|1068.2|1068|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1627645040000|2021-07-30 11:37:20|1068.4||1068.4||1068.4||1068.2||0
1627645050000|2021-07-30 11:37:30|1068.2||1068.2||1068.2||1068.2||0
1627645060000|2021-07-30 11:37:40|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1067.8|4459
1627645090000|2021-07-30 11:38:10|1068.6|1068.4|1069.4|1069.2|1069.4|1069.2|1068.6|1068.4|23994
1627645100000|2021-07-30 11:38:20|1069.6|1069.4|1069.2|1068.8|1070|1069.6|1069.2|1068.8|1448
1627645110000|2021-07-30 11:38:30|1069|1068.6|1069|1068.8|1069|1068.8|1068.8|1068.4|2103
1627645120000|2021-07-30 11:38:40|1068.8|1068.6|1068.4|1068|1068.8|1068.6|1068.4|1068|2940
1627645130000|2021-07-30 11:38:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|125
1627645140000|2021-07-30 11:39:00|1068.4|1068|1069.2|1068.6|1069.2|1068.8|1068.4|1068|1611
1627645150000|2021-07-30 11:39:10|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1627645160000|2021-07-30 11:39:20|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.6|1068|874
1627645180000|2021-07-30 11:39:40|1068.4|1068.2|1068.2|1067.8|1068.4|1068.2|1068.2|1067.8|0
1627645190000|2021-07-30 11:39:50|1068||1068.2||1068.2||1068||0
1627645200000|2021-07-30 11:40:00|1068.4|1068|1068.6|1068|1068.6|1068|1068.4|1068|1033
1627645210000|2021-07-30 11:40:10||1068.2||1068.2||1068.2||1068.2|0
1627645220000|2021-07-30 11:40:20|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.8|1068.2|0
1627645230000|2021-07-30 11:40:30||1068.4||1068.4||1068.4||1068.4|0
1627645240000|2021-07-30 11:40:40|1068.6|1068.2|1068.4|1068|1068.8|1068.4|1068.4|1068|3940
1627645260000|2021-07-30 11:41:00|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|3535
1627645270000|2021-07-30 11:41:10|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.4|1067|510
1627645280000|2021-07-30 11:41:20|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|0
1627645290000|2021-07-30 11:41:30|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.2|1686
1627645300000|2021-07-30 11:41:40|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|1740
1627645330000|2021-07-30 11:42:10|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|452
1627645350000|2021-07-30 11:42:30|1066.4|1066|1066.8|1066.4|1066.8|1066.4|1066.4|1066|0
1627645360000|2021-07-30 11:42:40|1067|1066.2|1066.8|1066.4|1067|1066.4|1066.8|1066.2|0
1627645370000|2021-07-30 11:42:50|1067|1066.2|1066.4|1066.2|1067|1066.2|1066|1065.8|21206
1627645380000|2021-07-30 11:43:00|1066.2|1066|1066.4|1065.8|1066.4|1066|1065.8|1065.4|5320
1627645390000|2021-07-30 11:43:10|1066.2|1065.6|1066.6|1066.2|1066.6|1066.2|1065.8|1065.4|2896
1627645400000|2021-07-30 11:43:20|1066.8||1066.8||1066.8||1066.6||0
1627645410000|2021-07-30 11:43:30|1066.6||1066.8||1066.8||1066.6||0
1627645420000|2021-07-30 11:43:40|1067|1066.4|1066.6|1066.2|1067.2|1066.6|1066.6|1066.2|0
1627645430000|2021-07-30 11:43:50|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1627645440000|2021-07-30 11:44:00|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|0
1627645460000|2021-07-30 11:44:20|1067|1066.4|1067.6|1067.2|1067.6|1067.2|1067|1066.4|879
1627645470000|2021-07-30 11:44:30|1067.4|1067|1067.4|1067|1067.6|1067|1067.2|1066.8|316
1627645480000|2021-07-30 11:44:40|1067.2|1066.8|1067.4|1067|1067.4|1067|1067|1066.6|603
1627645490000|2021-07-30 11:44:50|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1627645500000|2021-07-30 11:45:00|1066.8|1066.6|1067.2|1066.8|1067.2|1066.8|1066.8|1066.6|4
1627645520000|2021-07-30 11:45:20|1067.4|1067|1067.4|1067|1067.6|1067|1067.4|1067|539
1627645530000|2021-07-30 11:45:30|1067.2|1066.8|1067.4|1066.8|1067.4|1066.8|1067.2|1066.8|0
1627645540000|2021-07-30 11:45:40|1067.2|1067|1067.4|1066.8|1067.4|1067|1067.2|1066.8|0
1627645560000|2021-07-30 11:46:00|1067.2||1067.2||1067.2||1067.2||0
1627645570000|2021-07-30 11:46:10|1067.4||1067.4||1067.4||1067.4||0
1627645600000|2021-07-30 11:46:40|1067.2||1067.2||1067.2||1067.2||0
1627645610000|2021-07-30 11:46:50|1067|1066.6|1066.8|1066.2|1067|1066.6|1066.6|1066.2|504
1627645620000|2021-07-30 11:47:00|1067|1066.4|1067|1066.6|1067.2|1066.8|1066.8|1066.4|143
1627645650000|2021-07-30 11:47:30|1067.2|1066.8|1067.4|1067|1067.4|1067.2|1067.2|1066.8|854
1627645670000|2021-07-30 11:47:50|1067.2|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.6|0
1627645680000|2021-07-30 11:48:00|1066.8|1066.6|1066.2|1065.8|1066.8|1066.6|1066.2|1065.8|4531
1627645690000|2021-07-30 11:48:10|1066|1066|1066|1065.6|1066|1066|1065.8|1065.6|1556
1627645700000|2021-07-30 11:48:20|1066.2|1065.8|1066.2|1065.6|1066.2|1066|1066.2|1065.6|760
1627645710000|2021-07-30 11:48:30|1066.4|1065.8|1066.6|1066|1066.6|1066.2|1066.4|1065.8|579
1627645720000|2021-07-30 11:48:40|1066.4|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1627645740000|2021-07-30 11:49:00|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1627645760000|2021-07-30 11:49:20|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.2|890
1627645770000|2021-07-30 11:49:30|1066||1066||1066||1066||0
1627645780000|2021-07-30 11:49:40|1065.8|1065.6|1066.2|1065.6|1066.2|1065.8|1065.8|1065.6|500
1627645790000|2021-07-30 11:49:50||1065.8||1065.6||1065.8||1065.6|0
1627645800000|2021-07-30 11:50:00|1066|1065.8|1066|1065.8|1066.2|1066|1065.8|1065.6|5043
1627645810000|2021-07-30 11:50:10|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|644
1627645830000|2021-07-30 11:50:30|1065.8|1065.4|1065.8|1065.6|1066|1065.6|1065.6|1065.2|741
1627645840000|2021-07-30 11:50:40||1065.4||1065.4||1065.4||1065.2|10
1627645850000|2021-07-30 11:50:50|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|971
1627645860000|2021-07-30 11:51:00||1065.2||1065.2||1065.2||1065.2|0
1627645870000|2021-07-30 11:51:10|1065.6|1065.4|1065.8|1065.6|1066|1065.6|1065.6|1065.4|1638
1627645880000|2021-07-30 11:51:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|468
1627645890000|2021-07-30 11:51:30||1065.2||1065.2||1065.2||1065.2|0
1627645900000|2021-07-30 11:51:40|1066|1065.4|1066.2|1065.8|1066.2|1066|1066|1065.4|6037
1627645910000|2021-07-30 11:51:50|1066.4|1065.6|1066.4|1066|1066.6|1066.2|1066.2|1065.6|3250
1627645930000|2021-07-30 11:52:10|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|872
1627645950000|2021-07-30 11:52:30|1066.6||1066.4||1066.6||1066.4||0
1627645980000|2021-07-30 11:53:00|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.6|705
1627645990000|2021-07-30 11:53:10|1066.4|1066|1066.6|1066.2|1066.8|1066.4|1066.4|1066|3652
1627646000000|2021-07-30 11:53:20|1066.8|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.4|0
1627646010000|2021-07-30 11:53:30|1067||1066.8||1067||1066.8||0
1627646020000|2021-07-30 11:53:40|1067||1066.8||1067||1066.8||1500
1627646030000|2021-07-30 11:53:50|1067|1066.6|1067.2|1066.6|1067.2|1066.8|1067|1066.6|0
1627646040000|2021-07-30 11:54:00||1066.8||1066.6||1067||1066.6|798
1627646050000|2021-07-30 11:54:10|1067|1066.4|1066.4|1066|1067|1066.6|1066.4|1066|132
1627646060000|2021-07-30 11:54:20|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.6|1066|0
1627646070000|2021-07-30 11:54:30||1066.2||1066.2||1066.2||1066|0
1627646080000|2021-07-30 11:54:40||1066||1066.2||1066.2||1066|0
1627646090000|2021-07-30 11:54:50|1066.8|1066|1066.6|1066.2|1067.2|1066.8|1066.6|1066|7328
1627646100000|2021-07-30 11:55:00|1066.8||1066.8||1066.8||1066.8||0
1627646110000|2021-07-30 11:55:10|1066.6||1066.8||1066.8||1066.6||0
1627646120000|2021-07-30 11:55:20|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|0
1627646170000|2021-07-30 11:56:10|1066.8|1066.4|1066.8|1066.6|1067|1066.6|1066.8|1066.4|824
1627646180000|2021-07-30 11:56:20|1067|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|65
1627646190000|2021-07-30 11:56:30|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|1000
1627646200000|2021-07-30 11:56:40|1067.2|1066.8|1067.6|1067.2|1067.6|1067.2|1067.2|1066.6|4344
1627646210000|2021-07-30 11:56:50|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.6|183
1627646220000|2021-07-30 11:57:00|1067.4|1066.6|1066.6|1066.2|1067.4|1066.6|1066.6|1066.2|2620
1627646240000|2021-07-30 11:57:20|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|539
1627646250000|2021-07-30 11:57:30|1066.8||1066.8||1066.8||1066.8||0
1627646260000|2021-07-30 11:57:40||1066.4||1066.2||1066.4||1066.2|0
1627646270000|2021-07-30 11:57:50|1066.6||1066.8||1066.8||1066.6||0
1627646280000|2021-07-30 11:58:00|1066.6|1066|1066.4|1066|1066.6|1066.2|1066.2|1065.8|656
1627646290000|2021-07-30 11:58:10|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1627646300000|2021-07-30 11:58:20|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|61
1627646310000|2021-07-30 11:58:30|1066.2|1065.8|1066|1065.6|1066.4|1066|1066|1065.6|2932
1627646330000|2021-07-30 11:58:50|1065.6|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.4|20000
1627646340000|2021-07-30 11:59:00|1065.8||1066||1066||1065.8||734
1627646370000|2021-07-30 11:59:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|850
1627646400000|2021-07-30 12:00:00|1066|1065.6|1066.2|1065.8|1066.2|1066|1066|1065.6|8784
1627646410000|2021-07-30 12:00:10|1066|1065.6|1065.8|1065.2|1066|1065.8|1065.8|1065.2|10
1627646420000|2021-07-30 12:00:20|1065.6||1065.6||1065.6||1065.6||0
1627646430000|2021-07-30 12:00:30|1065.8|1065.4|1065.6|1065.2|1066|1065.8|1065.6|1065.2|474
1627646440000|2021-07-30 12:00:40|1065.4|1065|1065.6|1065|1065.6|1065.2|1065.4|1065|3957
1627646450000|2021-07-30 12:00:50||1065.2||1065||1065.2||1065|0
1627646460000|2021-07-30 12:01:00|1065.4|1064.8|1064.8|1064.4|1065.4|1064.8|1064.8|1064.4|12814
1627646470000|2021-07-30 12:01:10|1065|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.6|806
1627646480000|2021-07-30 12:01:20|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1065.2|1064.8|686
1627646490000|2021-07-30 12:01:30|1065.6|1065|1065.4|1065|1065.6|1065.2|1065.4|1065|2333
1627646500000|2021-07-30 12:01:40|1065.6|1065.2|1065.8|1065.6|1065.8|1065.6|1065.4|1065|6706
1627646510000|2021-07-30 12:01:50|1066||1066||1066||1066||0
1627646530000|2021-07-30 12:02:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|3412
1627646540000|2021-07-30 12:02:20|1066|1065.6|1065.6|1065.4|1066|1065.6|1065.6|1065.4|1421
1627646550000|2021-07-30 12:02:30|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1064.8|79
1627646560000|2021-07-30 12:02:40|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|962
1627646580000|2021-07-30 12:03:00|1065.8|1065.2|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1627646590000|2021-07-30 12:03:10|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|695
1627646600000|2021-07-30 12:03:20|1065.4|1065|1064.6|1064.2|1065.4|1065|1064.4|1064|6073
1627646610000|2021-07-30 12:03:30|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|90
1627646630000|2021-07-30 12:03:50|||||||||650
1627646640000|2021-07-30 12:04:00||1064.2||1064.4||1064.4||1064.2|0
1627646660000|2021-07-30 12:04:20|1065|1064.2|1065|1064.4|1065|1064.4|1065|1064.2|0
1627646680000|2021-07-30 12:04:40|1064.8||1065||1065||1064.8||0
1627646690000|2021-07-30 12:04:50|1064.8||1065||1065||1064.8||0
1627646700000|2021-07-30 12:05:00|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1627646710000|2021-07-30 12:05:10|1064.6||1064.6||1064.6||1064.6||0
1627646720000|2021-07-30 12:05:20|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|3086
1627646730000|2021-07-30 12:05:30|1064.8|1064.4|1064.6|1064.4|1065|1064.6|1064.6|1064.2|1118
1627646740000|2021-07-30 12:05:40|1064.8|1064.2|1065|1064.6|1065|1064.6|1064.6|1064.2|495
1627646750000|2021-07-30 12:05:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|2020
1627646800000|2021-07-30 12:06:40|1065|1064.8|1065.4|1065|1065.4|1065|1065|1064.8|599
1627646810000|2021-07-30 12:06:50|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|695
1627646820000|2021-07-30 12:07:00|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|0
1627646830000|2021-07-30 12:07:10||1065.2||1065.2||1065.2||1065.2|0
1627646850000|2021-07-30 12:07:30|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|1399
1627646860000|2021-07-30 12:07:40|1065.6|1065.2|1066|1065.6|1066|1065.6|1065.6|1065|0
1627646880000|2021-07-30 12:08:00|1066.2||1066.2||1066.2||1066.2||0
1627646890000|2021-07-30 12:08:10||1065.8||1065.8||1065.8||1065.8|0
1627646900000|2021-07-30 12:08:20|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1627646920000|2021-07-30 12:08:40|||||||||145
1627646940000|2021-07-30 12:09:00|1066.2|1065.8|1067.4|1067|1067.4|1067.2|1066.2|1065.8|17870
1627646950000|2021-07-30 12:09:10|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.6|750
1627647000000|2021-07-30 12:10:00|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.6|808
1627647010000|2021-07-30 12:10:10|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.4|1067|88
1627647020000|2021-07-30 12:10:20|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.8|3703
1627647030000|2021-07-30 12:10:30|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.4|1067|2789
1627647040000|2021-07-30 12:10:40|1067.6|1067.2|1067.6|1067|1067.8|1067.4|1067.6|1067|822
1627647050000|2021-07-30 12:10:50|1067.4|1066.8|1067.2|1066.8|1067.4|1066.8|1067.2|1066.8|390
1627647060000|2021-07-30 12:11:00|1067|1066.6|1067.6|1067.2|1067.6|1067.2|1066.8|1066.4|8760
1627647100000|2021-07-30 12:11:40|1067.8|1067.4|1068|1067.6|1068|1067.8|1067.8|1067.4|1980
1627647110000|2021-07-30 12:11:50|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|951
1627647130000|2021-07-30 12:12:10||1067.4||1067.4||1067.4||1067.4|0
1627647140000|2021-07-30 12:12:20||1067.2||1067.4||1067.4||1067.2|0
1627647150000|2021-07-30 12:12:30|1067.6|1067.2|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|400
1627647160000|2021-07-30 12:12:40|1068|1067.6|1068|1067.6|1068|1067.8|1068|1067.4|0
1627647180000|2021-07-30 12:13:00|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|552
1627647190000|2021-07-30 12:13:10|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1627647200000|2021-07-30 12:13:20|1067.8|1067.4|1067.8|1067.6|1067.8|1067.6|1067.8|1067.4|195
1627647210000|2021-07-30 12:13:30|1068|1067.4|1067.8|1067.4|1068|1067.6|1067.6|1067.2|3597
1627647230000|2021-07-30 12:13:50||1067.2||1067.4||1067.4||1067.2|0
1627647240000|2021-07-30 12:14:00||1067.2||1067.2||1067.2||1067.2|0
1627647250000|2021-07-30 12:14:10|1067.6|1067.4|1067.4|1067|1067.6|1067.4|1067.4|1067|0
1627647260000|2021-07-30 12:14:20|1067.6|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1067.2|0
1627647270000|2021-07-30 12:14:30|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1627647310000|2021-07-30 12:15:10|1067.4|1066.8|1067.2|1066.8|1067.4|1066.8|1067.2|1066.8|0
1627647320000|2021-07-30 12:15:20|1067|1066.6|1067.2|1066.8|1067.4|1067|1066.8|1066.6|11132
1627647350000|2021-07-30 12:15:50|1067|1066.6|1067.4|1066.8|1067.4|1066.8|1066.8|1066.6|5829
1627647360000|2021-07-30 12:16:00|1067.2||1067.4||1067.4||1067.2||0
1627647370000|2021-07-30 12:16:10|1067.2||1067.2||1067.2||1067.2||0
1627647380000|2021-07-30 12:16:20|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|1683
1627647410000|2021-07-30 12:16:50|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1066.8|1066.4|23223
1627647420000|2021-07-30 12:17:00|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|5341
1627647430000|2021-07-30 12:17:10|1067|1066.6|1067.2|1066.6|1067.2|1066.8|1067|1066.6|23445
1627647440000|2021-07-30 12:17:20|1067|1066.4|1066.2|1065.8|1067|1066.4|1066|1065.6|9524
1627647450000|2021-07-30 12:17:30|1066.4|1066|1066.6|1066.2|1066.6|1066.4|1066.4|1066|5615
1627647470000|2021-07-30 12:17:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066|1065.8|600
1627647480000|2021-07-30 12:18:00|1066||1066||1066||1066||0
1627647490000|2021-07-30 12:18:10|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1066|4
1627647500000|2021-07-30 12:18:20||1065.8||1065.8||1065.8||1065.8|0
1627647520000|2021-07-30 12:18:40||1066||1066||1066||1066|1466
1627647540000|2021-07-30 12:19:00|1066.6|1066.2|1066.6|1066.2|1067|1066.6|1066.6|1066.2|499
1627647560000|2021-07-30 12:19:20|1066.8||1066.8||1066.8||1066.8||0
1627647590000|2021-07-30 12:19:50|1067|1066.4|1067.2|1067|1067.4|1067|1067|1066.4|77
1627647600000|2021-07-30 12:20:00|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|410
1627647610000|2021-07-30 12:20:10|1067.4|1067|1067.4|1066.8|1067.4|1067|1067.2|1066.8|375
1627647630000|2021-07-30 12:20:30||1067||1067||1067||1067|0
1627647640000|2021-07-30 12:20:40|1067.2|1066.8|1067.4|1066.8|1067.4|1066.8|1067.2|1066.8|399
1627647650000|2021-07-30 12:20:50|1067.2||1067.4||1067.4||1067.2||0
1627647660000|2021-07-30 12:21:00|1067.2||1067.2||1067.2||1067.2||0
1627647670000|2021-07-30 12:21:10|1067|1066.6|1067|1066.4|1067|1066.6|1066.6|1066.2|1500
1627647680000|2021-07-30 12:21:20|1066.8||1067||1067||1066.8||0
1627647690000|2021-07-30 12:21:30|1066.8||1067||1067||1066.8||0
1627647700000|2021-07-30 12:21:40|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.6|1066.2|392
1627647710000|2021-07-30 12:21:50|1066.8||1066.6||1066.8||1066.6||0
1627647720000|2021-07-30 12:22:00|1066.8||1066.6||1066.8||1066.6||0
1627647730000|2021-07-30 12:22:10|1066.4|1066|1066.2|1065.6|1066.4|1066|1066.2|1065.6|0
1627647740000|2021-07-30 12:22:20||1065.8||1066||1066||1065.8|2090
1627647750000|2021-07-30 12:22:30|1066.4|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|1434
1627647780000|2021-07-30 12:23:00|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|497
1627647790000|2021-07-30 12:23:10||1066.2||1066.4||1066.4||1066.2|0
1627647800000|2021-07-30 12:23:20|1066.6|1066.2|1066|1065.6|1066.6|1066.2|1066|1065.6|2098
1627647810000|2021-07-30 12:23:30|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1627647820000|2021-07-30 12:23:40||1065||1065||1065.2||1065|0
1627647830000|2021-07-30 12:23:50|1065.4||1065.4||1065.4||1065.2||0
1627647860000|2021-07-30 12:24:20|1065.6|1065.2|1065.4|1065|1065.8|1065.4|1065.2|1065|5680
1627647900000|2021-07-30 12:25:00|1065.2||1065.4||1065.4||1065.2||79
1627647910000|2021-07-30 12:25:10|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1627647920000|2021-07-30 12:25:20|1065.6|1065.2|1065.8|1065.4|1066|1065.6|1065.6|1065.2|0
1627647940000|2021-07-30 12:25:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1627647950000|2021-07-30 12:25:50|1065.8||1065.6||1065.8||1065.6||0
1627647960000|2021-07-30 12:26:00|1065.8||1065.8||1065.8||1065.8||0
1627647970000|2021-07-30 12:26:10|1065.6||1065.6||1065.6||1065.6||0
1627647980000|2021-07-30 12:26:20|1065.8||1065.8||1065.8||1065.8||0
1627648010000|2021-07-30 12:26:50||1065.4||1065.4||1065.6||1065.4|0
1627648020000|2021-07-30 12:27:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1627648030000|2021-07-30 12:27:10||1065||1065||1065||1065|0
1627648040000|2021-07-30 12:27:20|1065.4|1064.8|1065|1064.6|1065.4|1064.8|1065|1064.6|2849
1627648050000|2021-07-30 12:27:30|1065.2|1064.8|1065.2|1065|1065.2|1065|1065.2|1064.8|769
1627648070000|2021-07-30 12:27:50|1065.6|1065.2|1065.6|1065.2|1065.8|1065.6|1065.4|1065|6935
1627648090000|2021-07-30 12:28:10|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.6|1752
1627648110000|2021-07-30 12:28:30|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.6|1000
1627648120000|2021-07-30 12:28:40|1065||1065||1065||1065||0
1627648140000|2021-07-30 12:29:00|1064.8|1064.4|1065|1064.4|1065|1064.4|1064.8|1064.4|1557
1627648150000|2021-07-30 12:29:10||1064.6||1064.6||1064.6||1064.6|800
1627648170000|2021-07-30 12:29:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1510
1627648200000|2021-07-30 12:30:00|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|551
1627648220000|2021-07-30 12:30:20|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|499
1627648230000|2021-07-30 12:30:30|1065.6|1065|1065.4|1065|1065.6|1065|1065.4|1065|0
1627648240000|2021-07-30 12:30:40|1065.6|1065.2|1065.6|1065.2|1066|1065.4|1065.6|1065.2|561
1627648250000|2021-07-30 12:30:50|1065.8|1065.4|1066|1065.4|1066|1065.6|1065.8|1065.4|0
1627648260000|2021-07-30 12:31:00|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|1627
1627648300000|2021-07-30 12:31:40|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|4821
1627648310000|2021-07-30 12:31:50|1066||1066||1066||1065.8||747
1627648320000|2021-07-30 12:32:00|1066.4|1065.8|1066.2|1065.8|1066.6|1066|1066.2|1065.8|12500
1627648330000|2021-07-30 12:32:10|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|0
1627648340000|2021-07-30 12:32:20|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066|15000
1627648350000|2021-07-30 12:32:30|1067|1066.6|1067.4|1067|1067.6|1067.2|1067|1066.6|1411
1627648360000|2021-07-30 12:32:40|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067.2|4757
1627648370000|2021-07-30 12:32:50|1067.8|1067.8|1068|1067.6|1068|1067.8|1067.8|1067.6|1512
1627648410000|2021-07-30 12:33:30|1067.8|1067.4|1067.6|1067|1067.8|1067.4|1067.4|1067|3091
1627648420000|2021-07-30 12:33:40|1067.4|1066.8|1066.4|1066|1067.4|1066.8|1066.4|1066|2836
1627648440000|2021-07-30 12:34:00|1066.6|1066.2|1067.6|1067|1067.6|1067|1066.6|1066.2|632
1627648450000|2021-07-30 12:34:10|1067.4|1066.8|1067.2|1066.8|1067.4|1066.8|1067|1066.6|97
1627648460000|2021-07-30 12:34:20|1067.4|1067|1067.6|1067|1067.6|1067|1067.4|1067|0
1627648480000|2021-07-30 12:34:40|1067.8|1067.2|1067.8|1067.4|1068|1067.6|1067.8|1067.2|16027
1627648490000|2021-07-30 12:34:50|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|4853
1627648500000|2021-07-30 12:35:00|1067.2|1066.8|1066.8|1066.2|1067.2|1066.8|1066.8|1066.2|3526
1627648510000|2021-07-30 12:35:10|1066.6|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|706
1627648520000|2021-07-30 12:35:20||1066||1066||1066||1066|0
1627648530000|2021-07-30 12:35:30||1066.2||1066.2||1066.2||1066.2|0
1627648560000|2021-07-30 12:36:00|1066.8|1066.4|1066.8|1066.4|1067.4|1067|1066.8|1066.4|1607
1627648570000|2021-07-30 12:36:10|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1627648590000|2021-07-30 12:36:30|1066.8|1066.4|1066.2|1065.8|1066.8|1066.4|1066|1065.8|4259
1627648600000|2021-07-30 12:36:40|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1065.8|0
1627648620000|2021-07-30 12:37:00|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1627648630000|2021-07-30 12:37:10|1066.6|1066.6|1067|1066.6|1067|1066.8|1066.6|1066.6|1853
1627648640000|2021-07-30 12:37:20||1066.4||1066.6||1066.6||1066.4|0
1627648650000|2021-07-30 12:37:30|1067.2|1066.8|1067.8|1067.4|1068|1067.6|1067.2|1066.8|19415
1627648660000|2021-07-30 12:37:40|1068||1068||1068||1068||0
1627648670000|2021-07-30 12:37:50||1067.6||1067.8||1067.8||1067.6|0
1627648680000|2021-07-30 12:38:00|1068.2|1067.6|1068|1067.6|1068.4|1068|1068|1067.6|2148
1627648690000|2021-07-30 12:38:10|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.6|1067.2|0
1627648700000|2021-07-30 12:38:20|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1939
1627648710000|2021-07-30 12:38:30|1068||1067.8||1068||1067.8||20
1627648720000|2021-07-30 12:38:40|1068|1067.6|1068.4|1068|1068.4|1068|1068|1067.6|0
1627648740000|2021-07-30 12:39:00|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1067.8|1067.4|979
1627648750000|2021-07-30 12:39:10|1067.8||1067.8||1067.8||1067.8||0
1627648760000|2021-07-30 12:39:20|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|1029
1627648770000|2021-07-30 12:39:30|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|3926
1627648830000|2021-07-30 12:40:30|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|692
1627648840000|2021-07-30 12:40:40|1067.6|1067.2|1067.6|1067.4|1067.8|1067.4|1067.6|1067.2|1291
1627648850000|2021-07-30 12:40:50|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|895
1627648860000|2021-07-30 12:41:00|1067.8|1067.4|1068.2|1067.8|1068.2|1067.8|1067.8|1067.4|0
1627648870000|2021-07-30 12:41:10|1068|1067.6|1068|1067.4|1068|1067.6|1068|1067.4|500
1627648880000|2021-07-30 12:41:20|1067.8||1068||1068||1067.8||0
1627648890000|2021-07-30 12:41:30|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.8|1067.2|0
1627648910000|2021-07-30 12:41:50|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1067.8|1067.6|616
1627648920000|2021-07-30 12:42:00|1068.4|1067.8|1068.2|1067.6|1068.4|1068|1068|1067.6|27
1627648930000|2021-07-30 12:42:10|1068||1068||1068||1068||0
1627648940000|2021-07-30 12:42:20|1068.2||1068.2||1068.2||1068.2||0
1627648950000|2021-07-30 12:42:30|1068||1068||1068||1068||0
1627648970000|2021-07-30 12:42:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|0
1627648990000|2021-07-30 12:43:10|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|500
1627649000000|2021-07-30 12:43:20|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|500
1627649010000|2021-07-30 12:43:30||1067.4||1067.6||1067.6||1067.4|0
1627649040000|2021-07-30 12:44:00|1068.2|1067.8|1068.2|1068|1068.2|1068|1068.2|1067.8|3
1627649050000|2021-07-30 12:44:10||1067.8||1067.6||1067.8||1067.6|0
1627649070000|2021-07-30 12:44:30||1067.8||1067.6||1067.8||1067.6|0
1627649080000|2021-07-30 12:44:40||1067.8||1067.6||1067.8||1067.6|0
1627649090000|2021-07-30 12:44:50|1068.4|1067.8|1068.2|1068|1068.4|1068|1068.2|1067.8|0
1627649100000|2021-07-30 12:45:00||1067.8||1067.8||1067.8||1067.8|478
1627649110000|2021-07-30 12:45:10|1068.4|1068|1068.4|1068|1068.6|1068.4|1068.4|1067.8|813
1627649120000|2021-07-30 12:45:20|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|0
1627649150000|2021-07-30 12:45:50|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|4649
1627649160000|2021-07-30 12:46:00|1068.2|1067.8|1068.2|1068|1068.4|1068|1068|1067.8|3
1627649170000|2021-07-30 12:46:10||1067.8||1068||1068||1067.8|0
1627649190000|2021-07-30 12:46:30|1068.4|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|9
1627649210000|2021-07-30 12:46:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|6
1627649220000|2021-07-30 12:47:00|1068|1067.6|1068|1067.6|1068|1067.6|1067.4|1067.2|1069
1627649230000|2021-07-30 12:47:10|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.4|1067|1019
1627649240000|2021-07-30 12:47:20|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|636
1627649250000|2021-07-30 12:47:30||1067||1067.2||1067.2||1067|0
1627649270000|2021-07-30 12:47:50|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1067|0
1627649280000|2021-07-30 12:48:00|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|430
1627649290000|2021-07-30 12:48:10|1067|1066.4|1066.8|1066.4|1067|1066.4|1066.6|1066.2|500
1627649310000|2021-07-30 12:48:30|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|500
1627649320000|2021-07-30 12:48:40||1066||1066||1066||1066|36
1627649330000|2021-07-30 12:48:50|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|3752
1627649340000|2021-07-30 12:49:00|1066.4|1066|1066.4|1066.2|1066.4|1066.2|1066.4|1066|1889
1627649350000|2021-07-30 12:49:10|1066.6|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.2|2221
1627649370000|2021-07-30 12:49:30|1067|1066.6|1068|1067.6|1068|1067.6|1067|1066.6|3929
1627649380000|2021-07-30 12:49:40|1067.8|1067.4|1068.4|1068|1068.4|1068|1067.8|1067.4|5490
1627649390000|2021-07-30 12:49:50|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1627649400000|2021-07-30 12:50:00|1068.4|1068|1069|1068.6|1069.2|1068.8|1068|1067.8|6913
1627649410000|2021-07-30 12:50:10|1068.8|1068.4|1068.8|1068.2|1069.2|1068.6|1068.2|1067.8|2882
1627649420000|2021-07-30 12:50:20|1069|1068.4|1069|1068.6|1069|1068.6|1069|1068.4|0
1627649430000|2021-07-30 12:50:30|1069.2|1069|1069.2|1068.8|1069.4|1069|1069|1068.6|6289
1627649440000|2021-07-30 12:50:40|1069|1068.6|1069.6|1069.2|1069.6|1069.2|1069|1068.6|2267
1627649450000|2021-07-30 12:50:50|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1627649460000|2021-07-30 12:51:00|1069|1068.6|1068.8|1068.4|1069.6|1069.2|1068.8|1068.4|5004
1627649470000|2021-07-30 12:51:10||1068.2||1068.4||1068.4||1068.2|0
1627649480000|2021-07-30 12:51:20|1069||1069||1069||1069||0
1627649490000|2021-07-30 12:51:30|1069.2|1068.6|1069.2|1068.8|1069.4|1069|1069.2|1068.6|4589
1627649520000|2021-07-30 12:52:00|1069|1068.6|1069|1068.8|1069|1068.8|1069|1068.6|338
1627649540000|2021-07-30 12:52:20|1069.2|1069|1069.8|1069.4|1069.8|1069.4|1069.2|1069|2145
1627649550000|2021-07-30 12:52:30|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|0
1627649560000|2021-07-30 12:52:40||1069.4||1069.4||1069.4||1069.2|500
1627649570000|2021-07-30 12:52:50|1069.4|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069.2|3
1627649580000|2021-07-30 12:53:00|1069.4|1069|1069|1068.6|1069.4|1069|1068.8|1068.6|1624
1627649590000|2021-07-30 12:53:10|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|783
1627649600000|2021-07-30 12:53:20|1068.4|1068|1068.4|1067.8|1068.4|1068.2|1068.2|1067.8|1261
1627649610000|2021-07-30 12:53:30|1068.2|1067.6|1068.4|1067.8|1068.4|1067.8|1068|1067.6|500
1627649620000|2021-07-30 12:53:40|1068.2|1068|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1627649640000|2021-07-30 12:54:00|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.4|1068|50
1627649660000|2021-07-30 12:54:20|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|7182
1627649670000|2021-07-30 12:54:30|1068|1067.6|1068.4|1067.8|1068.4|1067.8|1068|1067.6|0
1627649680000|2021-07-30 12:54:40|1068.6|1068|1068.8|1068.4|1069|1068.4|1068.6|1068|0
1627649690000|2021-07-30 12:54:50|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1627649700000|2021-07-30 12:55:00|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.6|0
1627649710000|2021-07-30 12:55:10|1069.4|1069|1069.8|1069.2|1070|1069.4|1069.4|1069|1219
1627649730000|2021-07-30 12:55:30|1069.6||1069.6||1069.6||1069.6||0
1627649760000|2021-07-30 12:56:00|1069.2|1069|1069.4|1069|1069.6|1069.2|1069.2|1068.8|3390
1627649770000|2021-07-30 12:56:10|1069.2|1068.8|1069.2|1069|1069.4|1069|1069.2|1068.8|0
1627649780000|2021-07-30 12:56:20|1069.4|1069.2|1069.6|1069.2|1069.8|1069.4|1069.4|1069.2|1007
1627649790000|2021-07-30 12:56:30|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1068.8|0
1627649810000|2021-07-30 12:56:50|1069.6||1069.6||1069.6||1069.6||0
1627649820000|2021-07-30 12:57:00|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.8|1069.2|0
1627649830000|2021-07-30 12:57:10|1070|1069.2|1069.4|1069.2|1070|1069.2|1069.4|1069.2|2893
1627649840000|2021-07-30 12:57:20|1069.6|1069.4|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|16
1627649850000|2021-07-30 12:57:30|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.8|1069.4|1431
1627649860000|2021-07-30 12:57:40|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1013
1627649870000|2021-07-30 12:57:50|1069.8||1069.8||1069.8||1069.8||0
1627649880000|2021-07-30 12:58:00|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.2|1068.8|1118
1627649910000|2021-07-30 12:58:30|1069.6|1069|1069.8|1069.4|1069.8|1069.6|1069.4|1069|155
1627649920000|2021-07-30 12:58:40||1069.2||1069.2||1069.2||1069.2|0
1627649930000|2021-07-30 12:58:50||1069.4||1069.4||1069.4||1069.4|0
1627649940000|2021-07-30 12:59:00|1070|1069.6|1069.8|1069.2|1070|1069.8|1069.8|1069.2|989
1627649950000|2021-07-30 12:59:10|1069.6|1069.4|1069.6|1069|1069.6|1069.4|1069.6|1069|0
1627649960000|2021-07-30 12:59:20||1069.2||1069.2||1069.2||1069.2|0
1627650000000|2021-07-30 13:00:00|1069.2|1069|1069.2|1068.8|1069.2|1069|1069.2|1068.8|1000
1627650010000|2021-07-30 13:00:10|1069.4|1069|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|487
1627650020000|2021-07-30 13:00:20|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|870
1627650040000|2021-07-30 13:00:40|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|158
1627650050000|2021-07-30 13:00:50|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1627650060000|2021-07-30 13:01:00|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|819
1627650080000|2021-07-30 13:01:20|1069.2|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.8|477
1627650090000|2021-07-30 13:01:30|1068.8|1068.6|1069.4|1069|1069.4|1069|1068.8|1068.6|1901
1627650100000|2021-07-30 13:01:40||1068.8||1069||1069||1068.8|0
1627650120000|2021-07-30 13:02:00|1069.2|1068.8|1069.2|1068.8|1069.4|1069|1069.2|1068.8|1690
1627650130000|2021-07-30 13:02:10|1069|1068.6|1068.8|1068.6|1069|1068.6|1068.8|1068.6|357
1627650140000|2021-07-30 13:02:20|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|1780
1627650150000|2021-07-30 13:02:30|1069|1068.6|1069|1068.6|1069.2|1068.8|1069|1068.6|571
1627650160000|2021-07-30 13:02:40|1068.8|1068.4|1068.4|1067.8|1068.8|1068.4|1068.4|1067.8|1000
1627650170000|2021-07-30 13:02:50||1068||1068||1068||1068|0
1627650180000|2021-07-30 13:03:00||1067.8||1068||1068||1067.8|0
1627650190000|2021-07-30 13:03:10|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|3994
1627650200000|2021-07-30 13:03:20|1068|1067.6|1067.8|1067.2|1068|1067.6|1067.8|1067.2|400
1627650210000|2021-07-30 13:03:30|1067.6||1067.8||1067.8||1067.6||0
1627650220000|2021-07-30 13:03:40|1067.6|1067|1067.4|1066.8|1067.6|1067|1067.4|1066.8|0
1627650230000|2021-07-30 13:03:50|1067.2|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.4|0
1627650240000|2021-07-30 13:04:00|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.8|1066.2|0
1627650250000|2021-07-30 13:04:10||1066.4||1066.4||1066.4||1066.2|0
1627650260000|2021-07-30 13:04:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066|0
1627650280000|2021-07-30 13:04:40|1066.4|1066|1066.6|1066.2|1066.6|1066.4|1066|1065.6|11969
1627650310000|2021-07-30 13:05:10||1066||1066||1066.2||1066|0
1627650320000|2021-07-30 13:05:20|1066.4|1066.2|1066.4|1066|1066.4|1066.2|1066.4|1065.8|2
1627650330000|2021-07-30 13:05:30|1066.6|1066.2|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|323
1627650340000|2021-07-30 13:05:40||1066.2||1066.2||1066.2||1066|0
1627650350000|2021-07-30 13:05:50||1066.4||1066.4||1066.4||1066.4|0
1627650360000|2021-07-30 13:06:00|1066.8|1066.6|1066.6|1066.4|1066.8|1066.6|1066.6|1066.4|3201
1627650370000|2021-07-30 13:06:10|1066.8|1066.6|1067.4|1067|1067.6|1067.4|1066.8|1066.6|14127
1627650380000|2021-07-30 13:06:20|1067.6||1067.4||1067.6||1067.4||0
1627650400000|2021-07-30 13:06:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1627650430000|2021-07-30 13:07:10|1067.8|1067.4|1067.4|1066.8|1068|1067.6|1067.2|1066.8|3618
1627650440000|2021-07-30 13:07:20|1067.2|1067|1066.8|1066.4|1067.2|1067.2|1066.8|1066.4|1759
1627650450000|2021-07-30 13:07:30||1066.6||1066.6||1066.6||1066.6|0
1627650460000|2021-07-30 13:07:40||1066.4||1066.4||1066.4||1066.4|0
1627650470000|2021-07-30 13:07:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1627650480000|2021-07-30 13:08:00||1066||1066.2||1066.2||1066|0
1627650490000|2021-07-30 13:08:10|1066.8|1066.4|1067|1066.6|1067|1066.8|1066.8|1066.4|0
1627650510000|2021-07-30 13:08:30|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|1255
1627650520000|2021-07-30 13:08:40|1067.6||1067.6||1067.6||1067.6||0
1627650540000|2021-07-30 13:09:00||1067.2||1067||1067.2||1067|0
1627650550000|2021-07-30 13:09:10||1067.2||1067.2||1067.2||1067.2|0
1627650560000|2021-07-30 13:09:20|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1066.8|478
1627650570000|2021-07-30 13:09:30|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1627650580000|2021-07-30 13:09:40||1067||1067||1067||1067|0
1627650600000|2021-07-30 13:10:00|1067.8|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1627650610000|2021-07-30 13:10:10|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.4|1500
1627650620000|2021-07-30 13:10:20|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|0
1627650630000|2021-07-30 13:10:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|225
1627650640000|2021-07-30 13:10:40|1068||1067.8||1068||1067.8||0
1627650650000|2021-07-30 13:10:50|1068|1067.6|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|503
1627650660000|2021-07-30 13:11:00|1068|1067.6|1067.6|1067.2|1068|1067.6|1067.4|1067|1700
1627650670000|2021-07-30 13:11:10|1067.4|1067|1067|1066.6|1067.4|1067|1067|1066.6|989
1627650680000|2021-07-30 13:11:20|1066.8||1067||1067||1066.8||6
1627650690000|2021-07-30 13:11:30|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|0
1627650700000|2021-07-30 13:11:40|1067|1066.6|1067|1066.8|1067|1066.8|1067|1066.6|0
1627650710000|2021-07-30 13:11:50|1067.2|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|30
1627650720000|2021-07-30 13:12:00|1066.8||1067||1067||1066.8||0
1627650730000|2021-07-30 13:12:10|1066.8||1067||1067||1066.8||400
1627650790000|2021-07-30 13:13:10|1067.2|1066.8|1067|1066.6|1067.4|1067|1067|1066.6|48
1627650810000|2021-07-30 13:13:30|1066.8|1066.4|1066.6|1066|1066.8|1066.4|1066.4|1066|1541
1627650820000|2021-07-30 13:13:40|1066.4||1066.6||1066.6||1066.4||0
1627650830000|2021-07-30 13:13:50||1066.2||1066.2||1066.4||1066.2|0
1627650850000|2021-07-30 13:14:10|1066.8|1066.4|1067.4|1067|1067.4|1067|1066.8|1066.4|1496
1627650860000|2021-07-30 13:14:20|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|0
1627650870000|2021-07-30 13:14:30|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.4|0
1627650880000|2021-07-30 13:14:40|1067||1067||1067||1066.8||0
1627650890000|2021-07-30 13:14:50||1066.8||1066.8||1066.8||1066.8|0
1627650900000|2021-07-30 13:15:00|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|1822
1627650920000|2021-07-30 13:15:20|1067|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.6|187
1627650930000|2021-07-30 13:15:30|1066.8|1066.8|1066.8|1066.4|1066.8|1066.8|1066.8|1066.4|2
1627650950000|2021-07-30 13:15:50|1067|1066.6|1067|1066.6|1067|1066.8|1067|1066.6|433
1627650960000|2021-07-30 13:16:00|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1627650970000|2021-07-30 13:16:10|1067|1066.6|1067.4|1067|1067.4|1067|1067|1066.6|7515
1627650980000|2021-07-30 13:16:20||1066.8||1067||1067||1066.8|0
1627650990000|2021-07-30 13:16:30|1067.6|1067.2|1067.4|1066.8|1067.6|1067.2|1067.4|1066.8|200
1627651000000|2021-07-30 13:16:40|1067.2|1066.6|1066.8|1066.4|1067.2|1066.6|1066.8|1066.4|16497
1627651010000|2021-07-30 13:16:50|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1627651020000|2021-07-30 13:17:00|1066.8|1066.8|1066.8|1066.4|1066.8|1066.8|1066.8|1066.4|0
1627651030000|2021-07-30 13:17:10||1066.6||1066.6||1066.6||1066.6|0
1627651040000|2021-07-30 13:17:20||1066.4||1066.6||1066.6||1066.4|0
1627651060000|2021-07-30 13:17:40|1067|1066.8|1067|1066.6|1067|1066.8|1067|1066.6|966
1627651070000|2021-07-30 13:17:50|1067.2|1066.8|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|1834
1627651080000|2021-07-30 13:18:00|1067.8|1067|1067.4|1067|1067.8|1067|1067.2|1067|0
1627651090000|2021-07-30 13:18:10|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067|0
1627651100000|2021-07-30 13:18:20|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.6|1067.4|0
1627651110000|2021-07-30 13:18:30|1068.2|1067.8|1067.8|1067.4|1068.2|1067.8|1067.8|1067.2|0
1627651120000|2021-07-30 13:18:40|1068|1067.2|1067.6|1067.2|1068|1067.2|1067.6|1067.2|0
1627651130000|2021-07-30 13:18:50|1067.8|1067.4|1067.6|1067|1067.8|1067.4|1067.4|1067|2
1627651140000|2021-07-30 13:19:00|1067.4|1067.2|1067.6|1067|1067.6|1067.2|1067.4|1067|0
1627651150000|2021-07-30 13:19:10||1067.2||1067.2||1067.2||1067.2|0
1627651160000|2021-07-30 13:19:20|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1627651170000|2021-07-30 13:19:30|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|597
1627651220000|2021-07-30 13:20:20|1067.4|1067|1067.6|1067.2|1067.6|1067.4|1067.4|1067|236
1627651230000|2021-07-30 13:20:30||1067||1067.4||1067.4||1067|2000
1627651240000|2021-07-30 13:20:40|1067.4|1067.2|1067.8|1067.4|1068|1067.6|1067.4|1067|2986
1627651250000|2021-07-30 13:20:50||1067.2||1067.2||1067.2||1067.2|0
1627651260000|2021-07-30 13:21:00|1067.6|1067.4|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|0
1627651270000|2021-07-30 13:21:10|1067.6|1067|1067.2|1066.6|1067.6|1067|1067.2|1066.6|3940
1627651280000|2021-07-30 13:21:20|1067.4|1066.8|1067.8|1067.2|1067.8|1067.4|1067.2|1066.8|5419
1627651290000|2021-07-30 13:21:30|1067.6||1067.8||1067.8||1067.6||0
1627651300000|2021-07-30 13:21:40||1067.4||1067.4||1067.4||1067.4|0
1627651310000|2021-07-30 13:21:50||1067.2||1067.4||1067.4||1067.2|0
1627651320000|2021-07-30 13:22:00|1068|1067.6|1068.4|1068|1068.4|1068|1068|1067.6|518
1627651330000|2021-07-30 13:22:10|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|1770
1627651340000|2021-07-30 13:22:20|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1067.8|1741
1627651350000|2021-07-30 13:22:30|1068.6|1068.2|1069|1068.6|1069|1068.6|1068.6|1068.2|0
1627651370000|2021-07-30 13:22:50|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|1252
1627651390000|2021-07-30 13:23:10|1068.8|1068.4|1068.6|1068.2|1069|1068.4|1068.6|1068.2|500
1627651410000|2021-07-30 13:23:30|1068.8|1068.4|1069.4|1069|1069.4|1069|1068.8|1068.4|1465
1627651430000|2021-07-30 13:23:50||1068.8||1068.8||1068.8||1068.8|0
1627651440000|2021-07-30 13:24:00|1069.2|1068.6|1068.8|1068.2|1069.2|1068.6|1068.6|1068.2|0
1627651450000|2021-07-30 13:24:10|1068.6|1068.4|1068.6|1068.2|1068.6|1068.4|1068.6|1068|1946
1627651460000|2021-07-30 13:24:20|1068.8|1068.4|1069|1068.4|1069|1068.6|1068.8|1068.4|470
1627651470000|2021-07-30 13:24:30||1068.6||1068.4||1068.6||1068.4|0
1627651480000|2021-07-30 13:24:40|1068.8|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|27
1627651490000|2021-07-30 13:24:50|1069||1068.8||1069||1068.8||0
1627651500000|2021-07-30 13:25:00|1068.6|1068.2|1068.8|1068.6|1068.8|1068.6|1068.2|1068|2374
1627651510000|2021-07-30 13:25:10|1069|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|3
1627651530000|2021-07-30 13:25:30|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|1
1627651560000|2021-07-30 13:26:00|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1068|444
1627651570000|2021-07-30 13:26:10|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|0
1627651580000|2021-07-30 13:26:20|1068|1067.6|1068|1067.6|1068.2|1067.8|1067.8|1067.4|1275
1627651590000|2021-07-30 13:26:30|1068.2|1067.8|1068.4|1068|1068.6|1068.2|1068.2|1067.8|1329
1627651600000|2021-07-30 13:26:40|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|0
1627651620000|2021-07-30 13:27:00|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.4|1068|21
1627651650000|2021-07-30 13:27:30|1068.6|1068.2|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|398
1627651660000|2021-07-30 13:27:40||1068.4||1068.2||1068.4||1068.2|0
1627651670000|2021-07-30 13:27:50|1069|1068.4|1069|1068.6|1069|1068.6|1069|1068.4|62
1627651680000|2021-07-30 13:28:00|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.8|1068.2|1953
1627651690000|2021-07-30 13:28:10|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|0
1627651700000|2021-07-30 13:28:20|1069|1068.8|1069|1068.8|1069|1068.8|1069|1068.6|708
1627651710000|2021-07-30 13:28:30|1068.8|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|4
1627651720000|2021-07-30 13:28:40|1069|1068.6|1068.8|1068.4|1069|1068.8|1068.8|1068.4|4800
1627651730000|2021-07-30 13:28:50|1068.6||1068.8||1068.8||1068.6||3432
1627651740000|2021-07-30 13:29:00|1068.6|1068.2|1069|1068.6|1069|1068.6|1068.6|1068.2|1280
1627651760000|2021-07-30 13:29:20|1069.2|1068.8|1069.4|1069|1069.4|1069|1069|1068.8|1136
1627651770000|2021-07-30 13:29:30||1068.8||1069||1069||1068.8|0
1627651800000|2021-07-30 13:30:00|1069.6|1068.8|1071.4|1071|1071.6|1071.4|1069.6|1068.8|65268
1627651810000|2021-07-30 13:30:10|1071.6|1071.2|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|3882
1627651820000|2021-07-30 13:30:20|1072|1071.6|1070.8|1070.4|1072.6|1072|1070.4|1070.2|20794
1627651830000|2021-07-30 13:30:30|1071|1070.6|1070.8|1070.2|1071.2|1071|1070.8|1070.2|3204
1627651840000|2021-07-30 13:30:40|1070.6|1070|1069.2|1068.8|1070.6|1070|1069.2|1068.8|4818
1627651850000|2021-07-30 13:30:50|1068.8|1068.6|1068|1067.6|1069.2|1068.6|1067.8|1067.4|8956
1627651860000|2021-07-30 13:31:00|1068.2|1067.8|1068.2|1067.6|1069.2|1068.6|1068.2|1067.6|11538
1627651870000|2021-07-30 13:31:10|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|0
1627651880000|2021-07-30 13:31:20|1068|1067.4|1067.6|1067|1068|1067.4|1067.4|1067|1182
1627651890000|2021-07-30 13:31:30|1067.8|1067.2|1068.6|1068.2|1068.6|1068.2|1067.8|1067.2|3848
1627651900000|2021-07-30 13:31:40|1068.8|1068.4|1069.4|1068.8|1069.4|1069|1068.8|1068.4|3949
1627651910000|2021-07-30 13:31:50|1069.2|1069|1069.4|1069|1069.6|1069.2|1069|1068.8|0
1627651920000|2021-07-30 13:32:00|1069.2|1068.8|1069.2|1068.6|1069.4|1069|1069.2|1068.6|300
1627651930000|2021-07-30 13:32:10|1069.4|1068.8|1069|1068.6|1069.4|1068.8|1068.8|1068.4|0
1627651940000|2021-07-30 13:32:20|1069.2|1068.4|1069|1068.6|1069.2|1068.8|1068.8|1068.4|989
1627651950000|2021-07-30 13:32:30|1069.2|1068.8|1069.4|1069|1069.4|1069.2|1069.2|1068.8|450
1627651960000|2021-07-30 13:32:40|1069.6|1069.2|1069.6|1069.4|1069.8|1069.4|1069.6|1069.2|1401
1627651970000|2021-07-30 13:32:50|1069.4|1069.2|1070.4|1070|1070.4|1070.2|1069.4|1069.2|6965
1627651980000|2021-07-30 13:33:00|1070.2|1069.8|1069.4|1068.8|1070.2|1069.8|1069.2|1068.8|6431
1627651990000|2021-07-30 13:33:10|1069.6|1069|1071.2|1070.6|1071.2|1070.8|1069.4|1069|23285
1627652000000|2021-07-30 13:33:20|1071.4|1070.8|1072|1071.6|1072|1071.8|1071.4|1070.8|1666
1627652010000|2021-07-30 13:33:30|1071.8|1071.4|1072|1071.4|1072.6|1072.2|1071.8|1071.2|9534
1627652020000|2021-07-30 13:33:40|1072.2|1071.6|1072.8|1072.4|1072.8|1072.4|1072.2|1071.6|0
1627652030000|2021-07-30 13:33:50|1072.6|1072.2|1072.8|1072.2|1072.8|1072.6|1072.6|1072.2|2618
1627652040000|2021-07-30 13:34:00|1072.6|1072|1072.2|1071.6|1072.6|1072|1072|1071.4|3396
1627652050000|2021-07-30 13:34:10|1072|1071.4|1071.2|1070.8|1072|1071.4|1071.2|1070.8|2332
1627652060000|2021-07-30 13:34:20|1070.8|1070.6|1070.6|1070.2|1070.8|1070.6|1070.6|1070|500
1627652070000|2021-07-30 13:34:30|1070.8|1070.4|1071.2|1070.8|1071.2|1071|1070.8|1070.4|3054
1627652080000|2021-07-30 13:34:40|1071|1070.6|1070.4|1070|1071.2|1070.6|1070.4|1070|0
1627652090000|2021-07-30 13:34:50|1070.6|1070.2|1071|1070.4|1071.6|1071|1070.6|1070.2|6880
1627652100000|2021-07-30 13:35:00|1070.8|1070.2|1070.8|1070.6|1071|1070.6|1070.6|1070.2|180
1627652110000|2021-07-30 13:35:10|1070.6|1070.4|1070.2|1069.6|1070.6|1070.4|1070|1069.4|1738
1627652120000|2021-07-30 13:35:20|1070|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.8|0
1627652130000|2021-07-30 13:35:30|1070|1069.6|1070|1069.4|1070|1069.6|1069.8|1069.4|977
1627652140000|2021-07-30 13:35:40|1069.8|1069.2|1070.2|1069.8|1070.2|1069.8|1069.6|1069.2|2046
1627652150000|2021-07-30 13:35:50|1070|1069.6|1071.8|1071.4|1072|1071.8|1070|1069.6|7502
1627652160000|2021-07-30 13:36:00|1071.6|1071.2|1070.8|1070.2|1071.8|1071.6|1070.8|1070.2|3624
1627652170000|2021-07-30 13:36:10|1070.6|1070.4|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|0
1627652180000|2021-07-30 13:36:20|1071|1070.4|1071.2|1070.8|1071.2|1070.8|1071|1070.4|1400
1627652190000|2021-07-30 13:36:30|1071.4|1070.6|1071.6|1071|1071.6|1071|1071.4|1070.6|0
1627652200000|2021-07-30 13:36:40|1071.4|1070.8|1071.6|1071.2|1072|1071.6|1071|1070.6|2066
1627652210000|2021-07-30 13:36:50|1071.8|1071.4|1071.8|1071.2|1072|1071.6|1071.6|1071.2|4373
1627652220000|2021-07-30 13:37:00|1071.6|1071|1071.6|1071|1071.6|1071.2|1071.4|1071|313
1627652230000|2021-07-30 13:37:10|1071.8|1071.2|1072.2|1071.8|1072.6|1072|1071.8|1071|6154
1627652240000|2021-07-30 13:37:20|1072.4|1072|1072.4|1071.8|1072.4|1072|1072.4|1071.8|0
1627652250000|2021-07-30 13:37:30|1072.2|1071.6|1072|1071.4|1072.6|1072.2|1071.8|1071.4|3031
1627652260000|2021-07-30 13:37:40|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071.2|1070.8|6013
1627652270000|2021-07-30 13:37:50|1071.2|1071.2|1071.6|1071|1071.6|1071.2|1071.2|1071|2236
1627652280000|2021-07-30 13:38:00|1071.4||1071.6||1071.6||1071.4||0
1627652290000|2021-07-30 13:38:10|1071.4|1071.2|1071.4|1071|1071.4|1071.2|1071.4|1071|0
1627652300000|2021-07-30 13:38:20|1071.6|1071.2|1071.8|1071.2|1072|1071.6|1071.6|1071.2|1504
1627652310000|2021-07-30 13:38:30|1072|1071.4|1072|1071.6|1072|1071.6|1072|1071.2|0
1627652320000|2021-07-30 13:38:40|1071.8|1071.4|1071.4|1070.8|1071.8|1071.4|1071.4|1070.8|500
1627652330000|2021-07-30 13:38:50|1071.6|1071|1071.4|1071|1071.6|1071.2|1071.4|1070.8|0
1627652340000|2021-07-30 13:39:00|1071.6|1071.2|1071.8|1071.2|1071.8|1071.2|1071.4|1071|467
1627652350000|2021-07-30 13:39:10|1071.6|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.4|0
1627652360000|2021-07-30 13:39:20|1071.4|1071.2|1071.8|1071.2|1071.8|1071.2|1071.4|1071|1508
1627652370000|2021-07-30 13:39:30|1071.6|1071|1071.8|1071.4|1071.8|1071.4|1071.6|1071|0
1627652380000|2021-07-30 13:39:40|1072|1071.6|1072.6|1072|1072.6|1072.2|1072|1071.6|1389
1627652390000|2021-07-30 13:39:50|1072.4|1072.2|1072.2|1071.6|1072.4|1072.2|1072|1071.6|5000
1627652400000|2021-07-30 13:40:00|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1627652420000|2021-07-30 13:40:20|1072.2|1071.6|1072|1071.6|1072.2|1071.6|1072|1071.6|0
1627652430000|2021-07-30 13:40:30|1072.2|1071.4|1072|1071.4|1072.2|1071.4|1072|1071.4|0
1627652450000|2021-07-30 13:40:50|1072.2|1071.6|1072.4|1072.2|1072.8|1072.4|1072.2|1071.6|12769
1627652460000|2021-07-30 13:41:00|1072.2|1072|1072|1071.6|1072.2|1072|1072|1071.6|1161
1627652470000|2021-07-30 13:41:10|1072.2|1071.8|1072.2|1071.8|1072.4|1071.8|1072.2|1071.8|100
1627652480000|2021-07-30 13:41:20|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1627652490000|2021-07-30 13:41:30|1072.2|1071.8|1071.8|1071.4|1072.2|1072|1071.8|1071.4|1302
1627652500000|2021-07-30 13:41:40|1072|1071.6|1071.8|1071.4|1072.2|1071.6|1071.8|1071.4|1015
1627652510000|2021-07-30 13:41:50|1072|1071.8|1072.2|1071.6|1072.2|1071.8|1072|1071.6|9886
1627652530000|2021-07-30 13:42:10||1071.8||1071.8||1071.8||1071.8|0
1627652540000|2021-07-30 13:42:20|1072.4|1071.6|1072.4|1071.8|1072.4|1071.8|1072.4|1071.6|0
1627652550000|2021-07-30 13:42:30|1072.6|1072|1072.6|1072.4|1072.6|1072.4|1072.4|1072|0
1627652560000|2021-07-30 13:42:40|1072.2|1072.2|1071.8|1071.4|1072.6|1072.2|1071.2|1070.8|9876
1627652570000|2021-07-30 13:42:50|1071.6|1071.2|1071.4|1071|1071.8|1071.4|1071.4|1071|7
1627652580000|2021-07-30 13:43:00|1071.6||1071.6||1071.6||1071.4||0
1627652590000|2021-07-30 13:43:10|1071.8|1071.2|1072|1071.6|1072|1071.6|1071.8|1071.2|3050
1627652600000|2021-07-30 13:43:20|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|500
1627652610000|2021-07-30 13:43:30|1071.8|1071.6|1072.2|1071.8|1072.2|1071.8|1071.8|1071.4|3216
1627652630000|2021-07-30 13:43:50|1072.4|1072|1072.8|1072.2|1072.8|1072.4|1072.4|1072|1270
1627652640000|2021-07-30 13:44:00||1072.4||1072.4||1072.4||1072.2|0
1627652650000|2021-07-30 13:44:10|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1627652660000|2021-07-30 13:44:20|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|85
1627652670000|2021-07-30 13:44:30|1072.8|1072.4|1073.6|1073.2|1073.8|1073.4|1072.8|1072.4|14033
1627652680000|2021-07-30 13:44:40|1073.8|1073|1073|1072.6|1073.8|1073|1073|1072.4|5985
1627652690000|2021-07-30 13:44:50|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|500
1627652700000|2021-07-30 13:45:00|1073|1072.6|1072.6|1072.2|1073|1072.6|1072.6|1072.2|20195
1627652710000|2021-07-30 13:45:10|1072.4|1072|1072.8|1072.4|1072.8|1072.4|1072.4|1072|1704
1627652720000|2021-07-30 13:45:20||1072.6||1072.6||1072.6||1072.6|0
1627652730000|2021-07-30 13:45:30|1073|1072.8|1073.6|1073|1073.6|1073.2|1073|1072.8|940
1627652740000|2021-07-30 13:45:40|1073.4|1072.8|1073.2|1072.8|1073.4|1073|1073.2|1072.8|93
1627652750000|2021-07-30 13:45:50|1073.4|1073|1073.4|1073|1073.4|1073|1073.2|1072.8|0
1627652760000|2021-07-30 13:46:00|1073.6|1073.2|1074.2|1073.8|1074.2|1073.8|1073.6|1073.2|867
1627652770000|2021-07-30 13:46:10|1073.8|1073.6|1073.4|1073|1074|1073.6|1073.2|1072.8|1950
1627652780000|2021-07-30 13:46:20|1073.2|1072.8|1073.6|1073|1073.6|1073.2|1073.2|1072.6|7342
1627652790000|2021-07-30 13:46:30|1073.8|1073.2|1074|1073.6|1074.2|1073.8|1073.8|1073.2|4600
1627652800000|2021-07-30 13:46:40|1074.2|1073.8|1075|1074.4|1075|1074.4|1074|1073.8|1583
1627652810000|2021-07-30 13:46:50|1074.8|1074|1074.8|1074.2|1074.8|1074.4|1074.6|1074|9000
1627652820000|2021-07-30 13:47:00|1074.6|1074|1075|1074.6|1075.2|1074.8|1074.2|1073.8|3269
1627652830000|2021-07-30 13:47:10|1075.2|1074.8|1075.2|1074.8|1075.4|1075.2|1075.2|1074.6|12680
1627652840000|2021-07-30 13:47:20||1074.6||1074.6||1074.6||1074.6|0
1627652850000|2021-07-30 13:47:30|1075|1074.4|1074.8|1074.4|1075|1074.4|1074.8|1074.4|337
1627652860000|2021-07-30 13:47:40|1074.6|1074.2|1075.2|1074.8|1075.2|1074.8|1074.4|1074|18631
1627652870000|2021-07-30 13:47:50|1075|1075|1076|1075.6|1076.2|1075.6|1075|1075|11210
1627652880000|2021-07-30 13:48:00|1076.2|1075.8|1076.8|1076.2|1077|1076.6|1076.2|1075.8|3490
1627652890000|2021-07-30 13:48:10|1077|1076.4|1077|1076.6|1077|1076.6|1077|1076.4|0
1627652900000|2021-07-30 13:48:20|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.4|1076|941
1627652910000|2021-07-30 13:48:30|1076.6||1076.8||1076.8||1076.6||700
1627652920000|2021-07-30 13:48:40|1077|1076.4|1077.4|1077|1077.8|1077.2|1077|1076.4|3700
1627652930000|2021-07-30 13:48:50|1077.6||1077.6||1077.6||1077.6||0
1627652940000|2021-07-30 13:49:00|1077.8|1077.2|1077.6|1077|1077.8|1077.6|1077.4|1077|3123
1627652950000|2021-07-30 13:49:10||1077.2||1077.2||1077.2||1077|0
1627652960000|2021-07-30 13:49:20|1077.8|1077|1077.8|1077.2|1077.8|1077.6|1077.6|1077|1500
1627652970000|2021-07-30 13:49:30|1077.6|1077.4|1077.4|1077.2|1077.6|1077.4|1077.4|1077.2|0
1627652980000|2021-07-30 13:49:40|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.6|1077|1068
1627652990000|2021-07-30 13:49:50|1077.2|1077.4|1077.2|1076.8|1077.2|1077.4|1077.2|1076.6|800
1627653000000|2021-07-30 13:50:00|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1627653010000|2021-07-30 13:50:10|1077|1076.6|1076.6|1076|1077.2|1076.8|1076.6|1076|775
1627653020000|2021-07-30 13:50:20|1076.4|1076.2|1076.4|1076|1076.6|1076.2|1076.2|1076|1708
1627653030000|2021-07-30 13:50:30|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1627653040000|2021-07-30 13:50:40|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1627653050000|2021-07-30 13:50:50|1076.8|1076.4|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|476
1627653060000|2021-07-30 13:51:00|1076.8||1076.8||1076.8||1076.8||0
1627653070000|2021-07-30 13:51:10|1076.6|1076.4|1076.6|1076.2|1077|1076.4|1076.4|1076.2|8472
1627653080000|2021-07-30 13:51:20|1076.4|1076|1076|1075.4|1076.4|1076|1075.8|1075.4|2106
1627653090000|2021-07-30 13:51:30|1075.8|1075.2|1075.6|1075|1075.8|1075.2|1075.6|1075|480
1627653100000|2021-07-30 13:51:40|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075|1074.4|12000
1627653110000|2021-07-30 13:51:50|1075.4|1074.8|1075.2|1074.8|1075.6|1075|1075.2|1074.6|400
1627653120000|2021-07-30 13:52:00|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|1190
1627653140000|2021-07-30 13:52:20|1074.6|1074.6|1075|1074.4|1075|1074.6|1074.6|1074.4|1711
1627653160000|2021-07-30 13:52:40|1075.2|1074.6|1075.6|1075|1075.6|1075|1075.2|1074.6|1453
1627653170000|2021-07-30 13:52:50|1075.4|1074.8|1075.6|1075|1075.6|1075.2|1075.2|1074.8|0
1627653180000|2021-07-30 13:53:00|1075.8|1075.2|1076|1075.6|1076|1075.6|1075.8|1075.2|29
1627653190000|2021-07-30 13:53:10|1076.2|1075.8|1076.6|1076|1076.6|1076.2|1076.2|1075.8|1000
1627653200000|2021-07-30 13:53:20||1076.2||1076||1076.2||1076|0
1627653210000|2021-07-30 13:53:30|1076.4|1076.2|1076.8|1076.4|1076.8|1076.4|1076.2|1076|500
1627653220000|2021-07-30 13:53:40|1077|1076.6|1077|1076.4|1077|1076.6|1076.8|1076.4|789
1627653230000|2021-07-30 13:53:50|1076.8|1076.6|1077|1076.4|1077|1076.6|1076.8|1076.4|67
1627653240000|2021-07-30 13:54:00|1076.8||1076.8||1076.8||1076.8||0
1627653250000|2021-07-30 13:54:10|1076.6|1076.2|1076.8|1076.2|1076.8|1076.2|1076.2|1076|9420
1627653260000|2021-07-30 13:54:20|1077|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|0
1627653280000|2021-07-30 13:54:40|1077|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|6025
1627653290000|2021-07-30 13:54:50|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1627653300000|2021-07-30 13:55:00|1077.6||1077.6||1077.6||1077.2||5
1627653310000|2021-07-30 13:55:10|1077.4||1077.6||1077.6||1077.4||0
1627653320000|2021-07-30 13:55:20|1077.8|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077|2916
1627653330000|2021-07-30 13:55:30|1077.4|1077|1077.6|1077|1077.6|1077.2|1077.4|1077|500
1627653340000|2021-07-30 13:55:40|1077.4|1077.2|1076.6|1076.2|1077.4|1077.2|1076.4|1076|6282
1627653350000|2021-07-30 13:55:50|1076.8|1076|1077|1076.4|1077|1076.6|1076.8|1076|511
1627653360000|2021-07-30 13:56:00|1076.8|1076.2|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|362
1627653370000|2021-07-30 13:56:10|1076.4||1076.6||1076.6||1076.4||0
1627653380000|2021-07-30 13:56:20|1076.4||1076.4||1076.4||1076.4||0
1627653390000|2021-07-30 13:56:30|1076.6||1076.6||1076.6||1076.6||311
1627653400000|2021-07-30 13:56:40|1076.8|1076.4|1077.4|1077|1077.4|1077|1076.8|1076.4|2293
1627653410000|2021-07-30 13:56:50|1077.2|1076.8|1077|1076.6|1077.4|1077|1077|1076.4|4855
1627653420000|2021-07-30 13:57:00|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.4|0
1627653430000|2021-07-30 13:57:10|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1627653440000|2021-07-30 13:57:20||1076.6||1076.8||1076.8||1076.6|0
1627653450000|2021-07-30 13:57:30|1077.4|1077|1077.4|1077.2|1077.6|1077.2|1077.4|1077|1968
1627653460000|2021-07-30 13:57:40|1077.2|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|3900
1627653470000|2021-07-30 13:57:50|1077.2||1077.4||1077.4||1077.2||0
1627653490000|2021-07-30 13:58:10|1077.6|1077|1077.8|1077.2|1077.8|1077.2|1077.6|1077|0
1627653500000|2021-07-30 13:58:20|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.6|1077|0
1627653510000|2021-07-30 13:58:30|1077.4|1077|1077.4|1076.8|1077.6|1077|1077.2|1076.8|2125
1627653520000|2021-07-30 13:58:40|1077.6|1077|1077.6|1077|1077.6|1077|1077.4|1077|900
1627653540000|2021-07-30 13:59:00|1077|1076.8|1076.8|1076.4|1077.6|1076.8|1076.8|1076.2|2298
1627653550000|2021-07-30 13:59:10|1076.6|1076.2|1076.4|1076|1076.6|1076.4|1076.4|1076|0
1627653570000|2021-07-30 13:59:30|1076.2||1076.2||1076.4||1076.2||455
1627653580000|2021-07-30 13:59:40|||||||||114
1627653590000|2021-07-30 13:59:50||1075.8||1075.4||1075.8||1075.4|406
1627653600000|2021-07-30 14:00:00||1075.6||1075.8||1075.8||1075.6|0
1627653610000|2021-07-30 14:00:10|1076.4|1076|1076.4|1075.8|1076.6|1076.2|1076.4|1075.8|3819
1627653620000|2021-07-30 14:00:20|1076.2||1076.2||1076.2||1076.2||193
1627653640000|2021-07-30 14:00:40|1076.4|1076|1076.8|1076.4|1077|1076.4|1076.4|1076|1224
1627653650000|2021-07-30 14:00:50|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.6|1076.2|6684
1627653660000|2021-07-30 14:01:00|1077|1076.6|1077|1076.6|1077.2|1077|1076.8|1076.4|1001
1627653670000|2021-07-30 14:01:10|1076.8|1076.8|1077.2|1076.8|1077.2|1076.8|1076.8|1076.8|2321
1627653680000|2021-07-30 14:01:20|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1076.6|1076.2|3141
1627653690000|2021-07-30 14:01:30|1077.4|1077|1077.6|1077.2|1077.8|1077.2|1077.4|1077|6
1627653700000|2021-07-30 14:01:40|1077.4|1077.4|1077.8|1077.2|1077.8|1077.6|1077.4|1077.2|4585
1627653710000|2021-07-30 14:01:50|1078|1077.4|1077.6|1077.2|1078|1077.6|1077.6|1077.2|5981
1627653720000|2021-07-30 14:02:00|1077.4|1077|1077|1076.6|1077.4|1077|1077|1076.6|1501
1627653730000|2021-07-30 14:02:10|1077.2|1076.8|1076.6|1076.2|1077.2|1076.8|1076.4|1076.2|26654
1627653740000|2021-07-30 14:02:20|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|3917
1627653750000|2021-07-30 14:02:30|1076.4|1076|1076|1075.6|1076.4|1076|1076|1075.6|3082
1627653760000|2021-07-30 14:02:40|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.2|0
1627653790000|2021-07-30 14:03:10|1075.8|1075.4|1076|1075.4|1076|1075.4|1075.8|1075.2|2
1627653810000|2021-07-30 14:03:30|1076.2|1075.6|1076.6|1076.2|1076.8|1076.2|1076.2|1075.6|1094
1627653820000|2021-07-30 14:03:40|1076.8|1076.4|1077.2|1076.8|1077.2|1076.8|1076.6|1076.4|1568
1627653830000|2021-07-30 14:03:50|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|15
1627653840000|2021-07-30 14:04:00|1077|1076.6|1076.8|1076.2|1077|1076.6|1076.6|1076.2|4450
1627653850000|2021-07-30 14:04:10|1076.6|1076|1076.2|1075.8|1076.6|1076|1076.2|1075.8|0
1627653860000|2021-07-30 14:04:20||1075.6||1075.6||1075.8||1075.6|0
1627653870000|2021-07-30 14:04:30|1076.4|1075.8|1076.4|1076.2|1076.4|1076.2|1076.4|1075.8|1739
1627653880000|2021-07-30 14:04:40|1076.6|1076|1076.6|1076.2|1076.8|1076.4|1076.6|1076|1432
1627653890000|2021-07-30 14:04:50||1076||1076||1076||1076|0
1627653900000|2021-07-30 14:05:00|1076.4|1075.8|1076.8|1076.4|1076.8|1076.4|1076.2|1075.8|46
1627653910000|2021-07-30 14:05:10|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|0
1627653930000|2021-07-30 14:05:30|1076|1075.8|1075.8|1075.6|1076.4|1075.8|1075.8|1075.4|19
1627653940000|2021-07-30 14:05:40|1075.6|1075.4|1076|1075.4|1076|1075.4|1075.6|1075.2|2
1627653950000|2021-07-30 14:05:50|1076.2|1075.6|1076.2|1075.8|1076.4|1076|1076|1075.6|3411
1627653960000|2021-07-30 14:06:00|1075.8|1075.6|1075.4|1075|1075.8|1075.6|1075.4|1075|843
1627653970000|2021-07-30 14:06:10|1075.2|1074.8|1075.6|1075.2|1075.6|1075.4|1075|1074.6|426
1627653980000|2021-07-30 14:06:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.2|0
1627653990000|2021-07-30 14:06:30|1076|1075.6|1076.4|1076.2|1076.6|1076.2|1076|1075.6|9312
1627654000000|2021-07-30 14:06:40|1076.6||1076.6||1076.6||1076.6||0
1627654010000|2021-07-30 14:06:50|1076.8|1076.4|1077|1076.6|1077.2|1076.8|1076.8|1076.4|100
1627654020000|2021-07-30 14:07:00|1076.4|1076.4|1076.4|1076|1076.6|1076.4|1076.4|1076|3243
1627654030000|2021-07-30 14:07:10|1076.6|1076.2|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|25
1627654040000|2021-07-30 14:07:20|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1075.8|463
1627654050000|2021-07-30 14:07:30|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1627654070000|2021-07-30 14:07:50|1076.2||1076.2||1076.2||1076.2||0
1627654080000|2021-07-30 14:08:00|1076|1075.4|1075.4|1075|1076.2|1075.4|1075.4|1074.8|420
1627654090000|2021-07-30 14:08:10|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.4|0
1627654100000|2021-07-30 14:08:20||1074.8||1074.6||1074.8||1074.4|0
1627654110000|2021-07-30 14:08:30|1074.8|1074.4|1074.4|1073.8|1074.8|1074.4|1074.4|1073.8|504
1627654130000|2021-07-30 14:08:50|1074.6|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|0
1627654140000|2021-07-30 14:09:00|1074.6|1074.2|1074.8|1074.4|1075|1074.6|1074.4|1074|6959
1627654150000|2021-07-30 14:09:10|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1627654160000|2021-07-30 14:09:20||1074.8||1074.6||1074.8||1074.6|0
1627654170000|2021-07-30 14:09:30|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|1364
1627654180000|2021-07-30 14:09:40|1075|1074.4|1075|1074.6|1075|1074.6|1075|1074.4|17
1627654190000|2021-07-30 14:09:50|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.8|1074.2|0
1627654200000|2021-07-30 14:10:00|1075|1074.4|1075|1074.6|1075|1074.6|1075|1074.4|0
1627654210000|2021-07-30 14:10:10|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|476
1627654220000|2021-07-30 14:10:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|752
1627654230000|2021-07-30 14:10:30|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.6|765
1627654240000|2021-07-30 14:10:40|1074.4|1074|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|322
1627654250000|2021-07-30 14:10:50|1074.4|1073.6|1073.8|1073.2|1074.4|1073.6|1073.8|1073.2|0
1627654260000|2021-07-30 14:11:00|1073.6|1073.4|1074|1073.6|1074.2|1073.8|1073.6|1073.4|363
1627654270000|2021-07-30 14:11:10|1074.2|1073.8|1074|1073.6|1074.4|1074|1074|1073.6|264
1627654280000|2021-07-30 14:11:20|1074.2|1073.8|1074.2|1073.6|1074.2|1073.8|1074.2|1073.6|0
1627654290000|2021-07-30 14:11:30||1073.8||1073.6||1073.8||1073.6|0
1627654300000|2021-07-30 14:11:40||1073.8||1074||1074||1073.6|1480
1627654310000|2021-07-30 14:11:50|1074.4|1073.8|1074.6|1074|1074.6|1074.2|1074.4|1073.8|16
1627654320000|2021-07-30 14:12:00|1074.4|1073.8|1073.6|1073|1074.4|1073.8|1073.6|1073|2
1627654330000|2021-07-30 14:12:10|1073.4|1073.2|1073.4|1073|1073.4|1073.2|1073.4|1073|0
1627654350000|2021-07-30 14:12:30|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|24
1627654360000|2021-07-30 14:12:40|1073.8||1073.8||1073.8||1073.6||0
1627654370000|2021-07-30 14:12:50|1074|1073.4|1074.4|1074|1074.6|1074.2|1073.8|1073.4|5322
1627654380000|2021-07-30 14:13:00|1074.6|1074.2|1074.4|1074.2|1075|1074.6|1074.4|1074.2|13786
1627654390000|2021-07-30 14:13:10|1074.6|1074.4|1075.2|1074.8|1075.2|1074.8|1074.6|1074.4|780
1627654400000|2021-07-30 14:13:20|1075.4|1075|1075.8|1075.4|1075.8|1075.4|1075.4|1075|300
1627654410000|2021-07-30 14:13:30|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.2|1075|1176
1627654420000|2021-07-30 14:13:40|1075.4|1075.4|1075.8|1075.4|1075.8|1075.4|1075.4|1075.4|586
1627654430000|2021-07-30 14:13:50|1075.4|1075.2|1075.4|1075|1075.6|1075.2|1075.2|1075|1496
1627654440000|2021-07-30 14:14:00|1075.2|1074.6|1075|1074.6|1075.2|1074.6|1074.8|1074.4|16402
1627654450000|2021-07-30 14:14:10|1074.8|1074.4|1074.8|1074.6|1074.8|1074.6|1074.6|1074.2|0
1627654460000|2021-07-30 14:14:20|1075|1074.8|1075|1074.6|1075.4|1075|1075|1074.6|728
1627654470000|2021-07-30 14:14:30|1075.2||1075.2||1075.2||1075.2||0
1627654480000|2021-07-30 14:14:40|1075.4|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1627654490000|2021-07-30 14:14:50|1075.2|1074.8|1075.8|1075.4|1075.8|1075.4|1075.2|1074.8|1939
1627654500000|2021-07-30 14:15:00|1075.6|1075|1074.6|1074.2|1075.6|1075|1074.6|1074.2|19296
1627654510000|2021-07-30 14:15:10|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|0
1627654520000|2021-07-30 14:15:20|1074.4||1074.6||1074.6||1074.4||0
1627654530000|2021-07-30 14:15:30||1074.4||1074.2||1074.4||1074|0
1627654540000|2021-07-30 14:15:40|1074.4|1074|1074.4|1074.2|1074.4|1074.2|1074.4|1074|0
1627654550000|2021-07-30 14:15:50|1074.2|1074|1074|1073.6|1074.2|1074|1074|1073.4|6
1627654560000|2021-07-30 14:16:00|1073.8|1073.4|1075|1074.6|1075|1074.6|1073.8|1073.4|2489
1627654570000|2021-07-30 14:16:10|1074.8|1074.4|1075|1074.4|1075|1074.6|1074.8|1074.4|0
1627654580000|2021-07-30 14:16:20||1074.6||1074.6||1074.6||1074.6|0
1627654590000|2021-07-30 14:16:30|1075.2|1074.8|1075.2|1075|1075.2|1075|1075.2|1074.8|11000
1627654600000|2021-07-30 14:16:40|1075|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.8|1315
1627654610000|2021-07-30 14:16:50|1075|1074.6|1075|1074.4|1075|1074.6|1075|1074.4|0
1627654620000|2021-07-30 14:17:00||1074.6||1074.6||1074.6||1074.4|0
1627654630000|2021-07-30 14:17:10|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1627654640000|2021-07-30 14:17:20|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|5675
1627654670000|2021-07-30 14:17:50|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1627654680000|2021-07-30 14:18:00|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1627654690000|2021-07-30 14:18:10|1073.6|1073.2|1073.6|1073|1073.6|1073.2|1073.4|1073|0
1627654700000|2021-07-30 14:18:20||1073.2||1073.2||1073.2||1073|0
1627654710000|2021-07-30 14:18:30|1073.8|1073|1073.2|1072.8|1073.8|1073|1073|1072.6|2886
1627654720000|2021-07-30 14:18:40|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.6|0
1627654730000|2021-07-30 14:18:50|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|196
1627654740000|2021-07-30 14:19:00|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1627654750000|2021-07-30 14:19:10||1072.2||1072||1072.2||1072|0
1627654760000|2021-07-30 14:19:20|1072.2|1071.8|1072|1071.6|1072.2|1072|1072|1071.6|2
1627654770000|2021-07-30 14:19:30|1071.8|1071.4|1072|1071.4|1072|1071.6|1071.6|1071.4|0
1627654780000|2021-07-30 14:19:40|1071.8|1071.6|1072|1071.4|1072|1071.6|1071.8|1071.4|0
1627654790000|2021-07-30 14:19:50|1071.8||1072||1072||1071.8||0
1627654800000|2021-07-30 14:20:00|1071.8|1071.6|1071.4|1071|1071.8|1071.6|1071.2|1071|2791
1627654810000|2021-07-30 14:20:10|1071.2||1071.4||1071.4||1071.2||49
1627654820000|2021-07-30 14:20:20|1071.6|1071.2|1072|1071.4|1072|1071.6|1071.6|1071.2|2672
1627654830000|2021-07-30 14:20:30||1071.6||1071.6||1071.8||1071.6|0
1627654840000|2021-07-30 14:20:40|1072.2|1071.8|1072.6|1072.2|1072.6|1072.2|1072|1071.6|920
1627654850000|2021-07-30 14:20:50||1072||1072.2||1072.2||1072|0
1627654860000|2021-07-30 14:21:00|1072.4|1072|1072.2|1071.8|1072.6|1072|1072.2|1071.8|0
1627654870000|2021-07-30 14:21:10|1072|1071.6|1072|1071.4|1072|1071.8|1071.8|1071.4|82
1627654880000|2021-07-30 14:21:20|1071.8|1071.6|1072.2|1071.8|1072.2|1071.8|1071.8|1071.6|0
1627654890000|2021-07-30 14:21:30|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|17
1627654900000|2021-07-30 14:21:40|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1627654910000|2021-07-30 14:21:50||1071.8||1072||1072||1071.8|0
1627654920000|2021-07-30 14:22:00||1072.2||1072.2||1072.2||1072.2|0
1627654930000|2021-07-30 14:22:10|1072.2|1072|1072.4|1072|1072.4|1072|1072|1071.6|2196
1627654940000|2021-07-30 14:22:20|1072.6|1072.2|1072.6|1072.4|1072.6|1072.4|1072.4|1072.2|0
1627654950000|2021-07-30 14:22:30|1072.8|1072.2|1072.4|1072|1073|1072.6|1072.2|1071.8|2333
1627654960000|2021-07-30 14:22:40|1072.6|1072.2|1072.6|1072|1072.6|1072.4|1072.2|1072|0
1627654970000|2021-07-30 14:22:50|1072.4|1072.2|1072.6|1072|1072.6|1072.2|1072.4|1072|0
1627654990000|2021-07-30 14:23:10|1072.4||1072.4||1072.4||1072.4||0
1627655000000|2021-07-30 14:23:20|1072.6|1072.2|1073.2|1072.8|1073.2|1073|1072.6|1072.2|4565
1627655010000|2021-07-30 14:23:30|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1072.8|1072.4|1
1627655020000|2021-07-30 14:23:40|1073|1072.6|1073|1072.6|1073.2|1072.6|1073|1072.6|0
1627655030000|2021-07-30 14:23:50|1072.8|1072.4|1073|1072.6|1073.2|1072.6|1072.8|1072.4|180
1627655040000|2021-07-30 14:24:00|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|0
1627655050000|2021-07-30 14:24:10|1073|1072.6|1072.8|1072.4|1073|1072.8|1072.6|1072.2|2332
1627655060000|2021-07-30 14:24:20|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.2|2330
1627655070000|2021-07-30 14:24:30|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|0
1627655080000|2021-07-30 14:24:40||1072.6||1072.6||1072.6||1072.6|0
1627655090000|2021-07-30 14:24:50|1073|1072.8|1073|1072.8|1073.2|1073|1073|1072.8|397
1627655100000|2021-07-30 14:25:00|1072.8|1072.6|1073|1072.6|1073|1072.8|1072.8|1072.6|2
1627655110000|2021-07-30 14:25:10|1072.8|1072.4|1072.8|1072.4|1073|1072.6|1072.6|1072.2|7092
1627655120000|2021-07-30 14:25:20|1073|1072.6|1073.2|1072.8|1073.2|1073|1073|1072.6|5649
1627655130000|2021-07-30 14:25:30|1073.4|1073|1073.4|1072.8|1073.6|1073|1073.2|1072.8|4
1627655140000|2021-07-30 14:25:40|1073.2|1072.6|1072.6|1072.2|1073.2|1072.6|1072.4|1072.2|3683
1627655150000|2021-07-30 14:25:50|1072.8||1072.8||1072.8||1072.8||0
1627655160000|2021-07-30 14:26:00|1072.6|1072.4|1072.6|1072.2|1073|1072.6|1072.6|1072.2|4011
1627655170000|2021-07-30 14:26:10|1072.4|1072|1072.2|1071.6|1072.4|1072.2|1072.2|1071.6|2331
1627655180000|2021-07-30 14:26:20|1072.4|1071.8|1072.8|1072.2|1072.8|1072.2|1072.4|1071.6|0
1627655190000|2021-07-30 14:26:30||1072.4||1072.4||1072.6||1072.4|18
1627655200000|2021-07-30 14:26:40|1073||1072.8||1073||1072.8||0
1627655210000|2021-07-30 14:26:50|1073|1072.6|1073.6|1073.2|1074|1073.6|1073|1072.6|4451
1627655220000|2021-07-30 14:27:00|1073.4|1073|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|64
1627655230000|2021-07-30 14:27:10|1073|1072.6|1073|1072.8|1073.2|1072.8|1072.8|1072.4|0
1627655240000|2021-07-30 14:27:20|1073.2|1073|1073.4|1073|1073.4|1073.2|1073.2|1072.8|0
1627655250000|2021-07-30 14:27:30|1073.2|1072.8|1073.2|1072.8|1073.4|1073|1073|1072.8|1286
1627655260000|2021-07-30 14:27:40|1073.4|1073|1073.6|1073.2|1073.6|1073.4|1073.2|1073|2624
1627655270000|2021-07-30 14:27:50|1073.4|1073|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|342
1627655280000|2021-07-30 14:28:00|1073|1072.6|1072.6|1072.2|1073|1072.8|1072.6|1072.2|1104
1627655290000|2021-07-30 14:28:10|1072.4|1072|1072.6|1072|1072.6|1072|1072.4|1071.8|0
1627655300000|2021-07-30 14:28:20|1072.4|1071.8|1072.6|1072|1072.6|1072.2|1072.4|1071.8|478
1627655310000|2021-07-30 14:28:30|1072.4|1071.8|1072.6|1072|1072.6|1072|1072.4|1071.8|150
1627655320000|2021-07-30 14:28:40||1072.2||1072||1072.4||1072|0
1627655330000|2021-07-30 14:28:50|1072.8|1072.2|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|0
1627655340000|2021-07-30 14:29:00|1072.8|1072.4|1072.8|1072.4|1073|1072.6|1072.8|1072.4|3709
1627655350000|2021-07-30 14:29:10|1072.4|1072.2|1072.8|1072.4|1072.8|1072.4|1072.4|1072.2|1407
1627655360000|2021-07-30 14:29:20|1072.6|1072.2|1072|1071.6|1072.6|1072.2|1072|1071.6|485
1627655370000|2021-07-30 14:29:30|1072.2|1071.8|1072.4|1071.8|1072.4|1071.8|1072.2|1071.8|1238
1627655380000|2021-07-30 14:29:40|1072.6|1072|1072.8|1072.2|1072.8|1072.2|1072.4|1072|874
1627655390000|2021-07-30 14:29:50|1072.6|1072|1072.8|1072.4|1072.8|1072.4|1072.6|1072|0
1627655400000|2021-07-30 14:30:00|1073|1072.6|1072.2|1071.8|1073|1072.6|1072.2|1071.6|2861
1627655410000|2021-07-30 14:30:10|1072.4|1072|1072|1071.6|1072.4|1072|1072|1071.6|0
1627655420000|2021-07-30 14:30:20||1071.8||1071.6||1071.8||1071.6|87
1627655430000|2021-07-30 14:30:30|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|60
1627655440000|2021-07-30 14:30:40|1072|1072|1071.8|1071.4|1072.2|1072|1071.8|1071.4|58
1627655450000|2021-07-30 14:30:50||1071.2||1071.4||1071.4||1071.2|0
1627655460000|2021-07-30 14:31:00|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|1262
1627655470000|2021-07-30 14:31:10|1072.4|1072|1073|1072.6|1073.2|1072.6|1072.4|1072|6158
1627655480000|2021-07-30 14:31:20|1073.2|1072.4|1073|1072.6|1073.2|1072.6|1073|1072.4|0
1627655490000|2021-07-30 14:31:30|1073.2||1073||1073.2||1073||0
1627655510000|2021-07-30 14:31:50|1072.8|1072.4|1072.4|1072|1072.8|1072.4|1072.2|1072|947
1627655520000|2021-07-30 14:32:00|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.4|929
1627655570000|2021-07-30 14:32:50|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.6|1071.2|969
1627655580000|2021-07-30 14:33:00|1071.6|1071.6|1071|1070.6|1071.6|1071.6|1071|1070.6|1336
1627655590000|2021-07-30 14:33:10|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1070.6|1070.2|10905
1627655600000|2021-07-30 14:33:20|1070.8|1070.8|1071.2|1070.8|1071.2|1071|1070.8|1070.6|2685
1627655610000|2021-07-30 14:33:30|1071.4|1071|1071.4|1071|1071.6|1071.4|1071.2|1071|3735
1627655620000|2021-07-30 14:33:40|1071.2|1071.2|1071.2|1070.8|1071.6|1071.2|1071.2|1070.8|124
1627655630000|2021-07-30 14:33:50|1071|1070.6|1070.8|1070.2|1071|1070.6|1070.6|1070.2|2277
1627655640000|2021-07-30 14:34:00|1070.6|1070|1070.6|1070|1070.6|1070|1070.2|1070|80
1627655650000|2021-07-30 14:34:10|1070.4|1069.8|1070.2|1070|1070.6|1070|1070.2|1069.8|1674
1627655660000|2021-07-30 14:34:20|1070.4|1070.2|1070.8|1070.4|1070.8|1070.4|1070.2|1070|2154
1627655690000|2021-07-30 14:34:50|1071|1070.6|1071|1070.8|1071.4|1071|1071|1070.6|11437
1627655700000|2021-07-30 14:35:00|1070.8|1070.6|1070.4|1070|1071|1070.6|1070.2|1070|3048
1627655710000|2021-07-30 14:35:10|1070.6|1070.2|1070.6|1070|1070.8|1070.2|1070.6|1070|947
1627655720000|2021-07-30 14:35:20|1070.4|1070.2|1071|1070.4|1071|1070.4|1070.4|1070|0
1627655730000|2021-07-30 14:35:30|1070.8|1070.6|1071.2|1070.6|1071.2|1070.6|1070.6|1070.6|3241
1627655740000|2021-07-30 14:35:40|1071.4|1070.8|1071.4|1070.8|1071.4|1071|1071.4|1070.8|0
1627655750000|2021-07-30 14:35:50||1071||1071||1071||1071|0
1627655760000|2021-07-30 14:36:00|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071|1070.8|4082
1627655770000|2021-07-30 14:36:10|1071.4||1071.4||1071.4||1071.2||0
1627655780000|2021-07-30 14:36:20|1071.2||1071.2||1071.2||1071.2||0
1627655790000|2021-07-30 14:36:30|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.6|1070.2|3921
1627655800000|2021-07-30 14:36:40|1070.6|1070.2|1070.6|1070|1070.6|1070.2|1070.4|1070|0
1627655810000|2021-07-30 14:36:50|1070.4|1070.2|1070.4|1070|1070.4|1070.2|1070.4|1070|0
1627655820000|2021-07-30 14:37:00|1070.2|1069.8|1070.2|1069.6|1070.2|1069.8|1070|1069.6|1490
1627655830000|2021-07-30 14:37:10|1070.4|1069.8|1070.8|1070.4|1071|1070.6|1070.4|1069.8|13287
1627655840000|2021-07-30 14:37:20||1070.2||1070.2||1070.2||1070.2|0
1627655850000|2021-07-30 14:37:30|1071|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1627655860000|2021-07-30 14:37:40|1071|1070.2|1071|1070.6|1071|1070.6|1071|1070.2|0
1627655870000|2021-07-30 14:37:50|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|10962
1627655880000|2021-07-30 14:38:00|1071|1071|1070.6|1070.2|1071|1071|1070.4|1070|1177
1627655890000|2021-07-30 14:38:10||1070||1070||1070||1070|0
1627655900000|2021-07-30 14:38:20|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070|0
1627655910000|2021-07-30 14:38:30|1071|1070.4|1071.2|1070.8|1071.2|1070.8|1071|1070.4|0
1627655920000|2021-07-30 14:38:40|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.4|1070.8|0
1627655930000|2021-07-30 14:38:50|1071.6|1071|1071.6|1071.2|1071.6|1071.2|1071.6|1071|1148
1627655940000|2021-07-30 14:39:00|1071.4|1071|1071.4|1071|1071.6|1071.2|1071|1070.6|1971
1627655950000|2021-07-30 14:39:10|1071.6|1070.8|1071.4|1070.8|1071.6|1070.8|1071.2|1070.8|225
1627655960000|2021-07-30 14:39:20|1071.2|1071|1071.6|1071|1071.6|1071|1071.2|1071|0
1627655980000|2021-07-30 14:39:40|1071.4|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|0
1627655990000|2021-07-30 14:39:50||1071.2||1071||1071.2||1071|500
1627656000000|2021-07-30 14:40:00|1071.2|1070.8|1071.2|1070.6|1071.4|1070.8|1071.2|1070.6|234
1627656010000|2021-07-30 14:40:10|1071|1070.4|1071.4|1071|1071.4|1071.2|1070.6|1070.4|11532
1627656020000|2021-07-30 14:40:20||1070.8||1071||1071||1070.8|0
1627656030000|2021-07-30 14:40:30|1071.6|1071.2|1072|1071.6|1072|1071.6|1071.6|1071.2|3592
1627656040000|2021-07-30 14:40:40|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1627656050000|2021-07-30 14:40:50|1072|1071.6|1072.2|1071.6|1072.2|1071.8|1072|1071.6|16
1627656060000|2021-07-30 14:41:00|1072|1071.4|1071.6|1071.2|1072|1071.6|1071.6|1071.2|0
1627656070000|2021-07-30 14:41:10|1071.4|1071.4|1072|1071.4|1072|1071.4|1071.4|1071.4|0
1627656080000|2021-07-30 14:41:20|1072.2|1071.6|1072.2|1071.8|1072.2|1072|1072.2|1071.6|84
1627656090000|2021-07-30 14:41:30||1071.6||1071.8||1071.8||1071.6|0
1627656100000|2021-07-30 14:41:40||1071.6||1071.8||1071.8||1071.6|0
1627656110000|2021-07-30 14:41:50|1072|1071.6|1071.6|1071.2|1072.2|1071.6|1071.4|1071.2|1439
1627656120000|2021-07-30 14:42:00|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.2|50
1627656130000|2021-07-30 14:42:10|1072|1071.2|1072|1071.6|1072.2|1071.8|1072|1071.2|1500
1627656140000|2021-07-30 14:42:20|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|23
1627656150000|2021-07-30 14:42:30|1072|1071.6|1071.2|1070.8|1072|1071.6|1071|1070.8|0
1627656160000|2021-07-30 14:42:40|1071|1070.6|1070.8|1070.4|1071.2|1070.6|1070.8|1070.4|7954
1627656170000|2021-07-30 14:42:50|1070.6|1070.2|1070.6|1070|1070.6|1070.2|1070.4|1070|16
1627656180000|2021-07-30 14:43:00|1070.4||1070.4||1070.4||1070.4||0
1627656200000|2021-07-30 14:43:20|1070.6|1070.2|1069.8|1069.4|1070.6|1070.2|1069.8|1069.4|5218
1627656210000|2021-07-30 14:43:30|1070|1069.6|1070|1069.4|1070.2|1069.8|1069.8|1069.4|2771
1627656220000|2021-07-30 14:43:40|1069.8|1069.6|1070|1069.4|1070|1069.6|1069.8|1069.4|2
1627656230000|2021-07-30 14:43:50|1069.8|1069.2|1068.8|1068.6|1069.8|1069.4|1068.8|1068.6|763
1627656240000|2021-07-30 14:44:00|1069|1068.4|1068.8|1068.4|1069|1068.8|1068.8|1068.4|800
1627656250000|2021-07-30 14:44:10||1068.2||1068.2||1068.4||1068.2|0
1627656260000|2021-07-30 14:44:20|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.4|17
1627656270000|2021-07-30 14:44:30|1068.6|1068.2|1069|1068.6|1069|1068.6|1068.4|1068.2|3144
1627656280000|2021-07-30 14:44:40|1069.2|1068.8|1069.4|1069|1069.4|1069|1069|1068.8|27
1627656290000|2021-07-30 14:44:50|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|346
1627656310000|2021-07-30 14:45:10|1070|1069.6|1069.6|1069|1070.2|1069.8|1069.4|1069|2201
1627656320000|2021-07-30 14:45:20|1069.4|1068.8|1069.4|1069|1069.6|1069|1069.2|1068.8|0
1627656330000|2021-07-30 14:45:30|1069.2|1068.8|1069|1068.6|1069.2|1069|1069|1068.6|956
1627656350000|2021-07-30 14:45:50|1069.2|1068.8|1069.6|1069|1069.6|1069.2|1069.2|1068.8|451
1627656360000|2021-07-30 14:46:00|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069|850
1627656380000|2021-07-30 14:46:20|1070|1069.6|1069.8|1069.4|1070|1069.8|1069.8|1069.4|790
1627656390000|2021-07-30 14:46:30|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|478
1627656400000|2021-07-30 14:46:40|1069.8|1069.4|1070|1069.4|1070|1069.6|1069.8|1069.4|5552
1627656410000|2021-07-30 14:46:50|1070.2|1069.6|1070.6|1070.2|1070.8|1070.2|1070.2|1069.6|1897
1627656420000|2021-07-30 14:47:00|1070.8|1070|1070.2|1069.8|1070.8|1070.2|1070.2|1069.8|616
1627656430000|2021-07-30 14:47:10|1070.4|1069.6|1070|1069.6|1070.4|1070|1070|1069.6|626
1627656440000|2021-07-30 14:47:20|1070.2|1069.8|1070.4|1070|1070.4|1070.2|1070.2|1069.8|3
1627656450000|2021-07-30 14:47:30|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.4|1070.2|326
1627656470000|2021-07-30 14:47:50|1070.2|1070|1070.4|1069.8|1070.4|1070|1070.2|1069.8|233
1627656480000|2021-07-30 14:48:00|1070.2|1070|1069.8|1069.4|1070.2|1070|1069.8|1069.4|1000
1627656490000|2021-07-30 14:48:10|1069.6|1069.2|1069.6|1069|1069.6|1069.2|1069.4|1069|0
1627656500000|2021-07-30 14:48:20|1069.2|1069.2|1069.4|1069|1069.4|1069.2|1069.2|1069|904
1627656510000|2021-07-30 14:48:30|1069.6|1069.2|1070|1069.6|1070|1069.6|1069.6|1069.2|80
1627656520000|2021-07-30 14:48:40|1070.2||1070||1070.2||1070||0
1627656540000|2021-07-30 14:49:00|1069.8|1069.4|1069.4|1069|1069.8|1069.4|1069.2|1069|0
1627656550000|2021-07-30 14:49:10|1069.2|1068.8|1069.4|1068.8|1069.4|1069|1069.2|1068.6|1165
1627656560000|2021-07-30 14:49:20||1069||1069||1069.2||1069|0
1627656570000|2021-07-30 14:49:30|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|1182
1627656580000|2021-07-30 14:49:40|1069.4|1069|1069.4|1068.8|1069.4|1069|1069.4|1068.8|0
1627656590000|2021-07-30 14:49:50|1069.2|1068.6|1069.2|1068.6|1069.2|1068.8|1069.2|1068.6|0
1627656600000|2021-07-30 14:50:00|1069|1068.8|1069|1068.8|1069.2|1069|1069|1068.6|11689
1627656610000|2021-07-30 14:50:10|1068.8|1068.6|1069|1068.6|1069.4|1068.8|1068.8|1068.6|2687
1627656620000|2021-07-30 14:50:20|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|416
1627656630000|2021-07-30 14:50:30|1068.6|1068.4|1069|1068.6|1069.2|1068.8|1068.6|1068.4|3095
1627656640000|2021-07-30 14:50:40|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|858
1627656650000|2021-07-30 14:50:50|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1989
1627656660000|2021-07-30 14:51:00|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.4|1068.2|19
1627656670000|2021-07-30 14:51:10|1068.6|1068.2|1068.8|1068.4|1068.8|1068.6|1068.6|1068.2|108
1627656680000|2021-07-30 14:51:20|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|255
1627656690000|2021-07-30 14:51:30|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|1215
1627656700000|2021-07-30 14:51:40|1068.2|1067.8|1068.4|1068|1068.4|1068|1068|1067.6|4365
1627656710000|2021-07-30 14:51:50|1068.2|1067.8|1068.6|1068|1068.6|1068.2|1068.2|1067.8|561
1627656720000|2021-07-30 14:52:00|1068.2|1067.8|1068.4|1067.8|1068.4|1068|1068|1067.6|1934
1627656730000|2021-07-30 14:52:10||1068||1067.8||1068||1067.8|0
1627656740000|2021-07-30 14:52:20|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1627656750000|2021-07-30 14:52:30|1068.8|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068|2387
1627656760000|2021-07-30 14:52:40||1068||1068.2||1068.2||1068|0
1627656770000|2021-07-30 14:52:50|1068.4|1068|1068|1067.4|1068.4|1068|1067.8|1067.4|491
1627656780000|2021-07-30 14:53:00|1067.8||1067.8||1067.8||1067.8||0
1627656790000|2021-07-30 14:53:10|1068|1067.6|1068|1067.8|1068.2|1067.8|1068|1067.6|425
1627656800000|2021-07-30 14:53:20|1067.8|1067.6|1067.6|1067.2|1068|1067.6|1067.6|1067.2|632
1627656810000|2021-07-30 14:53:30|1067.8|1067.4|1067.8|1067.2|1068|1067.6|1067.6|1067.2|4099
1627656820000|2021-07-30 14:53:40|1068|1067.4|1068.2|1067.6|1068.2|1068|1068|1067.4|142
1627656830000|2021-07-30 14:53:50|1068.4|1067.8|1068.6|1068.4|1068.8|1068.4|1068.4|1067.8|6392
1627656840000|2021-07-30 14:54:00|1068.8|1068.6|1069.4|1069|1069.6|1069.2|1068.8|1068.6|5321
1627656850000|2021-07-30 14:54:10|1069.6|1069.2|1069.6|1069|1069.6|1069.2|1069.4|1069|0
1627656860000|2021-07-30 14:54:20|1069.8|1069.2|1069|1068.6|1069.8|1069.2|1069|1068.6|1921
1627656870000|2021-07-30 14:54:30|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|500
1627656880000|2021-07-30 14:54:40|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|529
1627656890000|2021-07-30 14:54:50|1068.6||1068.6||1068.6||1068.4||0
1627656900000|2021-07-30 14:55:00|1068.4|1068.2|1068.4|1068|1068.4|1068.2|1068.4|1068|0
1627656910000|2021-07-30 14:55:10|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|2108
1627656930000|2021-07-30 14:55:30|1068.4|1068|1068.2|1067.8|1068.4|1068|1068|1067.8|3827
1627656940000|2021-07-30 14:55:40|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|3700
1627656960000|2021-07-30 14:56:00|1068.4|1068|1068.4|1067.8|1068.4|1068.2|1068.2|1067.8|1906
1627656970000|2021-07-30 14:56:10|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1067.8|1067.6|481
1627656990000|2021-07-30 14:56:30|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.6|1067.2|1961
1627657020000|2021-07-30 14:57:00|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|500
1627657030000|2021-07-30 14:57:10|1067.8|1067.4|1067.6|1067.4|1067.8|1067.6|1067.6|1067.4|0
1627657040000|2021-07-30 14:57:20|1067.4|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067.2|1392
1627657050000|2021-07-30 14:57:30||1067||1067||1067||1067|671
1627657080000|2021-07-30 14:58:00|1067.6|1067.2|1067.6|1067.4|1067.6|1067.4|1067.6|1067.2|420
1627657090000|2021-07-30 14:58:10|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.6|1067|147
1627657100000|2021-07-30 14:58:20|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1627657110000|2021-07-30 14:58:30|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1627657120000|2021-07-30 14:58:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|21
1627657140000|2021-07-30 14:59:00|1067.4|1067|1067.2|1067|1067.4|1067|1067.2|1067|0
1627657150000|2021-07-30 14:59:10|1067|1066.8|1067.4|1067|1067.4|1067.2|1067|1066.8|1638
1627657160000|2021-07-30 14:59:20|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|503
1627657170000|2021-07-30 14:59:30|1067.4|1067|1067.4|1066.8|1067.4|1067|1067.2|1066.8|0
1627657180000|2021-07-30 14:59:40|1067.2|1066.6|1067|1066.6|1067.2|1066.6|1067|1066.6|0
1627657190000|2021-07-30 14:59:50|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|0
1627657200000|2021-07-30 15:00:00|1067.4|1067|1067.2|1066.8|1067.6|1067.2|1067|1066.6|3730
1627657210000|2021-07-30 15:00:10|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1627657220000|2021-07-30 15:00:20|1067.4|1067|1067.4|1067.2|1067.6|1067.2|1067.4|1067|5990
1627657230000|2021-07-30 15:00:30|1067.6|1067.4|1067.4|1066.8|1067.8|1067.4|1067.4|1066.8|150
1627657240000|2021-07-30 15:00:40|1067.6|1067|1067.4|1067|1067.6|1067|1067.2|1066.6|0
1627657250000|2021-07-30 15:00:50|1067.2|1066.8|1067.6|1067.2|1067.8|1067.2|1067.2|1066.8|0
1627657260000|2021-07-30 15:01:00|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1627657270000|2021-07-30 15:01:10|1067.8||1067.8||1067.8||1067.6||0
1627657280000|2021-07-30 15:01:20|1067.6||1067.6||1067.8||1067.6||0
1627657290000|2021-07-30 15:01:30|1067.4|1067|1067.6|1067|1067.6|1067.2|1067.4|1067|0
1627657300000|2021-07-30 15:01:40|1067.4|1066.8|1067|1066.8|1067.4|1066.8|1067|1066.6|3113
1627657310000|2021-07-30 15:01:50|1066.8|1066.6|1066.6|1066.2|1067|1066.6|1066.6|1066.2|2983
1627657320000|2021-07-30 15:02:00|1066.4|1066.4|1066.6|1066.2|1066.8|1066.6|1066.4|1066.2|2780
1627657330000|2021-07-30 15:02:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1627657340000|2021-07-30 15:02:20|1067|1066.6|1067.2|1067|1067.4|1067|1067|1066.6|4200
1627657350000|2021-07-30 15:02:30|1067.4|1067.2|1067.6|1067|1067.6|1067.2|1067.2|1067|2178
1627657360000|2021-07-30 15:02:40|1067.8|1067.2|1068|1067.6|1068.2|1067.8|1067.8|1067.2|2358
1627657370000|2021-07-30 15:02:50||1067.4||1067.6||1067.6||1067.4|0
1627657380000|2021-07-30 15:03:00|1067.8|1067.4|1067.6|1067.2|1067.8|1067.6|1067.6|1067.2|3195
1627657390000|2021-07-30 15:03:10|1067.8|1067.4|1067.6|1067.2|1068|1067.6|1067.6|1067.2|2890
1627657400000|2021-07-30 15:03:20|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.2|0
1627657410000|2021-07-30 15:03:30|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|567
1627657420000|2021-07-30 15:03:40||1067.2||1067||1067.2||1067|0
1627657430000|2021-07-30 15:03:50|1067.6|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|465
1627657450000|2021-07-30 15:04:10|1067.4||1067.6||1067.6||1067.4||0
1627657460000|2021-07-30 15:04:20|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.4|8640
1627657470000|2021-07-30 15:04:30|1067.6|1067.2|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|2201
1627657480000|2021-07-30 15:04:40|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|73
1627657490000|2021-07-30 15:04:50|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1627657500000|2021-07-30 15:05:00|1068.4|1068|1068.6|1068.4|1068.8|1068.4|1068.4|1068|504
1627657510000|2021-07-30 15:05:10|1068.4|1068.2|1068.6|1068.2|1068.6|1068.4|1068.4|1068.2|0
1627657520000|2021-07-30 15:05:20||1068.4||1068.4||1068.4||1068.2|405
1627657530000|2021-07-30 15:05:30|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|2237
1627657540000|2021-07-30 15:05:40|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1067.8|2060
1627657550000|2021-07-30 15:05:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|379
1627657560000|2021-07-30 15:06:00|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.4|1068|2043
1627657580000|2021-07-30 15:06:20|1068.6|1068.2|1069|1068.6|1069|1068.6|1068.6|1068.2|5253
1627657590000|2021-07-30 15:06:30|||||||||20
1627657610000|2021-07-30 15:06:50|1069.2|1068.8|1069.4|1069|1069.4|1069|1069|1068.8|577
1627657620000|2021-07-30 15:07:00|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|1182
1627657630000|2021-07-30 15:07:10|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|510
1627657640000|2021-07-30 15:07:20|1069.8|1069.4|1069.6|1069.4|1069.8|1069.4|1069.6|1069.4|0
1627657660000|2021-07-30 15:07:40|1069.4|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069.2|1870
1627657670000|2021-07-30 15:07:50|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|506
1627657680000|2021-07-30 15:08:00|1069.8|1069.4|1069.2|1068.8|1070|1069.4|1069|1068.6|7128
1627657690000|2021-07-30 15:08:10||1069||1069||1069||1069|0
1627657700000|2021-07-30 15:08:20|1069|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.6|780
1627657710000|2021-07-30 15:08:30|1069.2|1069|1069.4|1069.2|1069.4|1069.2|1069.2|1069|1661
1627657720000|2021-07-30 15:08:40|1069.6|1069.4|1069.8|1069.4|1069.8|1069.6|1069.6|1069.4|1119
1627657740000|2021-07-30 15:09:00|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069.2|1169
1627657760000|2021-07-30 15:09:20|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.4|1069|3275
1627657770000|2021-07-30 15:09:30|1069.8|1069.4|1069.6|1069.4|1069.8|1069.6|1069.6|1069.4|7639
1627657780000|2021-07-30 15:09:40|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|765
1627657800000|2021-07-30 15:10:00|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|1207
1627657850000|2021-07-30 15:10:50||1069.6||1069.6||1069.6||1069.6|0
1627657870000|2021-07-30 15:11:10|1069.6|1069.4|1069.4|1069|1069.6|1069.4|1069.2|1069|3217
1627657880000|2021-07-30 15:11:20|1069.2|1068.8|1069.4|1069.2|1069.4|1069.2|1069.2|1068.8|4055
1627657890000|2021-07-30 15:11:30|1069.6|1069|1069.6|1069.4|1069.8|1069.4|1069.6|1069|936
1627657900000|2021-07-30 15:11:40|1069.4|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|1852
1627657910000|2021-07-30 15:11:50|1069.2|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.8|1262
1627657930000|2021-07-30 15:12:10|1069.2|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|1696
1627657960000|2021-07-30 15:12:40|1069.4|1069|1069.6|1069.2|1069.6|1069.4|1069.4|1069|525
1627657990000|2021-07-30 15:13:10|1069.4|1069|1069.4|1069.2|1069.4|1069.2|1069.4|1069|1147
1627658010000|2021-07-30 15:13:30|1069.6|1069.4|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|1170
1627658030000|2021-07-30 15:13:50|1069.8|1069.4|1069.8|1069.4|1070|1069.8|1069.6|1069.4|8694
1627658040000|2021-07-30 15:14:00|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1715
1627658060000|2021-07-30 15:14:20|1069.4|1069|1069|1068.8|1069.4|1069|1069|1068.8|2281
1627658070000|2021-07-30 15:14:30|1069.2|1069|1069.2|1069|1069.4|1069|1069.2|1068.8|4651
1627658080000|2021-07-30 15:14:40|1069.4|1069.2|1069.4|1069.2|1069.4|1069.2|1069.4|1069|4
1627658100000|2021-07-30 15:15:00|1069.2|1069|1069|1068.6|1069.2|1069|1069|1068.4|1821
1627658110000|2021-07-30 15:15:10|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.4|1068.8|472
1627658120000|2021-07-30 15:15:20|1069.6|1069|1069.4|1068.8|1069.6|1069|1069|1068.4|456
1627658150000|2021-07-30 15:15:50|1069.2|1068.6|1069.8|1069.4|1069.8|1069.4|1069.2|1068.6|2545
1627658160000|2021-07-30 15:16:00|1070|1069.6|1069.8|1069.2|1070|1069.6|1069.6|1069.2|0
1627658190000|2021-07-30 15:16:30|1070.2|1069.6|1069.4|1069|1070.2|1069.6|1069.4|1069|6260
1627658200000|2021-07-30 15:16:40|1069.6|1069.2|1069.4|1068.8|1069.6|1069.2|1069.4|1068.8|1038
1627658210000|2021-07-30 15:16:50|1069.2|1069|1069.4|1068.8|1069.6|1069|1069.2|1068.8|0
1627658230000|2021-07-30 15:17:10|1069.6|1069|1069.2|1068.6|1069.6|1069|1069|1068.6|205
1627658240000|2021-07-30 15:17:20|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1627658260000|2021-07-30 15:17:40|1069.2|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|3423
1627658270000|2021-07-30 15:17:50|1069|1068.4|1068.6|1068.2|1069|1068.4|1068.6|1068.2|0
1627658280000|2021-07-30 15:18:00|1068.8|1068|1069.4|1068.8|1069.4|1068.8|1068.6|1068|4836
1627658290000|2021-07-30 15:18:10|1069.2|1068.4|1069|1068.4|1069.2|1068.4|1068.8|1068.2|363
1627658300000|2021-07-30 15:18:20|1068.8|1068.2|1069|1068.4|1069.2|1068.6|1068.8|1068.2|0
1627658310000|2021-07-30 15:18:30|1068.6|1068.6|1069|1068.4|1069|1068.6|1068.6|1068.2|0
1627658340000|2021-07-30 15:19:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1627658350000|2021-07-30 15:19:10|1069|1068.4|1068.8|1068.2|1069|1068.4|1068.4|1068|484
1627658370000|2021-07-30 15:19:30|1068.6|1068|1068.4|1067.8|1068.6|1068.2|1068.4|1067.8|0
1627658380000|2021-07-30 15:19:40|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1627658390000|2021-07-30 15:19:50|1068.4|1068|1068.6|1068|1068.6|1068.2|1068.4|1068|0
1627658400000|2021-07-30 15:20:00|1068.8|1068.2|1068.8|1068.4|1069|1068.6|1068.8|1068.2|540
1627658410000|2021-07-30 15:20:10|1069.2|1068.6|1069|1068.6|1069.2|1068.8|1069|1068.6|2037
1627658420000|2021-07-30 15:20:20|1069.2|1068.8|1069.2|1068.6|1069.4|1068.8|1068.8|1068.4|1074
1627658470000|2021-07-30 15:21:10|1069.4|1068.8|1069.2|1068.6|1069.4|1068.8|1068.8|1068.2|1226
1627658480000|2021-07-30 15:21:20|1069|1068.4|1069|1068.4|1069.2|1068.6|1069|1068.4|200
1627658490000|2021-07-30 15:21:30|1068.8||1069||1069||1068.8||0
1627658500000|2021-07-30 15:21:40|1069.2|1068.6|1069.2|1068.8|1069.2|1068.8|1069.2|1068.6|12
1627658510000|2021-07-30 15:21:50|1069|1068.4|1069|1068.4|1069|1068.6|1068.8|1068.4|0
1627658520000|2021-07-30 15:22:00|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069|1068.4|314
1627658530000|2021-07-30 15:22:10|1069|1068.4|1068.8|1068.4|1069|1068.4|1068.8|1068.4|0
1627658540000|2021-07-30 15:22:20|1069|1068.6|1069|1068.4|1069.2|1068.6|1069|1068.4|572
1627658560000|2021-07-30 15:22:40|1069.2|1068.6|1068.8|1068.2|1069.2|1068.6|1068.8|1068.2|1
1627658570000|2021-07-30 15:22:50|1068.6||1068.6||1068.6||1068.6||0
1627658580000|2021-07-30 15:23:00|1068.8|1068.4|1068.8|1068.2|1069|1068.4|1068.6|1068|3481
1627658590000|2021-07-30 15:23:10|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.4|0
1627658600000|2021-07-30 15:23:20|1069|1068.4|1069|1068.4|1069.2|1068.6|1068.8|1068.4|451
1627658610000|2021-07-30 15:23:30|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1627658620000|2021-07-30 15:23:40|1068.6|1068.4|1068.6|1068|1068.8|1068.4|1068.6|1068|732
1627658640000|2021-07-30 15:24:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1627658650000|2021-07-30 15:24:10|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1627658660000|2021-07-30 15:24:20|1068.4|1067.8|1068.4|1067.8|1068.4|1068|1068.2|1067.6|267
1627658670000|2021-07-30 15:24:30|1068.2|1067.6|1068.2|1067.8|1068.4|1067.8|1068.2|1067.6|0
1627658680000|2021-07-30 15:24:40|1068.4|1067.6|1068.2|1067.8|1068.4|1067.8|1068.2|1067.6|0
1627658690000|2021-07-30 15:24:50|1068.4||1068.4||1068.4||1068.4||0
1627658700000|2021-07-30 15:25:00|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|4517
1627658710000|2021-07-30 15:25:10|1068.6|1068|1068.4|1068|1069|1068.4|1068.4|1067.8|7308
1627658720000|2021-07-30 15:25:20|1068.6|1067.8|1068.4|1068|1068.6|1068|1068.2|1067.8|0
1627658730000|2021-07-30 15:25:30|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1627658740000|2021-07-30 15:25:40|1068.6|1068.2|1068.4|1067.8|1068.6|1068.2|1068.4|1067.8|0
1627658750000|2021-07-30 15:25:50|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1104
1627658760000|2021-07-30 15:26:00|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1067.6|1067.2|1957
1627658780000|2021-07-30 15:26:20|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1627658790000|2021-07-30 15:26:30|1067.6|1067.2|1067.6|1067|1067.8|1067.4|1067.6|1067|15
1627658800000|2021-07-30 15:26:40|1068.2|1067.6|1067.6|1067.2|1068.2|1067.6|1067.6|1067.2|5234
1627658810000|2021-07-30 15:26:50|1067.8|1067.4|1067.6|1067|1067.8|1067.4|1067.6|1067|1312
1627658860000|2021-07-30 15:27:40|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1067|3367
1627658880000|2021-07-30 15:28:00|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.6|1067.2|432
1627658890000|2021-07-30 15:28:10|1067.4|1067|1067|1066.4|1067.6|1067.2|1067|1066.4|2656
1627658900000|2021-07-30 15:28:20|1067.2|1066.6|1067.4|1066.8|1067.4|1066.8|1067.2|1066.6|7743
1627658910000|2021-07-30 15:28:30|1067.6|1066.6|1067.6|1067|1067.8|1067.2|1067.4|1066.6|1777
1627658920000|2021-07-30 15:28:40|1067.8|1067.2|1067.8|1067.2|1068.2|1067.4|1067.8|1067.2|755
1627658930000|2021-07-30 15:28:50|1067.6|1067|1067.6|1067|1068|1067.4|1067.4|1066.8|1216
1627658940000|2021-07-30 15:29:00|1068|1067.2|1067.8|1067.2|1068|1067.2|1067.6|1067|1450
1627658950000|2021-07-30 15:29:10|1067.6|1067|1067.8|1067.2|1068|1067.4|1067.6|1067|540
1627658960000|2021-07-30 15:29:20|1068|1067.4|1068.2|1067.6|1068.4|1067.8|1068|1067.4|700
1627658970000|2021-07-30 15:29:30|1068.6|1067.8|1068.2|1067.6|1068.8|1068.2|1068.2|1067.6|5731
1627658980000|2021-07-30 15:29:40|1068.4|1067.8|1068.2|1067.4|1068.6|1068|1068.2|1067.4|2373
1627658990000|2021-07-30 15:29:50|1068.4|1067.6|1068.2|1067.6|1068.4|1067.8|1068|1067.2|2609
1627887610000|2021-08-02 07:00:10|1053.4|1052|1053.4|1052|1053.4|1052|1053.4|1052|2010
1627887620000|2021-08-02 07:00:20|1053.6|1052.2|1055.4|1053.8|1055.4|1053.8|1053.4|1052.2|9807
1627887630000|2021-08-02 07:00:30|1055.8|1054|1058.6|1056.6|1059.2|1057.2|1055.8|1054|9638
1627887640000|2021-08-02 07:00:40|1058.4|1056.4|1060|1058.4|1060.2|1058.4|1058.2|1056.4|953
1627887650000|2021-08-02 07:00:50|1059.8|1058.2|1058.8|1057.2|1059.8|1058.2|1058.8|1057.2|2
1627887660000|2021-08-02 07:01:00|1058.4|1057.4|1060.2|1059|1063.2|1061.8|1058.2|1057.4|26029
1627887670000|2021-08-02 07:01:10|1060.4|1059.2|1057.8|1056.8|1061.2|1060|1056.8|1055.6|6341
1627887680000|2021-08-02 07:01:20|1058|1057|1058.8|1057.6|1059|1057.6|1058|1057|185
1627887690000|2021-08-02 07:01:30|1058.6|1057.8|1059.6|1058.4|1059.8|1058.4|1058.6|1057.8|1259
1627887700000|2021-08-02 07:01:40||1058.6||1058.8||1058.8||1058.6|0
1627887710000|2021-08-02 07:01:50|1059.4|1058.6|1057.4|1056|1059.6|1058.8|1057|1056|3361
1627887720000|2021-08-02 07:02:00|1057.2|1055.8|1057.8|1057|1058.4|1057.4|1055|1054.8|21181
1627887730000|2021-08-02 07:02:10|1057.6|1056.6|1056.2|1055.4|1057.6|1056.6|1055.4|1054.8|62792
1627887740000|2021-08-02 07:02:20|1056.6|1055.6|1058.6|1057.6|1059.2|1058|1056.6|1055.4|4329
1627887750000|2021-08-02 07:02:30|1059|1057.8|1060.4|1059.6|1060.4|1059.6|1059|1057.8|1500
1627887760000|2021-08-02 07:02:40|1060.2|1059.8|1059.2|1058.2|1060.2|1059.8|1059.2|1058.2|1143
1627887770000|2021-08-02 07:02:50|1059.4|1058|1059.2|1058.2|1060|1059|1059.2|1058|1521
1627887780000|2021-08-02 07:03:00|1059|1058|1056.8|1055.8|1059|1058|1055|1054.2|12119
1627887790000|2021-08-02 07:03:10|1056.6|1055.6|1056.8|1056|1056.8|1056|1055|1054|8020
1627887800000|2021-08-02 07:03:20|1057.2|1056.2|1057.2|1056.4|1057.6|1056.8|1057.2|1056.2|1814
1627887810000|2021-08-02 07:03:30|1057|1056.2|1057.6|1056.4|1057.6|1056.4|1056.4|1055.4|1465
1627887820000|2021-08-02 07:03:40|1057.4|1056.2|1058|1057.2|1058|1057.2|1057.2|1056|3292
1627887830000|2021-08-02 07:03:50|1058.2|1057.4|1055.8|1055|1058.4|1057.4|1055.8|1055|0
1627887840000|2021-08-02 07:04:00|1055.6|1054.8|1055.8|1054.6|1055.8|1054.8|1055.4|1054.6|14164
1627887850000|2021-08-02 07:04:10|1055.6|1054.4|1054.8|1053.6|1055.6|1054.4|1053.6|1053|31459
1627887860000|2021-08-02 07:04:20|1055|1053.8|1056.8|1056|1058|1057|1055|1053.8|8302
1627887870000|2021-08-02 07:04:30|1056.2|1056.2|1057|1056.2|1057|1056.2|1056.2|1056.2|4000
1627887880000|2021-08-02 07:04:40|1056.8|1056|1056.6|1056|1057|1056.2|1055.6|1054.6|4158
1627887890000|2021-08-02 07:04:50|1057|1056.2|1059.4|1058.4|1060|1058.8|1057|1056.2|4094
1627887900000|2021-08-02 07:05:00|1059.8|1058.6|1059.6|1059|1059.8|1059.2|1059.4|1058.4|164
1627887910000|2021-08-02 07:05:10|1060|1059.2|1062.4|1061.6|1062.8|1061.8|1060|1059.2|3074
1627887920000|2021-08-02 07:05:20|1062.2|1061.8|1063.4|1062.4|1063.8|1062.6|1061.8|1060.8|1848
1627887930000|2021-08-02 07:05:30|1063.6|1062.6|1063.4|1062.2|1063.6|1062.6|1063.4|1062.2|58
1627887940000|2021-08-02 07:05:40|1063.6|1062.4|1063|1062.2|1063.6|1062.8|1063|1062|2637
1627887960000|2021-08-02 07:06:00|1062.8|1062|1062.2|1061.4|1062.8|1062|1060|1059.4|9325
1627887970000|2021-08-02 07:06:10|1062.4|1061.2|1062.2|1061.4|1062.4|1061.4|1062|1061.2|1112
1627887980000|2021-08-02 07:06:20|1062.4|1061.6|1062.8|1062|1064|1063.2|1062.4|1061.6|3408
1627887990000|2021-08-02 07:06:30|1063|1061.8|1063.8|1062.8|1063.8|1063.4|1063|1061.8|4972
1627888000000|2021-08-02 07:06:40|1063|1062.6|1063.8|1063|1064|1063.2|1062.6|1061.8|9961
1627888010000|2021-08-02 07:06:50|1064|1063.2|1064.6|1063.8|1064.6|1063.8|1064|1063.2|886
1627888020000|2021-08-02 07:07:00|1064.8|1063.6|1064.2|1063.4|1064.8|1063.8|1064.2|1063.4|1702
1627888030000|2021-08-02 07:07:10|1064.4|1063.6|1064.4|1063.8|1064.6|1063.8|1064.4|1063.6|0
1627888040000|2021-08-02 07:07:20|1064.8|1063.6|1064.8|1064|1064.8|1064.2|1064.8|1063.6|2
1627888050000|2021-08-02 07:07:30|1064.6|1063.8|1064.8|1064|1064.8|1064|1064.6|1063.8|0
1627888060000|2021-08-02 07:07:40|1064.6|1063.8|1064.8|1064|1064.8|1064|1064.2|1063.8|450
1627888080000|2021-08-02 07:08:00|1064.6|1063.8|1062.6|1062|1064.6|1063.8|1062.6|1062|6447
1627888090000|2021-08-02 07:08:10|1062.8|1062.2|1062.4|1061.8|1063|1062.2|1062.4|1061.8|2048
1627888100000|2021-08-02 07:08:20|1062.2|1062|1061.8|1061|1062.2|1062|1061.6|1060.8|322
1627888120000|2021-08-02 07:08:40|1061.6|1061.2|1062.2|1061.4|1062.2|1061.8|1061.6|1061|3597
1627888130000|2021-08-02 07:08:50|1062.4|1061.6|1061|1060.2|1062.6|1061.8|1061|1060.2|6887
1627888140000|2021-08-02 07:09:00|1060.8|1060|1061.2|1060.4|1061.2|1060.6|1060.8|1060|780
1627888150000|2021-08-02 07:09:10|1061|1060.6|1060.8|1059.8|1061|1060.6|1060.6|1059.8|3815
1627888160000|2021-08-02 07:09:20|1060.6|1059.6|1060.6|1059.6|1060.8|1059.8|1060.6|1059.6|0
1627888170000|2021-08-02 07:09:30|1060.8|1059.8|1061|1060.2|1061.6|1060.8|1060.8|1059.8|999
1627888180000|2021-08-02 07:09:40|1061.2|1060|1060.8|1060.2|1061.2|1060.2|1060.2|1059.6|883
1627888190000|2021-08-02 07:09:50|1060.6|1060|1061.2|1060.2|1061.4|1060.4|1060.6|1059.8|988
1627888200000|2021-08-02 07:10:00|1061|1060|1061|1060.2|1061|1060.2|1060.8|1060|0
1627888210000|2021-08-02 07:10:10|1061.2|1060.4|1061.4|1060.6|1061.4|1060.6|1061.2|1060.4|0
1627888220000|2021-08-02 07:10:20|1061.2|1060.8|1063.6|1062.8|1063.6|1062.8|1061.2|1060.8|25420
1627888230000|2021-08-02 07:10:30|1063.4|1062.6|1063.6|1062.8|1063.6|1062.8|1063.2|1062.6|583
1627888240000|2021-08-02 07:10:40||1063||1063||1063||1063|0
1627888250000|2021-08-02 07:10:50|1063.4|1062.8|1063.2|1062.4|1064|1063|1063|1062.4|4502
1627888260000|2021-08-02 07:11:00|1063.4|1062.6|1064.4|1063.6|1064.8|1064.4|1063.4|1062.6|3703
1627888270000|2021-08-02 07:11:10|1064.2|1063.4|1064|1063.6|1064.2|1063.6|1064|1063.4|900
1627888280000|2021-08-02 07:11:20|1063.8|1063.4|1064.2|1063.6|1064.2|1063.6|1063.6|1063|6628
1627888290000|2021-08-02 07:11:30|1064|1063.8|1064.6|1064|1064.6|1064|1064|1063.8|313
1627888300000|2021-08-02 07:11:40|1064.8||1064.8||1064.8||1064.8||0
1627888310000|2021-08-02 07:11:50|1065|1064.2|1066.6|1066.2|1067|1066.2|1065|1064.2|45688
1627888320000|2021-08-02 07:12:00|1066.8|1066.4|1067.6|1066.4|1068|1067.4|1066.6|1066.2|67643
1627888330000|2021-08-02 07:12:10|1066.8|1066.2|1066.4|1065.6|1066.8|1066.4|1066.2|1065.6|2662
1627888340000|2021-08-02 07:12:20|1066.2|1065.4|1066.4|1065.6|1066.4|1065.6|1065|1064.4|13342
1627888350000|2021-08-02 07:12:30|1066.2|1065.4|1065.4|1065|1066.2|1065.4|1065.4|1065|1850
1627888360000|2021-08-02 07:12:40|1065.2|1064.6|1065|1064.4|1065.2|1064.6|1065|1064.4|26
1627888370000|2021-08-02 07:12:50|1064.8|1064.2|1065.6|1064.8|1065.6|1064.8|1064.4|1064|3990
1627888380000|2021-08-02 07:13:00|1065.8|1065|1066|1065.2|1066|1065.2|1065.8|1065|0
1627888390000|2021-08-02 07:13:10|1066.2|1065.4|1066.8|1066|1066.8|1066|1066|1065.4|4424
1627888400000|2021-08-02 07:13:20|1066.6|1065.8|1065.8|1065.4|1066.6|1065.8|1065.8|1065.4|288
1627888410000|2021-08-02 07:13:30||1065.2||1065||1065.2||1065|0
1627888420000|2021-08-02 07:13:40|1066|1065.2|1066|1065.2|1066|1065.2|1066|1065.2|200
1627888430000|2021-08-02 07:13:50|1066.2|1065.4|1066.4|1065.8|1066.6|1066|1066.2|1065.4|4940
1627888440000|2021-08-02 07:14:00|1066.6|1066|1066.6|1065.8|1066.8|1066.2|1066.6|1065.8|2407
1627888450000|2021-08-02 07:14:10|1066.8|1066|1066.6|1065.8|1066.8|1066|1066.6|1065.8|1185
1627888460000|2021-08-02 07:14:20|1066.8|1066|1066.4|1065.8|1066.8|1066.4|1066.4|1065.8|4668
1627888470000|2021-08-02 07:14:30||1065.6||1065.6||1065.6||1065.6|0
1627888480000|2021-08-02 07:14:40||1065.8||1065.8||1065.8||1065.8|0
1627888490000|2021-08-02 07:14:50|1066.8|1066|1066.6|1065.8|1066.8|1066.2|1066.6|1065.8|193
1627888500000|2021-08-02 07:15:00|1066.8|1066|1067.2|1066.8|1067.4|1066.8|1066.6|1066|16402
1627888520000|2021-08-02 07:15:20|1067.4|1067|1067.2|1066.6|1067.4|1067|1067|1066.6|305
1627888530000|2021-08-02 07:15:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.2|1066.6|1801
1627888540000|2021-08-02 07:15:40|1067.2|1067|1067.2|1066.6|1067.4|1067|1066.8|1066.6|6031
1627888550000|2021-08-02 07:15:50|1067|1066.4|1067.2|1066.6|1067.4|1066.6|1066.8|1066.4|469
1627888560000|2021-08-02 07:16:00|1067||1067.2||1067.2||1067||235
1627888570000|2021-08-02 07:16:10|1067|1066.4|1067|1066.6|1067.2|1066.6|1067|1066.4|653
1627888580000|2021-08-02 07:16:20|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|1261
1627888590000|2021-08-02 07:16:30|1067.2|1066.6|1068|1067.4|1068|1067.4|1066.8|1066.4|1449
1627888600000|2021-08-02 07:16:40|1067.4|1067.6|1067.8|1067.2|1068|1067.6|1067.4|1067.2|1643
1627888610000|2021-08-02 07:16:50|1068|1067.4|1068|1067.4|1068|1067.4|1067.8|1067.2|0
1627888620000|2021-08-02 07:17:00|1068.2|1067.6|1068.8|1068.2|1069|1068.6|1068.2|1067.6|8816
1627888630000|2021-08-02 07:17:10|1068.6|1068|1068.8|1068.4|1069|1068.6|1068.2|1067.8|3277
1627888640000|2021-08-02 07:17:20|1069|1068.2|1068.8|1068.4|1069|1068.8|1068.8|1068.2|1000
1627888650000|2021-08-02 07:17:30|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1067.8|1251
1627888660000|2021-08-02 07:17:40|1068.2|1067.8|1069.4|1068.6|1069.6|1068.8|1068.2|1067.8|7929
1627888670000|2021-08-02 07:17:50|1069.2|1068.8|1069.6|1069|1069.8|1069|1069.2|1068.8|0
1627888680000|2021-08-02 07:18:00|1069.4|1068.8|1068.8|1068|1069.4|1069|1068.6|1068|1672
1627888690000|2021-08-02 07:18:10|1068.6|1068.2|1068.8|1068|1068.8|1068.2|1068.4|1067.8|916
1627888700000|2021-08-02 07:18:20|1069|1068.2|1069.6|1069|1069.6|1069|1069|1068.2|1692
1627888710000|2021-08-02 07:18:30|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.4|1069|1104
1627888720000|2021-08-02 07:18:40|1070|1069.4|1070|1069.4|1070|1069.6|1069.8|1069.4|938
1627888730000|2021-08-02 07:18:50|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069.2|0
1627888740000|2021-08-02 07:19:00|1069.6|1069|1069.8|1069.2|1070|1069.4|1069.2|1069|1371
1627888750000|2021-08-02 07:19:10||1069||1069.2||1069.2||1069|0
1627888760000|2021-08-02 07:19:20|1069.6|1069|1069.4|1069|1069.6|1069|1069.2|1069|114
1627888770000|2021-08-02 07:19:30|1069.6||1069.4||1069.6||1069.4||0
1627888780000|2021-08-02 07:19:40|1069.6|1069.2|1070.8|1070.2|1071|1070.6|1069.6|1069.2|2948
1627888790000|2021-08-02 07:19:50|1071|1070.4|1071.4|1070.8|1071.4|1070.8|1070.8|1070.4|123
1627888800000|2021-08-02 07:20:00|1071.2|1070.6|1070.4|1069.8|1071.2|1070.6|1070.4|1069.8|6925
1627888810000|2021-08-02 07:20:10|1070.6|1070|1070.4|1069.8|1071|1070.4|1070.4|1069.8|1601
1627888820000|2021-08-02 07:20:20|1070.2|1070|1071|1070|1071|1070|1070.2|1070|50
1627888830000|2021-08-02 07:20:30|1070.8|1070.2|1070.8|1070|1070.8|1070.4|1070.8|1070|0
1627888840000|2021-08-02 07:20:40|1070.6|1069.8|1069.6|1069.2|1070.6|1069.8|1069.6|1069.2|2097
1627888850000|2021-08-02 07:20:50|1069.4|1069|1069|1068.2|1069.4|1069|1069|1068.2|1000
1627888860000|2021-08-02 07:21:00|1068.8|1068|1068.6|1068|1068.8|1068|1068.6|1068|0
1627888870000|2021-08-02 07:21:10|1069|1068.2|1069|1068.4|1069|1068.6|1068.8|1068.2|1229
1627888880000|2021-08-02 07:21:20|1068.8|1068.6|1069|1068.6|1069|1068.6|1068.6|1068.6|1444
1627888890000|2021-08-02 07:21:30|1068.8|1068.4|1069.6|1069|1069.6|1069|1068.8|1068.4|1227
1627888900000|2021-08-02 07:21:40|1069.4|1069.2|1069.6|1068.8|1069.8|1069.4|1069.4|1068.8|2
1627888910000|2021-08-02 07:21:50|1069.4|1069|1069.4|1068.8|1069.4|1069|1069.2|1068.6|0
1627888920000|2021-08-02 07:22:00|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1627888930000|2021-08-02 07:22:10|1069.8|1069.2|1070.4|1070|1070.4|1070|1069.6|1069.2|3924
1627888940000|2021-08-02 07:22:20|1070.2|1070.2|1070.8|1070.2|1070.8|1070.2|1070.2|1070.2|1199
1627888950000|2021-08-02 07:22:30|1070.6|1070|1070|1069.6|1070.6|1070|1070|1069.6|3805
1627888960000|2021-08-02 07:22:40|1070.2|1069.8|1070.4|1069.6|1070.4|1069.8|1070.2|1069.6|0
1627888970000|2021-08-02 07:22:50|1070.6|1069.8|1071.6|1071|1071.6|1071|1070.6|1069.8|6758
1627888980000|2021-08-02 07:23:00|1071.4|1070.8|1071|1070.8|1071.6|1071|1071|1070.6|483
1627888990000|2021-08-02 07:23:10|1071.2|1070.6|1071.2|1070.6|1071.4|1070.8|1071|1070.6|187
1627889000000|2021-08-02 07:23:20|1071|1070.8|1071.8|1071.2|1072|1071.4|1071|1070.8|926
1627889010000|2021-08-02 07:23:30|1071.6|1071|1072|1071.6|1072|1071.6|1071.6|1071|1113
1627889020000|2021-08-02 07:23:40|1071.8|1071.4|1071.4|1071.2|1071.8|1071.4|1071.4|1070.8|0
1627889030000|2021-08-02 07:23:50|1071.6|1070.8|1072.4|1072|1072.6|1072|1071.6|1070.8|6575
1627889040000|2021-08-02 07:24:00|1072.2|1071.8|1072.2|1071.6|1072.2|1072|1072.2|1071.6|104
1627889060000|2021-08-02 07:24:20|1072|1071.4|1072.2|1071.6|1072.2|1071.6|1071.4|1071|2802
1627889070000|2021-08-02 07:24:30|1072.4|1071.8|1072|1071.6|1072.6|1072.2|1072|1071.6|10421
1627889080000|2021-08-02 07:24:40|1072.2|1071.8|1072.4|1071.8|1072.4|1071.8|1072.2|1071.8|0
1627889090000|2021-08-02 07:24:50||1071.6||1071.6||1071.6||1071.6|0
1627889100000|2021-08-02 07:25:00|1072.6|1071.8|1072.8|1072.2|1072.8|1072.4|1072.4|1071.8|314
1627889120000|2021-08-02 07:25:20|1073|1072.4|1073.8|1073.4|1073.8|1073.4|1073|1072.4|2075
1627889130000|2021-08-02 07:25:30|1073.6|1073.2|1072.8|1072.2|1073.6|1073.2|1072.8|1072.2|1603
1627889140000|2021-08-02 07:25:40|1072.6|1072|1072.2|1071.6|1072.6|1072|1072.2|1071.4|0
1627889150000|2021-08-02 07:25:50|1072|1071.4|1071.6|1070.8|1072|1071.4|1071.2|1070.6|1988
1627889160000|2021-08-02 07:26:00|1071.4|1070.6|1071|1070.4|1071.4|1070.6|1070.8|1070.2|718
1627889170000|2021-08-02 07:26:10|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.8|1070.2|0
1627889180000|2021-08-02 07:26:20|1070.8|1070.6|1070.4|1070|1071|1070.6|1070.4|1070|809
1627889190000|2021-08-02 07:26:30|1070.2|1069.8|1070.8|1070.2|1070.8|1070.2|1070.2|1069.8|1099
1627889200000|2021-08-02 07:26:40|1070.6|1070|1070.6|1069.8|1070.8|1070.4|1070.6|1069.8|7332
1627889210000|2021-08-02 07:26:50|1070.8|1070|1071.2|1070.8|1071.2|1070.8|1070.8|1070|0
1627889220000|2021-08-02 07:27:00|1071.4|1071|1072|1071.6|1072.4|1072|1071.2|1070.8|7924
1627889230000|2021-08-02 07:27:10|1071.8|1071.4|1071.6|1071|1072|1071.6|1071.6|1071|1199
1627889240000|2021-08-02 07:27:20|1071.8|1071.2|1072.2|1071.6|1072.2|1071.8|1071.8|1071.2|510
1627889250000|2021-08-02 07:27:30|1072.4|1071.8|1073|1072.2|1073|1072.2|1072.4|1071.8|0
1627889260000|2021-08-02 07:27:40|1072.8||1073.2||1073.2||1072.8||0
1627889270000|2021-08-02 07:27:50|1073||1072.8||1073||1072.8||0
1627889290000|2021-08-02 07:28:10|1073|1072.4|1073.8|1073|1073.8|1073|1073|1072.4|0
1627889300000|2021-08-02 07:28:20|1073.6||1073.6||1073.8||1073.6||0
1627889310000|2021-08-02 07:28:30|1073.4|1072.8|1073.4|1072.8|1073.4|1073|1073.2|1072.8|1984
1627889320000|2021-08-02 07:28:40|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1627889330000|2021-08-02 07:28:50|1073.8|1073.2|1073.8|1073.2|1073.8|1073.4|1073.6|1072.8|3141
1627889340000|2021-08-02 07:29:00|1074|1073.4|1073.6|1073.4|1074.4|1073.8|1073.6|1073.2|8775
1627889350000|2021-08-02 07:29:10|1073.8|1073.2|1073.8|1073.2|1073.8|1073.6|1073.4|1073|633
1627889360000|2021-08-02 07:29:20|1073.6|1073|1073.8|1073|1073.8|1073|1073.2|1072.8|1081
1627889370000|2021-08-02 07:29:30|1073.6||1073.6||1073.6||1073.6||0
1627889380000|2021-08-02 07:29:40|1073.8|1073.2|1074.2|1073.4|1074.2|1073.4|1073.8|1073.2|0
1627889400000|2021-08-02 07:30:00|1074|1073.2|1074|1073.4|1074.4|1073.8|1073.8|1073.2|214
1627889410000|2021-08-02 07:30:10|1074.2|1073.6|1074.2|1073.8|1074.2|1073.8|1074.2|1073.6|0
1627889420000|2021-08-02 07:30:20|1074|1073.4|1074|1073.6|1074.2|1073.8|1073.8|1073.4|2527
1627889430000|2021-08-02 07:30:30|1074.2|1073.8|1075|1074.4|1075.2|1074.4|1074|1073.6|15443
1627889440000|2021-08-02 07:30:40|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|659
1627889450000|2021-08-02 07:30:50|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|768
1627889460000|2021-08-02 07:31:00|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|0
1627889470000|2021-08-02 07:31:10|1074.8|1074.4|1075.2|1074.6|1075.4|1074.8|1074.8|1074.4|2237
1627889480000|2021-08-02 07:31:20|1075|1074.8|1075.2|1074.8|1075.8|1075.2|1075|1074.8|8026
1627889490000|2021-08-02 07:31:30|1075|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.6|358
1627889500000|2021-08-02 07:31:40|1075.2|1074.8|1075.6|1075.2|1075.8|1075.4|1075.2|1074.8|1491
1627889510000|2021-08-02 07:31:50|1075.4|1075|1075.2|1074.6|1075.4|1075|1075.2|1074.6|475
1627889520000|2021-08-02 07:32:00|1075|1074.4|1075|1074.6|1075.8|1075.4|1074.6|1074.4|18154
1627889530000|2021-08-02 07:32:10|1074.8|1074.4|1075.2|1074.6|1075.4|1074.8|1074.8|1074.2|272
1627889540000|2021-08-02 07:32:20|1075|1074.4|1075|1074.4|1075|1074.4|1074.8|1074.2|0
1627889550000|2021-08-02 07:32:30|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1627889560000|2021-08-02 07:32:40|1074.6|1074.4|1074.8|1074.2|1075|1074.4|1074.6|1074.2|0
1627889570000|2021-08-02 07:32:50|1074.6|1074.4|1075|1074.6|1075|1074.6|1074.6|1074.2|1313
1627889580000|2021-08-02 07:33:00|1075.2||1075.2||1075.2||1075||0
1627889590000|2021-08-02 07:33:10|1075.4|1074.8|1076.4|1075.8|1076.6|1076.2|1075.4|1074.8|3972
1627889600000|2021-08-02 07:33:20|1076.2|1075.6|1076|1075.4|1076.2|1075.6|1075.6|1075.2|798
1627889610000|2021-08-02 07:33:30|1075.8|1075.2|1075|1074.6|1075.8|1075.4|1075|1074.4|1971
1627889620000|2021-08-02 07:33:40|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.4|1073.8|535
1627889630000|2021-08-02 07:33:50|1074.6|1074|1074.4|1073.6|1074.6|1074|1074.2|1073.6|0
1627889640000|2021-08-02 07:34:00|1074.2|1073.4|1074|1073.4|1074.2|1073.4|1074|1073.2|0
1627889660000|2021-08-02 07:34:20|1073.8|1073.2|1073.4|1072.8|1073.8|1073.2|1073.2|1072.8|297
1627889670000|2021-08-02 07:34:30|1073.2|1072.6|1073.6|1072.8|1073.8|1073.2|1073.2|1072.6|0
1627889680000|2021-08-02 07:34:40|1073.4|1072.6|1072.8|1072.2|1073.4|1072.6|1072.8|1072.2|0
1627889690000|2021-08-02 07:34:50|1073|1072.4|1073.4|1072.8|1073.6|1073|1073|1072.4|500
1627889700000|2021-08-02 07:35:00|1073.2|1072.6|1073.2|1072.4|1073.2|1072.8|1073.2|1072.4|0
1627889710000|2021-08-02 07:35:10|1073.4|1072.6|1073.6|1073|1073.6|1073|1073.4|1072.6|0
1627889730000|2021-08-02 07:35:30|1073.8|1073.2|1074|1073.2|1074|1073.4|1073.8|1073.2|489
1627889740000|2021-08-02 07:35:40||1073.4||1073.6||1073.6||1073.4|0
1627889750000|2021-08-02 07:35:50|1073.8|1073.4|1073.8|1073.2|1073.8|1073.4|1073.4|1073|1709
1627889760000|2021-08-02 07:36:00|1073.6|1073|1073.8|1073.4|1073.8|1073.4|1073.2|1072.6|4121
1627889770000|2021-08-02 07:36:10|1073.6|1073.2|1073|1072.4|1073.6|1073.2|1072.8|1072.4|2372
1627889780000|2021-08-02 07:36:20|1073.2|1072.6|1072.8|1072.2|1073.2|1072.6|1072.4|1072.2|42
1627889790000|2021-08-02 07:36:30|1073|1072.4|1072.6|1072.2|1073|1072.4|1072.4|1072.2|1555
1627889800000|2021-08-02 07:36:40|1072.8|1072.4|1073|1072.4|1073|1072.4|1072.8|1072.4|0
1627889810000|2021-08-02 07:36:50|1072.8|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.6|0
1627889820000|2021-08-02 07:37:00|1072.6|1072.4|1072.8|1072.2|1072.8|1072.6|1072.4|1072.2|554
1627889830000|2021-08-02 07:37:10|1073|1072.4|1073|1072.8|1073|1072.8|1073|1072.2|871
1627889840000|2021-08-02 07:37:20|1073.2|1073|1073.4|1072.8|1073.6|1073|1073.2|1072.8|9200
1627889850000|2021-08-02 07:37:30|1073.2||1073.4||1073.4||1073.2||0
1627889860000|2021-08-02 07:37:40|1073.2|1072.6|1073|1072.4|1073.2|1072.8|1072|1071.4|12608
1627889870000|2021-08-02 07:37:50|1072.8|1072.2|1073|1072.4|1073|1072.6|1072.6|1072.2|5206
1627889890000|2021-08-02 07:38:10|1072.8|1072.6|1072.6|1072|1072.8|1072.6|1072.4|1072|4758
1627889900000|2021-08-02 07:38:20|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1627889910000|2021-08-02 07:38:30|1072.6|1072|1072.8|1072.2|1073|1072.4|1072.6|1072|0
1627889920000|2021-08-02 07:38:40|1072.6|1072.4|1072.6|1072.2|1072.8|1072.6|1072.4|1072|1090
1627889930000|2021-08-02 07:38:50|1072.4|1072|1073.4|1072.8|1073.4|1072.8|1072.4|1072|1172
1627889940000|2021-08-02 07:39:00|1073.6|1073|1074|1073.4|1074|1073.4|1073.6|1073|0
1627889950000|2021-08-02 07:39:10|1073.8|1073.2|1073.8|1073.4|1074|1073.4|1073.4|1073|463
1627889960000|2021-08-02 07:39:20|1073.6|1073.2|1073.8|1073|1074|1073.6|1073.6|1073|1518
1627889970000|2021-08-02 07:39:30|1073.6|1072.8|1073.6|1073.2|1073.6|1073.4|1073|1072.8|9068
1627889980000|2021-08-02 07:39:40|1073.8|1073.4|1073.8|1073.4|1074.2|1073.6|1073.8|1073.2|1127
1627889990000|2021-08-02 07:39:50|1074||1074||1074||1073.8||0
1627890000000|2021-08-02 07:40:00|1074.2|1073.6|1074.8|1074.2|1074.8|1074.2|1074.2|1073.6|0
1627890010000|2021-08-02 07:40:10|1074.6||1074.6||1074.6||1074.6||0
1627890020000|2021-08-02 07:40:20|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|1565
1627890030000|2021-08-02 07:40:30|1074.4|1074|1074.6|1074.2|1074.8|1074.4|1074.4|1074|3900
1627890040000|2021-08-02 07:40:40|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|1530
1627890050000|2021-08-02 07:40:50|1074.4|1074|1074.2|1073.8|1074.4|1074|1074|1073.8|559
1627890060000|2021-08-02 07:41:00|1074|1073.6|1073.8|1073.2|1074|1073.8|1073.6|1073.2|679
1627890070000|2021-08-02 07:41:10||1073.4||1073.4||1073.4||1073.4|0
1627890090000|2021-08-02 07:41:30|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|0
1627890100000|2021-08-02 07:41:40|1073.4|1073|1073.6|1073|1073.6|1073.2|1073|1072.6|979
1627890110000|2021-08-02 07:41:50|1073.4|1072.8|1073.8|1073.4|1073.8|1073.4|1073.4|1072.8|3155
1627890120000|2021-08-02 07:42:00|1074|1073.6|1074|1073.6|1074.2|1073.8|1074|1073.6|394
1627890130000|2021-08-02 07:42:10|1074.2|1073.8|1074.4|1073.8|1074.4|1073.8|1074.2|1073.8|40
1627890140000|2021-08-02 07:42:20|1074.6|1074|1074.4|1074|1075|1074.4|1074|1073.6|11890
1627890150000|2021-08-02 07:42:30|1074.6|1073.8|1074.8|1074.2|1074.8|1074.2|1074.6|1073.8|1100
1627890160000|2021-08-02 07:42:40|1075|1074.4|1075.6|1074.8|1075.8|1075.4|1075|1074.4|21728
1627890170000|2021-08-02 07:42:50|1075.4|1075|1074.2|1073.8|1075.6|1075|1074.2|1073.8|11777
1627890180000|2021-08-02 07:43:00|1074.4|1074|1073.8|1073.4|1074.4|1074|1073.8|1073.4|317
1627890190000|2021-08-02 07:43:10|1074|1073.8|1073|1072.6|1074.2|1073.8|1072.8|1072.4|17412
1627890200000|2021-08-02 07:43:20|1073.2|1072.8|1073.6|1073|1073.6|1073.2|1073|1072.6|4926
1627890210000|2021-08-02 07:43:30|1073.4|1072.8|1073.4|1072.8|1073.6|1072.8|1073.4|1072.8|0
1627890220000|2021-08-02 07:43:40|1073.6|1073|1074.2|1073.8|1074.2|1073.8|1073.6|1073|3075
1627890230000|2021-08-02 07:43:50|1074.4|1073.6|1074.4|1073.8|1074.4|1073.8|1074.2|1073.6|0
1627890240000|2021-08-02 07:44:00|1074.6||1074.6||1074.6||1074.6||0
1627890250000|2021-08-02 07:44:10|1074.4|1073.6|1072.8|1072.4|1074.4|1073.6|1072.8|1072.4|9389
1627890260000|2021-08-02 07:44:20|1073|1072.6|1072.4|1072|1073|1072.6|1072.4|1072|400
1627890270000|2021-08-02 07:44:30|1072.2|1071.8|1070.8|1070.4|1072.2|1071.8|1070.8|1070.4|19696
1627890280000|2021-08-02 07:44:40|1071|1070.6|1071.2|1070.6|1072|1071.4|1071|1070.6|3370
1627890290000|2021-08-02 07:44:50|1071|1070.8|1071.6|1071|1071.6|1071|1071|1070.8|405
1627890300000|2021-08-02 07:45:00|1071.8|1071.2|1071|1070.8|1072|1071.4|1071|1070.6|18092
1627890310000|2021-08-02 07:45:10|1071.2|1071|1071.2|1070.6|1071.4|1071|1071|1070.6|2708
1627890320000|2021-08-02 07:45:20|1071.4|1070.8|1071.4|1071|1071.6|1071.4|1071.4|1070.8|0
1627890330000|2021-08-02 07:45:30|1071.6|1071.2|1072.2|1071.4|1072.4|1071.4|1071.6|1071.2|435
1627890340000|2021-08-02 07:45:40|1072||1072.4||1072.4||1072||0
1627890350000|2021-08-02 07:45:50|1072.2|1071.6|1072.4|1071.8|1072.6|1072.2|1072.2|1071.6|1755
1627890360000|2021-08-02 07:46:00|1072.2|1071.6|1072.8|1072.2|1073|1072.4|1072|1071.6|3456
1627890390000|2021-08-02 07:46:30|1073|1072.4|1073.4|1073|1073.4|1073|1073|1072.4|892
1627890400000|2021-08-02 07:46:40|1073.6|1072.8|1073.4|1073|1073.8|1073.2|1073.4|1072.8|650
1627890410000|2021-08-02 07:46:50|1073.2|1072.8|1073|1072.4|1073.2|1072.8|1072.6|1072.2|0
1627890420000|2021-08-02 07:47:00||1072.2||1072.2||1072.2||1072.2|0
1627890430000|2021-08-02 07:47:10|1072.6||1072.6||1072.6||1072.6||0
1627890440000|2021-08-02 07:47:20|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|891
1627890450000|2021-08-02 07:47:30|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.2|708
1627890460000|2021-08-02 07:47:40|1071.6|1071.2|1071|1070.8|1071.6|1071.2|1071|1070.8|1539
1627890470000|2021-08-02 07:47:50|1071.2|1071|1071|1070.4|1071.4|1071|1070.8|1070.2|1836
1627890480000|2021-08-02 07:48:00|1070.8|1070.2|1070.6|1070|1071|1070.4|1070.6|1070|0
1627890490000|2021-08-02 07:48:10|1070.8|1070.2|1070.8|1070.2|1071|1070.4|1070.8|1070.2|269
1627890500000|2021-08-02 07:48:20|1070.6|1070|1071.4|1070.8|1071.4|1070.8|1070.4|1070|317
1627890510000|2021-08-02 07:48:30|1070.8|1070|1070.8|1070|1070.8|1070|1070.4|1069.8|0
1627890520000|2021-08-02 07:48:40|1071|1070.2|1071.4|1070.6|1071.4|1070.6|1070.8|1070|971
1627890530000|2021-08-02 07:48:50|1071.2|1070.4|1071.6|1071|1071.6|1071|1071|1070.4|0
1627890540000|2021-08-02 07:49:00|1071.8|1070.8|1071.2|1070.6|1071.8|1071|1071.2|1070.6|467
1627890550000|2021-08-02 07:49:10|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.2|1070.6|0
1627890560000|2021-08-02 07:49:20|1071.6|1071|1071.4|1070.8|1071.6|1071|1071.2|1070.6|0
1627890570000|2021-08-02 07:49:30|1071.6|1071|1072|1071.2|1072|1071.4|1071.6|1070.8|0
1627890580000|2021-08-02 07:49:40|1071.8|1071.4|1072|1071.4|1072|1071.4|1071.8|1071.4|0
1627890590000|2021-08-02 07:49:50|1072.2|1071.6|1072|1071.2|1072.2|1071.6|1071.8|1071|2000
1627890600000|2021-08-02 07:50:00|1071.8|1071.4|1072|1071.2|1072.2|1071.4|1071.8|1071.2|396
1627890610000|2021-08-02 07:50:10|1072.2|1071|1071.4|1070.8|1072.2|1071|1071.2|1070.6|460
1627890620000|2021-08-02 07:50:20|1071.6|1070.6|1070.8|1070.2|1071.6|1070.8|1070.8|1070.2|156
1627890630000|2021-08-02 07:50:30|1071|1070.4|1071.2|1070.2|1071.4|1070.4|1071|1070.2|360
1627890640000|2021-08-02 07:50:40|1070.6|1070|1071|1070.2|1071|1070.2|1070.6|1070|97
1627890650000|2021-08-02 07:50:50|1071.2|1070.4|1071.8|1071|1071.8|1071|1070.8|1070.4|849
1627890660000|2021-08-02 07:51:00|1071.4|1070.6|1071.2|1070.4|1071.4|1070.6|1071.2|1070.4|100
1627890670000|2021-08-02 07:51:10|1071.4|1070|1071|1070.4|1071.4|1070.4|1070.8|1070|0
1627890680000|2021-08-02 07:51:20|1070.8|1070.2|1070.6|1070|1071|1070.2|1070.6|1070|0
1627890690000|2021-08-02 07:51:30|1070.8|1069.8|1071|1070.4|1071|1070.4|1070.6|1069.8|0
1627890700000|2021-08-02 07:51:40|1071.2|1070.2|1071.8|1071|1071.8|1071|1071.2|1070.2|477
1627890710000|2021-08-02 07:51:50|1071.6|1070.8|1071.6|1070.8|1071.6|1070.8|1071.6|1070.8|0
1627890720000|2021-08-02 07:52:00|1071.8|1071|1071|1070.4|1071.8|1071|1071|1070.4|83
1627890730000|2021-08-02 07:52:10|1070.8|1070.2|1070.2|1069.6|1070.8|1070.2|1070.2|1069.6|1921
1627890740000|2021-08-02 07:52:20|1070|1069.8|1070.2|1069.8|1070.4|1069.8|1070|1069.6|0
1627890750000|2021-08-02 07:52:30|1070|1069.6|1069.6|1069|1070|1069.6|1069.6|1069|2264
1627890760000|2021-08-02 07:52:40|1069.8|1069.2|1069.2|1068.8|1069.8|1069.2|1069|1068.6|67
1627890770000|2021-08-02 07:52:50|1069.4|1069|1069.4|1068.8|1069.6|1069|1069.4|1068.8|2600
1627890780000|2021-08-02 07:53:00|1069.6|1069|1069.4|1069|1069.6|1069|1069.4|1068.8|152
1627890790000|2021-08-02 07:53:10|1069.6|1068.8|1069.6|1069|1069.6|1069|1069.4|1068.8|0
1627890800000|2021-08-02 07:53:20|1069|1068.2|1069.2|1068.8|1069.2|1068.8|1069|1068.2|721
1627890810000|2021-08-02 07:53:30|1069.4|1068.6|1068.8|1068.2|1069.4|1068.8|1068.8|1068.2|26
1627890830000|2021-08-02 07:53:50|1068.6|1068|1068.6|1068|1068.6|1068.2|1068.6|1068|496
1627890840000|2021-08-02 07:54:00|1068.4|1067.8|1068.4|1067.4|1068.6|1068|1067.6|1067.2|61
1627890850000|2021-08-02 07:54:10|1068.6|1067.6|1068|1067.4|1068.6|1068|1067.8|1067.2|500
1627890860000|2021-08-02 07:54:20|1067.8|1067.2|1067.4|1066.8|1067.8|1067.2|1067.2|1066.6|546
1627890870000|2021-08-02 07:54:30|1067|1066.4|1067.2|1066.6|1067.8|1066.8|1067|1066.4|0
1627890880000|2021-08-02 07:54:40|1067.6|1066.8|1068.2|1067.2|1068.2|1067.2|1067.6|1066.8|429
1627890890000|2021-08-02 07:54:50|1068|1067.6|1068|1067.2|1068|1067.6|1068|1067.2|0
1627890900000|2021-08-02 07:55:00|1068.2|1067.4|1067.2|1066.6|1068.2|1067.4|1067|1066.4|6123
1627890910000|2021-08-02 07:55:10|1066.8|1066.4|1066.6|1066|1066.8|1066.4|1066.6|1066|484
1627890920000|2021-08-02 07:55:20|1067.2|1066.4|1067.2|1066.4|1067.4|1066.4|1067|1066.2|87
1627890930000|2021-08-02 07:55:30|1067|1066.2|1067|1066|1067.2|1066.4|1067|1066|0
1627890940000|2021-08-02 07:55:40|1067.2|1066.2|1066.8|1066|1067.2|1066.2|1066.6|1065.8|56
1627890950000|2021-08-02 07:55:50|1066.6|1065.8|1066.8|1066|1066.8|1066|1066.2|1065.6|696
1627890960000|2021-08-02 07:56:00|1066.4|1065.8|1066.6|1066|1066.6|1066|1066.4|1065.8|0
1627890970000|2021-08-02 07:56:10|1066.8|1065.8|1066.6|1065.8|1066.8|1066|1066.2|1065.6|397
1627890980000|2021-08-02 07:56:20|1066.4|1065.6|1066.4|1065.6|1066.6|1065.6|1066.4|1065.4|519
1627890990000|2021-08-02 07:56:30|1066|1065.4|1066|1065.4|1066|1065.4|1065.8|1065|3178
1627891000000|2021-08-02 07:56:40|1065.8|1065|1066|1065.2|1066|1065.4|1065.8|1065|0
1627891010000|2021-08-02 07:56:50|1065.8|1065.4|1067|1066.2|1067|1066.2|1065.8|1065.2|1865
1627891020000|2021-08-02 07:57:00|1067.2|1066|1067|1066.4|1067.2|1066.4|1066.8|1066|0
1627891030000|2021-08-02 07:57:10|1067.2|1066.2|1066.2|1065.4|1067.2|1066.2|1066.2|1065.4|62
1627891040000|2021-08-02 07:57:20|1066.8|1065.6|1066.6|1065.6|1066.8|1066|1066.6|1065.6|0
1627891050000|2021-08-02 07:57:30|1066.4|1065.8|1066.8|1066|1066.8|1066|1066.2|1065.6|0
1627891060000|2021-08-02 07:57:40|1066.4|1065.8|1065.8|1065.2|1066.4|1065.8|1065.6|1065|2267
1627891070000|2021-08-02 07:57:50|1066.2|1065.4|1066|1065.4|1066.2|1065.4|1065.6|1065|419
1627891080000|2021-08-02 07:58:00|1065.8|1065.2|1067|1066.2|1067|1066.2|1065.8|1065.2|1251
1627891090000|2021-08-02 07:58:10|1066.8|1066.4|1067.8|1066.8|1067.8|1066.8|1066.8|1066.4|433
1627891100000|2021-08-02 07:58:20|1068.2|1067|1068.2|1067.4|1068.2|1067.6|1068|1067|0
1627891110000|2021-08-02 07:58:30|1068.4|1067.6|1068.4|1067.6|1068.4|1067.6|1068|1067.2|0
1627891130000|2021-08-02 07:58:50|1068.2|1067.4|1068.2|1067.4|1068.2|1067.6|1068|1067.4|0
1627891140000|2021-08-02 07:59:00|1068.4|1067.6|1067|1066.4|1068.4|1067.6|1067|1066.4|1113
1627891150000|2021-08-02 07:59:10|1067.2|1066.6|1066.4|1065.8|1067.2|1066.6|1066.4|1065.8|1564
1627891160000|2021-08-02 07:59:20|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066|1065.4|896
1627891170000|2021-08-02 07:59:30|1066.6|1065.8|1066.2|1065.6|1066.6|1065.8|1066.2|1065.6|809
1627891180000|2021-08-02 07:59:40|1066.4|1065.8|1066.8|1065.8|1066.8|1066.2|1066.4|1065.6|369
1627891190000|2021-08-02 07:59:50|1066.6|1066|1066.8|1066|1066.8|1066|1066.4|1066|0
1627891200000|2021-08-02 08:00:00|1066.6|1065.8|1066.4|1065.8|1066.6|1065.8|1066|1065.4|672
1627891210000|2021-08-02 08:00:10|1066.2|1065.6|1066|1065.4|1066.2|1065.8|1065.8|1065.2|801
1627891220000|2021-08-02 08:00:20|1065.8|1065.2|1066.4|1065.8|1066.8|1066|1065.8|1065.2|753
1627891230000|2021-08-02 08:00:30|1066.6|1066|1067.2|1066.4|1067.2|1066.4|1066.6|1066|0
1627891240000|2021-08-02 08:00:40|1067|1066|1067|1066.6|1067.2|1066.6|1066.8|1066|0
1627891250000|2021-08-02 08:00:50|1067.4|1066.8|1067.8|1066.8|1067.8|1066.8|1067.4|1066.8|93
1627891260000|2021-08-02 08:01:00|1067.6|1066.6|1067.8|1067.2|1067.8|1067.2|1067.6|1066.6|0
1627891270000|2021-08-02 08:01:10|1068.2|1067|1067.2|1066.6|1068.2|1067.6|1067.2|1066.6|203
1627891280000|2021-08-02 08:01:20|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|0
1627891290000|2021-08-02 08:01:30|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.6|1066|219
1627891300000|2021-08-02 08:01:40|1066.6|1066|1066.6|1066|1066.6|1066|1066.4|1065.8|58
1627891310000|2021-08-02 08:01:50|1067|1066.2|1066.8|1066|1067|1066.2|1066.8|1066|5
1627891320000|2021-08-02 08:02:00|1066.6|1066.2|1066.6|1066|1067|1066.4|1066.6|1065.8|421
1627891330000|2021-08-02 08:02:10|1067.2|1066.4|1066.6|1066|1067.2|1066.4|1066.6|1066|0
1627891340000|2021-08-02 08:02:20|1066.8|1066.2|1067.8|1066.8|1067.8|1067|1066.8|1066|353
1627891350000|2021-08-02 08:02:30|1068|1067.2|1067.8|1067|1068.2|1067.4|1067.8|1067|1296
1627891360000|2021-08-02 08:02:40|1068|1067.2|1068.2|1067.4|1068.2|1067.4|1067.6|1066.8|396
1627891370000|2021-08-02 08:02:50|1067.8|1067|1067.8|1067|1068.2|1067.4|1067.8|1067|0
1627891380000|2021-08-02 08:03:00|1067.8|1067.6|1068.6|1068|1068.6|1068|1067.8|1067.6|1563
1627891390000|2021-08-02 08:03:10|1068.8|1068.2|1068.8|1068.4|1069|1068.4|1068.8|1068|0
1627891400000|2021-08-02 08:03:20|1068.6|1068.2|1067.6|1067.2|1068.6|1068.4|1067.4|1067.2|11496
1627891410000|2021-08-02 08:03:30|1067.8|1067.6|1067.4|1067|1068|1067.6|1067.4|1067|3084
1627891430000|2021-08-02 08:03:50|1067.6|1067.2|1067.6|1067|1068|1067.4|1067.4|1067|1401
1627891440000|2021-08-02 08:04:00|1067.8|1067.2|1068|1067.4|1068|1067.4|1067.8|1067.2|0
1627891450000|2021-08-02 08:04:10||1067.6||1067.6||1067.8||1067.6|300
1627891460000|2021-08-02 08:04:20|1068.2|1067.8|1068.6|1068.2|1068.8|1068.4|1068.2|1067.8|8457
1627891470000|2021-08-02 08:04:30|1068.4|1067.8|1067.6|1067.2|1068.4|1067.8|1067.6|1067.2|11704
1627891480000|2021-08-02 08:04:40|1067.8|1067.4|1067.6|1067|1067.8|1067.4|1067.2|1066.8|1429
1627891490000|2021-08-02 08:04:50|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1067|1066.6|827
1627891500000|2021-08-02 08:05:00|1067|1066.8|1067.6|1067|1067.6|1067.2|1067|1066.8|869
1627891510000|2021-08-02 08:05:10|1067.8|1067.2|1068.4|1067.8|1068.4|1068|1067.6|1067.2|10035
1627891520000|2021-08-02 08:05:20|1068.6|1068|1068.2|1067.8|1069|1068.6|1068.2|1067.8|4546
1627891530000|2021-08-02 08:05:30|1068|1067.6|1067.6|1067.4|1068.4|1067.8|1067.6|1067.4|2034
1627891540000|2021-08-02 08:05:40|1067.8|1067.2|1067.4|1067|1067.8|1067.2|1067.2|1067|4050
1627891550000|2021-08-02 08:05:50|1067.6|1067.2|1068.2|1068|1068.4|1068|1067.6|1067.2|5883
1627891560000|2021-08-02 08:06:00|1068.4|1067.8|1068.4|1068|1068.8|1068.4|1068.4|1067.8|1417
1627891570000|2021-08-02 08:06:10|1068.2|1068.2|1068.4|1067.8|1068.4|1068.2|1068|1067.6|8232
1627891580000|2021-08-02 08:06:20|1068.2|1067.6|1068|1067.4|1068.2|1067.6|1068|1067.4|0
1627891590000|2021-08-02 08:06:30|1067.8|1067.6|1068|1067.4|1068|1067.6|1067.6|1067.2|3928
1627891600000|2021-08-02 08:06:40|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|0
1627891610000|2021-08-02 08:06:50|1067.4|1067|1067.4|1067|1067.6|1067.2|1067.2|1066.8|1457
1627891620000|2021-08-02 08:07:00|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1066.6|1066.4|902
1627891630000|2021-08-02 08:07:10|1067.2|1066.4|1066.8|1066.2|1067.2|1066.4|1066.4|1066|1292
1627891640000|2021-08-02 08:07:20|1066.6||1066.6||1066.8||1066.6||0
1627891650000|2021-08-02 08:07:30|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1627891660000|2021-08-02 08:07:40|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|314
1627891670000|2021-08-02 08:07:50||1066.2||1066.2||1066.2||1066.2|0
1627891680000|2021-08-02 08:08:00|1066.6|1066|1067.6|1067|1067.6|1067|1066.6|1066|7712
1627891690000|2021-08-02 08:08:10|1067.8|1067.2|1067.6|1067.2|1067.8|1067.4|1067.2|1066.8|2701
1627891700000|2021-08-02 08:08:20|1067.4|1067|1067.4|1067|1067.8|1067.4|1067.2|1067|988
1627891710000|2021-08-02 08:08:30|1067.2||1067.4||1067.4||1067.2||49
1627891720000|2021-08-02 08:08:40|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|393
1627891730000|2021-08-02 08:08:50|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|0
1627891740000|2021-08-02 08:09:00|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1066.8|1066.4|417
1627891750000|2021-08-02 08:09:10|1067||1067||1067.2||1067||0
1627891760000|2021-08-02 08:09:20|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|167
1627891770000|2021-08-02 08:09:30|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.4|1066|0
1627891800000|2021-08-02 08:10:00|1066.6|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1066|894
1627891810000|2021-08-02 08:10:10|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|18070
1627891820000|2021-08-02 08:10:20|1065.6|1065.2|1065.6|1065.2|1066|1065.6|1065.4|1065.2|2200
1627891840000|2021-08-02 08:10:40|1065.4|1065.4|1065.8|1065.4|1065.8|1065.4|1065.4|1065.4|457
1627891850000|2021-08-02 08:10:50|1066|1065.6|1066|1065.4|1066.4|1066|1066|1065.4|10361
1627891860000|2021-08-02 08:11:00|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|0
1627891870000|2021-08-02 08:11:10|1066.2|1066|1066.4|1065.8|1066.6|1066.2|1066.2|1065.8|3728
1627891880000|2021-08-02 08:11:20|1066.2||1066.2||1066.2||1066||0
1627891890000|2021-08-02 08:11:30|1066.4|1066|1066.6|1066|1066.6|1066.2|1066.4|1066|775
1627891900000|2021-08-02 08:11:40|1066.8|1066.2|1066.8|1066.4|1067|1066.8|1066.8|1066.2|1212
1627891910000|2021-08-02 08:11:50|1067||1066.8||1067||1066.8||0
1627891920000|2021-08-02 08:12:00|1066.6|1066.2|1066.2|1065.8|1066.6|1066.2|1066.2|1065.8|293
1627891930000|2021-08-02 08:12:10|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1627891940000|2021-08-02 08:12:20|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1627891950000|2021-08-02 08:12:30|1066.8|1066.4|1067|1066.4|1067|1066.4|1066.8|1066.4|0
1627891960000|2021-08-02 08:12:40|1066.8||1066.8||1066.8||1066.8||0
1627891970000|2021-08-02 08:12:50|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066|69
1627891980000|2021-08-02 08:13:00|1067|1066.2|1067|1066.4|1067|1066.4|1067|1066.2|0
1627891990000|2021-08-02 08:13:10|1067.2|1066.6|1067.6|1067|1067.6|1067|1067.2|1066.6|1600
1627892000000|2021-08-02 08:13:20|1067.4|1066.8|1067|1066.6|1067.4|1066.8|1067|1066.6|0
1627892010000|2021-08-02 08:13:30|1066.8|1066.4|1067.2|1066.6|1067.2|1066.6|1066.8|1066.4|689
1627892020000|2021-08-02 08:13:40|1067.4|1066.8|1067.2|1066.8|1067.6|1067|1067.2|1066.6|572
1627892030000|2021-08-02 08:13:50|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1627892040000|2021-08-02 08:14:00|1066.6|1066.2|1066|1065.4|1066.6|1066.4|1065.8|1065.4|673
1627892050000|2021-08-02 08:14:10|1065.8|1065.2|1065.6|1065|1065.8|1065.4|1065.2|1064.8|825
1627892060000|2021-08-02 08:14:20|1065.4|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1627892070000|2021-08-02 08:14:30|1065.2|1064.8|1065.4|1065.2|1065.6|1065.2|1065.2|1064.8|474
1627892080000|2021-08-02 08:14:40|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|1500
1627892090000|2021-08-02 08:14:50|1065.4|1065|1065.4|1065|1065.6|1065|1065.4|1065|2500
1627892100000|2021-08-02 08:15:00|1065.6|1065.2|1065.4|1065.2|1065.6|1065.4|1065.4|1065.2|602
1627892110000|2021-08-02 08:15:10|1065.2|1065|1065.4|1065|1065.6|1065|1065.2|1065|3
1627892120000|2021-08-02 08:15:20|1065.2|1064.8|1065.2|1064.8|1065.8|1065.2|1065.2|1064.8|3202
1627892130000|2021-08-02 08:15:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|732
1627892140000|2021-08-02 08:15:40|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.6|1064.4|644
1627892160000|2021-08-02 08:16:00|1065|1064.6|1065|1064.6|1065|1064.6|1064.6|1064.4|231
1627892170000|2021-08-02 08:16:10|1064.8|1064.4|1064.6|1064.2|1065|1064.4|1064.2|1064|2020
1627892180000|2021-08-02 08:16:20|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|2251
1627892190000|2021-08-02 08:16:30|1064|1064|1064.2|1063.6|1064.2|1064|1063.8|1063.4|1435
1627892200000|2021-08-02 08:16:40|1064.4|1063.8|1064.6|1064|1064.6|1064|1064.4|1063.8|0
1627892210000|2021-08-02 08:16:50|1064.4|1063.8|1064|1063.6|1064.4|1063.8|1064|1063.6|2746
1627892220000|2021-08-02 08:17:00|1064.2||1064||1064.2||1064||0
1627892230000|2021-08-02 08:17:10|1063.8|1063.4|1064.2|1063.6|1064.2|1063.6|1063.6|1063.2|5164
1627892240000|2021-08-02 08:17:20|1064|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|306
1627892250000|2021-08-02 08:17:30|1064.4|1063.8|1064.4|1064|1064.8|1064.4|1064.4|1063.8|497
1627892260000|2021-08-02 08:17:40|1064.6|1063.8|1064|1063.6|1064.6|1064|1064|1063.6|2059
1627892270000|2021-08-02 08:17:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|0
1627892280000|2021-08-02 08:18:00|1064|1063.6|1064.2|1063.6|1064.4|1064|1064|1063.6|682
1627892300000|2021-08-02 08:18:20|1064.4|1063.8|1064.4|1064|1064.6|1064|1064.4|1063.8|0
1627892320000|2021-08-02 08:18:40|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.6|1064.2|1789
1627892330000|2021-08-02 08:18:50|1065.2|1064.8|1065.2|1064.8|1065.4|1064.8|1065.2|1064.6|0
1627892340000|2021-08-02 08:19:00|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.6|500
1627892350000|2021-08-02 08:19:10||1064.8||1064.6||1064.8||1064.6|0
1627892360000|2021-08-02 08:19:20|1065||1065||1065||1064.8||0
1627892370000|2021-08-02 08:19:30|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1627892380000|2021-08-02 08:19:40|1064.8|1064.6|1065.4|1065|1065.4|1065|1064.8|1064.6|479
1627892390000|2021-08-02 08:19:50|1065.6|1064.8|1065.4|1065|1065.6|1065|1065|1064.6|1950
1627892400000|2021-08-02 08:20:00|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|513
1627892410000|2021-08-02 08:20:10|1065.2|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|1098
1627892420000|2021-08-02 08:20:20|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.4|1064|357
1627892430000|2021-08-02 08:20:30|1064.8|1064.2|1064.4|1064|1064.8|1064.4|1064.4|1064|0
1627892440000|2021-08-02 08:20:40|1064.6|1064.2|1064.8|1064.4|1065|1064.4|1064.6|1064.2|0
1627892450000|2021-08-02 08:20:50|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1627892460000|2021-08-02 08:21:00|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.6|1064|0
1627892470000|2021-08-02 08:21:10|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.8|1064.2|0
1627892480000|2021-08-02 08:21:20|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|918
1627892490000|2021-08-02 08:21:30|1065|1064.6|1065|1064.4|1065|1064.6|1064.6|1064.2|566
1627892500000|2021-08-02 08:21:40|1064.8|1064.2|1064.4|1064|1064.8|1064.2|1064.4|1064|0
1627892510000|2021-08-02 08:21:50|1064.6||1064.6||1064.6||1064.6||0
1627892520000|2021-08-02 08:22:00|1064.4|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|580
1627892530000|2021-08-02 08:22:10|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.8|0
1627892540000|2021-08-02 08:22:20|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|315
1627892550000|2021-08-02 08:22:30|1064||1064.2||1064.2||1064||0
1627892560000|2021-08-02 08:22:40|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|302
1627892570000|2021-08-02 08:22:50|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.8|1141
1627892580000|2021-08-02 08:23:00|1064|1063.6|1064.6|1064.2|1064.6|1064.2|1063.8|1063.6|506
1627892590000|2021-08-02 08:23:10|1064.8||1064.6||1064.8||1064.6||0
1627892600000|2021-08-02 08:23:20|1064.8|1064|1065.2|1064.6|1065.2|1064.6|1064.4|1064|1767
1627892620000|2021-08-02 08:23:40|1065|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|590
1627892630000|2021-08-02 08:23:50|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1627892640000|2021-08-02 08:24:00|1065.4|1064.8|1065.4|1065|1065.6|1065|1065.2|1064.8|678
1627892650000|2021-08-02 08:24:10|1065.6||1065.6||1065.6||1065.4||0
1627892660000|2021-08-02 08:24:20|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.8|1065.2|0
1627892670000|2021-08-02 08:24:30|1066.2|1065.6|1066|1065.6|1066.4|1065.8|1066|1065.6|0
1627892680000|2021-08-02 08:24:40|1066.2|1065.8|1066.4|1066|1066.4|1066|1066|1065.6|144
1627892690000|2021-08-02 08:24:50|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|443
1627892700000|2021-08-02 08:25:00|1066.4|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|50
1627892710000|2021-08-02 08:25:10|1066.6|1066|1066.6|1066.2|1066.8|1066.4|1066.6|1066|410
1627892720000|2021-08-02 08:25:20|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|1665
1627892730000|2021-08-02 08:25:30|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.6|1032
1627892740000|2021-08-02 08:25:40|1066.2|1065.8|1066|1065.4|1066.4|1065.8|1066|1065.4|0
1627892750000|2021-08-02 08:25:50|1065.4|1065.2|1065.2|1065|1065.4|1065.2|1065.2|1065|25362
1627892760000|2021-08-02 08:26:00|1065|1064.8|1065.2|1064.8|1065.4|1065|1064.8|1064.6|1921
1627892770000|2021-08-02 08:26:10|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1627892780000|2021-08-02 08:26:20|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1627892790000|2021-08-02 08:26:30|1065.6|1065.2|1065.8|1065.4|1066|1065.4|1065.6|1065.2|4880
1627892800000|2021-08-02 08:26:40|1065.6|1065.2|1065|1064.6|1065.8|1065.2|1065|1064.6|1020
1627892810000|2021-08-02 08:26:50|1064.8||1065||1065||1064.8||0
1627892820000|2021-08-02 08:27:00|1065.2|1065|1065|1064.6|1065.2|1065|1065|1064.6|8630
1627892830000|2021-08-02 08:27:10|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.6|1064.2|7069
1627892840000|2021-08-02 08:27:20|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.8|1064.4|2510
1627892850000|2021-08-02 08:27:30|1064.6|1064.6|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|114
1627892860000|2021-08-02 08:27:40|1064.8|1064.6|1065.4|1064.8|1065.6|1065.2|1064.8|1064.6|1330
1627892870000|2021-08-02 08:27:50|1065.2||1065.2||1065.4||1065.2||0
1627892880000|2021-08-02 08:28:00|1065|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.4|0
1627892890000|2021-08-02 08:28:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|0
1627892900000|2021-08-02 08:28:20|1065|1065|1065.4|1065|1065.4|1065|1065|1065|3500
1627892910000|2021-08-02 08:28:30|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1065.2|1064.8|855
1627892920000|2021-08-02 08:28:40|1064.8|1064.6|1064.8|1064.4|1065.2|1064.6|1064.8|1064.4|39
1627892930000|2021-08-02 08:28:50|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.6|1064.2|406
1627892940000|2021-08-02 08:29:00|1064.8|1064.4|1064.6|1064.2|1065|1064.4|1064.6|1064.2|500
1627892950000|2021-08-02 08:29:10|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|338
1627892960000|2021-08-02 08:29:20|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|511
1627892970000|2021-08-02 08:29:30|1065|1064.6|1065.2|1064.8|1065.2|1065|1065|1064.6|1912
1627892980000|2021-08-02 08:29:40|1064.8|1064.6|1064.8|1064.2|1065|1064.8|1064.8|1064.2|412
1627892990000|2021-08-02 08:29:50|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|0
1627893000000|2021-08-02 08:30:00|1064.6|1064.2|1063.8|1063.4|1064.6|1064.2|1063.8|1063.4|696
1627893010000|2021-08-02 08:30:10|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1627893020000|2021-08-02 08:30:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|330
1627893030000|2021-08-02 08:30:30|1063.4|1063|1064|1063.6|1064.4|1064|1063.4|1063|1228
1627893040000|2021-08-02 08:30:40|1064.2|1064|1064.2|1063.6|1064.4|1064|1064|1063.6|1386
1627893050000|2021-08-02 08:30:50|1064.4|1063.8|1064.4|1064.2|1064.4|1064.2|1064.4|1063.8|0
1627893060000|2021-08-02 08:31:00|1064.2|1064|1064.2|1063.6|1064.2|1064|1064.2|1063.6|328
1627893080000|2021-08-02 08:31:20|1064|1063.4|1063.8|1063.2|1064|1063.6|1063.8|1063.2|347
1627893090000|2021-08-02 08:31:30|1063.6|1063.4|1063.8|1063.4|1063.8|1063.6|1063.4|1063.2|3698
1627893100000|2021-08-02 08:31:40|1064|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.4|750
1627893110000|2021-08-02 08:31:50|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|0
1627893120000|2021-08-02 08:32:00|1064.4|1064|1064.8|1064.2|1064.8|1064.2|1064.4|1064|815
1627893130000|2021-08-02 08:32:10|1065|1064.4|1065|1064.4|1065|1064.6|1065|1064.4|0
1627893140000|2021-08-02 08:32:20|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1627893150000|2021-08-02 08:32:30|1065||1064.8||1065||1064.8||0
1627893160000|2021-08-02 08:32:40|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1627893170000|2021-08-02 08:32:50|1064.6|1064.6|1065|1064.6|1065|1064.6|1064.6|1064.6|1483
1627893180000|2021-08-02 08:33:00|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.4|300
1627893190000|2021-08-02 08:33:10|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.4|1064.2|100
1627893200000|2021-08-02 08:33:20|1065|1064.4|1065|1064.6|1065|1064.8|1065|1064.4|0
1627893210000|2021-08-02 08:33:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1627893220000|2021-08-02 08:33:40|1065|1064.6|1064.8|1064.4|1065|1064.8|1064.8|1064.4|0
1627893230000|2021-08-02 08:33:50|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1627893240000|2021-08-02 08:34:00|1065||1064.8||1065||1064.8||0
1627893250000|2021-08-02 08:34:10|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1063.8|465
1627893260000|2021-08-02 08:34:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|2667
1627893270000|2021-08-02 08:34:30|1065|1064.2|1064.6|1064.2|1065|1064.2|1064.6|1064.2|0
1627893280000|2021-08-02 08:34:40|1064.8||1064.6||1064.8||1064.6||100
1627893290000|2021-08-02 08:34:50|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.8|124
1627893300000|2021-08-02 08:35:00|1064|1063.6|1064|1063.4|1064.2|1063.8|1063.8|1063.4|2472
1627893310000|2021-08-02 08:35:10|1063.8|1063.2|1063.4|1063.2|1063.8|1063.2|1063.4|1063.2|638
1627893320000|2021-08-02 08:35:20|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|547
1627893340000|2021-08-02 08:35:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|168
1627893350000|2021-08-02 08:35:50|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|1203
1627893360000|2021-08-02 08:36:00|1063.8|1063.4|1064|1063.8|1064.2|1063.8|1063.8|1063.4|0
1627893370000|2021-08-02 08:36:10|1064.2|1064|1065|1064.4|1065.2|1064.8|1064.2|1064|5929
1627893380000|2021-08-02 08:36:20|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064.2|1015
1627893390000|2021-08-02 08:36:30|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|930
1627893400000|2021-08-02 08:36:40|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.2|0
1627893410000|2021-08-02 08:36:50|1065|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.4|0
1627893420000|2021-08-02 08:37:00|1065.2|1064.8|1065.2|1065|1065.4|1065|1065.2|1064.8|0
1627893430000|2021-08-02 08:37:10|1065|1064.8|1065.4|1065.2|1065.8|1065.2|1065|1064.6|2817
1627893440000|2021-08-02 08:37:20|1065.2|1065|1065.6|1065.2|1065.8|1065.2|1065.2|1065|278
1627893450000|2021-08-02 08:37:30|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1065|2483
1627893460000|2021-08-02 08:37:40|1065|1064.8|1065.2|1064.8|1065.2|1065|1065|1064.8|61
1627893480000|2021-08-02 08:38:00|1065|1064.6|1065|1064.6|1065|1064.6|1064.6|1064.4|2481
1627893490000|2021-08-02 08:38:10|1065.2|1064.8|1065.6|1065|1065.6|1065|1065.2|1064.8|634
1627893510000|2021-08-02 08:38:30|1065.8|1065.2|1065.8|1065.6|1066|1065.6|1065.8|1065.2|3829
1627893520000|2021-08-02 08:38:40|1065.6|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|215
1627893530000|2021-08-02 08:38:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|110
1627893550000|2021-08-02 08:39:10|1066|1065.6|1066.2|1065.6|1066.2|1065.8|1066|1065.6|432
1627893560000|2021-08-02 08:39:20|1066.4|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1627893570000|2021-08-02 08:39:30|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|1116
1627893580000|2021-08-02 08:39:40|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1627893590000|2021-08-02 08:39:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1627893600000|2021-08-02 08:40:00|1066.8|1066.6|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|17300
1627893610000|2021-08-02 08:40:10|1066.8|1066.4|1066.6|1066.2|1067.2|1066.8|1066.4|1066.2|666
1627893620000|2021-08-02 08:40:20|1066.8|1066|1066.6|1066.2|1066.8|1066.2|1066.4|1066|319
1627893630000|2021-08-02 08:40:30|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1627893640000|2021-08-02 08:40:40|1067.2|1066.8|1067|1066.6|1067.2|1067|1067|1066.6|2703
1627893650000|2021-08-02 08:40:50|1066.8||1067||1067||1066.8||0
1627893660000|2021-08-02 08:41:00|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066|1122
1627893670000|2021-08-02 08:41:10||1066||1066.2||1066.2||1066|0
1627893680000|2021-08-02 08:41:20|1066.8|1066.4|1067|1066.6|1067.2|1066.6|1066.8|1066.4|479
1627893690000|2021-08-02 08:41:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|500
1627893700000|2021-08-02 08:41:40|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|669
1627893710000|2021-08-02 08:41:50|1067||1067.2||1067.2||1067||0
1627893720000|2021-08-02 08:42:00|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1066.8|1066.4|1356
1627893730000|2021-08-02 08:42:10||1067||1066.8||1067||1066.8|312
1627893760000|2021-08-02 08:42:40|1067|1067|1067.4|1067|1067.4|1067|1067|1067|395
1627893770000|2021-08-02 08:42:50|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067.2|0
1627893780000|2021-08-02 08:43:00|1067.8|1067.4|1067.8|1067.6|1067.8|1067.6|1067.8|1067.4|311
1627893790000|2021-08-02 08:43:10|1068|1067.8|1068|1067.6|1068|1067.8|1068|1067.6|58
1627893820000|2021-08-02 08:43:40||1067.8||1067.6||1067.8||1067.6|0
1627893840000|2021-08-02 08:44:00|1068.2|1067.8|1068|1067.6|1068.4|1068|1067.8|1067.6|5191
1627893850000|2021-08-02 08:44:10|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|289
1627893860000|2021-08-02 08:44:20|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|1784
1627893890000|2021-08-02 08:44:50|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1627893900000|2021-08-02 08:45:00|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|0
1627893910000|2021-08-02 08:45:10|1067|1066.6|1067|1066.8|1067.2|1066.8|1066.8|1066.4|948
1627893940000|2021-08-02 08:45:40|1066.8|1066.6|1067|1066.8|1067|1066.8|1066.8|1066.6|710
1627893950000|2021-08-02 08:45:50|1066.8|1066.6|1067|1066.6|1067|1066.8|1066.6|1066.2|3166
1627893960000|2021-08-02 08:46:00||1066.4||1066.4||1066.6||1066.4|0
1627893970000|2021-08-02 08:46:10|1067.2|1066.6|1067.6|1067.2|1067.6|1067.2|1067.2|1066.6|2056
1627893980000|2021-08-02 08:46:20|1067.4|1067|1067.8|1067.4|1067.8|1067.4|1067.2|1067|3630
1627893990000|2021-08-02 08:46:30|1067.6|1067.2|1067.4|1067.2|1067.8|1067.2|1067.2|1067|991
1627894000000|2021-08-02 08:46:40|1067.6|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|832
1627894010000|2021-08-02 08:46:50|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|19
1627894020000|2021-08-02 08:47:00|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1627894030000|2021-08-02 08:47:10|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.8|1067.4|0
1627894040000|2021-08-02 08:47:20|1068|1067.6|1067.6|1067.2|1068.2|1067.8|1067.6|1067.2|453
1627894050000|2021-08-02 08:47:30|1067.4||1067.4||1067.4||1067.4||0
1627894060000|2021-08-02 08:47:40|1067.2|1067|1067.2|1066.8|1067.2|1067|1067|1066.8|2490
1627894070000|2021-08-02 08:47:50|1067|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.4|4055
1627894080000|2021-08-02 08:48:00||1066.8||1066.6||1066.8||1066.6|500
1627894090000|2021-08-02 08:48:10|1066.8|1066.8|1066.8|1066.4|1066.8|1066.8|1066.8|1066.4|600
1627894100000|2021-08-02 08:48:20|1067|1066.6|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|2494
1627894110000|2021-08-02 08:48:30|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1627894120000|2021-08-02 08:48:40|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|1573
1627894130000|2021-08-02 08:48:50|1067|1066.8|1067.2|1067|1067.4|1067|1067|1066.8|0
1627894140000|2021-08-02 08:49:00|1067|1066.8|1067.2|1066.8|1067.4|1067|1067|1066.8|1055
1627894150000|2021-08-02 08:49:10|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1627894160000|2021-08-02 08:49:20|1067|1066.6|1066.8|1066.4|1067|1066.8|1066.8|1066.4|326
1627894180000|2021-08-02 08:49:40|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|536
1627894190000|2021-08-02 08:49:50|1066.6||1066.6||1066.6||1066.6||0
1627894200000|2021-08-02 08:50:00|1066.8|1066.4|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|2308
1627894210000|2021-08-02 08:50:10|1067.4|1066.8|1067.4|1067|1067.4|1067|1067.4|1066.8|0
1627894240000|2021-08-02 08:50:40|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1066.8|1066.6|1812
1627894260000|2021-08-02 08:51:00|1067.2|1066.8|1067.2|1066.6|1067.2|1067|1067|1066.6|0
1627894270000|2021-08-02 08:51:10|1067.4|1066.8|1067.2|1066.8|1067.4|1066.8|1067|1066.8|0
1627894280000|2021-08-02 08:51:20|1067|1066.6|1067.2|1066.8|1067.4|1066.8|1067|1066.6|0
1627894290000|2021-08-02 08:51:30|1067.4|1066.6|1067.2|1066.8|1067.6|1067.2|1067.2|1066.6|4443
1627894300000|2021-08-02 08:51:40|1067.4|1067|1067.2|1066.8|1067.6|1067.2|1067.2|1066.8|0
1627894310000|2021-08-02 08:51:50|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1627894320000|2021-08-02 08:52:00|1067.2|1066.8|1066.6|1066.2|1067.2|1066.8|1066.6|1066.2|4715
1627894330000|2021-08-02 08:52:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1627894340000|2021-08-02 08:52:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|686
1627894350000|2021-08-02 08:52:30||1066.6||1066.4||1066.6||1066.4|200
1627894360000|2021-08-02 08:52:40|1067|1066.6|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|376
1627894370000|2021-08-02 08:52:50|1067|1066.6|1067|1066.8|1067|1066.8|1067|1066.6|90
1627894380000|2021-08-02 08:53:00|1067.2|1067|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|820
1627894390000|2021-08-02 08:53:10|1067.8|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|0
1627894400000|2021-08-02 08:53:20|1068|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1627894410000|2021-08-02 08:53:30|1068|1067.2|1067.8|1067.4|1068|1067.6|1067.8|1067.2|0
1627894420000|2021-08-02 08:53:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|697
1627894430000|2021-08-02 08:53:50|1067.4|1067|1067.8|1067.4|1068|1067.4|1067.4|1066.8|3095
1627894440000|2021-08-02 08:54:00|1068|1067.6|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|1326
1627894450000|2021-08-02 08:54:10|1067.6|1067.2|1067.6|1067.4|1067.6|1067.6|1067.6|1067.2|5257
1627894460000|2021-08-02 08:54:20|1067.4|1067.2|1067.4|1067|1067.4|1067.4|1067.4|1067|428
1627894470000|2021-08-02 08:54:30|1067.2|1066.8|1067.2|1067|1067.2|1067|1067|1066.8|244
1627894480000|2021-08-02 08:54:40|1067|1066.8|1067.6|1067.2|1067.6|1067.2|1067|1066.8|150
1627894490000|2021-08-02 08:54:50|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|414
1627894500000|2021-08-02 08:55:00|1067.4||1067.2||1067.4||1067.2||0
1627894520000|2021-08-02 08:55:20|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.6|1066.4|678
1627894530000|2021-08-02 08:55:30|1066.6|1066.4|1066.8|1066.6|1067|1066.6|1066.6|1066.4|3787
1627894540000|2021-08-02 08:55:40|1067|1066.8|1066.6|1066.4|1067.2|1066.8|1066.6|1066.4|133
1627894550000|2021-08-02 08:55:50|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|0
1627894570000|2021-08-02 08:56:10|1067|1066.6|1067|1066.8|1067|1066.8|1067|1066.6|613
1627894580000|2021-08-02 08:56:20|1067.2|1067|1067.4|1067|1067.4|1067|1067.2|1067|816
1627894590000|2021-08-02 08:56:30|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1627894600000|2021-08-02 08:56:40|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067.2|0
1627894620000|2021-08-02 08:57:00|1067.8|1067.4|1067.8|1067.6|1068|1067.6|1067.6|1067.2|452
1627894630000|2021-08-02 08:57:10||1067.4||1067.4||1067.4||1067.4|0
1627894650000|2021-08-02 08:57:30|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|189
1627894660000|2021-08-02 08:57:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1627894680000|2021-08-02 08:58:00|1067.4|1067|1067.8|1067.4|1067.8|1067.6|1067.4|1067|1971
1627894700000|2021-08-02 08:58:20|1067.6|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|547
1627894720000|2021-08-02 08:58:40||1067.6||1067.4||1067.6||1067.4|0
1627894740000|2021-08-02 08:59:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067|1620
1627894770000|2021-08-02 08:59:30||1067.6||1067.6||1067.6||1067.6|0
1627894780000|2021-08-02 08:59:40|1068|1067.8|1068.6|1068.2|1068.6|1068.2|1068|1067.8|2781
1627894790000|2021-08-02 08:59:50|1068.8|1068.4|1068.8|1068.4|1069|1068.4|1068.8|1068.4|1704
1627894800000|2021-08-02 09:00:00|1068.6|1068.2|1068.8|1068.2|1068.8|1068.4|1068.4|1068.2|648
1627894810000|2021-08-02 09:00:10|1068.6||1068.4||1068.6||1068.4||0
1627894820000|2021-08-02 09:00:20|1068.2|1068|1068|1067.6|1068.4|1068.2|1068|1067.6|974
1627894840000|2021-08-02 09:00:40|1068.2||1068.2||1068.2||1068.2||0
1627894850000|2021-08-02 09:00:50|1068||1068||1068.2||1068||0
1627894860000|2021-08-02 09:01:00|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.4|1067|888
1627894870000|2021-08-02 09:01:10|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1627894880000|2021-08-02 09:01:20|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1627894890000|2021-08-02 09:01:30|1068|1067.6|1068.4|1067.8|1068.6|1068|1068|1067.6|11871
1627894900000|2021-08-02 09:01:40|1068.2|1067.6|1068|1067.6|1068.2|1067.8|1067.8|1067.6|1595
1627894910000|2021-08-02 09:01:50|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|0
1627894920000|2021-08-02 09:02:00|1068.2|1067.8|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1627894930000|2021-08-02 09:02:10|1068.4|1068|1068.4|1067.8|1068.6|1068.2|1068.2|1067.8|1488
1627894940000|2021-08-02 09:02:20|1068.2|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|645
1627894950000|2021-08-02 09:02:30|1068||1068||1068.2||1068||0
1627894960000|2021-08-02 09:02:40|1067.8|1067.6|1068|1067.8|1068|1067.8|1067.8|1067.6|353
1627894970000|2021-08-02 09:02:50||1067.6||1067.8||1067.8||1067.6|557
1627894980000|2021-08-02 09:03:00|1067.8|1067.6|1067.4|1067|1068|1067.8|1067.2|1067|2763
1627895000000|2021-08-02 09:03:20|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|327
1627895040000|2021-08-02 09:04:00|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.4|1066|3246
1627895050000|2021-08-02 09:04:10|1066.6|1066.2|1066.4|1066.2|1066.6|1066.4|1066.4|1066.2|1236
1627895060000|2021-08-02 09:04:20|1066.6||1066.6||1066.6||1066.4||20
1627895070000|2021-08-02 09:04:30|1066.8|1066.4|1067.2|1066.6|1067.4|1067|1066.8|1066.4|2061
1627895090000|2021-08-02 09:04:50|1067|1066.8|1067.6|1067.2|1067.8|1067.2|1066.8|1066.6|2684
1627895120000|2021-08-02 09:05:20|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.2|1067|1038
1627895130000|2021-08-02 09:05:30|1067.8|1067.4|1067.6|1067.2|1067.8|1067.6|1067.6|1067.2|1240
1627895140000|2021-08-02 09:05:40|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1627895150000|2021-08-02 09:05:50|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|404
1627895160000|2021-08-02 09:06:00|1068.4||1068.2||1068.4||1068.2||0
1627895190000|2021-08-02 09:06:30|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1627895210000|2021-08-02 09:06:50||1068.2||1068||1068.2||1068|9874
1627895230000|2021-08-02 09:07:10|1068.2|1068.2|1068.8|1068.4|1068.8|1068.6|1068.2|1068.2|6480
1627895240000|2021-08-02 09:07:20|1069|1068.6|1069|1068.4|1069|1068.6|1069|1068.4|1256
1627895260000|2021-08-02 09:07:40|1069.2|1068.6|1068.8|1068.4|1069.2|1068.8|1068.6|1068.4|1365
1627895270000|2021-08-02 09:07:50|1069||1069||1069||1068.8||0
1627895280000|2021-08-02 09:08:00|1068.8|1068.2|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|1237
1627895300000|2021-08-02 09:08:20|||||||||200
1627895310000|2021-08-02 09:08:30|1068.4|1068|1068.2|1067.8|1068.4|1068.2|1068|1067.8|1769
1627895330000|2021-08-02 09:08:50|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.6|290
1627895340000|2021-08-02 09:09:00|1068.4|1068|1068.6|1068.2|1068.8|1068.4|1068.4|1067.8|4506
1627895350000|2021-08-02 09:09:10|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1627895360000|2021-08-02 09:09:20||1068.2||1068.2||1068.2||1068.2|0
1627895370000|2021-08-02 09:09:30|1068.6|1068.4|1069|1068.6|1069|1068.6|1068.6|1068.4|226
1627895380000|2021-08-02 09:09:40|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1627895400000|2021-08-02 09:10:00|1069|1068.6|1068.4|1068|1069|1068.8|1068.4|1068|2159
1627895410000|2021-08-02 09:10:10|1068.2|1067.8|1068|1067.6|1068.2|1068|1068|1067.6|555
1627895430000|2021-08-02 09:10:30|1069|1067.8|1068.4|1068|1069|1068.6|1068.2|1067.8|39034
1627895440000|2021-08-02 09:10:40|1068.6|1068.2|1068.4|1068|1069|1068.6|1068.4|1068|2037
1627895460000|2021-08-02 09:11:00|1068.2|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1068|0
1627895470000|2021-08-02 09:11:10|1068.6|1068.4|1068.4|1068.2|1068.6|1068.4|1068.4|1068.2|748
1627895480000|2021-08-02 09:11:20|1068.6|1068|1068.6|1068.2|1068.6|1068.2|1068.6|1068|0
1627895490000|2021-08-02 09:11:30|1068.4|1068|1068.2|1067.8|1068.4|1068.2|1068|1067.8|1648
1627895510000|2021-08-02 09:11:50|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.4|1068|343
1627895520000|2021-08-02 09:12:00|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1067.6|1067.4|2141
1627895540000|2021-08-02 09:12:20|1067.8|1067.4|1067.6|1067.4|1067.8|1067.4|1067.4|1067.2|358
1627895550000|2021-08-02 09:12:30|1067.8|1067.2|1068|1067.6|1068|1067.6|1067.8|1067.2|696
1627895560000|2021-08-02 09:12:40||1067.8||1067.6||1067.8||1067.6|0
1627895570000|2021-08-02 09:12:50|1067.8||1067.8||1068||1067.8||0
1627895580000|2021-08-02 09:13:00|1067.6|1067.4|1067.8|1067.4|1068|1067.6|1067.6|1067.2|2064
1627895590000|2021-08-02 09:13:10|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|0
1627895600000|2021-08-02 09:13:20|1067.4||1067.6||1067.6||1067.4||0
1627895610000|2021-08-02 09:13:30|1067.4|1067|1067.4|1067|1067.6|1067.2|1067.2|1067|452
1627895630000|2021-08-02 09:13:50|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.4|1067.2|1697
1627895640000|2021-08-02 09:14:00|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1067|0
1627895650000|2021-08-02 09:14:10|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1627895660000|2021-08-02 09:14:20|1067.4|1067|1067.6|1067.2|1067.8|1067.6|1067.4|1067|5354
1627895670000|2021-08-02 09:14:30|1067.4|1067.4|1067|1066.8|1067.4|1067.4|1067|1066.8|820
1627895690000|2021-08-02 09:14:50|1067.2|1067|1067.4|1067|1067.4|1067|1067|1066.8|788
1627895700000|2021-08-02 09:15:00|1067.2|1066.8|1066.8|1066.4|1067.4|1067|1066.8|1066.4|6033
1627895710000|2021-08-02 09:15:10|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1627895730000|2021-08-02 09:15:30|1066.4|1066.4|1066.2|1066|1066.4|1066.4|1066.2|1066|1746
1627895740000|2021-08-02 09:15:40|1066.4|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066|395
1627895750000|2021-08-02 09:15:50|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|10
1627895760000|2021-08-02 09:16:00|1066.8|1066.4|1067.2|1066.6|1067.2|1066.6|1066.6|1066.2|0
1627895770000|2021-08-02 09:16:10|1067.4|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1627895780000|2021-08-02 09:16:20|1067.4|1067|1067|1066.8|1067.4|1067|1067|1066.8|0
1627895790000|2021-08-02 09:16:30|1067.2|1067|1067.4|1067|1067.4|1067|1067.2|1067|0
1627895800000|2021-08-02 09:16:40|1067.6||1067.6||1067.6||1067.4||0
1627895810000|2021-08-02 09:16:50|1067.8|1067.2|1067.6|1067.4|1068|1067.4|1067.6|1067.2|0
1627895820000|2021-08-02 09:17:00|1067.8|1067.2|1068|1067.4|1068|1067.4|1067.8|1067.2|0
1627895830000|2021-08-02 09:17:10|1068.2|1067.6|1068|1067.6|1068.2|1067.8|1067.6|1067.4|3162
1627895840000|2021-08-02 09:17:20|1068.2|1067.8|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|12
1627895850000|2021-08-02 09:17:30|1068.4||1068.6||1068.6||1068.4||0
1627895860000|2021-08-02 09:17:40|1068.4||1068.6||1068.6||1068.4||0
1627895870000|2021-08-02 09:17:50|1068.4||1068.4||1068.4||1068.4||0
1627895880000|2021-08-02 09:18:00|1068.2|1068|1068.6|1068|1068.6|1068.2|1068.2|1068|919
1627895890000|2021-08-02 09:18:10|1068.8|1068.2|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|1682
1627895900000|2021-08-02 09:18:20|1068|1067.8|1068.4|1068.2|1068.6|1068.2|1068|1067.8|9167
1627895910000|2021-08-02 09:18:30|1068.6||1068.6||1068.6||1068.6||0
1627895920000|2021-08-02 09:18:40|1068.4|1068|1068.2|1067.8|1068.4|1068.2|1068|1067.8|1997
1627895930000|2021-08-02 09:18:50|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1627895940000|2021-08-02 09:19:00|1068.2|1068.2|1068|1067.6|1068.2|1068.2|1067.8|1067.6|1382
1627895960000|2021-08-02 09:19:20|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|1415
1627895970000|2021-08-02 09:19:30|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|1016
1627895980000|2021-08-02 09:19:40|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|0
1627895990000|2021-08-02 09:19:50|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1627896000000|2021-08-02 09:20:00|1068.2|1067.8|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|394
1627896020000|2021-08-02 09:20:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.4|1067.2|784
1627896030000|2021-08-02 09:20:30||1067.4||1067.4||1067.4||1067.4|0
1627896040000|2021-08-02 09:20:40|1067.4|1067.2|1067.4|1067.2|1067.6|1067.4|1067.4|1067.2|107
1627896050000|2021-08-02 09:20:50|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|508
1627896060000|2021-08-02 09:21:00|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1067|1100
1627896070000|2021-08-02 09:21:10||1067.2||1067||1067.2||1067|250
1627896080000|2021-08-02 09:21:20|1067.2||1067.4||1067.4||1067.2||0
1627896090000|2021-08-02 09:21:30|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.6|1066.4|2327
1627896100000|2021-08-02 09:21:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|786
1627896110000|2021-08-02 09:21:50|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|646
1627896120000|2021-08-02 09:22:00|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|3411
1627896130000|2021-08-02 09:22:10|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1066.8|1066.4|169
1627896140000|2021-08-02 09:22:20|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|1922
1627896150000|2021-08-02 09:22:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.4|28
1627896190000|2021-08-02 09:23:10|1066.6|1066.2|1066.6|1066.4|1066.6|1066.4|1066.4|1066|251
1627896200000|2021-08-02 09:23:20|1066.8|1066.6|1067.2|1067|1067.4|1067|1066.8|1066.6|1300
1627896210000|2021-08-02 09:23:30|1067.4|1067.2|1067.2|1067|1067.6|1067.2|1067.2|1067|596
1627896220000|2021-08-02 09:23:40|1067.4|1067.2|1067.4|1067|1067.4|1067.2|1067.4|1067|445
1627896230000|2021-08-02 09:23:50|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1627896240000|2021-08-02 09:24:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067|0
1627896250000|2021-08-02 09:24:10|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1627896260000|2021-08-02 09:24:20|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|10
1627896270000|2021-08-02 09:24:30||1067.4||1067.4||1067.4||1067.4|0
1627896280000|2021-08-02 09:24:40||1067.2||1067.2||1067.2||1067.2|527
1627896300000|2021-08-02 09:25:00|1067.8|1067.4|1067.8|1067.2|1068|1067.6|1067.4|1067.2|184
1627896310000|2021-08-02 09:25:10|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|0
1627896320000|2021-08-02 09:25:20|1067.4||1067.6||1067.6||1067.4||0
1627896330000|2021-08-02 09:25:30|1067.4|1067|1067.4|1067|1067.6|1067.2|1067.2|1067|3396
1627896340000|2021-08-02 09:25:40|1067.6|1066.8|1067.2|1067|1067.6|1067|1067|1066.8|3510
1627896350000|2021-08-02 09:25:50|1067|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|80
1627896360000|2021-08-02 09:26:00|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.4|1067|0
1627896370000|2021-08-02 09:26:10|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1627896380000|2021-08-02 09:26:20|1067.2||1067.2||1067.2||1067.2||0
1627896390000|2021-08-02 09:26:30|1067|1066.8|1066.8|1066.6|1067.2|1067|1066.8|1066.6|1728
1627896400000|2021-08-02 09:26:40|1067|1066.8|1067|1066.6|1067|1066.8|1066.6|1066.2|4210
1627896410000|2021-08-02 09:26:50|1067.2|1066.8|1067.4|1067|1067.6|1067.2|1067.2|1066.8|36
1627896420000|2021-08-02 09:27:00|1067.6|1067.4|1067.4|1067|1067.6|1067.4|1067.4|1067|1933
1627896440000|2021-08-02 09:27:20|||||||||500
1627896450000|2021-08-02 09:27:30|||||||||200
1627896460000|2021-08-02 09:27:40|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|286
1627896470000|2021-08-02 09:27:50|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.4|1067.2|1152
1627896480000|2021-08-02 09:28:00|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1627896490000|2021-08-02 09:28:10|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.6|178
1627896500000|2021-08-02 09:28:20|1067.4||1067.4||1067.4||1067.4||0
1627896510000|2021-08-02 09:28:30|1067.2|1067|1067.4|1066.8|1067.4|1067|1067.2|1066.8|0
1627896520000|2021-08-02 09:28:40|1067.2|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1627896530000|2021-08-02 09:28:50|1067.4|1067|1067.6|1067.4|1068|1067.6|1067.4|1067|3808
1627896540000|2021-08-02 09:29:00|1067.8||1067.8||1067.8||1067.8||0
1627896550000|2021-08-02 09:29:10|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1627896570000|2021-08-02 09:29:30|1068.2|1067.8|1068.2|1067.8|1068.4|1067.8|1068.2|1067.8|0
1627896580000|2021-08-02 09:29:40|1068.4|1068|1067.6|1067.2|1068.6|1068.2|1067.4|1067.2|5152
1627896590000|2021-08-02 09:29:50|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1627896600000|2021-08-02 09:30:00|1067.6|1067.2|1068.2|1067.6|1068.2|1067.6|1067.4|1067|5344
1627896610000|2021-08-02 09:30:10|1068||1068||1068.2||1068||0
1627896620000|2021-08-02 09:30:20|1068.2||1068||1068.2||1068||0
1627896630000|2021-08-02 09:30:30|1068.2|1067.8|1068.2|1068|1068.4|1068|1068.2|1067.8|0
1627896640000|2021-08-02 09:30:40|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|479
1627896660000|2021-08-02 09:31:00||1068||1068||1068||1067.8|0
1627896670000|2021-08-02 09:31:10|1068.4|1068.2|1069|1068.8|1069|1068.8|1068.4|1068|639
1627896680000|2021-08-02 09:31:20|1069.2|1068.6|1069|1068.8|1069.2|1068.8|1068.8|1068.6|395
1627896690000|2021-08-02 09:31:30|1068.8|1068.6|1068.6|1068.4|1068.8|1068.6|1068.6|1068.4|581
1627896700000|2021-08-02 09:31:40|1068.8||1068.8||1068.8||1068.8||0
1627896710000|2021-08-02 09:31:50|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|1101
1627896720000|2021-08-02 09:32:00|1068.4|1068|1068|1067.6|1068.6|1068.2|1067.8|1067.4|9267
1627896730000|2021-08-02 09:32:10|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.4|0
1627896740000|2021-08-02 09:32:20|1067.6|1067.2|1067.6|1067.4|1067.6|1067.4|1067.4|1067.2|1300
1627896750000|2021-08-02 09:32:30|1067.8|1067.6|1067.6|1067.2|1067.8|1067.6|1067.6|1067.2|141
1627896760000|2021-08-02 09:32:40|1067.8|1067.6|1068.2|1067.8|1068.2|1067.8|1067.8|1067.6|2451
1627896770000|2021-08-02 09:32:50|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1067.8|4693
1627896780000|2021-08-02 09:33:00|1068.4|1068|1068.2|1068|1068.4|1068|1068.2|1067.8|322
1627896790000|2021-08-02 09:33:10|1068.4|1067.8|1068|1067.6|1068.4|1068|1067.8|1067.6|3993
1627896800000|2021-08-02 09:33:20|1067.8||1068||1068||1067.8||9
1627896810000|2021-08-02 09:33:30|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.6|1067.4|177
1627896820000|2021-08-02 09:33:40|1068.2|1067.8|1068.2|1067.8|1068.4|1067.8|1068.2|1067.8|0
1627896830000|2021-08-02 09:33:50|1068.4|1068|1069|1068.6|1069|1068.6|1068.4|1068|401
1627896840000|2021-08-02 09:34:00|1069.2|1068.8|1069.8|1069.4|1069.8|1069.4|1069.2|1068.8|748
1627896850000|2021-08-02 09:34:10|1069.6|1069.6|1070|1069.6|1070|1069.6|1069.6|1069.6|0
1627896860000|2021-08-02 09:34:20|1069.8|1069.4|1069.8|1069.6|1069.8|1069.6|1069.8|1069.4|722
1627896870000|2021-08-02 09:34:30|1070||1070||1070||1070||0
1627896880000|2021-08-02 09:34:40|1069.8|1069.4|1069.8|1069.4|1070.2|1069.8|1069.6|1069.4|1829
1627896890000|2021-08-02 09:34:50|1069.6||1069.8||1069.8||1069.6||0
1627896900000|2021-08-02 09:35:00||1069.6||1069.4||1069.6||1069.4|0
1627896910000|2021-08-02 09:35:10|1070|1069.6|1070.2|1069.8|1070.4|1070|1070|1069.6|779
1627896920000|2021-08-02 09:35:20|1070|1069.6|1070.2|1069.6|1070.2|1069.6|1070|1069.6|0
1627896930000|2021-08-02 09:35:30|1070||1070||1070||1069.8||0
1627896940000|2021-08-02 09:35:40|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.6|0
1627896970000|2021-08-02 09:36:10|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1069.8|1069.6|4415
1627896980000|2021-08-02 09:36:20|1070|1069.6|1070|1069.6|1070.2|1069.8|1070|1069.6|0
1627897000000|2021-08-02 09:36:40|1070.2|1069.8|1070.2|1069.8|1070.2|1070|1070.2|1069.8|465
1627897010000|2021-08-02 09:36:50|1070|1069.6|1070.2|1070|1070.4|1070|1070|1069.6|1648
1627897020000|2021-08-02 09:37:00|1070.4||1070.2||1070.4||1070.2||0
1627897030000|2021-08-02 09:37:10|1070.4|1070.2|1070.4|1070|1070.4|1070.2|1070.4|1070|1000
1627897040000|2021-08-02 09:37:20|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1627897070000|2021-08-02 09:37:50|1070.6|1070.2|1070.8|1070.4|1071|1070.4|1070.6|1070.2|0
1627897080000|2021-08-02 09:38:00|1071|1070.2|1071|1070.6|1071.2|1070.8|1071|1070.2|508
1627897090000|2021-08-02 09:38:10||1070.4||1070.4||1070.4||1070.4|0
1627897110000|2021-08-02 09:38:30|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|1844
1627897120000|2021-08-02 09:38:40|1071.4||1071.2||1071.4||1071.2||0
1627897130000|2021-08-02 09:38:50|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1070.8|1070.6|1432
1627897140000|2021-08-02 09:39:00|1071|1070.6|1070.6|1070.4|1071.2|1070.8|1070.6|1070.2|2131
1627897160000|2021-08-02 09:39:20|1070.4|1070.2|1070.4|1070|1070.4|1070.2|1070.4|1070|2
1627897170000|2021-08-02 09:39:30|1070.6|1070.2|1070.6|1070|1070.8|1070.2|1070.6|1070|0
1627897180000|2021-08-02 09:39:40|1070.4|1070.2|1070.6|1070.2|1071|1070.4|1070.4|1070.2|2022
1627897190000|2021-08-02 09:39:50|1070.8|1070.4|1070.6|1070.2|1071|1070.6|1070.6|1070.2|2947
1627897200000|2021-08-02 09:40:00|1070.8|1070.4|1071.2|1070.6|1071.2|1070.8|1070.6|1070.4|4325
1627897210000|2021-08-02 09:40:10|1071|1070.8|1071|1070.4|1071.2|1070.8|1070.6|1070.4|1163
1627897220000|2021-08-02 09:40:20|1070.8||1070.6||1070.8||1070.6||664
1627897230000|2021-08-02 09:40:30|1070.8|1070.2|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|0
1627897240000|2021-08-02 09:40:40|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|235
1627897250000|2021-08-02 09:40:50|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1627897260000|2021-08-02 09:41:00|1071|1070.6|1071.2|1070.8|1071.4|1070.8|1071|1070.6|0
1627897270000|2021-08-02 09:41:10|1071.4|1071|1071.6|1071|1071.6|1071|1071.2|1071|0
1627897280000|2021-08-02 09:41:20|1071.4||1071.6||1071.6||1071.4||0
1627897290000|2021-08-02 09:41:30|1071.4|1070.8|1071.4|1071|1071.4|1071|1070.6|1070.4|17120
1627897300000|2021-08-02 09:41:40|1071.2|1071.2|1071.4|1071|1071.4|1071.2|1071.2|1070.8|0
1627897310000|2021-08-02 09:41:50|1071.2|1070.8|1071.2|1070.8|1071.4|1070.8|1071.2|1070.6|900
1627897320000|2021-08-02 09:42:00|1071|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.6|699
1627897330000|2021-08-02 09:42:10|1071.2|1070.4|1070.8|1070.2|1071.2|1070.4|1070.2|1070|15579
1627897340000|2021-08-02 09:42:20|1071|1070.4|1071|1070.6|1071|1070.6|1071|1070.4|0
1627897350000|2021-08-02 09:42:30|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.2|1070|2630
1627897360000|2021-08-02 09:42:40|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1627897370000|2021-08-02 09:42:50|1070.4|1070|1070.2|1069.8|1070.4|1070|1069.8|1069.6|12409
1627897380000|2021-08-02 09:43:00|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|0
1627897390000|2021-08-02 09:43:10|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070.2|1069.8|4315
1627897400000|2021-08-02 09:43:20|1070|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|0
1627897420000|2021-08-02 09:43:40|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.6|10
1627897440000|2021-08-02 09:44:00|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|0
1627897450000|2021-08-02 09:44:10|1070.2|1069.8|1070.2|1069.8|1070.2|1070|1069.4|1069.2|13519
1627897470000|2021-08-02 09:44:30||1069.6||1069.6||1069.6||1069.6|10
1627897480000|2021-08-02 09:44:40|1070|1069.8|1070|1069.8|1070|1069.8|1069.8|1069.6|600
1627897490000|2021-08-02 09:44:50|1069.8|1069.6|1069.8|1069.6|1069.8|1069.6|1069.8|1069.6|8
1627897500000|2021-08-02 09:45:00|1070||1070||1070||1070||0
1627897510000|2021-08-02 09:45:10|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|489
1627897520000|2021-08-02 09:45:20|1069.8|1069.4|1069.8|1069.4|1070|1069.8|1069.6|1069.4|2778
1627897530000|2021-08-02 09:45:30|1070|1069.6|1070|1069.6|1070|1069.6|1069.2|1069|10769
1627897550000|2021-08-02 09:45:50|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|670
1627897570000|2021-08-02 09:46:10||1069.8||1069.6||1069.8||1069.6|0
1627897580000|2021-08-02 09:46:20|1069.8||1069.8||1069.8||1069.8||0
1627897590000|2021-08-02 09:46:30|1070||1070||1070||1070||1777
1627897600000|2021-08-02 09:46:40|1069.8|1069.4|1069.8|1069.4|1070|1069.6|1069.6|1069.4|1100
1627897610000|2021-08-02 09:46:50|1069.6|1069.2|1069.6|1069.2|1069.8|1069.2|1069.4|1069.2|2812
1627897620000|2021-08-02 09:47:00|1069.4|1069|1069.6|1069.2|1069.6|1069.4|1069|1068.8|1807
1627897630000|2021-08-02 09:47:10|1069.8|1069.4|1069.8|1069.2|1070|1069.6|1069.6|1069.2|1339
1627897640000|2021-08-02 09:47:20|1069.6|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1627897650000|2021-08-02 09:47:30|1069.8||1069.8||1069.8||1069.6||0
1627897670000|2021-08-02 09:47:50|1069.6||1069.6||1069.6||1069.6||0
1627897680000|2021-08-02 09:48:00|1069.4|1069|1069.4|1068.8|1069.4|1069|1069.2|1068.8|594
1627897690000|2021-08-02 09:48:10|1069.2||1069.2||1069.2||1069.2||0
1627897700000|2021-08-02 09:48:20|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|1276
1627897710000|2021-08-02 09:48:30|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1627897740000|2021-08-02 09:49:00|1069|1068.6|1068.8|1068.6|1069|1068.8|1068.8|1068.4|798
1627897750000|2021-08-02 09:49:10|1068.6|1068.4|1068.6|1068.4|1068.8|1068.6|1068.6|1068.4|114
1627897760000|2021-08-02 09:49:20|1068.4|1068.2|1068.4|1068|1068.4|1068.2|1068.2|1067.8|2437
1627897770000|2021-08-02 09:49:30|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1627897790000|2021-08-02 09:49:50|1068.2|1067.8|1068.4|1068|1068.4|1068|1068|1067.8|236
1627897800000|2021-08-02 09:50:00|1068.2|1067.8|1067.6|1067.4|1068.2|1067.8|1067.4|1067.2|3040
1627897810000|2021-08-02 09:50:10|1067.8||1067.8||1067.8||1067.8||1288
1627897820000|2021-08-02 09:50:20|1067.6|1067.2|1067.6|1067.4|1067.6|1067.4|1067.6|1067.2|558
1627897830000|2021-08-02 09:50:30|1067.8|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|1630
1627897840000|2021-08-02 09:50:40|1067.6|1067.6|1067.6|1067.2|1067.6|1067.6|1067.6|1067.2|256
1627897860000|2021-08-02 09:51:00|1067.4|1067.4|1068.2|1067.8|1068.2|1067.8|1067.4|1067.4|10491
1627897870000|2021-08-02 09:51:10|1068|1067.6|1068|1067.8|1068|1067.8|1068|1067.6|0
1627897880000|2021-08-02 09:51:20|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1068|1067.6|0
1627897890000|2021-08-02 09:51:30|1067.8|1067.8|1068.2|1067.8|1068.4|1068|1067.8|1067.8|4882
1627897910000|2021-08-02 09:51:50|1068.4|1068|1068.2|1067.8|1068.4|1068.2|1068.2|1067.8|3512
1627897920000|2021-08-02 09:52:00|1068.4|1068|1068.6|1068.2|1068.8|1068.4|1068.4|1068|4279
1627897930000|2021-08-02 09:52:10|1068.8|1068.4|1069.2|1068.6|1069.2|1068.8|1068.8|1068.4|2029
1627897940000|2021-08-02 09:52:20|1069.4|1068.8|1069.6|1069|1069.6|1069.2|1069.4|1068.8|2000
1627897950000|2021-08-02 09:52:30||1069.2||1069.4||1069.4||1069.2|2077
1627897960000|2021-08-02 09:52:40|1069.4|1069.2|1069.4|1069.2|1069.6|1069.4|1069.2|1069|795
1627897970000|2021-08-02 09:52:50|1069.2|1069|1069.4|1069|1069.4|1069|1069.2|1069|34
1627897990000|2021-08-02 09:53:10|1069.2|1069.2|1069.4|1069|1069.4|1069.2|1069.2|1069|4
1627898000000|2021-08-02 09:53:20|1069.6|1069.4|1069.6|1069.2|1069.8|1069.6|1069.6|1069.2|5454
1627898020000|2021-08-02 09:53:40|1069.8||1069.6||1069.8||1069.6||0
1627898030000|2021-08-02 09:53:50|1069.4|1069|1069.2|1068.8|1069.4|1069|1069|1068.8|1711
1627898040000|2021-08-02 09:54:00|1069.4|1069|1069.8|1069.4|1070|1069.4|1069.2|1068.8|502
1627898050000|2021-08-02 09:54:10|1070|1069.2|1069.4|1069|1070|1069.2|1069.4|1069|530
1627898060000|2021-08-02 09:54:20|1069.2|1068.8|1069|1068.8|1069.2|1069|1069|1068.6|782
1627898070000|2021-08-02 09:54:30|1069.2|1069|1069.2|1069|1069.4|1069|1069.2|1069|0
1627898080000|2021-08-02 09:54:40|1069.4|1068.8|1069.4|1069|1069.6|1069.2|1069.4|1068.8|792
1627898090000|2021-08-02 09:54:50|1069.6||1069.6||1069.6||1069.4||0
1627898100000|2021-08-02 09:55:00|1069.8|1069.2|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1627898110000|2021-08-02 09:55:10|1069.8|1069.4|1069.4|1069|1069.8|1069.4|1069.4|1069|435
1627898120000|2021-08-02 09:55:20||1068.8||1069||1069||1068.8|0
1627898140000|2021-08-02 09:55:40|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|730
1627898150000|2021-08-02 09:55:50|1069.2|1068.8|1069|1068.6|1069.2|1069|1069|1068.6|57
1627898160000|2021-08-02 09:56:00|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.4|873
1627898170000|2021-08-02 09:56:10|1068.6|1068.2|1068.6|1068.2|1068.8|1068.2|1068.4|1068.2|439
1627898180000|2021-08-02 09:56:20|1068.4|1068|1068.4|1067.8|1068.6|1068.2|1068.2|1067.8|1370
1627898190000|2021-08-02 09:56:30|1068.2||1068.2||1068.2||1068.2||0
1627898200000|2021-08-02 09:56:40|1068|1067.6|1067.8|1067.6|1068|1067.6|1067.8|1067.6|1100
1627898210000|2021-08-02 09:56:50|1068|1067.8|1068.4|1067.8|1068.4|1068|1068|1067.8|489
1627898220000|2021-08-02 09:57:00|1068.2|1067.6|1068.2|1067.8|1068.2|1067.8|1068.2|1067.6|0
1627898240000|2021-08-02 09:57:20|1068|1067.6|1067.8|1067.6|1068|1067.6|1067.8|1067.6|0
1627898250000|2021-08-02 09:57:30|1068||1068||1068||1068||0
1627898260000|2021-08-02 09:57:40|1067.8||1068||1068||1067.8||489
1627898280000|2021-08-02 09:58:00|1067.8|1067.4|1067.8|1067.6|1067.8|1067.6|1067.4|1067.2|2034
1627898290000|2021-08-02 09:58:10||1067.4||1067.4||1067.4||1067.4|0
1627898300000|2021-08-02 09:58:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1627898330000|2021-08-02 09:58:50|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1066.8|500
1627898340000|2021-08-02 09:59:00|1067.2|1066.8|1067|1066.4|1067.2|1066.8|1066.8|1066.4|843
1627898350000|2021-08-02 09:59:10|1067.2|1066.6|1067|1066.6|1067.2|1066.6|1067|1066.4|0
1627898360000|2021-08-02 09:59:20||1066.4||1066.4||1066.4||1066.4|0
1627898380000|2021-08-02 09:59:40||1066.6||1066.6||1066.6||1066.6|0
1627898390000|2021-08-02 09:59:50|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|2477
1627898400000|2021-08-02 10:00:00|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|215
1627898410000|2021-08-02 10:00:10|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1627898420000|2021-08-02 10:00:20|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.4|1066|269
1627898430000|2021-08-02 10:00:30|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|1056
1627898440000|2021-08-02 10:00:40|1066|1065.6|1066.4|1066|1066.4|1066|1066|1065.6|3989
1627898450000|2021-08-02 10:00:50|1066.2|1065.8|1065.6|1065.2|1066.2|1065.8|1065.6|1065.2|1320
1627898460000|2021-08-02 10:01:00|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|989
1627898470000|2021-08-02 10:01:10||1065.2||1065||1065.2||1065|0
1627898480000|2021-08-02 10:01:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|399
1627898490000|2021-08-02 10:01:30||1065.4||1065.2||1065.4||1065.2|0
1627898500000|2021-08-02 10:01:40|1065.4|1065|1065.4|1064.8|1065.4|1065|1064.8|1064.6|11548
1627898520000|2021-08-02 10:02:00|1065.2||1065.2||1065.2||1065.2||0
1627898530000|2021-08-02 10:02:10|1064.8|1064.6|1064.8|1064.4|1065|1064.8|1064.6|1064.2|6018
1627898540000|2021-08-02 10:02:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1627898550000|2021-08-02 10:02:30|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064|438
1627898560000|2021-08-02 10:02:40|1064.2|1064|1064|1063.6|1064.2|1064|1064|1063.6|2247
1627898570000|2021-08-02 10:02:50|1063.8|1063.4|1063.4|1062.8|1064|1063.6|1063.2|1062.8|6494
1627898580000|2021-08-02 10:03:00|1063.2|1063|1062.8|1062.6|1063.4|1063|1062.8|1062.4|4838
1627898590000|2021-08-02 10:03:10|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.8|840
1627898600000|2021-08-02 10:03:20|1063.2|1063|1062.8|1062.4|1063.2|1063|1062.8|1062.4|1298
1627898610000|2021-08-02 10:03:30|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.6|0
1627898620000|2021-08-02 10:03:40|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|500
1627898630000|2021-08-02 10:03:50|1063|1062.6|1062.6|1062.2|1063|1062.8|1062.6|1062.2|1505
1627898640000|2021-08-02 10:04:00|1062.4|1062.4|1062.6|1062|1062.8|1062.4|1062.4|1062|4168
1627898650000|2021-08-02 10:04:10|1062.8|1062.2|1062.8|1062.2|1062.8|1062.4|1062.8|1062.2|504
1627898660000|2021-08-02 10:04:20|1062.6|1062|1062.4|1062|1062.6|1062|1062.4|1062|0
1627898670000|2021-08-02 10:04:30|1062.2|1061.8|1062.2|1062|1062.2|1062|1062|1061.8|1488
1627898680000|2021-08-02 10:04:40|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.6|506
1627898690000|2021-08-02 10:04:50|1062|1062|1062.2|1062|1062.2|1062|1062|1061.6|816
1627898700000|2021-08-02 10:05:00|1062.4|1061.8|1062.4|1062.2|1062.8|1062.4|1062.2|1061.8|5828
1627898710000|2021-08-02 10:05:10|1062.2|1062|1062.2|1061.8|1062.4|1062.2|1062.2|1061.8|271
1627898720000|2021-08-02 10:05:20|1062|1061.6|1062.2|1061.8|1062.2|1062|1062|1061.6|2506
1627898730000|2021-08-02 10:05:30|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1627898740000|2021-08-02 10:05:40|1062|1062|1061.8|1061.4|1062.2|1062|1061.6|1061.4|2126
1627898750000|2021-08-02 10:05:50|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|430
1627898760000|2021-08-02 10:06:00|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1500
1627898770000|2021-08-02 10:06:10|1061.8|1061.4|1062.4|1061.8|1062.4|1062|1061.6|1061.4|1985
1627898780000|2021-08-02 10:06:20|1062.2|1061.6|1062.2|1061.6|1062.2|1061.8|1062|1061.6|1319
1627898790000|2021-08-02 10:06:30|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|0
1627898800000|2021-08-02 10:06:40|1062.4|1061.6|1062.4|1061.8|1062.4|1062|1062.4|1061.6|11
1627898810000|2021-08-02 10:06:50|1062.2|1062|1062.6|1062.2|1062.8|1062.2|1062.2|1061.8|1678
1627898820000|2021-08-02 10:07:00|1062.4|1062|1062.2|1061.8|1062.4|1062.2|1062.2|1061.6|246
1627898830000|2021-08-02 10:07:10|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1627898840000|2021-08-02 10:07:20|1062.8||1062.8||1062.8||1062.6||0
1627898850000|2021-08-02 10:07:30|1062.4|1062.4|1062.2|1061.8|1062.8|1062.4|1062.2|1061.8|705
1627898870000|2021-08-02 10:07:50|1062.4|1062|1062.6|1062|1062.6|1062.2|1062.4|1062|0
1627898880000|2021-08-02 10:08:00|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1062|0
1627898890000|2021-08-02 10:08:10||1061.8||1061.8||1061.8||1061.8|0
1627898900000|2021-08-02 10:08:20|1062.2||1062.4||1062.4||1062.2||0
1627898910000|2021-08-02 10:08:30|1062.6|1062|1062.6|1062.2|1062.6|1062.2|1062.6|1062|0
1627898920000|2021-08-02 10:08:40|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.4|405
1627898930000|2021-08-02 10:08:50|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.2|0
1627898940000|2021-08-02 10:09:00|1062.8|1062.4|1062.8|1062.2|1063|1062.6|1062.8|1062.2|0
1627898950000|2021-08-02 10:09:10|1063|1062.4|1063|1062.6|1063|1062.6|1063|1062.4|0
1627898960000|2021-08-02 10:09:20|1063.2|1062.4|1062.6|1062.2|1063.2|1062.4|1062.6|1062.2|579
1627898980000|2021-08-02 10:09:40|1062.8|1062.4|1063.2|1062.6|1063.2|1062.6|1062.8|1062.4|0
1627898990000|2021-08-02 10:09:50|1063||1063||1063||1062.8||0
1627899000000|2021-08-02 10:10:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|945
1627899020000|2021-08-02 10:10:20|1062.6|1062.2|1062.4|1061.8|1062.6|1062.4|1062.2|1061.8|930
1627899040000|2021-08-02 10:10:40||1062||1062||1062||1062|0
1627899050000|2021-08-02 10:10:50|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1627899060000|2021-08-02 10:11:00|1062|1061.6|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|2214
1627899070000|2021-08-02 10:11:10|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|662
1627899080000|2021-08-02 10:11:20|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.4|0
1627899100000|2021-08-02 10:11:40|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|1843
1627899120000|2021-08-02 10:12:00|1062.2|1061.8|1062.2|1061.6|1062.2|1061.8|1062|1061.6|0
1627899140000|2021-08-02 10:12:20|1062||1062||1062||1061.8||0
1627899150000|2021-08-02 10:12:30|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1627899170000|2021-08-02 10:12:50|1062.2|1061.8|1062.4|1062.2|1062.6|1062.2|1062.2|1061.8|6820
1627899180000|2021-08-02 10:13:00|1062.2|1062|1062|1061.6|1062.2|1062|1061.8|1061.6|1607
1627899190000|2021-08-02 10:13:10|1061.8||1062||1062||1061.8||0
1627899200000|2021-08-02 10:13:20|1061.8|1061.8|1062.8|1062.2|1062.8|1062.2|1061.8|1061.8|8460
1627899210000|2021-08-02 10:13:30|1063|1062.4|1063|1062.8|1063|1062.8|1063|1062.4|947
1627899220000|2021-08-02 10:13:40|1063.2|1062.6|1062.6|1062.2|1063.2|1062.6|1062.6|1062.2|968
1627899230000|2021-08-02 10:13:50|1062.8|1062.4|1063|1062.6|1063.2|1062.8|1062.6|1062.2|1896
1627899240000|2021-08-02 10:14:00|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.6|801
1627899250000|2021-08-02 10:14:10|1063.2||1063.2||1063.2||1063||3120
1627899260000|2021-08-02 10:14:20|1063|1063|1063.6|1063|1063.6|1063.2|1063|1063|4474
1627899270000|2021-08-02 10:14:30|1063.8|1063.2|1063.4|1063|1063.8|1063.4|1063.2|1062.8|0
1627899280000|2021-08-02 10:14:40|1063.6|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|3128
1627899290000|2021-08-02 10:14:50|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1062.8|10654
1627899300000|2021-08-02 10:15:00|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|5937
1627899310000|2021-08-02 10:15:10|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1627899320000|2021-08-02 10:15:20|1063.4|1063|1064|1063.6|1064|1063.6|1063.4|1063|419
1627899330000|2021-08-02 10:15:30|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1627899340000|2021-08-02 10:15:40|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1063.8|1063.4|229
1627899350000|2021-08-02 10:15:50|1064.2||1064||1064.2||1064||0
1627899370000|2021-08-02 10:16:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|220
1627899380000|2021-08-02 10:16:20|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|122
1627899390000|2021-08-02 10:16:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|184
1627899400000|2021-08-02 10:16:40|1064|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.4|2664
1627899410000|2021-08-02 10:16:50|1063.8|1063.4|1063.2|1062.8|1064|1063.4|1063|1062.8|2153
1627899420000|2021-08-02 10:17:00|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.4|1117
1627899430000|2021-08-02 10:17:10|1063||1062.8||1063||1062.8||0
1627899450000|2021-08-02 10:17:30|1062.6||1062.6||1062.6||1062.6||381
1627899470000|2021-08-02 10:17:50|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|725
1627899480000|2021-08-02 10:18:00|1062.2|1062|1062.4|1062.2|1062.4|1062.2|1062.2|1062|30
1627899490000|2021-08-02 10:18:10||1062||1062.2||1062.2||1062|36
1627899520000|2021-08-02 10:18:40|1062.2|1062|1063|1062.6|1063|1062.6|1062|1061.6|2063
1627899530000|2021-08-02 10:18:50|1063.2||1063||1063.2||1063||0
1627899540000|2021-08-02 10:19:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|467
1627899550000|2021-08-02 10:19:10|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.4|500
1627899560000|2021-08-02 10:19:20|1062.8||1062.8||1062.8||1062.6||0
1627899570000|2021-08-02 10:19:30|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|406
1627899580000|2021-08-02 10:19:40|1062.8|1062.2|1062.6|1062|1062.8|1062.4|1062.6|1062|0
1627899590000|2021-08-02 10:19:50|1062.4|1061.8|1062.6|1062|1062.6|1062.2|1062.2|1061.6|2889
1627899600000|2021-08-02 10:20:00|1062.4|1061.8|1062|1061.6|1062.4|1061.8|1062|1061.6|3335
1627899610000|2021-08-02 10:20:10|1061.8|1061.4|1062|1061.6|1062|1061.8|1061.8|1061.4|947
1627899620000|2021-08-02 10:20:20|1061.8|1061.4|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|1192
1627899630000|2021-08-02 10:20:30|1062.4||1062.2||1062.4||1062.2||0
1627899640000|2021-08-02 10:20:40|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.4|1062|187
1627899650000|2021-08-02 10:20:50|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|840
1627899660000|2021-08-02 10:21:00|1062.8|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|84
1627899670000|2021-08-02 10:21:10|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1627899680000|2021-08-02 10:21:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|0
1627899700000|2021-08-02 10:21:40|1063|1062.6|1063|1062.6|1063.2|1062.8|1063|1062.6|1144
1627899710000|2021-08-02 10:21:50|1063.2||1063||1063.2||1063||0
1627899720000|2021-08-02 10:22:00|1062.8|1062.4|1062.4|1062.2|1062.8|1062.4|1062.4|1061.8|1627
1627899730000|2021-08-02 10:22:10|1062.2|1062|1062.2|1061.6|1062.2|1062|1062|1061.6|52
1627899740000|2021-08-02 10:22:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1627899750000|2021-08-02 10:22:30|1062.2||1062.4||1062.4||1062.2||0
1627899760000|2021-08-02 10:22:40|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|0
1627899770000|2021-08-02 10:22:50|1062.2|1061.8|1062.2|1061.6|1062.2|1061.8|1062.2|1061.6|0
1627899780000|2021-08-02 10:23:00|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|190
1627899790000|2021-08-02 10:23:10||1061.6||1061.6||1061.8||1061.6|0
1627899800000|2021-08-02 10:23:20|1062.4|1061.8|1062.4|1062|1062.6|1062|1062.4|1061.8|0
1627899810000|2021-08-02 10:23:30|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1627899820000|2021-08-02 10:23:40||1061.6||1061.8||1061.8||1061.6|0
1627899830000|2021-08-02 10:23:50|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1627899840000|2021-08-02 10:24:00|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1627899860000|2021-08-02 10:24:20|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.4|1062|2782
1627899880000|2021-08-02 10:24:40|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1627899900000|2021-08-02 10:25:00|1063||1062.6||1063||1062.6||0
1627899910000|2021-08-02 10:25:10||1062.2||1062.4||1062.4||1062.2|560
1627899930000|2021-08-02 10:25:30|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|34
1627899940000|2021-08-02 10:25:40|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1627899950000|2021-08-02 10:25:50|1062.8||1062.8||1062.8||1062.8||0
1627899970000|2021-08-02 10:26:10|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|250
1627899980000|2021-08-02 10:26:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1627899990000|2021-08-02 10:26:30|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|3569
1627900000000|2021-08-02 10:26:40|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|1946
1627900010000|2021-08-02 10:26:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|1446
1627900020000|2021-08-02 10:27:00||1062.2||1062.2||1062.2||1062.2|0
1627900030000|2021-08-02 10:27:10|1062.6|1062|1062.2|1061.8|1062.6|1062|1062.2|1061.8|1510
1627900040000|2021-08-02 10:27:20|1062.4|1062|1062.4|1061.8|1062.4|1062|1062.4|1061.8|0
1627900060000|2021-08-02 10:27:40|1062.6|1062|1062.8|1062.2|1062.8|1062.4|1062.6|1062|1000
1627900070000|2021-08-02 10:27:50||1062.4||1062.4||1062.4||1062.4|130
1627900090000|2021-08-02 10:28:10|1062.6|1062.2|1062.6|1062.4|1062.6|1062.4|1062.6|1062.2|489
1627900100000|2021-08-02 10:28:20|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|0
1627900110000|2021-08-02 10:28:30|1063|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|3150
1627900120000|2021-08-02 10:28:40|1063.2|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|430
1627900130000|2021-08-02 10:28:50|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1627900140000|2021-08-02 10:29:00|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.2|441
1627900150000|2021-08-02 10:29:10|1063.6|1063.4|1063.4|1063.2|1063.8|1063.6|1063.4|1063.2|82
1627900160000|2021-08-02 10:29:20||1063||1063||1063||1063|0
1627900200000|2021-08-02 10:30:00|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|0
1627900210000|2021-08-02 10:30:10||1063.2||1063||1063.2||1063|0
1627900220000|2021-08-02 10:30:20|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|9949
1627900230000|2021-08-02 10:30:30|1062.8||1062.8||1062.8||1062.8||0
1627900260000|2021-08-02 10:31:00||1062.4||1062.4||1062.4||1062.4|459
1627900270000|2021-08-02 10:31:10||1062.6||1062.4||1062.6||1062.4|1000
1627900280000|2021-08-02 10:31:20|1062.6|1062.6|1062.8|1062.4|1063.2|1062.8|1062.6|1062.4|1342
1627900290000|2021-08-02 10:31:30|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1627900300000|2021-08-02 10:31:40|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|980
1627900320000|2021-08-02 10:32:00|1062.8|1062.8|1063|1062.6|1063.2|1062.8|1062.8|1062.6|0
1627900330000|2021-08-02 10:32:10|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|311
1627900340000|2021-08-02 10:32:20|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1627900350000|2021-08-02 10:32:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|464
1627900370000|2021-08-02 10:32:50|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.6|598
1627900380000|2021-08-02 10:33:00|1063||1063||1063||1063||0
1627900390000|2021-08-02 10:33:10|1062.8||1062.8||1062.8||1062.8||0
1627900400000|2021-08-02 10:33:20|1063||1063||1063||1063||480
1627900410000|2021-08-02 10:33:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1627900420000|2021-08-02 10:33:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1627900450000|2021-08-02 10:34:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|2577
1627900460000|2021-08-02 10:34:20|1062.6|1062.6|1062.8|1062.6|1063|1062.6|1062.6|1062.6|480
1627900470000|2021-08-02 10:34:30||1062.4||1062.4||1062.4||1062.4|0
1627900480000|2021-08-02 10:34:40|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.4|396
1627900490000|2021-08-02 10:34:50|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|2362
1627900500000|2021-08-02 10:35:00|1063|1062.6|1062.4|1062.2|1063|1062.6|1062.4|1062.2|63
1627900510000|2021-08-02 10:35:10|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|878
1627900520000|2021-08-02 10:35:20|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|0
1627900550000|2021-08-02 10:35:50|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1627900560000|2021-08-02 10:36:00||1062||1062||1062||1061.8|0
1627900570000|2021-08-02 10:36:10|1062.4|1062.2|1062.6|1062|1062.6|1062.2|1062.4|1062|409
1627900580000|2021-08-02 10:36:20|1062.4||1062.4||1062.4||1062.4||0
1627900590000|2021-08-02 10:36:30|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|250
1627900610000|2021-08-02 10:36:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|0
1627900630000|2021-08-02 10:37:10|1062.4|1062|1062.8|1062.2|1062.8|1062.4|1062.4|1062|0
1627900640000|2021-08-02 10:37:20|1062.6|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1062|500
1627900650000|2021-08-02 10:37:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|481
1627900660000|2021-08-02 10:37:40|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|1000
1627900670000|2021-08-02 10:37:50|1062.8||1062.8||1062.8||1062.8||0
1627900680000|2021-08-02 10:38:00|1062.6|1062.4|1062.4|1062|1062.8|1062.4|1062.4|1062|1145
1627900690000|2021-08-02 10:38:10|1062.2|1061.8|1062.2|1061.8|1062.4|1061.8|1062|1061.8|1736
1627900700000|2021-08-02 10:38:20|1062|1061.6|1062.4|1062|1062.4|1062|1061.8|1061.6|1984
1627900710000|2021-08-02 10:38:30|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|32
1627900720000|2021-08-02 10:38:40|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|553
1627900730000|2021-08-02 10:38:50|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|598
1627900740000|2021-08-02 10:39:00|1061.8|1061.4|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1627900750000|2021-08-02 10:39:10|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1627900760000|2021-08-02 10:39:20|1061.8|1061.4|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1627900770000|2021-08-02 10:39:30|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1627900780000|2021-08-02 10:39:40|1062.2|1061.8|1062.4|1062|1062.6|1062.2|1062.2|1061.8|481
1627900790000|2021-08-02 10:39:50|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.2|1062|606
1627900800000|2021-08-02 10:40:00|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.6|1845
1627900810000|2021-08-02 10:40:10||1062.8||1062.8||1062.8||1062.8|0
1627900840000|2021-08-02 10:40:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|108
1627900850000|2021-08-02 10:40:50|1062.8|1062.8|1062.8|1062.6|1063|1062.8|1062.8|1062.4|2217
1627900860000|2021-08-02 10:41:00|1062.6|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062.2|704
1627900870000|2021-08-02 10:41:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|984
1627900880000|2021-08-02 10:41:20||1062.2||1062.4||1062.4||1062.2|0
1627900890000|2021-08-02 10:41:30|1062.6||1062.6||1062.6||1062.6||0
1627900900000|2021-08-02 10:41:40|1062.8|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.4|1801
1627900930000|2021-08-02 10:42:10||1062.8||1062.6||1062.8||1062.6|0
1627900940000|2021-08-02 10:42:20||1062.8||1062.8||1062.8||1062.8|3050
1627900950000|2021-08-02 10:42:30|1063.2|1063|1063.4|1063|1063.6|1063.2|1063.2|1063|1161
1627900960000|2021-08-02 10:42:40|1063.6|1063.2|1063.4|1063|1063.8|1063.6|1063.2|1063|1839
1627900970000|2021-08-02 10:42:50|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|292
1627900990000|2021-08-02 10:43:10|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|0
1627901000000|2021-08-02 10:43:20|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1627901010000|2021-08-02 10:43:30|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|1819
1627901020000|2021-08-02 10:43:40|1063.8|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|34
1627901030000|2021-08-02 10:43:50|1063.8|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.8|0
1627901040000|2021-08-02 10:44:00|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.6|0
1627901050000|2021-08-02 10:44:10|1064|1063.6|1064|1063.6|1064.2|1063.6|1064|1063.6|0
1627901060000|2021-08-02 10:44:20|1063.8|1063.4|1063.4|1063|1064|1063.6|1063.4|1063|1638
1627901070000|2021-08-02 10:44:30|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|543
1627901080000|2021-08-02 10:44:40|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|10631
1627901090000|2021-08-02 10:44:50|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1627901110000|2021-08-02 10:45:10|1063|1062.6|1062.4|1062|1063|1062.8|1062.2|1061.8|11658
1627901120000|2021-08-02 10:45:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.2|1062|28
1627901130000|2021-08-02 10:45:30||1062.2||1062||1062.2||1062|0
1627901140000|2021-08-02 10:45:40|1062.6|1062.2|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|481
1627901150000|2021-08-02 10:45:50|1063|1062.4|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|0
1627901160000|2021-08-02 10:46:00|1063.4|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.6|0
1627901170000|2021-08-02 10:46:10|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|0
1627901180000|2021-08-02 10:46:20|1063.2|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|482
1627901190000|2021-08-02 10:46:30|1063.2||1063.4||1063.4||1063.2||0
1627901200000|2021-08-02 10:46:40|1063.2|1063|1063.6|1063|1063.6|1063|1063.2|1063|0
1627901210000|2021-08-02 10:46:50|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.8|1063.2|0
1627901220000|2021-08-02 10:47:00|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|426
1627901230000|2021-08-02 10:47:10||1063.8||1063.6||1063.8||1063.4|547
1627901240000|2021-08-02 10:47:20||1063.4||1063.6||1063.6||1063.4|0
1627901250000|2021-08-02 10:47:30|1064.2|1063.8|1064.4|1064|1064.4|1064.2|1064.2|1063.6|0
1627901260000|2021-08-02 10:47:40|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.6|1064.2|0
1627901270000|2021-08-02 10:47:50||1064.2||1064.2||1064.2||1064.2|0
1627901280000|2021-08-02 10:48:00||1064.4||1064.2||1064.4||1064.2|0
1627901290000|2021-08-02 10:48:10|1064.4|1064|1063.8|1063.4|1064.4|1064.2|1063.6|1063.2|2874
1627901300000|2021-08-02 10:48:20||1063.2||1063.4||1063.6||1063.2|0
1627901310000|2021-08-02 10:48:30||1063.6||1063.6||1063.6||1063.6|0
1627901320000|2021-08-02 10:48:40|1063.6|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|237
1627901330000|2021-08-02 10:48:50||1063.6||1063.4||1063.6||1063.4|0
1627901340000|2021-08-02 10:49:00||1063.2||1063.4||1063.4||1063.2|0
1627901360000|2021-08-02 10:49:20|1064|1063.6|1064|1063.6|1064.2|1063.6|1064|1063.6|1164
1627901370000|2021-08-02 10:49:30||1063.8||1063.4||1063.8||1063.4|0
1627901380000|2021-08-02 10:49:40||1063.6||1063.6||1063.6||1063.6|0
1627901420000|2021-08-02 10:50:20|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.2|729
1627901430000|2021-08-02 10:50:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1627901440000|2021-08-02 10:50:40|1063.8|1063.8|1063.8|1063.4|1064|1063.8|1063.6|1063.4|1851
1627901450000|2021-08-02 10:50:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|836
1627901460000|2021-08-02 10:51:00|1063.8|1063.4|1064|1063.6|1064.2|1063.8|1063.8|1063.4|2963
1627901470000|2021-08-02 10:51:10|1063.8|1063.4|1064.2|1063.6|1064.2|1063.6|1063.8|1063.4|500
1627901480000|2021-08-02 10:51:20|1064||1064||1064.2||1064||0
1627901490000|2021-08-02 10:51:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|0
1627901520000|2021-08-02 10:52:00|1064.4|1064|1064.6|1064.2|1064.8|1064.4|1064.4|1064|292
1627901530000|2021-08-02 10:52:10|1064.4|1064|1064.6|1064.4|1064.6|1064.4|1064.4|1064|0
1627901540000|2021-08-02 10:52:20|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|158
1627901550000|2021-08-02 10:52:30|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.4|713
1627901560000|2021-08-02 10:52:40|1064.6||1064.8||1064.8||1064.6||0
1627901570000|2021-08-02 10:52:50|1064.6||1064.8||1064.8||1064.6||0
1627901580000|2021-08-02 10:53:00|1064.6||1064.8||1064.8||1064.6||0
1627901590000|2021-08-02 10:53:10|1064.6||1064.8||1064.8||1064.6||0
1627901600000|2021-08-02 10:53:20|1064.6||1064.6||1064.8||1064.6||0
1627901610000|2021-08-02 10:53:30|1064.4|1064.2|1064.8|1064.4|1065|1064.6|1064.4|1064.2|538
1627901630000|2021-08-02 10:53:50|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1627901640000|2021-08-02 10:54:00|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|0
1627901650000|2021-08-02 10:54:10|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|0
1627901660000|2021-08-02 10:54:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|1097
1627901670000|2021-08-02 10:54:30|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.6|1064.2|0
1627901680000|2021-08-02 10:54:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|620
1627901690000|2021-08-02 10:54:50|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1627901720000|2021-08-02 10:55:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|721
1627901730000|2021-08-02 10:55:30||1064.6||1064.6||1064.6||1064.4|0
1627901740000|2021-08-02 10:55:40||1064.4||1064.4||1064.4||1064.4|0
1627901750000|2021-08-02 10:55:50|1064.6||1064.6||1064.6||1064.6||0
1627901760000|2021-08-02 10:56:00|1064.4|1064.2|1065|1064.6|1065|1064.6|1064.4|1064.2|1200
1627901770000|2021-08-02 10:56:10|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|570
1627901780000|2021-08-02 10:56:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|42
1627901790000|2021-08-02 10:56:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064|784
1627901800000|2021-08-02 10:56:40|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|970
1627901810000|2021-08-02 10:56:50|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1627901820000|2021-08-02 10:57:00|1064.2|1063.8|1064|1063.6|1064.4|1063.8|1064|1063.6|434
1627901830000|2021-08-02 10:57:10|1064.2|1063.4|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|530
1627901840000|2021-08-02 10:57:20|1063.6||1063.6||1063.8||1063.6||0
1627901850000|2021-08-02 10:57:30|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|197
1627901860000|2021-08-02 10:57:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|55
1627901870000|2021-08-02 10:57:50|1063.4|1063|1062.8|1062.4|1063.4|1063|1062.8|1062.4|3543
1627901880000|2021-08-02 10:58:00|1063||1062.8||1063||1062.8||0
1627901900000|2021-08-02 10:58:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|336
1627901910000|2021-08-02 10:58:30|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1627901920000|2021-08-02 10:58:40|1062.2|1062.2|1062.4|1062.2|1062.4|1062.2|1062.2|1062|250
1627901930000|2021-08-02 10:58:50|1062.6|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.4|1351
1627901940000|2021-08-02 10:59:00|1063|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.2|323
1627901950000|2021-08-02 10:59:10|1062.8|1062.2|1062.6|1062.2|1062.8|1062.2|1062.6|1062.2|38
1627901960000|2021-08-02 10:59:20|1062.8|1062.6|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|16
1627901980000|2021-08-02 10:59:40|1062.8|1062.4|1062.4|1062.2|1062.8|1062.4|1062.4|1062|196
1627901990000|2021-08-02 10:59:50|1062.6|1062.4|1062.4|1062|1062.8|1062.4|1062.2|1062|9458
1627902130000|2021-08-02 11:02:10|1062.6|1062.2|1062.4|1062|1063.4|1062.8|1062.4|1062|5854
1627902140000|2021-08-02 11:02:20|1062.6|1062.2|1062.2|1061.8|1062.8|1062.4|1062|1061.8|4477
1627902150000|2021-08-02 11:02:30|1062.4|1062|1062.2|1061.8|1062.4|1062.2|1062|1061.8|1777
1627902160000|2021-08-02 11:02:40|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|1050
1627902170000|2021-08-02 11:02:50|1061.8|1061.4|1062.2|1061.6|1062.2|1061.6|1061.8|1061.4|1177
1627902180000|2021-08-02 11:03:00|1062|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.4|4370
1627902190000|2021-08-02 11:03:10|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.4|500
1627902200000|2021-08-02 11:03:20|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.8|0
1627902210000|2021-08-02 11:03:30|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|2423
1627902220000|2021-08-02 11:03:40|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.2|4587
1627902250000|2021-08-02 11:04:10|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|523
1627902260000|2021-08-02 11:04:20|1061.8||1061.8||1061.8||1061.8||2
1627902270000|2021-08-02 11:04:30|1061.6||1061.8||1061.8||1061.6||40
1627902290000|2021-08-02 11:04:50|1062|1061.6|1061.8|1061.2|1062|1061.6|1061.6|1061.2|1595
1627902300000|2021-08-02 11:05:00||1061.4||1061.4||1061.4||1061.4|0
1627902310000|2021-08-02 11:05:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|0
1627902320000|2021-08-02 11:05:20|1061.4|1061|1061.2|1061|1061.6|1061|1061.2|1060.8|2712
1627902330000|2021-08-02 11:05:30|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1060.8|3057
1627902340000|2021-08-02 11:05:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1627902350000|2021-08-02 11:05:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|316
1627902390000|2021-08-02 11:06:30|1061.4|1061|1061.6|1061.4|1062|1061.6|1061.4|1061|3060
1627902400000|2021-08-02 11:06:40|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|699
1627902410000|2021-08-02 11:06:50|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|280
1627902420000|2021-08-02 11:07:00|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1627902440000|2021-08-02 11:07:20|1061.6|1061.2|1061.6|1061.4|1061.8|1061.4|1061.6|1061.2|1411
1627902450000|2021-08-02 11:07:30||1061.2||1061.2||1061.2||1061.2|0
1627902460000|2021-08-02 11:07:40|1061.4|1061|1061.4|1061.2|1061.4|1061.2|1061.2|1061|608
1627902470000|2021-08-02 11:07:50|1061.6|1061|1061.2|1061|1061.6|1061.2|1061.2|1061|740
1627902480000|2021-08-02 11:08:00|1061.4|1060.8|1061.4|1061|1061.6|1061.2|1061.2|1060.8|1517
1627902530000|2021-08-02 11:08:50|1061.2|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1061|2057
1627902540000|2021-08-02 11:09:00|1061.2|1061.2|1061.2|1060.8|1061.4|1061.2|1061|1060.8|1712
1627902550000|2021-08-02 11:09:10|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|416
1627902580000|2021-08-02 11:09:40|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|0
1627902590000|2021-08-02 11:09:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1627902600000|2021-08-02 11:10:00|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1627902610000|2021-08-02 11:10:10|1061.2|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|3436
1627902640000|2021-08-02 11:10:40|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.6|1061.2|2237
1627902650000|2021-08-02 11:10:50|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|1647
1627902660000|2021-08-02 11:11:00|1061.6|1061.4|1062|1061.4|1062|1061.6|1061.6|1061.4|888
1627902670000|2021-08-02 11:11:10||1061.6||1061.6||1061.6||1061.6|0
1627902680000|2021-08-02 11:11:20|1061.8|1061.8|1062|1061.8|1062|1061.8|1061.8|1061.8|8
1627902690000|2021-08-02 11:11:30|1062.2||1062||1062.2||1062||0
1627902700000|2021-08-02 11:11:40|1062.2|1062|1062|1061.6|1062.4|1062|1062|1061.6|1491
1627902710000|2021-08-02 11:11:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|500
1627902720000|2021-08-02 11:12:00|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1627902730000|2021-08-02 11:12:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|104
1627902740000|2021-08-02 11:12:20|1062|1062|1062.4|1062|1062.6|1062.2|1062|1062|1317
1627902750000|2021-08-02 11:12:30|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062|466
1627902760000|2021-08-02 11:12:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1627902770000|2021-08-02 11:12:50|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1627902780000|2021-08-02 11:13:00|1062.8|1062.4|1063|1062.8|1063|1062.8|1062.8|1062.2|3068
1627902790000|2021-08-02 11:13:10|1063.2|1063|1063.2|1063|1063.4|1063|1063.2|1063|334
1627902800000|2021-08-02 11:13:20|1063.4||1063.4||1063.4||1063.2||0
1627902810000|2021-08-02 11:13:30|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1627902820000|2021-08-02 11:13:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1627902830000|2021-08-02 11:13:50||1063||1063.4||1063.4||1063|0
1627902840000|2021-08-02 11:14:00|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|292
1627902860000|2021-08-02 11:14:20|1064.2||1064.2||1064.2||1064||0
1627902870000|2021-08-02 11:14:30|1064|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.6|6260
1627902880000|2021-08-02 11:14:40|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|50
1627902900000|2021-08-02 11:15:00|1064|1064|1063.8|1063.4|1064|1064|1063.8|1063.4|2916
1627902910000|2021-08-02 11:15:10|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|210
1627902930000|2021-08-02 11:15:30|1063.6|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|2547
1627902940000|2021-08-02 11:15:40||1063.4||1063.6||1063.6||1063.4|1472
1627902950000|2021-08-02 11:15:50|1064.2|1063.8|1064.6|1064|1064.6|1064|1064.2|1063.8|0
1627902960000|2021-08-02 11:16:00|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1627902990000|2021-08-02 11:16:30|1064.4||1064.6||1064.6||1064.4||0
1627903020000|2021-08-02 11:17:00|1064.4||1064.6||1064.6||1064.4||0
1627903030000|2021-08-02 11:17:10|1064.4||1064.6||1064.6||1064.4||0
1627903040000|2021-08-02 11:17:20|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|2057
1627903050000|2021-08-02 11:17:30|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1627903070000|2021-08-02 11:17:50|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064|1658
1627903080000|2021-08-02 11:18:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|0
1627903090000|2021-08-02 11:18:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|2000
1627903100000|2021-08-02 11:18:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|644
1627903110000|2021-08-02 11:18:30|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|0
1627903120000|2021-08-02 11:18:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1627903140000|2021-08-02 11:19:00|1064.6||1064.8||1064.8||1064.6||0
1627903160000|2021-08-02 11:19:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|500
1627903170000|2021-08-02 11:19:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|606
1627903180000|2021-08-02 11:19:40|1064.4||1064.6||1064.6||1064.4||0
1627903190000|2021-08-02 11:19:50|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|4892
1627903200000|2021-08-02 11:20:00|1064.2|1064.2|1064.2|1063.8|1064.2|1064.2|1064|1063.8|739
1627903210000|2021-08-02 11:20:10|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|2799
1627903220000|2021-08-02 11:20:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1627903230000|2021-08-02 11:20:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1627903240000|2021-08-02 11:20:40|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|0
1627903260000|2021-08-02 11:21:00|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|528
1627903290000|2021-08-02 11:21:30|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1644
1627903300000|2021-08-02 11:21:40|1064.8||1064.8||1064.8||1064.8||508
1627903320000|2021-08-02 11:22:00|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1627903340000|2021-08-02 11:22:20|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1627903350000|2021-08-02 11:22:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|1372
1627903360000|2021-08-02 11:22:40|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.2|1063.8|15987
1627903380000|2021-08-02 11:23:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1627903390000|2021-08-02 11:23:10|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|7
1627903410000|2021-08-02 11:23:30|1064.4||1064.6||1064.6||1064.4||765
1627903420000|2021-08-02 11:23:40|||||||||250
1627903430000|2021-08-02 11:23:50|1064.4|1064|1064.6|1064.2|1064.6|1064.4|1064.4|1064|1210
1627903440000|2021-08-02 11:24:00|1064.4|1064|1064|1063.6|1064.4|1064.2|1063.8|1063.4|778
1627903460000|2021-08-02 11:24:20|1063.8|1063.4|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|340
1627903470000|2021-08-02 11:24:30|1063.8||1063.8||1063.8||1063.6||0
1627903500000|2021-08-02 11:25:00|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|2305
1627903510000|2021-08-02 11:25:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1627903520000|2021-08-02 11:25:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1627903530000|2021-08-02 11:25:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|410
1627903540000|2021-08-02 11:25:40|1063.2|1062.8|1063.2|1063|1063.2|1063|1063.2|1062.8|1615
1627903550000|2021-08-02 11:25:50|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|39
1627903560000|2021-08-02 11:26:00|1063.4|1063|1063|1062.8|1063.4|1063|1063|1062.8|2132
1627903570000|2021-08-02 11:26:10|1062.8|1062.6|1062.6|1062.2|1063|1062.8|1062.6|1062.2|3747
1627903580000|2021-08-02 11:26:20|1062.8|1062|1062.6|1062|1062.8|1062|1062.6|1062|0
1627903590000|2021-08-02 11:26:30||1062.2||1062.2||1062.2||1062.2|0
1627903600000|2021-08-02 11:26:40|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1627903610000|2021-08-02 11:26:50|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|110
1627903620000|2021-08-02 11:27:00||1062.2||1062.2||1062.2||1062.2|0
1627903630000|2021-08-02 11:27:10|1062.6|1062|1062.6|1062.2|1062.8|1062.4|1062.6|1062|1422
1627903640000|2021-08-02 11:27:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|971
1627903660000|2021-08-02 11:27:40|1062.6||1062.8||1062.8||1062.6||0
1627903680000|2021-08-02 11:28:00|1062.6|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|724
1627903690000|2021-08-02 11:28:10|1062.6|1062.2|1062.6|1062.4|1062.8|1062.4|1062.4|1062.2|2530
1627903700000|2021-08-02 11:28:20|1062.4|1062.2|1062.2|1062|1062.4|1062.2|1062.2|1062|795
1627903710000|2021-08-02 11:28:30|1062|1061.8|1062|1061.8|1062.2|1062|1061.8|1061.6|1315
1627903720000|2021-08-02 11:28:40|1062.2|1061.6|1062.2|1061.8|1062.2|1061.8|1062.2|1061.6|0
1627903730000|2021-08-02 11:28:50|1062.4|1062|1062.4|1061.8|1062.4|1062|1062.4|1061.8|0
1627903740000|2021-08-02 11:29:00|1062.6|1062|1062.4|1062.2|1062.6|1062.2|1062.4|1062|0
1627903750000|2021-08-02 11:29:10|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|1234
1627903760000|2021-08-02 11:29:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1627903770000|2021-08-02 11:29:30|1062.4|1062|1062.2|1061.8|1062.6|1062|1062|1061.6|0
1627903780000|2021-08-02 11:29:40|1062.4|1062|1062.8|1062.2|1062.8|1062.2|1062.4|1061.8|584
1627903790000|2021-08-02 11:29:50||1062.4||1062.4||1062.4||1062.4|0
1627903800000|2021-08-02 11:30:00|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|2866
1627903810000|2021-08-02 11:30:10|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|0
1627903820000|2021-08-02 11:30:20|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|1000
1627903830000|2021-08-02 11:30:30|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.6|0
1627903840000|2021-08-02 11:30:40|1063|1062.4|1063|1062.6|1063|1062.8|1063|1062.4|3764
1627903860000|2021-08-02 11:31:00|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.6|1062.4|1422
1627903870000|2021-08-02 11:31:10|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|381
1627903880000|2021-08-02 11:31:20|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1740
1627903910000|2021-08-02 11:31:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|169
1627903920000|2021-08-02 11:32:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|50
1627903940000|2021-08-02 11:32:20|1063.4|1063|1063.6|1063.4|1063.6|1063.4|1063.2|1063|1500
1627903950000|2021-08-02 11:32:30||1063.2||1063.2||1063.2||1063.2|0
1627903990000|2021-08-02 11:33:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|25
1627904000000|2021-08-02 11:33:20|1063.8|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.4|0
1627904010000|2021-08-02 11:33:30||1063.6||1063.8||1063.8||1063.6|0
1627904020000|2021-08-02 11:33:40|1064.2|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|2658
1627904030000|2021-08-02 11:33:50|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1627904040000|2021-08-02 11:34:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|690
1627904060000|2021-08-02 11:34:20|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|1194
1627904070000|2021-08-02 11:34:30|1064.8|1064.4|1065.2|1064.8|1065.4|1064.8|1064.8|1064.4|1589
1627904100000|2021-08-02 11:35:00|1065|1064.6|1064.6|1064.4|1065|1064.8|1064.6|1064.4|1145
1627904110000|2021-08-02 11:35:10|1064.4|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064|86
1627904120000|2021-08-02 11:35:20|1065||1064.8||1065||1064.8||0
1627904140000|2021-08-02 11:35:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|902
1627904150000|2021-08-02 11:35:50|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|0
1627904160000|2021-08-02 11:36:00|1064.2||1064.4||1064.4||1064.2||3500
1627904170000|2021-08-02 11:36:10|1064.6|1064.2|1065|1064.4|1065|1064.6|1064.6|1064.2|2213
1627904180000|2021-08-02 11:36:20|1064.8|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.6|0
1627904230000|2021-08-02 11:37:10|1064.8||1065||1065||1064.8||0
1627904240000|2021-08-02 11:37:20|1065.2||1065||1065.2||1065||0
1627904250000|2021-08-02 11:37:30|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1627904260000|2021-08-02 11:37:40|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|0
1627904270000|2021-08-02 11:37:50|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|489
1627904340000|2021-08-02 11:39:00|1065|1065|1065.4|1065|1065.6|1065.2|1065|1065|1313
1627904360000|2021-08-02 11:39:20|1065.2||1065.2||1065.4||1065.2||0
1627904370000|2021-08-02 11:39:30|1065|1064.8|1065.2|1064.8|1065.2|1065|1065|1064.8|793
1627904420000|2021-08-02 11:40:20|1065.4||1065.4||1065.4||1065.4||0
1627904430000|2021-08-02 11:40:30|1065.2|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.6|1058
1627904440000|2021-08-02 11:40:40|1064.8||1065||1065||1064.8||0
1627904450000|2021-08-02 11:40:50|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1627904460000|2021-08-02 11:41:00|1065|1064.6|1065.2|1065|1065.2|1065|1065|1064.6|50
1627904470000|2021-08-02 11:41:10||1064.8||1065||1065||1064.8|0
1627904480000|2021-08-02 11:41:20||1064.8||1064.8||1064.8||1064.8|0
1627904490000|2021-08-02 11:41:30|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.6|0
1627904500000|2021-08-02 11:41:40|1065||1065||1065||1065||0
1627904530000|2021-08-02 11:42:10|1064.8||1065||1065||1064.8||0
1627904560000|2021-08-02 11:42:40|1064.8||1064.8||1064.8||1064.8||0
1627904570000|2021-08-02 11:42:50|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1243
1627904590000|2021-08-02 11:43:10|1064.6||1064.6||1064.6||1064.6||0
1627904600000|2021-08-02 11:43:20|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|1393
1627904610000|2021-08-02 11:43:30|1064.6||1064.6||1064.6||1064.6||0
1627904620000|2021-08-02 11:43:40|1064.4|1064.2|1064.4|1064|1064.6|1064.4|1064.2|1064|2872
1627904640000|2021-08-02 11:44:00|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064|1063.6|2695
1627904650000|2021-08-02 11:44:10|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|0
1627904660000|2021-08-02 11:44:20|1064|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|489
1627904680000|2021-08-02 11:44:40|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|459
1627904690000|2021-08-02 11:44:50|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|0
1627904700000|2021-08-02 11:45:00|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.4|1063|456
1627904710000|2021-08-02 11:45:10|1064|1063.6|1064.6|1064.2|1064.8|1064.4|1064|1063.6|2835
1627904720000|2021-08-02 11:45:20|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064|2890
1627904760000|2021-08-02 11:46:00|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.2|1064|1017
1627904770000|2021-08-02 11:46:10|1064.6|1064|1064.4|1064|1064.6|1064.2|1064.2|1063.8|1788
1627904780000|2021-08-02 11:46:20|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1627904790000|2021-08-02 11:46:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1627904800000|2021-08-02 11:46:40|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1627904820000|2021-08-02 11:47:00|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1627904830000|2021-08-02 11:47:10|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|599
1627904860000|2021-08-02 11:47:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063|1066
1627904870000|2021-08-02 11:47:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|262
1627904880000|2021-08-02 11:48:00|1063.6|1063.2|1063.8|1063.4|1064.2|1063.8|1063.6|1063.2|2914
1627904890000|2021-08-02 11:48:10|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.4|1063.2|112
1627904900000|2021-08-02 11:48:20|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|115
1627904910000|2021-08-02 11:48:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1627904920000|2021-08-02 11:48:40|1063.8||1064||1064||1063.8||755
1627904930000|2021-08-02 11:48:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|1485
1627904940000|2021-08-02 11:49:00|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1627904950000|2021-08-02 11:49:10|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.8|1063.4|606
1627904980000|2021-08-02 11:49:40|1063.8||1064||1064||1063.8||0
1627905010000|2021-08-02 11:50:10|1063.8|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.6|0
1627905020000|2021-08-02 11:50:20||1063.6||1063.6||1063.6||1063.6|0
1627905030000|2021-08-02 11:50:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|488
1627905040000|2021-08-02 11:50:40|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1627905060000|2021-08-02 11:51:00|1063.4||1063.4||1063.4||1063.4||0
1627905070000|2021-08-02 11:51:10|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|364
1627905080000|2021-08-02 11:51:20|1063.4||1063.4||1063.4||1063.4||0
1627905090000|2021-08-02 11:51:30|1063.6||1063.4||1063.6||1063.4||0
1627905100000|2021-08-02 11:51:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1627905110000|2021-08-02 11:51:50|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1063|0
1627905120000|2021-08-02 11:52:00|1063.4||1063.4||1063.6||1063.4||0
1627905130000|2021-08-02 11:52:10|1063.6||1063.4||1063.6||1063.4||0
1627905160000|2021-08-02 11:52:40|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.8|2010
1627905170000|2021-08-02 11:52:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1627905200000|2021-08-02 11:53:20|1063.6|1063.2|1063.6|1063.4|1063.8|1063.4|1063.6|1063|1267
1627905210000|2021-08-02 11:53:30|1063.8|1063.2|1064|1063.6|1064|1063.6|1063.8|1063.2|536
1627905220000|2021-08-02 11:53:40|1063.8|1063.8|1064.4|1064|1064.4|1064|1063.8|1063.8|410
1627905230000|2021-08-02 11:53:50|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1627905240000|2021-08-02 11:54:00|1064.6||1064.2||1064.6||1064.2||0
1627905250000|2021-08-02 11:54:10|1064.4||1064.4||1064.4||1064.4||0
1627905260000|2021-08-02 11:54:20|1064.2||1064.4||1064.4||1064.2||0
1627905280000|2021-08-02 11:54:40|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|2528
1627905290000|2021-08-02 11:54:50|1064.4|1064|1064.4|1064|1064.6|1064|1064.4|1064|0
1627905300000|2021-08-02 11:55:00|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1063.8|1063.6|1876
1627905310000|2021-08-02 11:55:10|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|489
1627905320000|2021-08-02 11:55:20||1063.8||1063.6||1063.8||1063.6|0
1627905330000|2021-08-02 11:55:30||1063.8||1063.6||1063.8||1063.6|0
1627905340000|2021-08-02 11:55:40|1063.8||1063.8||1063.8||1063.8||0
1627905350000|2021-08-02 11:55:50|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|499
1627905360000|2021-08-02 11:56:00|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|657
1627905380000|2021-08-02 11:56:20|1063.6||1063.6||1063.6||1063.6||0
1627905390000|2021-08-02 11:56:30|1063.4|1063.2|1063.6|1063.4|1063.6|1063.4|1063.4|1063.2|965
1627905400000|2021-08-02 11:56:40|1063.8||1063.8||1063.8||1063.6||0
1627905410000|2021-08-02 11:56:50|1063.6||1063.6||1063.6||1063.6||0
1627905420000|2021-08-02 11:57:00|1063.4|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|44
1627905430000|2021-08-02 11:57:10|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|1795
1627905450000|2021-08-02 11:57:30|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063|1036
1627905460000|2021-08-02 11:57:40||1063.4||1063.2||1063.4||1063.2|0
1627905480000|2021-08-02 11:58:00|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|0
1627905500000|2021-08-02 11:58:20|1063.2||1063.2||1063.2||1063.2||0
1627905510000|2021-08-02 11:58:30|1063.4||1063.4||1063.4||1063.4||384
1627905530000|2021-08-02 11:58:50|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.8|295
1627905560000|2021-08-02 11:59:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|3489
1627905570000|2021-08-02 11:59:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1627905580000|2021-08-02 11:59:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1627905590000|2021-08-02 11:59:50||1063||1062.8||1063||1062.8|0
1627905610000|2021-08-02 12:00:10||1063||1062.8||1063||1062.8|0
1627905620000|2021-08-02 12:00:20||1063||1062.8||1063||1062.8|0
1627905630000|2021-08-02 12:00:30|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|467
1627905640000|2021-08-02 12:00:40||1063||1063||1063||1063|0
1627905650000|2021-08-02 12:00:50|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|1128
1627905660000|2021-08-02 12:01:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|474
1627905680000|2021-08-02 12:01:20|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|0
1627905710000|2021-08-02 12:01:50|1064.2|1063.8|1064.2|1064|1064.4|1064.2|1064.2|1063.8|3060
1627905720000|2021-08-02 12:02:00|||||||||45
1627905730000|2021-08-02 12:02:10|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|1041
1627905740000|2021-08-02 12:02:20|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|994
1627905760000|2021-08-02 12:02:40|1064||1064.2||1064.2||1064||0
1627905770000|2021-08-02 12:02:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|1290
1627905780000|2021-08-02 12:03:00|1063.8|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|3430
1627905800000|2021-08-02 12:03:20|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|903
1627905810000|2021-08-02 12:03:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|1484
1627905820000|2021-08-02 12:03:40|1064.2|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064|2766
1627905830000|2021-08-02 12:03:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|2785
1627905840000|2021-08-02 12:04:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|1233
1627905850000|2021-08-02 12:04:10|1064.6|1064.2|1064.8|1064.4|1065|1064.6|1064.6|1064.2|844
1627905860000|2021-08-02 12:04:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|1367
1627905870000|2021-08-02 12:04:30|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|1607
1627905880000|2021-08-02 12:04:40|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|1677
1627905890000|2021-08-02 12:04:50|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|500
1627905900000|2021-08-02 12:05:00|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1627905910000|2021-08-02 12:05:10|1064|1064|1064|1063.6|1064|1064|1064|1063.6|422
1627905920000|2021-08-02 12:05:20|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|944
1627905930000|2021-08-02 12:05:30|1064.2|1063.8|1064.2|1064|1064.4|1064|1064.2|1063.8|500
1627905940000|2021-08-02 12:05:40||1063.8||1063.8||1063.8||1063.8|0
1627905980000|2021-08-02 12:06:20|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1627905990000|2021-08-02 12:06:30|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|266
1627906000000|2021-08-02 12:06:40|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|534
1627906010000|2021-08-02 12:06:50|1064.2||1064.2||1064.2||1064.2||0
1627906020000|2021-08-02 12:07:00|1064.4|1063.8|1064.4|1064|1064.4|1064|1064.4|1063.8|26
1627906030000|2021-08-02 12:07:10|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|1640
1627906040000|2021-08-02 12:07:20|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|2690
1627906070000|2021-08-02 12:07:50|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|0
1627906080000|2021-08-02 12:08:00||1063.8||1063.8||1063.8||1063.8|0
1627906090000|2021-08-02 12:08:10|1064|1063.6|1064.2|1063.8|1064.2|1064|1064|1063.6|0
1627906100000|2021-08-02 12:08:20|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1627906110000|2021-08-02 12:08:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1627906120000|2021-08-02 12:08:40|1064.2||1064||1064.2||1064||0
1627906130000|2021-08-02 12:08:50||1063.8||1063.8||1063.8||1063.6|0
1627906140000|2021-08-02 12:09:00|1063.8|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|63
1627906150000|2021-08-02 12:09:10|1063.8|1063.8|1063.8|1063.4|1063.8|1063.8|1063.6|1063.4|1198
1627906160000|2021-08-02 12:09:20|1063.6||1063.6||1063.6||1063.6||859
1627906180000|2021-08-02 12:09:40|1063.8||1063.8||1063.8||1063.8||0
1627906190000|2021-08-02 12:09:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|586
1627906200000|2021-08-02 12:10:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1627906220000|2021-08-02 12:10:20|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.2|1063|4439
1627906230000|2021-08-02 12:10:30|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1435
1627906240000|2021-08-02 12:10:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1627906260000|2021-08-02 12:11:00|1064|1063.6|1064.4|1064|1064.6|1064|1064|1063.6|1250
1627906270000|2021-08-02 12:11:10|1064.2||1064.4||1064.6||1064.2||12
1627906290000|2021-08-02 12:11:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|7116
1627906300000|2021-08-02 12:11:40|1064.8|1064.4|1065|1064.8|1065.2|1064.8|1064.8|1064.4|929
1627906310000|2021-08-02 12:11:50|1065.2||1065||1065.2||1065||0
1627906320000|2021-08-02 12:12:00|1065.2|1065|1065.4|1065.2|1065.6|1065.2|1065.2|1065|496
1627906330000|2021-08-02 12:12:10|1065.2|1065|1065.2|1064.8|1065.2|1065.2|1065.2|1064.8|750
1627906360000|2021-08-02 12:12:40|1064.8|1064.6|1064.6|1064.4|1064.8|1064.6|1064.6|1064.2|569
1627906370000|2021-08-02 12:12:50|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|1093
1627906380000|2021-08-02 12:13:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.8|2368
1627906400000|2021-08-02 12:13:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|435
1627906410000|2021-08-02 12:13:30|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1627906420000|2021-08-02 12:13:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|155
1627906460000|2021-08-02 12:14:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|489
1627906470000|2021-08-02 12:14:30|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1627906480000|2021-08-02 12:14:40|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.2|2175
1627906500000|2021-08-02 12:15:00|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|959
1627906510000|2021-08-02 12:15:10|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|540
1627906550000|2021-08-02 12:15:50|1064.8||1065||1065||1064.8||3836
1627906560000|2021-08-02 12:16:00||1064.8||1064.8||1064.8||1064.8|179
1627906570000|2021-08-02 12:16:10|1064.8|1064.6|1064.4|1064|1064.8|1064.6|1064.4|1064|9549
1627906580000|2021-08-02 12:16:20|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|1060
1627906600000|2021-08-02 12:16:40|1064.6|1064.2|1065|1064.6|1065.2|1064.8|1064.6|1064.2|3533
1627906610000|2021-08-02 12:16:50|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|1683
1627906620000|2021-08-02 12:17:00|1065|1064.2|1064.8|1064.4|1065|1064.6|1064.8|1064.2|750
1627906630000|2021-08-02 12:17:10|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|336
1627906640000|2021-08-02 12:17:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|0
1627906650000|2021-08-02 12:17:30|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1627906660000|2021-08-02 12:17:40|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|691
1627906670000|2021-08-02 12:17:50|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1627906680000|2021-08-02 12:18:00|1064.4|1064|1064|1063.6|1064.4|1064|1064|1063.6|313
1627906690000|2021-08-02 12:18:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|1309
1627906730000|2021-08-02 12:18:50|1064|1063.6|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|2361
1627906750000|2021-08-02 12:19:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1627906760000|2021-08-02 12:19:20||1063.8||1063.6||1063.8||1063.6|0
1627906800000|2021-08-02 12:20:00|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.4|792
1627906810000|2021-08-02 12:20:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|551
1627906820000|2021-08-02 12:20:20|1063.4|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1627906830000|2021-08-02 12:20:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|1000
1627906840000|2021-08-02 12:20:40||1063.2||1063||1063.2||1063|188
1627906850000|2021-08-02 12:20:50|1063.2|1062.8|1063|1062.8|1063.2|1063|1063|1062.8|552
1627906860000|2021-08-02 12:21:00|1063.2||1063.2||1063.2||1063.2||0
1627906870000|2021-08-02 12:21:10|1063|1062.6|1063.2|1062.8|1063.2|1063|1062.8|1062.6|354
1627906880000|2021-08-02 12:21:20|1063.4|1063|1063.8|1063.4|1063.8|1063.4|1063.4|1062.8|2316
1627906890000|2021-08-02 12:21:30|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063|82
1627906900000|2021-08-02 12:21:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|0
1627906910000|2021-08-02 12:21:50|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|161
1627906930000|2021-08-02 12:22:10|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|1057
1627906940000|2021-08-02 12:22:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|480
1627906950000|2021-08-02 12:22:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1627906960000|2021-08-02 12:22:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1627906970000|2021-08-02 12:22:50|1063.2|1063|1063.2|1062.8|1063.4|1063.2|1063|1062.6|4506
1627906990000|2021-08-02 12:23:10|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1627907000000|2021-08-02 12:23:20|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|250
1627907010000|2021-08-02 12:23:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|1017
1627907020000|2021-08-02 12:23:40|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|800
1627907030000|2021-08-02 12:23:50|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1627907040000|2021-08-02 12:24:00||1062.6||1062.6||1062.6||1062.6|0
1627907050000|2021-08-02 12:24:10|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1627907060000|2021-08-02 12:24:20||1062.4||1062.4||1062.4||1062.4|0
1627907070000|2021-08-02 12:24:30|1062.8||1062.8||1062.8||1062.8||0
1627907090000|2021-08-02 12:24:50|1062.6||1062.8||1062.8||1062.6||0
1627907100000|2021-08-02 12:25:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1627907110000|2021-08-02 12:25:10|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|395
1627907120000|2021-08-02 12:25:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1627907130000|2021-08-02 12:25:30|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|0
1627907140000|2021-08-02 12:25:40|1062.8||1062.6||1062.8||1062.6||0
1627907150000|2021-08-02 12:25:50||1062.4||1062.2||1062.4||1062.2|0
1627907160000|2021-08-02 12:26:00|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|209
1627907170000|2021-08-02 12:26:10|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1339
1627907180000|2021-08-02 12:26:20|1062.8||1062.8||1062.8||1062.8||0
1627907190000|2021-08-02 12:26:30||1062.4||1062.6||1062.6||1062.4|0
1627907200000|2021-08-02 12:26:40||1062.4||1062.2||1062.6||1062.2|588
1627907210000|2021-08-02 12:26:50|1062.6||1062.6||1062.6||1062.6||0
1627907220000|2021-08-02 12:27:00|1062.8|1062.4|1063.4|1063|1063.4|1063|1062.8|1062.4|1332
1627907230000|2021-08-02 12:27:10|1063.6||1063.4||1063.6||1063.4||0
1627907240000|2021-08-02 12:27:20|1063.2|1062.8|1063.2|1063|1063.2|1063|1063.2|1062.8|0
1627907250000|2021-08-02 12:27:30||1062.8||1063||1063||1062.8|500
1627907270000|2021-08-02 12:27:50|1063|1062.8|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|2481
1627907280000|2021-08-02 12:28:00|1062.6|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|2555
1627907290000|2021-08-02 12:28:10|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1627907300000|2021-08-02 12:28:20|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1627907310000|2021-08-02 12:28:30|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1627907330000|2021-08-02 12:28:50|1062.8|1062.2|1062.6|1062.2|1062.8|1062.2|1062.6|1062.2|337
1627907340000|2021-08-02 12:29:00|1062.8|1062.4|1063.2|1062.8|1063.4|1063|1062.8|1062.4|7345
1627907350000|2021-08-02 12:29:10|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|744
1627907360000|2021-08-02 12:29:20|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|0
1627907370000|2021-08-02 12:29:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|689
1627907380000|2021-08-02 12:29:40||1063||1062.8||1063||1062.8|0
1627907400000|2021-08-02 12:30:00||1063||1063||1063||1063|0
1627907410000|2021-08-02 12:30:10||1062.8||1062.8||1062.8||1062.8|0
1627907420000|2021-08-02 12:30:20|1063.4|1063|1063.4|1063|1063.8|1063.2|1063.4|1063|1702
1627907440000|2021-08-02 12:30:40|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|443
1627907450000|2021-08-02 12:30:50||1063||1062.8||1063||1062.8|0
1627907460000|2021-08-02 12:31:00|1063.2|1063|1063|1062.8|1063.2|1063|1063|1062.8|0
1627907470000|2021-08-02 12:31:10|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|1546
1627907480000|2021-08-02 12:31:20|1062.8||1063||1063||1062.8||0
1627907490000|2021-08-02 12:31:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|1245
1627907500000|2021-08-02 12:31:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|796
1627907510000|2021-08-02 12:31:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|83
1627907520000|2021-08-02 12:32:00|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1663
1627907530000|2021-08-02 12:32:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1627907540000|2021-08-02 12:32:20|1062.6|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|1543
1627907550000|2021-08-02 12:32:30|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|4170
1627907560000|2021-08-02 12:32:40|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.6|2407
1627907570000|2021-08-02 12:32:50|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1061.2|4981
1627907580000|2021-08-02 12:33:00|1061.4|1061|1061.4|1061|1061.4|1061.2|1061|1060.6|8531
1627907590000|2021-08-02 12:33:10|1061.2|1060.8|1061.4|1061|1061.6|1061.2|1061.2|1060.8|1086
1627907600000|2021-08-02 12:33:20|1061.6|1061.2|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|1554
1627907610000|2021-08-02 12:33:30|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|250
1627907620000|2021-08-02 12:33:40|1061.8|1061.4|1061.8|1061.4|1062|1061.8|1061.8|1061.4|3254
1627907630000|2021-08-02 12:33:50|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|2181
1627907640000|2021-08-02 12:34:00|1061.8|1061.6|1062.2|1061.6|1062.2|1061.8|1061.8|1061.4|1154
1627907660000|2021-08-02 12:34:20||1061.8||1061.6||1061.8||1061.6|0
1627907670000|2021-08-02 12:34:30|1062|1061.4|1061.8|1061.4|1062|1061.4|1061.6|1061.4|0
1627907700000|2021-08-02 12:35:00|1062|1061.6|1062.2|1061.6|1062.2|1061.8|1061.8|1061.4|1268
1627907710000|2021-08-02 12:35:10|1062||1062||1062||1062||0
1627907720000|2021-08-02 12:35:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|14
1627907730000|2021-08-02 12:35:30|1061.6|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|313
1627907740000|2021-08-02 12:35:40|1062|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.4|856
1627907750000|2021-08-02 12:35:50|1061.8||1061.8||1061.8||1061.8||0
1627907760000|2021-08-02 12:36:00|1062||1062||1062||1062||0
1627907770000|2021-08-02 12:36:10|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|408
1627907790000|2021-08-02 12:36:30|1062|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.6|1648
1627907800000|2021-08-02 12:36:40|1061.8|1061.4|1061.6|1061.4|1062|1061.4|1061.4|1061.2|1918
1627907810000|2021-08-02 12:36:50||1061.2||1061.2||1061.4||1061.2|146
1627907830000|2021-08-02 12:37:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|477
1627907850000|2021-08-02 12:37:30|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1627907860000|2021-08-02 12:37:40|1061.6|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061.2|0
1627907870000|2021-08-02 12:37:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|166
1627907900000|2021-08-02 12:38:20|1061.4|1061|1061.4|1061.2|1061.4|1061.2|1061.4|1061|4385
1627907910000|2021-08-02 12:38:30||1061||1061||1061||1061|0
1627907920000|2021-08-02 12:38:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|1610
1627907930000|2021-08-02 12:38:50|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|1059
1627907940000|2021-08-02 12:39:00|1062.2||1062||1062.2||1062||0
1627907960000|2021-08-02 12:39:20|1061.8||1062||1062||1061.8||0
1627907970000|2021-08-02 12:39:30|1061.8|1061.4|1061.8|1061.4|1062.2|1061.6|1061.6|1061.4|787
1627908000000|2021-08-02 12:40:00|1062|1061.6|1062.4|1062|1062.4|1062|1061.6|1061.4|13147
1627908010000|2021-08-02 12:40:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.6|26
1627908020000|2021-08-02 12:40:20|1062|1061.6|1061.6|1061.2|1062|1061.8|1061.6|1061.2|1776
1627908030000|2021-08-02 12:40:30|1061.4|1061.4|1061.4|1061|1061.8|1061.4|1061.2|1061|3809
1627908040000|2021-08-02 12:40:40|1061.6||1061.4||1061.6||1061.4||0
1627908060000|2021-08-02 12:41:00|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|906
1627908090000|2021-08-02 12:41:30|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1627908110000|2021-08-02 12:41:50|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|500
1627908120000|2021-08-02 12:42:00|1062||1061.8||1062||1061.8||0
1627908130000|2021-08-02 12:42:10|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|1162
1627908140000|2021-08-02 12:42:20|1061.8|1061.8|1061.8|1061.6|1061.8|1061.8|1061.8|1061.6|150
1627908150000|2021-08-02 12:42:30|1061.6|1061.4|1061.4|1061|1061.6|1061.4|1061.4|1061|2365
1627908170000|2021-08-02 12:42:50|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1627908180000|2021-08-02 12:43:00|1061.6||1061.4||1061.6||1061.4||0
1627908190000|2021-08-02 12:43:10|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1627908200000|2021-08-02 12:43:20|1061.6|1061.2|1061.4|1061|1061.6|1061.4|1061.4|1061|1205
1627908220000|2021-08-02 12:43:40|1061.2|1060.8|1061.2|1061|1061.4|1061|1061.2|1060.8|0
1627908230000|2021-08-02 12:43:50||1060.8||1060.8||1061||1060.8|61
1627908260000|2021-08-02 12:44:20|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|1016
1627908270000|2021-08-02 12:44:30|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1627908290000|2021-08-02 12:44:50|1061.2|1060.8|1060.6|1060.4|1061.2|1060.8|1060.6|1060.4|527
1627908300000|2021-08-02 12:45:00|1060.8||1060.8||1060.8||1060.8||0
1627908310000|2021-08-02 12:45:10|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.4|0
1627908320000|2021-08-02 12:45:20|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|70
1627908330000|2021-08-02 12:45:30|1060.6|1060.6|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|0
1627908350000|2021-08-02 12:45:50|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060.2|2586
1627908360000|2021-08-02 12:46:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1651
1627908370000|2021-08-02 12:46:10|1060.4|1060|1060|1059.8|1060.4|1060|1060|1059.6|54145
1627908380000|2021-08-02 12:46:20|1059.8|1059.6|1059.8|1059.6|1060.2|1059.8|1059.8|1059.6|2425
1627908390000|2021-08-02 12:46:30|1060|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|5141
1627908400000|2021-08-02 12:46:40|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.8|1059.4|1023
1627908430000|2021-08-02 12:47:10|1059.6|1059.6|1059.4|1059|1059.6|1059.6|1059.2|1059|4175
1627908440000|2021-08-02 12:47:20|1059.2||1059.2||1059.2||1059.2||0
1627908450000|2021-08-02 12:47:30||1058.8||1059||1059||1058.8|3024
1627908460000|2021-08-02 12:47:40||1058.8||1059||1059||1058.8|0
1627908470000|2021-08-02 12:47:50||1058.8||1058.8||1058.8||1058.8|2
1627908480000|2021-08-02 12:48:00|1059|1059|1059|1058.6|1059|1059|1058.8|1058.6|13408
1627908490000|2021-08-02 12:48:10|1058.8||1058.8||1058.8||1058.8||0
1627908500000|2021-08-02 12:48:20|1058.6|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|600
1627908510000|2021-08-02 12:48:30|1058.6|1058.6|1058.8|1058.4|1059.2|1058.8|1058.6|1058.4|5359
1627908520000|2021-08-02 12:48:40|1058.6||1058.6||1058.8||1058.6||2539
1627908540000|2021-08-02 12:49:00|1058.4|1058.2|1058.4|1058.2|1058.4|1058.2|1058.4|1058.2|1800
1627908560000|2021-08-02 12:49:20|1058.6||1058.4||1058.6||1058.4||871
1627908580000|2021-08-02 12:49:40|1058.6|1058.4|1058.6|1058.4|1058.8|1058.6|1058.6|1058.4|7956
1627908590000|2021-08-02 12:49:50|1058.4|1058.2|1058.2|1058|1058.4|1058.2|1058.2|1058|3091
1627908600000|2021-08-02 12:50:00|1058.4|1058.2|1058.4|1058|1058.6|1058.2|1058.2|1058|2460
1627908620000|2021-08-02 12:50:20|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058|1057.8|7688
1627908630000|2021-08-02 12:50:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1627908640000|2021-08-02 12:50:40|1058.8|1058.4|1059|1058.6|1059.2|1058.8|1058.8|1058.4|1883
1627908650000|2021-08-02 12:50:50|1058.8|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.6|2000
1627908660000|2021-08-02 12:51:00|1058.8|1058.4|1058.6|1058.2|1059|1058.6|1058.6|1058.2|2192
1627908670000|2021-08-02 12:51:10|1058.4|1058|1058.8|1058.4|1058.8|1058.4|1058.4|1058|474
1627908680000|2021-08-02 12:51:20|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|0
1627908690000|2021-08-02 12:51:30||1058.8||1058.8||1058.8||1058.6|0
1627908700000|2021-08-02 12:51:40||1058.6||1058.6||1058.8||1058.6|318
1627908710000|2021-08-02 12:51:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.2|0
1627908720000|2021-08-02 12:52:00|1059||1059||1059||1059||0
1627908730000|2021-08-02 12:52:10|1059.2|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.6|1173
1627908740000|2021-08-02 12:52:20|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1627908760000|2021-08-02 12:52:40|1058.6|1058.2|1058.8|1058.6|1059|1058.6|1058.6|1058.2|675
1627908770000|2021-08-02 12:52:50||1058.4||1058.6||1058.6||1058.4|240
1627908780000|2021-08-02 12:53:00|1059|1058.4|1058.6|1058.2|1059|1058.4|1058.6|1058.2|2922
1627908790000|2021-08-02 12:53:10|1058.4|1058.4|1058.8|1058.4|1058.8|1058.4|1058.4|1058.4|3595
1627908800000|2021-08-02 12:53:20|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1627908810000|2021-08-02 12:53:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1627908820000|2021-08-02 12:53:40|1059||1058.8||1059||1058.8||0
1627908830000|2021-08-02 12:53:50|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.4|489
1627908840000|2021-08-02 12:54:00|||||||||1
1627908850000|2021-08-02 12:54:10|1058.8||1058.8||1058.8||1058.8||0
1627908860000|2021-08-02 12:54:20|1058.6|1058.4|1058.4|1058.2|1058.6|1058.4|1058.4|1058.2|618
1627908870000|2021-08-02 12:54:30|1058.6|1058|1058.6|1058.2|1058.6|1058.4|1058.4|1058|1104
1627908880000|2021-08-02 12:54:40|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|1299
1627908890000|2021-08-02 12:54:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1627908900000|2021-08-02 12:55:00|1058.6||1058.6||1058.8||1058.6||836
1627908910000|2021-08-02 12:55:10|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|2050
1627908920000|2021-08-02 12:55:20|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|759
1627908930000|2021-08-02 12:55:30|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059.2|482
1627908940000|2021-08-02 12:55:40|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|382
1627908950000|2021-08-02 12:55:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1627908960000|2021-08-02 12:56:00|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1627908970000|2021-08-02 12:56:10|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060.2|1059.8|474
1627908980000|2021-08-02 12:56:20|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.4|1060|1801
1627908990000|2021-08-02 12:56:30|1060.6|1060.4|1060.6|1060.4|1060.6|1060.6|1060.6|1060.2|1221
1627909000000|2021-08-02 12:56:40|1060.8|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.6|562
1627909010000|2021-08-02 12:56:50|1060.6|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.2|10107
1627909020000|2021-08-02 12:57:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060.2|2063
1627909030000|2021-08-02 12:57:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1627909040000|2021-08-02 12:57:20|1060.8|1060.4|1061.2|1060.8|1061.2|1060.8|1060.8|1060.4|435
1627909050000|2021-08-02 12:57:30|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|1138
1627909060000|2021-08-02 12:57:40|1061.4|1061|1061.6|1061.2|1061.8|1061.2|1061.4|1061|1026
1627909080000|2021-08-02 12:58:00|1061.8|1061.4|1061.6|1061.4|1062|1061.4|1061.6|1061.2|96
1627909100000|2021-08-02 12:58:20|1061.4|1061.2|1061.2|1060.8|1061.4|1061.2|1061.2|1060.8|1767
1627909110000|2021-08-02 12:58:30|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.4|1465
1627909120000|2021-08-02 12:58:40|1061||1061||1061||1061||0
1627909130000|2021-08-02 12:58:50|1060.8|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|66
1627909140000|2021-08-02 12:59:00|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1627909150000|2021-08-02 12:59:10|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|213
1627909160000|2021-08-02 12:59:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1627909170000|2021-08-02 12:59:30|1061|1060.6|1060.6|1060.4|1061|1060.6|1060.6|1060.4|40
1627909190000|2021-08-02 12:59:50|1060.4|1060.2|1060.6|1060.4|1060.6|1060.4|1060.4|1060.2|554
1627909200000|2021-08-02 13:00:00||1060.2||1060.2||1060.2||1060.2|122
1627909210000|2021-08-02 13:00:10|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|2453
1627909220000|2021-08-02 13:00:20|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1060.8|1060.6|3083
1627909230000|2021-08-02 13:00:30|1061||1061||1061.2||1060.8||0
1627909240000|2021-08-02 13:00:40|1061.2|1060.8|1060.8|1060.6|1061.2|1060.8|1060.8|1060.6|1597
1627909250000|2021-08-02 13:00:50|1061|1060.8|1061.2|1060.8|1061.2|1061|1060.8|1060.6|512
1627909260000|2021-08-02 13:01:00|1061.4|1061|1061.6|1061.4|1061.8|1061.4|1061.4|1061|1314
1627909270000|2021-08-02 13:01:10|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|5
1627909280000|2021-08-02 13:01:20|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|1789
1627909300000|2021-08-02 13:01:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|751
1627909320000|2021-08-02 13:02:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1627909330000|2021-08-02 13:02:10|1061.6|1061.6|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|0
1627909340000|2021-08-02 13:02:20|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|1398
1627909350000|2021-08-02 13:02:30|1062.2||1062.2||1062.2||1062.2||0
1627909360000|2021-08-02 13:02:40|1062|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|0
1627909370000|2021-08-02 13:02:50|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|371
1627909380000|2021-08-02 13:03:00|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1627909390000|2021-08-02 13:03:10|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|4190
1627909410000|2021-08-02 13:03:30|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|615
1627909420000|2021-08-02 13:03:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|3642
1627909450000|2021-08-02 13:04:10|1061.6|1061.2|1061.4|1061.2|1061.6|1061.4|1061.2|1061|3661
1627909460000|2021-08-02 13:04:20|1061.2|1061|1061|1060.8|1061.2|1061|1061|1060.8|3023
1627909470000|2021-08-02 13:04:30|1060.8|1060.6|1060.4|1060.2|1060.8|1060.6|1060.4|1060.2|1911
1627909480000|2021-08-02 13:04:40|1060.6||1060.6||1060.6||1060.6||961
1627909490000|2021-08-02 13:04:50|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|794
1627909520000|2021-08-02 13:05:20|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1060|910
1627909530000|2021-08-02 13:05:30|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|3837
1627909540000|2021-08-02 13:05:40||1060||1060||1060||1060|0
1627909550000|2021-08-02 13:05:50|1060.8|1060.2|1061|1060.6|1061|1060.6|1060.8|1060.2|77
1627909560000|2021-08-02 13:06:00|1061.2|1060.8|1061.8|1061.4|1061.8|1061.4|1061.2|1060.8|3020
1627909570000|2021-08-02 13:06:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|980
1627909580000|2021-08-02 13:06:20|1061.4|1061|1061.4|1061.2|1061.4|1061.2|1061.4|1061|1140
1627909590000|2021-08-02 13:06:30|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|2332
1627909600000|2021-08-02 13:06:40|1061.4|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|1552
1627909610000|2021-08-02 13:06:50|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|2435
1627909620000|2021-08-02 13:07:00|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1060.8|1060.6|8708
1627909640000|2021-08-02 13:07:20|1060.8|1060.4|1060.4|1060.2|1060.8|1060.6|1060.4|1060.2|5520
1627909650000|2021-08-02 13:07:30|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|116
1627909660000|2021-08-02 13:07:40||1060.2||1060||1060.2||1060|1831
1627909670000|2021-08-02 13:07:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1053
1627909680000|2021-08-02 13:08:00|1060.4|1060|1060.2|1059.8|1060.6|1060.2|1060.2|1059.8|1465
1627909690000|2021-08-02 13:08:10|||||||||1500
1627909720000|2021-08-02 13:08:40|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.6|411
1627909730000|2021-08-02 13:08:50|1060||1060||1060||1060||1162
1627909740000|2021-08-02 13:09:00|1059.8|1059.8|1059.8|1059.6|1060|1059.8|1059.8|1059.6|2040
1627909750000|2021-08-02 13:09:10|1060||1060||1060||1060||737
1627909760000|2021-08-02 13:09:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|2296
1627909790000|2021-08-02 13:09:50|||||||||128
1627909800000|2021-08-02 13:10:00|1060|1059.6|1060.4|1060.2|1060.4|1060.2|1060|1059.6|5326
1627909810000|2021-08-02 13:10:10|1060.6||1060.4||1060.6||1060.4||500
1627909830000|2021-08-02 13:10:30|1060.6|1060|1060|1059.6|1060.6|1060|1060|1059.6|612
1627909840000|2021-08-02 13:10:40|1060.2||1060.2||1060.2||1060||0
1627909850000|2021-08-02 13:10:50|1060||1060||1060.2||1060||0
1627909860000|2021-08-02 13:11:00|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.4|814
1627909870000|2021-08-02 13:11:10|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|916
1627909880000|2021-08-02 13:11:20||1059.6||1059.4||1059.6||1059.4|0
1627909890000|2021-08-02 13:11:30|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059|1500
1627909900000|2021-08-02 13:11:40|1059.6||1059.8||1059.8||1059.6||0
1627909910000|2021-08-02 13:11:50|1059.6||1059.8||1059.8||1059.6||0
1627909920000|2021-08-02 13:12:00|1059.6||1059.6||1059.8||1059.6||0
1627909930000|2021-08-02 13:12:10|1059.8||1059.8||1059.8||1059.8||0
1627909940000|2021-08-02 13:12:20|1059.6||1059.6||1059.6||1059.6||0
1627909950000|2021-08-02 13:12:30|1059.8|1059.6|1060|1059.8|1060.2|1059.8|1059.8|1059.6|3293
1627909960000|2021-08-02 13:12:40|1059.8|1059.6|1059.6|1059.4|1059.8|1059.8|1059.6|1059.4|92
1627909970000|2021-08-02 13:12:50|1059.4|1059.2|1059.4|1059.2|1059.4|1059.2|1059.4|1059|283
1627909980000|2021-08-02 13:13:00|1059.6|1059.4|1059.4|1059.2|1059.6|1059.4|1059.4|1059.2|1104
1627909990000|2021-08-02 13:13:10|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.2|1059|944
1627910010000|2021-08-02 13:13:30||1059||1059.2||1059.2||1059|0
1627910020000|2021-08-02 13:13:40|1059.8|1059.4|1060|1059.8|1060|1059.8|1059.6|1059.4|1119
1627910030000|2021-08-02 13:13:50|1060.2|1059.6|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|3239
1627910040000|2021-08-02 13:14:00|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1627910060000|2021-08-02 13:14:20|1059.8|1059.4|1060.2|1059.8|1060.2|1059.8|1059.6|1059.2|4136
1627910070000|2021-08-02 13:14:30|1060|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.6|500
1627910090000|2021-08-02 13:14:50|1060.2|1059.8|1059.8|1059.4|1060.2|1060|1059.6|1059.4|3339
1627910100000|2021-08-02 13:15:00|1059.6||1059.8||1059.8||1059.6||0
1627910110000|2021-08-02 13:15:10|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1627910120000|2021-08-02 13:15:20||1059.8||1059.6||1059.8||1059.6|0
1627910130000|2021-08-02 13:15:30|1059.8||1059.8||1060||1059.8||0
1627910140000|2021-08-02 13:15:40|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|24
1627910180000|2021-08-02 13:16:20|1059.8|1059.4|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|907
1627910190000|2021-08-02 13:16:30|1060|1059.4|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1627910200000|2021-08-02 13:16:40|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1627910210000|2021-08-02 13:16:50||1059.4||1059.4||1059.4||1059.4|0
1627910220000|2021-08-02 13:17:00|1059.8|1059.2|1059.8|1059.6|1059.8|1059.6|1059.6|1059.2|0
1627910270000|2021-08-02 13:17:50|1060||1060||1060||1060||2164
1627910290000|2021-08-02 13:18:10|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|1147
1627910300000|2021-08-02 13:18:20|1059.4|1059.2|1059.2|1059|1059.4|1059.2|1059.2|1059|1346
1627910310000|2021-08-02 13:18:30|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.4|1059|50
1627910330000|2021-08-02 13:18:50|1059.6|1059.2|1059.8|1059.4|1059.8|1059.6|1059.6|1059.2|1381
1627910350000|2021-08-02 13:19:10|1059.6|1059.2|1059.8|1059.6|1059.8|1059.6|1059.6|1059.2|476
1627910360000|2021-08-02 13:19:20||1059.4||1059.4||1059.4||1059.2|0
1627910380000|2021-08-02 13:19:40|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|3436
1627910390000|2021-08-02 13:19:50|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|540
1627910400000|2021-08-02 13:20:00|1060.2|1059.8|1060.4|1059.8|1060.4|1060|1060.2|1059.8|0
1627910410000|2021-08-02 13:20:10|1060.2|1060|1060.2|1059.8|1060.2|1060|1060.2|1059.8|0
1627910470000|2021-08-02 13:21:10|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|2157
1627910490000|2021-08-02 13:21:30||1059.4||1059.2||1059.4||1059.2|0
1627910510000|2021-08-02 13:21:50|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.8|1059.4|946
1627910520000|2021-08-02 13:22:00|||||||||700
1627910530000|2021-08-02 13:22:10||1059.2||1059.4||1059.4||1059.2|0
1627910560000|2021-08-02 13:22:40|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1060|1059.6|432
1627910570000|2021-08-02 13:22:50|1060|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1627910580000|2021-08-02 13:23:00|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|1443
1627910590000|2021-08-02 13:23:10||1060||1059.8||1060||1059.8|0
1627910610000|2021-08-02 13:23:30|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1627910620000|2021-08-02 13:23:40|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1627910640000|2021-08-02 13:24:00|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.4|1962
1627910650000|2021-08-02 13:24:10|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1627910660000|2021-08-02 13:24:20|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.4|1060|168
1627910680000|2021-08-02 13:24:40||1060.2||1060.2||1060.2||1060|489
1627910690000|2021-08-02 13:24:50||1060||1060.2||1060.2||1060|36
1627910700000|2021-08-02 13:25:00|1060.6||1060.4||1060.6||1060.4||633
1627910710000|2021-08-02 13:25:10|1060.2|1060|1060.2|1060|1060.2|1060.2|1060.2|1059.8|526
1627910740000|2021-08-02 13:25:40|1060|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|130
1627910750000|2021-08-02 13:25:50|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|537
1627910760000|2021-08-02 13:26:00|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|270
1627910770000|2021-08-02 13:26:10|1059.4|1059|1059.2|1059|1059.6|1059.2|1059.2|1059|250
1627910780000|2021-08-02 13:26:20|1059.4|1059.2|1059.4|1059.2|1059.4|1059.2|1059.4|1059.2|1708
1627910790000|2021-08-02 13:26:30|1059.6|1059.4|1060.6|1060.2|1060.6|1060.2|1059.6|1059.4|4608
1627910800000|2021-08-02 13:26:40|1060.8||1060.6||1060.8||1060.6||0
1627910810000|2021-08-02 13:26:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1627910820000|2021-08-02 13:27:00|1061|1060.6|1061|1060.4|1061|1060.6|1061|1060.4|0
1627910830000|2021-08-02 13:27:10|1060.8|1060.6|1060.4|1060|1060.8|1060.6|1060.4|1060|859
1627910840000|2021-08-02 13:27:20|1060.2|1059.8|1060.4|1059.8|1060.4|1060|1060.2|1059.8|0
1627910850000|2021-08-02 13:27:30|1060.2|1060|1060.2|1059.8|1060.4|1060|1060|1059.4|378
1627910860000|2021-08-02 13:27:40|1060||1060.2||1060.2||1060||0
1627910880000|2021-08-02 13:28:00|1060|1059.6|1059.8|1059.2|1060|1059.8|1059.4|1059|2682
1627910890000|2021-08-02 13:28:10|1059.6|1059|1059.4|1059|1059.6|1059|1059.4|1059|0
1627910900000|2021-08-02 13:28:20|1059.6|1059.2|1059.8|1059.2|1059.8|1059.2|1059.6|1059|3991
1627910920000|2021-08-02 13:28:40|1059.6|1059|1059.4|1059|1059.6|1059|1059.2|1059|0
1627910930000|2021-08-02 13:28:50|1059.6|1059.2|1059.8|1059.6|1060|1059.6|1059.4|1059.2|2893
1627910940000|2021-08-02 13:29:00|1060|1059.8|1059.8|1059.2|1060|1059.8|1059.8|1059.2|395
1627910950000|2021-08-02 13:29:10|1060|1059.4|1060.2|1059.6|1060.2|1059.6|1060|1059.4|1745
1627910960000|2021-08-02 13:29:20|1060.4|1059.8|1060.6|1060.2|1060.6|1060.2|1060.4|1059.8|0
1627910970000|2021-08-02 13:29:30|1060.8|1060.4|1060.6|1060|1060.8|1060.4|1060.4|1060|0
1627910980000|2021-08-02 13:29:40||1060.2||1060.2||1060.2||1060.2|0
1627910990000|2021-08-02 13:29:50|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1060|550
1627911000000|2021-08-02 13:30:00|1060.2|1059.8|1059.8|1059.2|1061|1060.8|1059.4|1059|23168
1627911010000|2021-08-02 13:30:10|1059.6|1059.4|1058.2|1057.8|1059.6|1059.4|1058|1057.6|25599
1627911020000|2021-08-02 13:30:20|1058.4|1058|1058.8|1058.4|1059|1058.6|1058.4|1058|9302
1627911030000|2021-08-02 13:30:30|1058.6|1058.2|1059.4|1059|1059.6|1059|1058.6|1058.2|3774
1627911040000|2021-08-02 13:30:40|1059.6|1059.2|1059.4|1059.2|1059.8|1059.2|1059.4|1059.2|2766
1627911050000|2021-08-02 13:30:50|1059.2|1059|1058.8|1058.4|1059.4|1059|1058.6|1058.2|5991
1627911060000|2021-08-02 13:31:00|1059|1058.6|1060|1059.4|1060|1059.4|1059|1058.6|6401
1627911070000|2021-08-02 13:31:10|1059.8|1059.6|1060.4|1060.2|1060.8|1060.2|1059.8|1059.6|16044
1627911080000|2021-08-02 13:31:20|1060.2|1060|1060|1059.6|1060.4|1060.2|1059.8|1059.4|432
1627911090000|2021-08-02 13:31:30|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|1152
1627911100000|2021-08-02 13:31:40|1060.6|1060.2|1060.8|1060.4|1061|1060.4|1060.6|1060.2|18
1627911110000|2021-08-02 13:31:50|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|1431
1627911120000|2021-08-02 13:32:00|1061|1061|1061.2|1060.8|1061.4|1061|1061|1060.8|2078
1627911130000|2021-08-02 13:32:10|1061.4|1061|1061.4|1061|1061.4|1061|1061|1060.6|1020
1627911140000|2021-08-02 13:32:20|1061.6|1061.2|1061.4|1061|1061.8|1061.4|1061|1060.6|1330
1627911150000|2021-08-02 13:32:30|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|1000
1627911160000|2021-08-02 13:32:40|1061.8|1061.2|1062.2|1061.6|1062.2|1061.8|1061.8|1061.2|1831
1627911170000|2021-08-02 13:32:50|1062|1061.8|1062|1061.6|1062.6|1062|1062|1061.6|9193
1627911180000|2021-08-02 13:33:00|1061.8|1061.8|1062.4|1062|1062.6|1062|1061.8|1061.8|634
1627911190000|2021-08-02 13:33:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|2000
1627911200000|2021-08-02 13:33:20|1062.8|1062.4|1063.6|1063.2|1063.6|1063.2|1062.8|1062.4|2630
1627911210000|2021-08-02 13:33:30|1063.4|1063|1062.4|1062.2|1063.6|1063.2|1062.4|1062.2|8329
1627911220000|2021-08-02 13:33:40|1062.6|1062.4|1062|1061.6|1062.6|1062.4|1061.6|1061.4|3052
1627911230000|2021-08-02 13:33:50|1061.8|1061.8|1061.6|1061.4|1061.8|1061.8|1061.6|1061.4|549
1627911240000|2021-08-02 13:34:00|1061.4|1061.2|1061.4|1060.8|1061.6|1061.2|1061|1060.6|9675
1627911260000|2021-08-02 13:34:20|1061.2|1060.6|1060.8|1060.4|1061.4|1060.8|1060.8|1060.4|4086
1627911270000|2021-08-02 13:34:30|1060.6|1060.2|1060.8|1060.4|1060.8|1060.6|1060.6|1060.2|4375
1627911280000|2021-08-02 13:34:40|1061|1060.6|1060.8|1060.2|1061.2|1060.8|1060.8|1060.2|657
1627911290000|2021-08-02 13:34:50|1060.6|1060.4|1060.4|1060.2|1060.8|1060.4|1060.4|1060.2|1534
1627911300000|2021-08-02 13:35:00|1060.6|1060.4|1062.2|1061.6|1062.4|1061.8|1060.6|1060.4|2087
1627911310000|2021-08-02 13:35:10|1062|1061.8|1062.2|1061.8|1062.4|1062|1062|1061.8|0
1627911320000|2021-08-02 13:35:20|1062.4|1062|1062|1061.4|1062.4|1062|1062|1061.4|2469
1627911330000|2021-08-02 13:35:30|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1627911340000|2021-08-02 13:35:40|1062.2|1061.8|1063.2|1062.8|1063.4|1063|1062.2|1061.8|12648
1627911350000|2021-08-02 13:35:50|1063.4||1063.4||1063.4||1063.2||0
1627911360000|2021-08-02 13:36:00|1063.6|1063|1063.8|1063.4|1064|1063.6|1063.6|1063|1411
1627911370000|2021-08-02 13:36:10|1063.6|1063.6|1064.4|1064|1064.4|1064|1063.6|1063.4|9100
1627911380000|2021-08-02 13:36:20|1064.6|1063.8|1063.6|1063|1064.6|1064|1063.4|1063|6503
1627911390000|2021-08-02 13:36:30|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063|0
1627911400000|2021-08-02 13:36:40|1063.4|1063|1064.2|1063.8|1064.2|1064|1063.4|1063|7984
1627911410000|2021-08-02 13:36:50|1064|1063.6|1063.4|1063|1064|1063.6|1063.4|1062.8|1018
1627911420000|2021-08-02 13:37:00|1063.6|1062.8|1063.6|1063.4|1063.8|1063.6|1063.4|1062.8|921
1627911430000|2021-08-02 13:37:10|1063.8|1063.6|1063.8|1063.4|1064.4|1064|1063.6|1063.2|6026
1627911440000|2021-08-02 13:37:20|1064|1063.6|1063.6|1063.2|1064|1063.6|1063.4|1063|5200
1627911450000|2021-08-02 13:37:30|1063.4|1063|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|0
1627911460000|2021-08-02 13:37:40|1063.2||1063.4||1063.4||1063.2||0
1627911470000|2021-08-02 13:37:50|1063.2||1063.4||1063.4||1063.2||0
1627911480000|2021-08-02 13:38:00|1063.6|1063|1063.6|1063.2|1064|1063.6|1063.6|1063|2486
1627911490000|2021-08-02 13:38:10|1063.4|1063|1063.6|1063|1063.6|1063|1063.2|1062.8|4700
1627911500000|2021-08-02 13:38:20|1063.4||1063.6||1063.6||1063.4||0
1627911510000|2021-08-02 13:38:30|1063.4||1063.6||1063.6||1063.4||0
1627911520000|2021-08-02 13:38:40|1063.4|1063.2|1063.8|1063.4|1064|1063.4|1063.4|1063|1384
1627911530000|2021-08-02 13:38:50|1064|1063.6|1064.4|1064|1064.4|1064|1064|1063.6|54504
1627911540000|2021-08-02 13:39:00|1064.6|1064.2|1065|1064.8|1065.6|1065.2|1064.6|1064.2|21697
1627911550000|2021-08-02 13:39:10|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|207
1627911560000|2021-08-02 13:39:20|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|2153
1627911570000|2021-08-02 13:39:30|1065.4||1065.6||1065.6||1065.4||0
1627911580000|2021-08-02 13:39:40|1065.4|1065|1065.2|1064.6|1065.6|1065.4|1065.2|1064.6|479
1627911590000|2021-08-02 13:39:50|1065|1064.4|1064.4|1064|1065|1064.6|1064.4|1063.8|4372
1627911600000|2021-08-02 13:40:00|1064.6|1064.2|1065.8|1065.4|1065.8|1065.6|1064.6|1064.2|10759
1627911610000|2021-08-02 13:40:10|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065|0
1627911620000|2021-08-02 13:40:20|1065.4|1065|1065.6|1065.2|1065.8|1065.6|1065.4|1065|722
1627911630000|2021-08-02 13:40:30|1065.8|1065.4|1066.4|1066|1066.6|1066.2|1065.6|1065.4|484
1627911640000|2021-08-02 13:40:40|1066.6|1066.2|1066.6|1066.2|1066.8|1066.2|1066.4|1066|1300
1627911650000|2021-08-02 13:40:50|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1627911660000|2021-08-02 13:41:00|1066.8|1066.4|1067.2|1066.8|1067.4|1067|1066.8|1066.4|4434
1627911670000|2021-08-02 13:41:10|1067.4||1067.4||1067.4||1067.2||0
1627911680000|2021-08-02 13:41:20|1067.2|1066.6|1066.4|1066|1067.2|1066.8|1066.4|1066|196
1627911690000|2021-08-02 13:41:30|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1627911700000|2021-08-02 13:41:40|1066.2|1065.8|1066.2|1065.6|1066.2|1066|1065.8|1065.4|916
1627911720000|2021-08-02 13:42:00|1066.4|1065.8|1067.4|1066.8|1067.4|1067|1066.4|1065.8|1724
1627911730000|2021-08-02 13:42:10|1067.2|1067|1067.8|1067.4|1067.8|1067.6|1067.2|1067|10847
1627911740000|2021-08-02 13:42:20|1067.6|1067.2|1067.4|1067|1067.6|1067.4|1067.4|1066.8|2014
1627911750000|2021-08-02 13:42:30|1067.2||1067.2||1067.2||1067.2||0
1627911760000|2021-08-02 13:42:40|1067.4||1067.4||1067.4||1067.2||687
1627911770000|2021-08-02 13:42:50|1067.2||1067.2||1067.2||1067.2||0
1627911790000|2021-08-02 13:43:10|1067.4|1067.2|1068|1067.6|1068|1067.8|1067.4|1067.2|4007
1627911810000|2021-08-02 13:43:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.8|1067.4|228
1627911820000|2021-08-02 13:43:40|1067.6|1067.2|1067.2|1066.8|1067.6|1067.2|1067.2|1066.6|6272
1627911840000|2021-08-02 13:44:00|1067.4|1067|1066.8|1066.4|1068|1067.8|1066.8|1066.2|29826
1627911850000|2021-08-02 13:44:10|1067|1066.8|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|17665
1627911860000|2021-08-02 13:44:20|1067|1066.4|1067.2|1066.6|1067.2|1066.6|1067|1066.4|0
1627911870000|2021-08-02 13:44:30|1067|1066.8|1067|1066.4|1067|1066.8|1067|1066.4|0
1627911880000|2021-08-02 13:44:40|1067.2|1066.6|1067.2|1066.6|1067.4|1066.8|1067.2|1066.4|965
1627911890000|2021-08-02 13:44:50|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1627911900000|2021-08-02 13:45:00|1067.2|1067|1067.8|1067.4|1068|1067.6|1067.2|1067|3335
1627911920000|2021-08-02 13:45:20|1067.6|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|0
1627911930000|2021-08-02 13:45:30|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|184
1627911940000|2021-08-02 13:45:40|1067.2|1067|1067|1066.4|1067.2|1067|1067|1066.4|1830
1627911950000|2021-08-02 13:45:50|1067.2|1066.6|1067.8|1067.2|1067.8|1067.2|1067.2|1066.6|3159
1627911960000|2021-08-02 13:46:00|1068|1067.4|1068.4|1068|1068.8|1068.4|1068|1067.4|12437
1627911970000|2021-08-02 13:46:10|1068.6|1068.2|1069.2|1068.6|1069.2|1068.6|1068.6|1068|4453
1627911980000|2021-08-02 13:46:20|1069.4|1068.8|1069.6|1069.2|1069.6|1069.2|1069.4|1068.8|503
1627911990000|2021-08-02 13:46:30|1069.8|1069.4|1070.4|1070|1070.4|1070|1069.6|1069.2|2620
1627912000000|2021-08-02 13:46:40|1070.6|1070.2|1070.2|1069.8|1070.8|1070.2|1070.2|1069.8|8016
1627912010000|2021-08-02 13:46:50|1070|1069.6|1070.4|1069.8|1070.4|1069.8|1070|1069.6|500
1627912020000|2021-08-02 13:47:00|1070.6|1070|1070.8|1070.4|1070.8|1070.4|1070.6|1070|8936
1627912030000|2021-08-02 13:47:10|1070.6||1070.8||1071||1070.6||0
1627912040000|2021-08-02 13:47:20|1070.6|1070.2|1070.8|1070.4|1071|1070.6|1070.6|1070.2|502
1627912050000|2021-08-02 13:47:30|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.2|1069.8|3141
1627912060000|2021-08-02 13:47:40|1070.6|1070.2|1071|1070.6|1071.2|1070.6|1070.4|1070|6031
1627912070000|2021-08-02 13:47:50|1070.8|1070.4|1071.2|1070.8|1071.6|1071|1070.8|1070.4|2818
1627912080000|2021-08-02 13:48:00|1071.4|1070.6|1071.4|1071|1071.6|1071.2|1070.8|1070.6|8675
1627912090000|2021-08-02 13:48:10|1071.6|1071.2|1071.4|1071.2|1072|1071.4|1071.4|1071|4448
1627912100000|2021-08-02 13:48:20|1071.6|1071.4|1071.4|1070.8|1071.8|1071.4|1071|1070.6|470
1627912110000|2021-08-02 13:48:30|1071.6|1071|1072|1071.6|1072.4|1072|1071.6|1071|25541
1627912120000|2021-08-02 13:48:40|1071.8|1071.4|1072|1071.4|1072|1071.8|1071.4|1071|2339
1627912130000|2021-08-02 13:48:50|1072.2|1071.6|1072.4|1072|1072.6|1072.4|1072.2|1071.6|9295
1627912140000|2021-08-02 13:49:00|1072.2|1071.8|1072.2|1071.8|1072.4|1071.8|1072|1071.8|875
1627912150000|2021-08-02 13:49:10|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|1648
1627912160000|2021-08-02 13:49:20|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072|1071.6|0
1627912170000|2021-08-02 13:49:30|1072.4|1071.8|1072.2|1071.6|1072.4|1072|1072|1071.6|1079
1627912180000|2021-08-02 13:49:40|1072.4|1071.8|1073|1072.6|1073|1072.6|1072.4|1071.8|6291
1627912190000|2021-08-02 13:49:50||1072.8||1072.6||1072.8||1072.6|800
1627912200000|2021-08-02 13:50:00|1073.2|1072.8|1073.4|1073|1074|1073.6|1073.2|1072.8|1369
1627912210000|2021-08-02 13:50:10|1073.2|1072.8|1072.6|1072|1073.2|1072.8|1072.6|1072|0
1627912230000|2021-08-02 13:50:30|1072.8|1072.2|1073|1072.4|1073|1072.6|1072.6|1072.2|5351
1627912240000|2021-08-02 13:50:40|1072.8|1072.2|1072|1071.4|1072.8|1072.4|1071.8|1071.4|6972
1627912250000|2021-08-02 13:50:50|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.2|1070.8|2617
1627912260000|2021-08-02 13:51:00|1071.4|1071|1072.2|1072|1072.2|1072|1071.4|1071|2323
1627912270000|2021-08-02 13:51:10|1072|1071.8|1071.6|1071.2|1072.2|1071.8|1071.6|1071.2|121
1627912280000|2021-08-02 13:51:20|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|3900
1627912290000|2021-08-02 13:51:30|1071.8|1071.4|1071.2|1070.6|1071.8|1071.6|1071.2|1070.4|1061
1627912300000|2021-08-02 13:51:40|1071.4|1070.8|1071.6|1071|1071.8|1071|1071.4|1070.8|814
1627912310000|2021-08-02 13:51:50|1071.4|1070.8|1071.6|1071|1071.6|1071.2|1071.2|1070.8|0
1627912320000|2021-08-02 13:52:00|1071.4|1070.8|1070.4|1070|1071.4|1070.8|1070|1069.6|13818
1627912330000|2021-08-02 13:52:10|1070.2|1069.8|1070.4|1069.8|1070.4|1070|1069.6|1069|9618
1627912340000|2021-08-02 13:52:20|1070.2|1069.6|1070.4|1069.8|1070.4|1070|1070|1069.6|0
1627912350000|2021-08-02 13:52:30|1070.6|1070|1071|1070.6|1071.2|1071|1070.6|1070|1483
1627912360000|2021-08-02 13:52:40|1071.2|1070.8|1071.4|1070.8|1071.4|1070.8|1071.2|1070.8|100
1627912370000|2021-08-02 13:52:50|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|430
1627912380000|2021-08-02 13:53:00|1070.8|1070.6|1070.8|1070.4|1071.2|1070.8|1070.6|1070|360
1627912390000|2021-08-02 13:53:10|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.2|1070|2554
1627912400000|2021-08-02 13:53:20|1070.2|1069.8|1069.8|1069.4|1070.2|1069.8|1069.4|1069.2|9525
1627912410000|2021-08-02 13:53:30|1070|1069.2|1070.4|1070|1070.4|1070|1070|1069|0
1627912420000|2021-08-02 13:53:40|1070.6|1070.2|1071.2|1070.6|1071.4|1070.8|1070.6|1070.2|12011
1627912430000|2021-08-02 13:53:50|1071|1070.4|1071|1070.4|1071|1070.8|1070.8|1070.4|289
1627912440000|2021-08-02 13:54:00|1070.8|1070.6|1071.2|1070.8|1071.4|1071|1070.8|1070.4|10731
1627912450000|2021-08-02 13:54:10|1071.4|1070.6|1071.4|1071|1071.4|1071|1071.4|1070.6|1432
1627912460000|2021-08-02 13:54:20|1071.2|1070.8|1070|1069.8|1071.2|1070.8|1070|1069.6|7852
1627912470000|2021-08-02 13:54:30|1069.8|1069.6|1070.4|1069.8|1070.4|1069.8|1069.8|1069.4|6156
1627912480000|2021-08-02 13:54:40|1070.2|1069.6|1070.4|1070|1070.4|1070|1070|1069.4|40
1627912490000|2021-08-02 13:54:50|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|0
1627912500000|2021-08-02 13:55:00|1069.4|1069.2|1069.2|1068.6|1069.4|1069.2|1068.8|1068.6|25746
1627912510000|2021-08-02 13:55:10|1069.4|1068.8|1069.2|1069|1069.4|1069|1068.4|1068.2|5552
1627912520000|2021-08-02 13:55:20||1068.8||1068.8||1069||1068.6|738
1627912530000|2021-08-02 13:55:30|1069.4|1069|1068.4|1068|1069.4|1069|1068.4|1068|923
1627912540000|2021-08-02 13:55:40|1068.6|1068.2|1068.2|1067.8|1068.8|1068.6|1068|1067.6|23215
1627912550000|2021-08-02 13:55:50|1068|1068|1068.6|1068.2|1068.6|1068.2|1068|1067.6|5571
1627912560000|2021-08-02 13:56:00|1068.8|1068.4|1069.2|1068.6|1069.2|1068.8|1068.4|1068.2|5294
1627912570000|2021-08-02 13:56:10|1069|1068.8|1069.2|1068.8|1069.2|1069|1068.8|1068.4|12362
1627912580000|2021-08-02 13:56:20|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.6|1068.2|5530
1627912590000|2021-08-02 13:56:30|1069|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.6|795
1627912600000|2021-08-02 13:56:40|1069.2|1069|1069.2|1068.8|1069.2|1069|1069.2|1068.8|1538
1627912610000|2021-08-02 13:56:50|1069|1068.6|1068.8|1068.4|1069.2|1068.8|1068.8|1068.2|500
1627912620000|2021-08-02 13:57:00|1069|1068.2|1068.8|1068.4|1069.2|1068.6|1068.8|1068|1163
1627912630000|2021-08-02 13:57:10|1069|1068.6|1068.6|1068.2|1069|1068.6|1068.6|1068|110
1627912650000|2021-08-02 13:57:30|1068.4|1068.4|1068.2|1067.8|1068.6|1068.4|1068|1067.8|12962
1627912670000|2021-08-02 13:57:50|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|0
1627912690000|2021-08-02 13:58:10|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|1487
1627912700000|2021-08-02 13:58:20|1067.8||1067.8||1068||1067.8||0
1627912710000|2021-08-02 13:58:30|1068|1067.8|1068.4|1068|1068.4|1068|1068|1067.8|1000
1627912720000|2021-08-02 13:58:40|1068.6|1068.2|1068.6|1068.2|1068.8|1068.2|1068.6|1068.2|207
1627912730000|2021-08-02 13:58:50|1068.8|1068.4|1068.8|1068.4|1069|1068.4|1068.8|1068.4|293
1627912740000|2021-08-02 13:59:00|1068.6||1068.8||1068.8||1068.6||0
1627912750000|2021-08-02 13:59:10|1068.6|1068.2|1068.2|1067.8|1068.8|1068.4|1068.2|1067.8|1279
1627912760000|2021-08-02 13:59:20||1067.6||1067.6||1067.6||1067.6|0
1627912780000|2021-08-02 13:59:40|1068|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1627912790000|2021-08-02 13:59:50|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|1348
1627912800000|2021-08-02 14:00:00|1068.2|1067.8|1067.8|1067.2|1068.2|1067.8|1067.6|1067.2|6300
1627912810000|2021-08-02 14:00:10|1068|1067.4|1068.2|1067.8|1068.2|1067.8|1067.8|1067.4|500
1627912820000|2021-08-02 14:00:20|1068.4|1068|1068.4|1068|1069.2|1068.6|1068|1067.6|8062
1627912830000|2021-08-02 14:00:30|1068.2|1067.8|1068.6|1068.2|1068.8|1068.2|1068|1067.6|626
1627912840000|2021-08-02 14:00:40|1068.8|1068.4|1068.2|1067.8|1069.2|1068.8|1068.2|1067.8|9746
1627912850000|2021-08-02 14:00:50|1068|1067.6|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|489
1627912860000|2021-08-02 14:01:00|1068|1067.6|1069|1068.6|1069.2|1068.8|1068|1067.6|10436
1627912870000|2021-08-02 14:01:10|1069.2|1068.4|1068.8|1068.2|1069.2|1068.6|1068.6|1068.2|803
1627912880000|2021-08-02 14:01:20|1069|1068.4|1069.2|1068.6|1069.2|1068.8|1068.8|1068.2|2814
1627912890000|2021-08-02 14:01:30|1069|1068.4|1069|1068.6|1069.2|1068.6|1068.8|1068.2|513
1627912900000|2021-08-02 14:01:40|1069.2|1068.4|1068.6|1068.4|1069.2|1068.6|1068.6|1068.2|1184
1627912910000|2021-08-02 14:01:50|1068.4|1068.2|1068.2|1067.8|1068.4|1068.2|1068.2|1067.6|149
1627912920000|2021-08-02 14:02:00|1068.4|1068|1068.6|1068.2|1069.2|1068.8|1068.2|1068|24017
1627912930000|2021-08-02 14:02:10|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.6|1068.4|1342
1627912940000|2021-08-02 14:02:20|1068.8|1068.4|1068.2|1067.8|1069|1068.6|1068.2|1067.8|1089
1627912950000|2021-08-02 14:02:30|1068.4|1068|1067.6|1067.2|1068.4|1068|1067.2|1066.8|24576
1627912960000|2021-08-02 14:02:40|1067.8|1067|1067.8|1067.6|1067.8|1067.6|1067.6|1067|0
1627912970000|2021-08-02 14:02:50|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|5626
1627912980000|2021-08-02 14:03:00|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1067|1069
1627912990000|2021-08-02 14:03:10|1067.6|1067.2|1068.6|1068|1068.6|1068.2|1067.6|1067.2|1442
1627913000000|2021-08-02 14:03:20|1068.8|1068.2|1069.6|1069.2|1070|1069.6|1068.8|1068.2|33086
1627913010000|2021-08-02 14:03:30|1069.8|1069.4|1069|1068.6|1070|1069.6|1068.8|1068.4|6566
1627913020000|2021-08-02 14:03:40|1069.2|1068.4|1068.4|1068|1069.2|1068.8|1068.4|1068|16074
1627913030000|2021-08-02 14:03:50|1068.2|1067.8|1067.6|1067.2|1068.2|1068|1067.6|1067.2|986
1627913040000|2021-08-02 14:04:00|1067.8|1067|1067.6|1067|1067.8|1067.2|1067|1066.6|4385
1627913050000|2021-08-02 14:04:10|1067.4|1067.2|1066.4|1065.8|1067.4|1067.2|1066.2|1065.8|14848
1627913060000|2021-08-02 14:04:20|1066.2|1065.6|1066.2|1065.8|1066.4|1065.8|1066|1065.6|2652
1627913070000|2021-08-02 14:04:30|1066.4|1066|1066|1065.6|1066.6|1066.2|1066|1065.6|612
1627913080000|2021-08-02 14:04:40|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.6|1416
1627913090000|2021-08-02 14:04:50|1066|1065.4|1066.2|1065.8|1066.2|1065.8|1065.6|1065.2|3754
1627913100000|2021-08-02 14:05:00|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|430
1627913110000|2021-08-02 14:05:10|1065.8|1065.4|1065|1064.6|1065.8|1065.4|1064.8|1064.4|6205
1627913120000|2021-08-02 14:05:20|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.2|566
1627913130000|2021-08-02 14:05:30|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.2|816
1627913140000|2021-08-02 14:05:40|1064.6|1064.2|1063.4|1063|1064.6|1064.2|1063.4|1063|4185
1627913150000|2021-08-02 14:05:50|1063.6|1062.8|1063.8|1063.2|1063.8|1063.6|1063.4|1062.8|9445
1627913160000|2021-08-02 14:06:00|1063.6|1063|1064.2|1063.8|1064.6|1064.2|1063.4|1062.8|5435
1627913170000|2021-08-02 14:06:10|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|40
1627913180000|2021-08-02 14:06:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1627913190000|2021-08-02 14:06:30|1064.6|1064.2|1064.6|1064|1065|1064.6|1064.4|1064|2564
1627913200000|2021-08-02 14:06:40|1064.4|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064|0
1627913210000|2021-08-02 14:06:50|1064.6|1064.4|1065.4|1064.8|1065.6|1064.8|1064.6|1064.4|0
1627913220000|2021-08-02 14:07:00|1065.2||1065.4||1065.6||1065.2||0
1627913230000|2021-08-02 14:07:10|1065.6|1065|1066.2|1065.6|1066.4|1065.8|1065.6|1065|479
1627913240000|2021-08-02 14:07:20|1066|1065.8|1066.4|1066|1066.4|1066|1066|1065.8|0
1627913250000|2021-08-02 14:07:30|1066.2|1065.8|1066.2|1066|1066.4|1066.2|1066.2|1065.8|502
1627913260000|2021-08-02 14:07:40|1066.4|1066.2|1066|1065.6|1066.8|1066.2|1066|1065.6|5751
1627913270000|2021-08-02 14:07:50|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1627913280000|2021-08-02 14:08:00|1066|1065.6|1066.4|1065.8|1066.6|1066|1066|1065.6|549
1627913290000|2021-08-02 14:08:10|1066.2|1066|1066.2|1065.8|1066.2|1066|1066.2|1065.6|0
1627913300000|2021-08-02 14:08:20|1066.4|1066|1067|1066.4|1067|1066.6|1066.2|1065.8|319
1627913310000|2021-08-02 14:08:30|1066.8|1066.2|1067|1066.6|1067.2|1066.6|1066.6|1066|0
1627913320000|2021-08-02 14:08:40|1066.8|1066.4|1066.4|1066|1066.8|1066.6|1066.4|1065.8|0
1627913330000|2021-08-02 14:08:50|1066.6|1065.8|1065.8|1065.4|1066.6|1065.8|1065.8|1065.4|764
1627913340000|2021-08-02 14:09:00|1066|1065.6|1066.6|1066.2|1066.6|1066.2|1066|1065.6|514
1627913350000|2021-08-02 14:09:10|1066.4|1066|1066.6|1066|1066.6|1066.2|1066.4|1065.8|0
1627913360000|2021-08-02 14:09:20|1066.8|1066.2|1067|1066.6|1067|1066.6|1066.6|1066|211
1627913370000|2021-08-02 14:09:30|1066.8|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1065.8|559
1627913380000|2021-08-02 14:09:40|1066.6|1065.8|1066.4|1065.8|1066.6|1066|1066.4|1065.8|0
1627913390000|2021-08-02 14:09:50|1066.6|1066|1067|1066.4|1067.2|1066.6|1066.6|1066|1115
1627913400000|2021-08-02 14:10:00|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066|3250
1627913410000|2021-08-02 14:10:10|1066.6|1066|1066.2|1065.8|1066.8|1066.2|1066.2|1065.8|1690
1627913420000|2021-08-02 14:10:20|1066.4|1065.6|1067|1066.6|1067|1066.6|1066.4|1065.6|707
1627913430000|2021-08-02 14:10:30|1066.8|1066.4|1066.6|1066|1066.8|1066.6|1066.4|1066|0
1627913440000|2021-08-02 14:10:40|1066.4|1065.8|1066.4|1065.8|1066.6|1066|1066.2|1065.6|1459
1627913450000|2021-08-02 14:10:50|1066.6|1066|1066.8|1066.4|1066.8|1066.4|1066.6|1066|618
1627913460000|2021-08-02 14:11:00|1066.6|1066.2|1066.2|1065.8|1066.6|1066.4|1066.2|1065.8|1260
1627913470000|2021-08-02 14:11:10|1066.4|1065.6|1065.4|1065|1066.4|1065.8|1065.4|1065|4627
1627913480000|2021-08-02 14:11:20|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|147
1627913490000|2021-08-02 14:11:30|1065.2|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|0
1627913500000|2021-08-02 14:11:40|1065.2|1064.4|1064.8|1064.2|1065.2|1064.4|1064.6|1064.2|0
1627913510000|2021-08-02 14:11:50|1065|1064.4|1064.6|1064.2|1065|1064.6|1064.6|1064.2|1803
1627913520000|2021-08-02 14:12:00|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|2327
1627913530000|2021-08-02 14:12:10|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|0
1627913540000|2021-08-02 14:12:20|1064.2|1063.8|1063.8|1063.4|1064.2|1063.8|1063.4|1063.2|2097
1627913550000|2021-08-02 14:12:30|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.2|102
1627913560000|2021-08-02 14:12:40|1063.6|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063|5391
1627913570000|2021-08-02 14:12:50|1064|1063.2|1063.8|1063.2|1064|1063.4|1063.4|1063|1812
1627913580000|2021-08-02 14:13:00|1063.6|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|662
1627913590000|2021-08-02 14:13:10|1063.6|1063.4|1064|1063.6|1064|1063.6|1063.4|1063.4|1204
1627913600000|2021-08-02 14:13:20|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.8|1063.4|489
1627913610000|2021-08-02 14:13:30|1064.2|1063.8|1064|1063.4|1064.4|1064|1064|1063.4|11
1627913620000|2021-08-02 14:13:40|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1627913630000|2021-08-02 14:13:50|1064|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|217
1627913640000|2021-08-02 14:14:00|1064.2||1063.8||1064.2||1063.8||0
1627913650000|2021-08-02 14:14:10|1063.6|1063.4|1063.8|1063.4|1064|1063.4|1063.6|1063.4|356
1627913660000|2021-08-02 14:14:20|1063.6|1063.6|1063.4|1063|1063.6|1063.6|1063.4|1063|174
1627913670000|2021-08-02 14:14:30|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.6|1801
1627913680000|2021-08-02 14:14:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1627913690000|2021-08-02 14:14:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|1685
1627913700000|2021-08-02 14:15:00|1063|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|0
1627913710000|2021-08-02 14:15:10|1063.4|1063|1063.6|1063|1064|1063.4|1063.4|1063|2989
1627913720000|2021-08-02 14:15:20|1063.4|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|489
1627913730000|2021-08-02 14:15:30|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|50
1627913740000|2021-08-02 14:15:40|1063.6||1063.6||1063.6||1063.6||0
1627913750000|2021-08-02 14:15:50|1063.4|1063.2|1063.2|1063|1063.4|1063.2|1063.2|1063|171
1627913760000|2021-08-02 14:16:00|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.6|1062.2|7016
1627913770000|2021-08-02 14:16:10|1063|1062.2|1062.6|1062.2|1063|1062.4|1062.4|1062.2|400
1627913780000|2021-08-02 14:16:20|1062.8|1062.4|1062|1061.8|1062.8|1062.4|1062|1061.8|2599
1627913790000|2021-08-02 14:16:30|1062.2|1062|1062.2|1061.8|1062.4|1062|1062|1061.8|435
1627913800000|2021-08-02 14:16:40|1062|1061.6|1062.4|1062|1062.4|1062|1061.8|1061.4|2587
1627913810000|2021-08-02 14:16:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|1272
1627913820000|2021-08-02 14:17:00|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|1000
1627913830000|2021-08-02 14:17:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061|1060.8|8550
1627913840000|2021-08-02 14:17:20|1061.4|1061|1061.2|1061|1061.6|1061|1061.2|1060.8|695
1627913850000|2021-08-02 14:17:30|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|188
1627913860000|2021-08-02 14:17:40|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.2|1060.8|897
1627913870000|2021-08-02 14:17:50|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1060.8|1060.4|628
1627913880000|2021-08-02 14:18:00|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1627913890000|2021-08-02 14:18:10|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.4|1060.2|1404
1627913900000|2021-08-02 14:18:20|1060.8||1060.8||1061||1060.8||0
1627913910000|2021-08-02 14:18:30|1061|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|556
1627913920000|2021-08-02 14:18:40|1060.8|1060.4|1060.6|1060.2|1061|1060.4|1060.6|1060.2|911
1627913930000|2021-08-02 14:18:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|0
1627913940000|2021-08-02 14:19:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|989
1627913950000|2021-08-02 14:19:10|1060.6|1060.2|1060.8|1060.2|1061|1060.4|1060.6|1060.2|1817
1627913960000|2021-08-02 14:19:20|1060.6|1060|1060|1059.6|1060.6|1060.2|1060|1059.6|1398
1627913970000|2021-08-02 14:19:30|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.6|1059.2|174
1627913990000|2021-08-02 14:19:50|1060.2|1059.8|1060.2|1059.8|1060.4|1059.8|1060|1059.8|263
1627914000000|2021-08-02 14:20:00|1060|1059.6|1059.4|1059|1060.2|1059.6|1059.4|1059|692
1627914010000|2021-08-02 14:20:10|1059.2|1058.8|1059.4|1059|1059.4|1059|1058.8|1058.6|596
1627914020000|2021-08-02 14:20:20|1059.2|1058.8|1059.6|1059.2|1059.8|1059.2|1059|1058.6|380
1627914030000|2021-08-02 14:20:30|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|0
1627914040000|2021-08-02 14:20:40|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.6|1059|74
1627914050000|2021-08-02 14:20:50|1059.4|1058.8|1059|1058.6|1059.4|1058.8|1058.8|1058.4|1671
1627914060000|2021-08-02 14:21:00|1059.2|1058.8|1059.2|1058.6|1059.4|1059|1059|1058.6|925
1627914070000|2021-08-02 14:21:10|1059|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.2|1202
1627914080000|2021-08-02 14:21:20|1059.2|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|1063
1627914090000|2021-08-02 14:21:30|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|2390
1627914100000|2021-08-02 14:21:40|1059.8|1059|1059.4|1058.8|1059.8|1059.2|1059.2|1058.8|391
1627914110000|2021-08-02 14:21:50|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1058.8|1058.6|0
1627914120000|2021-08-02 14:22:00|1059|1058.8|1059.2|1058.6|1059.2|1058.8|1058.8|1058.6|70
1627914130000|2021-08-02 14:22:10|1059|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.8|267
1627914140000|2021-08-02 14:22:20||1058.6||1058.6||1058.6||1058.6|0
1627914150000|2021-08-02 14:22:30|1059|1058.8|1059|1058.6|1059|1058.8|1059|1058.6|0
1627914160000|2021-08-02 14:22:40|1058.8|1058.8|1058.4|1058.2|1058.8|1058.8|1058.4|1058.2|609
1627914170000|2021-08-02 14:22:50|1058.2|1058|1058|1057.8|1058.2|1058.2|1058|1057.6|9417
1627914180000|2021-08-02 14:23:00|1057.8|1057.6|1057.4|1057|1058|1057.8|1057.4|1057|7218
1627914190000|2021-08-02 14:23:10|1057.2|1056.8|1057.6|1057.2|1057.8|1057.4|1057|1056.8|2976
1627914200000|2021-08-02 14:23:20|1057.4|1057|1057.8|1057.4|1058.2|1057.6|1057.4|1057|1302
1627914210000|2021-08-02 14:23:30|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|0
1627914220000|2021-08-02 14:23:40|1058.2|1058|1058.2|1057.6|1058.4|1058|1058|1057.6|3699
1627914230000|2021-08-02 14:23:50|1058|1057.4|1057.8|1057.2|1058.2|1057.6|1057.6|1057.2|1057
1627914240000|2021-08-02 14:24:00|1058|1057.4|1058.2|1057.8|1058.2|1057.8|1057.8|1057.4|933
1627914250000|2021-08-02 14:24:10|1058.4|1058|1058.6|1058.2|1059|1058.4|1058.4|1058|395
1627914260000|2021-08-02 14:24:20|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|146
1627914270000|2021-08-02 14:24:30|1058.6|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1627914280000|2021-08-02 14:24:40|1058.8|1058|1058.4|1058.2|1058.8|1058.2|1058.2|1057.8|584
1627914290000|2021-08-02 14:24:50|1058.6|1058.4|1059|1058.4|1059|1058.4|1058.6|1058.4|1429
1627914300000|2021-08-02 14:25:00|1059.2|1058.6|1058.6|1058.2|1059.6|1059.2|1058.6|1058.2|2435
1627914320000|2021-08-02 14:25:20|1058.8|1058.4|1058.8|1058.4|1059|1058.4|1058.6|1058.2|0
1627914330000|2021-08-02 14:25:30|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.2|2500
1627914340000|2021-08-02 14:25:40|1058.8|1058.4|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|2180
1627914350000|2021-08-02 14:25:50|1059.4|1059|1059.6|1059|1059.6|1059.2|1059.4|1059|1193
1627914360000|2021-08-02 14:26:00|1059.4|1058.8|1059.4|1059|1059.4|1059|1059|1058.8|2363
1627914370000|2021-08-02 14:26:10|1059.6|1059.2|1059.8|1059.2|1060|1059.4|1059.6|1059.2|1235
1627914380000|2021-08-02 14:26:20|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|177
1627914390000|2021-08-02 14:26:30|1060.2|1060|1060|1059.6|1060.2|1060|1059.8|1059.4|16367
1627914400000|2021-08-02 14:26:40|1059.8|1059.4|1060|1059.4|1060|1059.4|1059.6|1059.2|1900
1627914410000|2021-08-02 14:26:50|1059.8|1059.6|1060.4|1060.2|1060.8|1060.2|1059.8|1059.6|5524
1627914420000|2021-08-02 14:27:00|1060.6|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060|95
1627914430000|2021-08-02 14:27:10|1060.8|1060.4|1061|1060.6|1061.2|1060.6|1060.8|1060.4|0
1627914440000|2021-08-02 14:27:20|1060.8|1060.4|1061|1060.6|1061.2|1060.8|1060.8|1060.4|0
1627914450000|2021-08-02 14:27:30|1061.2|1060.8|1061.4|1061|1061.8|1061.2|1061.2|1060.8|4395
1627914460000|2021-08-02 14:27:40|1061.6|1061.2|1062.2|1061.8|1062.2|1062|1061.6|1061.2|1550
1627914470000|2021-08-02 14:27:50|1062||1062.2||1062.2||1062||0
1627914480000|2021-08-02 14:28:00|1062|1061.6|1062|1061.4|1062.2|1061.6|1061.6|1061.2|9273
1627914490000|2021-08-02 14:28:10|1062.2|1061.6|1062.2|1061.8|1062.2|1062|1062.2|1061.6|0
1627914500000|2021-08-02 14:28:20|1062|1061.6|1061.2|1060.8|1062|1061.6|1061|1060.8|1460
1627914510000|2021-08-02 14:28:30|1061|1060.6|1060.8|1060.6|1061|1060.8|1060.8|1060.6|0
1627914520000|2021-08-02 14:28:40|1061|1060.8|1060.4|1059.8|1061|1060.8|1060.2|1059.8|1715
1627914530000|2021-08-02 14:28:50||1060||1060||1060||1060|0
1627914540000|2021-08-02 14:29:00|1060.2|1059.8|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|300
1627914550000|2021-08-02 14:29:10|1059.6|1059.2|1059.4|1058.8|1059.6|1059.4|1059.2|1058.6|4173
1627914560000|2021-08-02 14:29:20|1059.2|1058.6|1059|1058.4|1059.2|1059|1059|1058.4|3175
1627914570000|2021-08-02 14:29:30|1059.2|1058.6|1059.2|1058.8|1059.4|1059|1059|1058.6|1742
1627914580000|2021-08-02 14:29:40|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|0
1627914590000|2021-08-02 14:29:50|1059.2|1058.8|1059.4|1059|1059.6|1059.2|1059.2|1058.6|791
1627914600000|2021-08-02 14:30:00|1059.6|1059.2|1059.6|1059|1059.8|1059.2|1059.6|1059|0
1627914610000|2021-08-02 14:30:10|1059.8|1059.2|1060|1059.6|1060.2|1059.8|1059.8|1059.2|2332
1627914620000|2021-08-02 14:30:20|1060.2|1059.8|1060.2|1059.8|1060.6|1060|1060.2|1059.8|279
1627914630000|2021-08-02 14:30:30|1060.4|1059.6|1060.2|1059.8|1060.4|1060|1060.2|1059.6|500
1627914640000|2021-08-02 14:30:40|1060.4|1060|1060.6|1060|1060.6|1060|1060.4|1060|0
1627914650000|2021-08-02 14:30:50|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|0
1627914660000|2021-08-02 14:31:00|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1060|1084
1627914670000|2021-08-02 14:31:10|1060.6|1060.2|1060.2|1060|1060.6|1060.2|1060.2|1060|987
1627914680000|2021-08-02 14:31:20|1060.4|1059.8|1060|1059.6|1060.4|1059.8|1059.8|1059.6|320
1627914690000|2021-08-02 14:31:30|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060|1059.6|0
1627914700000|2021-08-02 14:31:40|1060.2||1060.2||1060.4||1060.2||500
1627914710000|2021-08-02 14:31:50|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.8|0
1627914720000|2021-08-02 14:32:00|1060.6|1060|1060.4|1060.2|1060.6|1060.2|1060.2|1060|1500
1627914730000|2021-08-02 14:32:10||1060||1060||1060.2||1060|558
1627914740000|2021-08-02 14:32:20|1060.6|1060.2|1060.6|1060.4|1060.6|1060.4|1060.6|1060.2|0
1627914750000|2021-08-02 14:32:30|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1627914770000|2021-08-02 14:32:50|1060.2|1059.8|1060.2|1060|1060.2|1060|1060|1059.8|894
1627914780000|2021-08-02 14:33:00|1060|1059.8|1060|1059.6|1060.2|1060|1059.6|1059.4|1264
1627914790000|2021-08-02 14:33:10|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|188
1627914800000|2021-08-02 14:33:20|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|420
1627914810000|2021-08-02 14:33:30|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.4|0
1627914820000|2021-08-02 14:33:40|1060.2|1059.8|1060.4|1060.2|1060.6|1060.2|1060.2|1059.8|2606
1627914830000|2021-08-02 14:33:50|1060.2|1060|1060|1059.6|1060.2|1060|1060|1059.6|320
1627914840000|2021-08-02 14:34:00|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.4|0
1627914860000|2021-08-02 14:34:20|1060|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.6|840
1627914870000|2021-08-02 14:34:30|1060.2|1059.8|1060.6|1060|1060.6|1060|1060.2|1059.8|482
1627914880000|2021-08-02 14:34:40|1060.4|1060.2|1061|1060.4|1061|1060.6|1060.4|1060|0
1627914890000|2021-08-02 14:34:50|1060.8|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1627914900000|2021-08-02 14:35:00|1061|1060.6|1060.6|1060.4|1061|1060.6|1060.6|1060.2|1373
1627914910000|2021-08-02 14:35:10|1060.8|1060.6|1060.8|1060.6|1060.8|1060.6|1060.8|1060.6|3
1627914920000|2021-08-02 14:35:20|1060.6|1060.4|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|2836
1627914930000|2021-08-02 14:35:30|1060.6|1060.4|1060.4|1060|1060.6|1060.4|1060.4|1060|520
1627914940000|2021-08-02 14:35:40|1060.6|1060.2|1061.2|1060.8|1061.2|1060.8|1060.6|1060.2|875
1627914950000|2021-08-02 14:35:50|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1627914960000|2021-08-02 14:36:00|1061.2|1061|1061|1060.6|1061.4|1061|1061|1060.6|6
1627914970000|2021-08-02 14:36:10|1061.2|1060.8|1061.4|1061|1061.8|1061.2|1061|1060.6|3030
1627914980000|2021-08-02 14:36:20|1061.2|1060.8|1061.2|1061|1061.2|1061|1061|1060.6|237
1627914990000|2021-08-02 14:36:30|1061|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|94
1627915000000|2021-08-02 14:36:40|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060.2|430
1627915010000|2021-08-02 14:36:50|1060.6||1060.6||1060.6||1060.6||0
1627915020000|2021-08-02 14:37:00|1060.8|1060.4|1060.6|1060.4|1060.8|1060.4|1060.6|1060.4|0
1627915050000|2021-08-02 14:37:30|1060.8|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|2180
1627915060000|2021-08-02 14:37:40|1061.4||1061.2||1061.4||1061||0
1627915080000|2021-08-02 14:38:00|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1060.8|1060.6|197
1627915090000|2021-08-02 14:38:10||1060.8||1060.8||1060.8||1060.8|0
1627915100000|2021-08-02 14:38:20|1061|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.6|978
1627915110000|2021-08-02 14:38:30|1060.6|1060.4|1060.8|1060.4|1061|1060.6|1060.4|1060|763
1627915140000|2021-08-02 14:39:00|1060.6|1060.6|1060.6|1060.2|1060.6|1060.6|1060.4|1060|161
1627915150000|2021-08-02 14:39:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1627915160000|2021-08-02 14:39:20|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|284
1627915170000|2021-08-02 14:39:30|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|485
1627915200000|2021-08-02 14:40:00|1060.2|1059.8|1060|1059.6|1060.4|1059.8|1060|1059.6|132
1627915210000|2021-08-02 14:40:10|1060.2|1059.4|1060.4|1060.2|1060.4|1060.2|1060.2|1059.4|435
1627915220000|2021-08-02 14:40:20|1060.6|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.4|1623
1627915230000|2021-08-02 14:40:30|1060.6|1060.2|1060.4|1060|1060.6|1060.4|1060.2|1059.8|913
1627915240000|2021-08-02 14:40:40|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.4|1500
1627915250000|2021-08-02 14:40:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|0
1627915260000|2021-08-02 14:41:00|1059.6|1059.2|1059.4|1059.2|1059.6|1059.4|1059.4|1059.2|341
1627915270000|2021-08-02 14:41:10|1059.2|1059|1059.2|1058.8|1059.2|1059|1058.8|1058.6|568
1627915280000|2021-08-02 14:41:20|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1627915290000|2021-08-02 14:41:30|1059.4|1059|1059.8|1059.6|1059.8|1059.6|1059.4|1059|2627
1627915300000|2021-08-02 14:41:40|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|2078
1627915310000|2021-08-02 14:41:50|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1627915320000|2021-08-02 14:42:00|1059.8|1059|1059.4|1059|1059.8|1059|1059.2|1059|0
1627915340000|2021-08-02 14:42:20|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|44
1627915350000|2021-08-02 14:42:30|1059.6|1059.2|1059.6|1059.2|1059.8|1059.2|1059.6|1059.2|0
1627915360000|2021-08-02 14:42:40|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.4|1059|180
1627915370000|2021-08-02 14:42:50|1059.6|1059.2|1059.6|1059.2|1059.8|1059.2|1059.6|1059.2|1157
1627915380000|2021-08-02 14:43:00|1059.8||1059.6||1059.8||1059.6||0
1627915390000|2021-08-02 14:43:10|1059.4|1059|1059.6|1059|1059.6|1059|1059.2|1059|250
1627915400000|2021-08-02 14:43:20|1059.4|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|399
1627915410000|2021-08-02 14:43:30|1059.6|1059.2|1059.4|1059|1059.8|1059.2|1059.4|1059|0
1627915420000|2021-08-02 14:43:40|1059.2|1058.8|1059.4|1059.2|1059.4|1059.2|1059|1058.8|1035
1627915430000|2021-08-02 14:43:50|1059.6|1059.4|1059.8|1059.4|1059.8|1059.6|1059.6|1059.2|466
1627915440000|2021-08-02 14:44:00|1059.6||1059.8||1059.8||1059.6||0
1627915450000|2021-08-02 14:44:10|1059.6|1059.2|1059.6|1059.2|1059.8|1059.2|1059.4|1059.2|441
1627915460000|2021-08-02 14:44:20|1059.4|1059|1059.4|1059|1059.6|1059|1059.2|1059|440
1627915470000|2021-08-02 14:44:30|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|147
1627915480000|2021-08-02 14:44:40|1059.4|1059|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|0
1627915490000|2021-08-02 14:44:50|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058|146
1627915500000|2021-08-02 14:45:00|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1627915510000|2021-08-02 14:45:10|1058.8|1058.4|1058.6|1058.2|1059|1058.8|1058.6|1058.2|644
1627915520000|2021-08-02 14:45:20|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058|1057.6|746
1627915530000|2021-08-02 14:45:30|1058|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1627915540000|2021-08-02 14:45:40|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.6|1057.2|998
1627915550000|2021-08-02 14:45:50|1058.2|1057.8|1058|1057.4|1058.4|1058|1058|1057.4|1105
1627915560000|2021-08-02 14:46:00|1058.2|1057.6|1058|1057.4|1058.2|1057.8|1057.8|1057.4|0
1627915570000|2021-08-02 14:46:10|1058.2|1057.6|1058.4|1058|1058.6|1058.2|1058.2|1057.6|0
1627915580000|2021-08-02 14:46:20|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1627915590000|2021-08-02 14:46:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|188
1627915600000|2021-08-02 14:46:40|1059|1058.6|1058.6|1058.2|1059.2|1058.8|1058.6|1058.2|1133
1627915610000|2021-08-02 14:46:50|1058.8|1058|1058.4|1058|1058.8|1058.2|1058.2|1058|118
1627915630000|2021-08-02 14:47:10|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1057.4|1057.2|20498
1627915640000|2021-08-02 14:47:20|1058||1058.2||1058.2||1058||0
1627915650000|2021-08-02 14:47:30||1058||1057.8||1058||1057.8|268
1627915660000|2021-08-02 14:47:40|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|5122
1627915670000|2021-08-02 14:47:50||1058||1057.8||1058||1057.8|0
1627915690000|2021-08-02 14:48:10|1058.4|1058|1058.4|1058.2|1058.6|1058.2|1058.4|1058|1229
1627915700000|2021-08-02 14:48:20|1058.6|1058.4|1058.4|1058.2|1058.8|1058.4|1058.2|1057.8|1939
1627915720000|2021-08-02 14:48:40|1058.2|1058|1058.2|1058|1058.2|1058|1058.2|1058|6
1627915730000|2021-08-02 14:48:50|1058|1057.8|1058|1057.8|1058|1057.8|1058|1057.8|984
1627915740000|2021-08-02 14:49:00|1057.8|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|1993
1627915750000|2021-08-02 14:49:10|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|489
1627915770000|2021-08-02 14:49:30|1058|1057.6|1057.8|1057.6|1058.2|1057.8|1057.8|1057.6|489
1627915780000|2021-08-02 14:49:40|1058||1058||1058||1058||0
1627915790000|2021-08-02 14:49:50|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1219
1627915800000|2021-08-02 14:50:00|1057.4|1057.4|1057.8|1057.4|1058|1057.8|1057.4|1057.2|6268
1627915810000|2021-08-02 14:50:10|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1057|1454
1627915820000|2021-08-02 14:50:20|1057.6|1057.2|1057.8|1057.4|1058.2|1058|1057.6|1057.2|37131
1627915830000|2021-08-02 14:50:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1627915840000|2021-08-02 14:50:40|1057.4|1057|1057.2|1057|1057.4|1057|1057.2|1057|1935
1627915850000|2021-08-02 14:50:50|1057.4|1057.2|1058|1057.6|1058|1057.6|1057.4|1057.2|1298
1627915860000|2021-08-02 14:51:00|1057.8|1057.4|1057.8|1057.4|1058|1057.4|1057.6|1057.2|0
1627915870000|2021-08-02 14:51:10|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.4|0
1627915900000|2021-08-02 14:51:40|1058.2|1058|1058.6|1058.2|1058.8|1058.2|1058.2|1057.6|3380
1627915910000|2021-08-02 14:51:50|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1627915920000|2021-08-02 14:52:00|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|2446
1627915930000|2021-08-02 14:52:10|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|995
1627915940000|2021-08-02 14:52:20|1057.8|1057.4|1057.4|1057.2|1058|1057.6|1057.4|1057|837
1627915950000|2021-08-02 14:52:30|1057.6|1057|1057.2|1056.8|1057.6|1057.2|1057|1056.8|6780
1627915960000|2021-08-02 14:52:40|1057.4|1057|1057.2|1056.8|1057.6|1057.2|1057.2|1056.8|2308
1627915970000|2021-08-02 14:52:50|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|11
1627915980000|2021-08-02 14:53:00|1057.8|1057.4|1057.2|1057|1057.8|1057.4|1057|1056.8|5775
1627915990000|2021-08-02 14:53:10|1057.4||1057.4||1057.6||1057.2||742
1627916000000|2021-08-02 14:53:20|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|266
1627916010000|2021-08-02 14:53:30|1057|1056.6|1057|1056.6|1057|1056.8|1056.8|1056.6|4013
1627916020000|2021-08-02 14:53:40|1056.8||1057||1057||1056.8||0
1627916030000|2021-08-02 14:53:50|1057.2|1056.8|1057.4|1057|1057.6|1057.2|1057.2|1056.6|4215
1627916040000|2021-08-02 14:54:00|1057.2|1056.8|1057.6|1057.2|1057.6|1057.2|1057.2|1056.8|362
1627916050000|2021-08-02 14:54:10|1057.8|1057.4|1057.6|1057.2|1058|1057.4|1057.4|1057.2|1284
1627916060000|2021-08-02 14:54:20|1057.4|1057|1057.2|1057|1057.6|1057.4|1057.2|1057|1459
1627916080000|2021-08-02 14:54:40|1057.4||1057.4||1057.4||1057.4||0
1627916090000|2021-08-02 14:54:50|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1627916100000|2021-08-02 14:55:00|1057.4|1057|1056.8|1056.4|1057.4|1057|1056.6|1056.4|3429
1627916110000|2021-08-02 14:55:10|1056.6|1056.2|1056.8|1056.2|1056.8|1056.2|1056.4|1056|878
1627916120000|2021-08-02 14:55:20|1056.6|1056.4|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|0
1627916130000|2021-08-02 14:55:30|1056.8||1056.8||1056.8||1056.6||0
1627916140000|2021-08-02 14:55:40|1056.6||1056.8||1056.8||1056.6||0
1627916150000|2021-08-02 14:55:50|1056.6||1056.6||1056.6||1056.6||0
1627916160000|2021-08-02 14:56:00|1056.4|1056.4|1056.6|1056.4|1056.8|1056.6|1056.4|1056.2|1727
1627916170000|2021-08-02 14:56:10|1056.4|1056.2|1056.6|1056.2|1056.8|1056.2|1056.4|1056.2|291
1627916180000|2021-08-02 14:56:20|1056.4||1056.6||1056.6||1056.4||0
1627916190000|2021-08-02 14:56:30|1056.8|1056.4|1057|1056.8|1057.2|1056.8|1056.6|1056.2|1248
1627916200000|2021-08-02 14:56:40|1057.2|1057|1056.6|1056.4|1057.2|1057|1056.6|1056.2|422
1627916210000|2021-08-02 14:56:50|1056.8|1056.2|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|2281
1627916220000|2021-08-02 14:57:00|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1627916230000|2021-08-02 14:57:10|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|3
1627916240000|2021-08-02 14:57:20|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.2|1000
1627916250000|2021-08-02 14:57:30|1056.4|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056|1163
1627916260000|2021-08-02 14:57:40|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1627916270000|2021-08-02 14:57:50|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|0
1627916280000|2021-08-02 14:58:00|1056.2|1056|1056.2|1055.8|1056.2|1056|1055.8|1055.6|15443
1627916290000|2021-08-02 14:58:10|1056|1056|1056.4|1056.2|1056.4|1056.2|1056|1056|822
1627916300000|2021-08-02 14:58:20|1056.2|1056|1056.4|1056|1056.4|1056.2|1056.2|1056|2888
1627916310000|2021-08-02 14:58:30|1056.6|1056.2|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|396
1627916320000|2021-08-02 14:58:40|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|624
1627916330000|2021-08-02 14:58:50|1056.2||1056.4||1056.4||1056.2||0
1627916340000|2021-08-02 14:59:00|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|1100
1627916350000|2021-08-02 14:59:10||1056.4||1056.2||1056.4||1056|1500
1627916360000|2021-08-02 14:59:20|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.6|533
1627916370000|2021-08-02 14:59:30|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.6|1055.4|9902
1627916380000|2021-08-02 14:59:40|1056|1055.6|1056.2|1055.8|1056.4|1055.8|1055.8|1055.4|6106
1627916390000|2021-08-02 14:59:50|1056|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.6|4459
1627916400000|2021-08-02 15:00:00|1055.8|1055.8|1056.4|1055.8|1056.6|1056|1055.8|1055.8|5286
1627916410000|2021-08-02 15:00:10|1056.2|1056|1056.4|1056|1056.6|1056.2|1056.2|1055.8|2629
1627916420000|2021-08-02 15:00:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1627916430000|2021-08-02 15:00:30|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|2391
1627916440000|2021-08-02 15:00:40|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.6|1056.4|819
1627916450000|2021-08-02 15:00:50|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|185
1627916460000|2021-08-02 15:01:00|1057.2|1056.8|1057|1056.6|1057.4|1057|1056.8|1056.4|4889
1627916470000|2021-08-02 15:01:10|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|200
1627916480000|2021-08-02 15:01:20|1057.4|1056.8|1057.4|1057|1057.8|1057.4|1057.4|1056.8|7084
1627916490000|2021-08-02 15:01:30|1057.2||1057.4||1057.4||1057.2||318
1627916500000|2021-08-02 15:01:40|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|104
1627916510000|2021-08-02 15:01:50|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.2|1057|2684
1627916520000|2021-08-02 15:02:00|1057.4|1057|1057|1056.6|1057.4|1057|1056.8|1056.4|7681
1627916530000|2021-08-02 15:02:10|1056.8|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.6|1698
1627916540000|2021-08-02 15:02:20|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.4|1056|2246
1627916550000|2021-08-02 15:02:30|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|684
1627916560000|2021-08-02 15:02:40|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.6|1056.2|0
1627916570000|2021-08-02 15:02:50|1056.8|1056.6|1057.2|1056.8|1057.2|1057|1056.8|1056.6|1986
1627916580000|2021-08-02 15:03:00|1057|1056.6|1056.6|1056.4|1057|1056.6|1056.6|1056.4|129
1627916590000|2021-08-02 15:03:10|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|0
1627916600000|2021-08-02 15:03:20|1056.6|1056.4|1056.4|1056|1056.6|1056.4|1056.2|1055.8|1769
1627916610000|2021-08-02 15:03:30|1056.6|1056.2|1056.8|1056.4|1057|1056.6|1056.6|1056.2|501
1627916620000|2021-08-02 15:03:40|1057|1056.6|1057.2|1056.8|1057.4|1057|1057|1056.6|3885
1627916630000|2021-08-02 15:03:50|1057.4|1057|1057.2|1056.8|1057.6|1057|1057|1056.8|6645
1627916640000|2021-08-02 15:04:00|1057.4|1057|1057|1056.8|1057.4|1057|1057|1056.6|2255
1627916650000|2021-08-02 15:04:10|1057.2||1057.2||1057.2||1057.2||100
1627916660000|2021-08-02 15:04:20|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1056.8|1056.6|7523
1627916670000|2021-08-02 15:04:30|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.4|1057|102
1627916680000|2021-08-02 15:04:40|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1123
1627916690000|2021-08-02 15:04:50|1057.4|1057.4|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|168
1627916700000|2021-08-02 15:05:00|1057.4|1057|1057.2|1057|1057.4|1057.2|1057|1056.8|13141
1627916710000|2021-08-02 15:05:10|1057|1056.8|1056.6|1056.2|1057.2|1057|1056.4|1056.2|21340
1627916720000|2021-08-02 15:05:20|1056.4|1056|1056.2|1056|1056.6|1056|1056.2|1056|4346
1627916730000|2021-08-02 15:05:30||1055.8||1055.8||1056||1055.8|452
1627916740000|2021-08-02 15:05:40||1056||1055.8||1056||1055.8|0
1627916750000|2021-08-02 15:05:50|1056.4|1056|1056.4|1056|1056.6|1056.4|1056.2|1056|7792
1627916770000|2021-08-02 15:06:10|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|1661
1627916780000|2021-08-02 15:06:20|1057|1056.6|1057|1056.8|1057.4|1056.8|1057|1056.6|1229
1627916790000|2021-08-02 15:06:30|1057.2|1056.6|1057.2|1057|1057.4|1057|1057.2|1056.6|501
1627916800000|2021-08-02 15:06:40|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.4|1056.8|2176
1627916810000|2021-08-02 15:06:50|1057.6|1057.2|1057|1056.8|1057.6|1057.2|1057|1056.8|5288
1627916820000|2021-08-02 15:07:00|1057.2|1057|1057.4|1057|1057.4|1057.2|1057.2|1057|1213
1627916830000|2021-08-02 15:07:10|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|484
1627916840000|2021-08-02 15:07:20|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057|1056.8|949
1627916850000|2021-08-02 15:07:30|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1627916860000|2021-08-02 15:07:40|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1627916870000|2021-08-02 15:07:50|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1627916880000|2021-08-02 15:08:00|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.4|1057|1769
1627916890000|2021-08-02 15:08:10|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|410
1627916900000|2021-08-02 15:08:20|1057|1056.6|1057.4|1057|1057.4|1057|1057|1056.6|0
1627916910000|2021-08-02 15:08:30|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1627916920000|2021-08-02 15:08:40|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|2262
1627916930000|2021-08-02 15:08:50|1057.4|1057.4|1057.8|1057.4|1058|1057.6|1057.4|1057.4|734
1627916950000|2021-08-02 15:09:10|1057.6||1057.8||1057.8||1057.6||0
1627916980000|2021-08-02 15:09:40|1057.6|1057.2|1057.4|1057.2|1057.8|1057.4|1057.4|1057.2|1307
1627916990000|2021-08-02 15:09:50|1057.2|1057|1056.4|1056.2|1057.2|1057|1056.4|1056.2|7069
1627917000000|2021-08-02 15:10:00|1056.6|1056.4|1056|1055.8|1056.6|1056.4|1056|1055.8|9108
1627917010000|2021-08-02 15:10:10|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|1022
1627917020000|2021-08-02 15:10:20|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|1591
1627917030000|2021-08-02 15:10:30|1056|1056|1055.8|1055.6|1056|1056|1055.8|1055.6|2336
1627917040000|2021-08-02 15:10:40|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|489
1627917050000|2021-08-02 15:10:50|1056.4|1056|1056|1055.8|1056.6|1056|1056|1055.8|1170
1627917060000|2021-08-02 15:11:00||1055.6||1055.6||1055.6||1055.6|0
1627917070000|2021-08-02 15:11:10|1055.8||1056||1056||1055.8||0
1627917080000|2021-08-02 15:11:20|1056.2|1055.8|1055.8|1055.6|1056.4|1055.8|1055.8|1055.6|9781
1627917090000|2021-08-02 15:11:30|1055.6|1055.4|1055.8|1055.6|1055.8|1055.6|1055.6|1055.4|4202
1627917100000|2021-08-02 15:11:40|1055.6|1055.4|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|235
1627917110000|2021-08-02 15:11:50|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|637
1627917120000|2021-08-02 15:12:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1627917130000|2021-08-02 15:12:10|1056|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.6|1144
1627917150000|2021-08-02 15:12:30|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|547
1627917160000|2021-08-02 15:12:40|1056|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.4|141
1627917180000|2021-08-02 15:13:00|1055.6||1055.6||1055.6||1055.6||156
1627917190000|2021-08-02 15:13:10|1055.4|1055.2|1056|1055.6|1056|1055.8|1055.4|1055.2|6027
1627917200000|2021-08-02 15:13:20||1055.4||1055.4||1055.4||1055.4|100
1627917220000|2021-08-02 15:13:40|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|0
1627917230000|2021-08-02 15:13:50|1055.6|1055.2|1055.6|1055.4|1055.6|1055.4|1055.6|1055.2|770
1627917240000|2021-08-02 15:14:00|1055.4|1055.2|1055.4|1055.2|1055.6|1055.4|1055.4|1055|11043
1627917250000|2021-08-02 15:14:10|1055.2|1055|1055|1054.6|1055.4|1055.2|1054.6|1054.4|75199
1627917260000|2021-08-02 15:14:20|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.6|1054.2|1441
1627917270000|2021-08-02 15:14:30|1054.6||1054.8||1054.8||1054.6||508
1627917280000|2021-08-02 15:14:40|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.2|1054|3984
1627917290000|2021-08-02 15:14:50|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1054|3113
1627917300000|2021-08-02 15:15:00|1054.2|1053.8|1054|1053.6|1054.4|1054|1054|1053.6|5459
1627917310000|2021-08-02 15:15:10|1054.2|1053.8|1054.2|1054|1054.2|1054|1054|1053.8|80
1627917320000|2021-08-02 15:15:20|1054|1053.8|1053.6|1053.2|1054|1054|1053.6|1053.2|4840
1627917340000|2021-08-02 15:15:40|1053.4||1053.4||1053.6||1053.4||0
1627917350000|2021-08-02 15:15:50|1053.6|1053|1053.6|1053.4|1053.6|1053.4|1053.4|1053|1035
1627917360000|2021-08-02 15:16:00|1053.4|1053.2|1053|1052.6|1053.4|1053.4|1052.8|1052.6|10778
1627917370000|2021-08-02 15:16:10|1053.2|1052.8|1053.2|1053|1053.4|1053.2|1053.2|1052.8|7494
1627917380000|2021-08-02 15:16:20|1053|1052.8|1052.6|1052.4|1053|1053|1052.6|1052.4|2111
1627917390000|2021-08-02 15:16:30|1052.4|1052.2|1052.2|1051.8|1052.6|1052.2|1052|1051.8|14749
1627917410000|2021-08-02 15:16:50|1052.4|1052|1052.6|1052.2|1053|1052.4|1052.4|1052|15308
1627917420000|2021-08-02 15:17:00||1052.4||1052.2||1052.4||1052.2|573
1627917430000|2021-08-02 15:17:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|2068
1627917440000|2021-08-02 15:17:20|1053|1052.6|1053.4|1053|1053.4|1053.2|1053|1052.6|2704
1627917450000|2021-08-02 15:17:30|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|1895
1627917460000|2021-08-02 15:17:40|1053.2|1053|1053.2|1052.6|1053.4|1053.2|1053|1052.6|5151
1627917470000|2021-08-02 15:17:50||1052.8||1053||1053||1052.8|0
1627917480000|2021-08-02 15:18:00||1052.8||1052.8||1052.8||1052.8|0
1627917510000|2021-08-02 15:18:30|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|395
1627917530000|2021-08-02 15:18:50|1053.2||1053.2||1053.2||1053.2||0
1627917550000|2021-08-02 15:19:10|1053|1052.8|1052.8|1052.6|1053|1052.8|1052.8|1052.6|11166
1627917560000|2021-08-02 15:19:20|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|9368
1627917570000|2021-08-02 15:19:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|3033
1627917580000|2021-08-02 15:19:40|1053|1052.6|1052.8|1052.4|1053|1052.8|1052.8|1052.4|4651
1627917590000|2021-08-02 15:19:50|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|6467
1627917600000|2021-08-02 15:20:00|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|1175
1627917610000|2021-08-02 15:20:10|1052.8||1053||1053||1052.8||319
1627917620000|2021-08-02 15:20:20|1053.2||1053||1053.2||1052.8||0
1627917640000|2021-08-02 15:20:40|1052.8||1053||1053||1052.8||200
1627917650000|2021-08-02 15:20:50|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|4195
1627917660000|2021-08-02 15:21:00|1052.8|1052.2|1052.4|1052.2|1053|1052.4|1052.4|1052|13107
1627917680000|2021-08-02 15:21:20|1052.6|1052.4|1052.6|1052.2|1053|1052.6|1052.6|1052.2|4746
1627917700000|2021-08-02 15:21:40|1052.4|1052.4|1052.8|1052.4|1052.8|1052.4|1052.4|1052.2|2022
1627917720000|2021-08-02 15:22:00|1053|1052.8|1052.8|1052.4|1053|1052.8|1052.6|1052.4|2818
1627917730000|2021-08-02 15:22:10|1052.6|1052.2|1052.4|1052|1052.8|1052.2|1052.2|1052|2660
1627917740000|2021-08-02 15:22:20|1052.2|1051.8|1052.2|1052|1052.4|1052|1052.2|1051.8|1489
1627917750000|2021-08-02 15:22:30|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|2620
1627917760000|2021-08-02 15:22:40|1052.8|1052.4|1052.6|1052.4|1052.8|1052.4|1052.6|1052.4|0
1627917770000|2021-08-02 15:22:50|1052.4|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|1258
1627917780000|2021-08-02 15:23:00|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.2|1052|4476
1627917790000|2021-08-02 15:23:10|1052.8|1052.4|1052.8|1052.6|1053|1052.6|1052.8|1052.4|1139
1627917800000|2021-08-02 15:23:20|1053|1052.4|1053|1052.6|1053.2|1052.8|1053|1052.4|557
1627917820000|2021-08-02 15:23:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1627917830000|2021-08-02 15:23:50||1052.6||1052.4||1052.6||1052.4|97
1627917840000|2021-08-02 15:24:00|1053|1052.6|1053.2|1052.8|1053.2|1053|1053|1052.4|8699
1627917850000|2021-08-02 15:24:10|1053.4|1053|1053|1052.8|1053.4|1053|1053|1052.8|2387
1627917860000|2021-08-02 15:24:20|1053.2||1053.2||1053.2||1053.2||0
1627917880000|2021-08-02 15:24:40|1053.4|1053|1053.4|1053|1053.6|1053.2|1053.4|1053|1633
1627917890000|2021-08-02 15:24:50|1053.2||1053.2||1053.2||1053.2||0
1627917900000|2021-08-02 15:25:00|1053|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.8|4187
1627917910000|2021-08-02 15:25:10|1053|1052.6|1053.4|1053|1053.4|1053.2|1053|1052.6|8590
1627917920000|2021-08-02 15:25:20|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.8|1672
1627917930000|2021-08-02 15:25:30|1053|1053|1053|1052.6|1053.2|1053|1053|1052.6|8545
1627917940000|2021-08-02 15:25:40|1053.2|1052.8|1053|1052.6|1053.2|1053|1053|1052.6|22505
1627917950000|2021-08-02 15:25:50|1053.2|1052.4|1052.2|1052|1053.2|1052.6|1052.2|1051.8|3982
1627917960000|2021-08-02 15:26:00|1052|1051.8|1052|1051.6|1052.2|1052|1051.8|1051.4|1553
1627917970000|2021-08-02 15:26:10|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1627917980000|2021-08-02 15:26:20|1052|1051.6|1052.2|1051.8|1052.4|1052.2|1052|1051.6|14200
1627917990000|2021-08-02 15:26:30|1052|1052|1052.4|1052|1052.6|1052|1052|1052|129
1627918000000|2021-08-02 15:26:40|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|2816
1627918010000|2021-08-02 15:26:50|1052.2|1051.8|1052.8|1052.4|1052.8|1052.4|1052.2|1051.8|4818
1627918020000|2021-08-02 15:27:00|1053||1052.8||1053||1052.8||0
1627918030000|2021-08-02 15:27:10|1052.6||1052.6||1052.8||1052.6||0
1627918040000|2021-08-02 15:27:20|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|1215
1627918050000|2021-08-02 15:27:30|1052.8|1052.4|1052.2|1052|1052.8|1052.6|1052.2|1052|6539
1627918070000|2021-08-02 15:27:50|1052|1051.8|1052.2|1052|1052.2|1052|1052|1051.8|1782
1627918080000|2021-08-02 15:28:00|1052.4|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052.2|6945
1627918090000|2021-08-02 15:28:10|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.2|1052|1978
1627918100000|2021-08-02 15:28:20|1052.6|1052.2|1052|1051.8|1052.6|1052.2|1052|1051.8|7414
1627918110000|2021-08-02 15:28:30|1052.2|1052|1052.2|1051.8|1052.4|1052.2|1052.2|1051.8|10275
1627918120000|2021-08-02 15:28:40|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1051.8|1146
1627918130000|2021-08-02 15:28:50|1052.4|1051.8|1052|1051.6|1052.4|1051.8|1052|1051.6|641
1627918140000|2021-08-02 15:29:00|1051.8||1052||1052||1051.8||395
1627918150000|2021-08-02 15:29:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|1077
1627918160000|2021-08-02 15:29:20|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.6|2229
1627918170000|2021-08-02 15:29:30|1052|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|200
1627918180000|2021-08-02 15:29:40|1051.8|1051.4|1051.4|1051|1051.8|1051.6|1051.4|1051|3064
1627918190000|2021-08-02 15:29:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|3844
1627974020000|2021-08-03 07:00:20|1053.2|1051.4|1053|1051|1053.2|1051.6|1053|1050.2|37153
1627974030000|2021-08-03 07:00:30|1053.2|1051.2|1052.2|1050.8|1053.4|1052|1052.2|1050.8|1054
1627974040000|2021-08-03 07:00:40|1052.6|1051|1051.8|1050.4|1052.8|1051.6|1051.8|1050.2|500
1627974050000|2021-08-03 07:00:50|1052|1050.6|1052.6|1051.8|1053.2|1052|1051.8|1050.6|1928
1627974060000|2021-08-03 07:01:00|1052.8|1052|1053|1052|1053.2|1052.2|1052.6|1051.4|510
1627974070000|2021-08-03 07:01:10|1053.2|1052.2|1053|1052.2|1053.2|1052.2|1053|1052.2|0
1627974080000|2021-08-03 07:01:20|1053.2|1052.4|1053.2|1052.4|1053.6|1052.6|1051.4|1050.4|10313
1627974090000|2021-08-03 07:01:30|1053|1052.2|1052.2|1051.4|1053.4|1052.4|1052.2|1051.4|472
1627974100000|2021-08-03 07:01:40|1052|1051.2|1052|1051|1052.2|1051.4|1051.4|1050.4|1727
1627974110000|2021-08-03 07:01:50|1052.2|1051.2|1052.4|1051.2|1052.4|1051.2|1052.2|1051.2|0
1627974120000|2021-08-03 07:02:00|1052.6|1051.4|1052.8|1051.4|1052.8|1051.4|1052.6|1051.4|0
1627974130000|2021-08-03 07:02:10|1052.2|1051.2|1051.2|1050.4|1052.2|1051.2|1051.2|1050.2|2549
1627974140000|2021-08-03 07:02:20|1051.4|1050.6|1052|1050.8|1052.2|1050.8|1051.4|1050.6|327
1627974150000|2021-08-03 07:02:30|1052.2|1051|1051.2|1050.2|1052.2|1051.2|1051.2|1050.2|1632
1627974160000|2021-08-03 07:02:40|1051.4|1050.4|1051.6|1050.6|1051.8|1050.8|1051.4|1050.4|688
1627974170000|2021-08-03 07:02:50|1051.4|1050.8|1051.2|1050.6|1051.6|1050.8|1051.2|1050.6|788
1627974180000|2021-08-03 07:03:00|1051.8|1050.8|1052.4|1051.2|1052.4|1051.2|1051.4|1050.8|8
1627974190000|2021-08-03 07:03:10||1051.4||1051.4||1051.4||1051.4|0
1627974200000|2021-08-03 07:03:20|1052.6|1051.6|1052.8|1052|1053.2|1052.4|1052.6|1051.6|150
1627974210000|2021-08-03 07:03:30|1052.6|1051.8|1052|1051.2|1052.6|1051.8|1051.8|1050.8|2371
1627974220000|2021-08-03 07:03:40|1052.2|1051.4|1052.4|1051.6|1052.4|1051.6|1052.2|1051.4|27
1627974230000|2021-08-03 07:03:50|1052.6|1051.8|1052.4|1052|1053.2|1052.4|1052.4|1051.4|1623
1627974240000|2021-08-03 07:04:00|1052.6|1052.2|1053.4|1052.2|1053.4|1053|1052.6|1052|26616
1627974250000|2021-08-03 07:04:10|1053.2|1052.4|1055|1054.2|1055|1054.2|1053.2|1052.4|8537
1627974260000|2021-08-03 07:04:20|1055.2|1054.4|1056.2|1055.2|1056.4|1055.2|1055.2|1054.4|1707
1627974270000|2021-08-03 07:04:30||1055.4||1055.4||1055.4||1055.4|0
1627974290000|2021-08-03 07:04:50|1056|1055.2|1055.2|1054.4|1056|1055.2|1054.4|1053.6|26194
1627974300000|2021-08-03 07:05:00|1055.4|1054.6|1056.4|1055.6|1056.8|1055.6|1055.4|1054.6|1008
1627974310000|2021-08-03 07:05:10|1056.2|1055.4|1055.8|1055.2|1056.2|1055.6|1055.8|1055.2|257
1627974320000|2021-08-03 07:05:20|1056|1055.4|1055.8|1055.2|1056.2|1055.6|1055.8|1055.2|228
1627974330000|2021-08-03 07:05:30|1055.6|1054.8|1055.6|1054.8|1055.6|1054.8|1055.2|1054.6|845
1627974340000|2021-08-03 07:05:40|1055.8||1055.6||1055.8||1055.6||0
1627974350000|2021-08-03 07:05:50|1055.4|1054.6|1054.4|1053.4|1055.4|1054.6|1054.4|1053.4|4259
1627974360000|2021-08-03 07:06:00|1054.2|1053|1053.2|1052.2|1054.2|1053|1052.8|1052|474
1627974370000|2021-08-03 07:06:10|1053.4|1052.4|1053.4|1052.6|1054|1053.4|1053.2|1052.4|5885
1627974380000|2021-08-03 07:06:20|1053.2|1052.2|1053.6|1052.8|1053.8|1052.8|1052.8|1052|1625
1627974390000|2021-08-03 07:06:30|1053.4|1053|1053.6|1053|1053.6|1053|1053.4|1052.8|0
1627974400000|2021-08-03 07:06:40|1053.8|1053.2|1053.4|1052.6|1054.4|1053.4|1053.4|1052.6|2836
1627974410000|2021-08-03 07:06:50|1053.2|1052.8|1054|1053|1054|1053.2|1053.2|1052.8|361
1627974420000|2021-08-03 07:07:00|1053.8|1053.2|1054.8|1054|1054.8|1054|1053.6|1053.2|283
1627974430000|2021-08-03 07:07:10|1055|1054.2|1054.8|1054.2|1055.2|1054.2|1054.8|1054.2|0
1627974440000|2021-08-03 07:07:20|1054.6|1053.6|1054.4|1053.6|1054.6|1054.2|1054.4|1053.6|78
1627974450000|2021-08-03 07:07:30|1054.2|1053.4|1054.2|1053.6|1054.2|1053.6|1054|1053.2|0
1627974460000|2021-08-03 07:07:40|1054.4|1054.2|1054.2|1053.4|1054.6|1054.2|1054.2|1053.4|10000
1627974470000|2021-08-03 07:07:50|1054|1053.6|1055.6|1054.8|1055.6|1054.8|1054|1053.6|1115
1627974480000|2021-08-03 07:08:00|1055.8|1055|1056|1055.2|1056|1055.2|1055.6|1054.8|0
1627974500000|2021-08-03 07:08:20|1056.2|1055.6|1056|1055.2|1056.4|1055.8|1055.6|1055|2115
1627974510000|2021-08-03 07:08:30|1056.2|1055.4|1056.6|1055.6|1056.6|1055.6|1056.2|1055.4|0
1627974520000|2021-08-03 07:08:40|1056|1055|1056|1055.4|1056.6|1055.4|1055.4|1054.8|14344
1627974530000|2021-08-03 07:08:50|1055.4|1055|1055|1054.2|1055.4|1055|1054.2|1053.6|1262
1627974540000|2021-08-03 07:09:00|1054.8|1054|1054.2|1053.6|1055|1054.2|1054.2|1053.2|3066
1627974560000|2021-08-03 07:09:20|1054.4|1053.8|1057.2|1056.6|1057.4|1056.6|1054.2|1053.8|5478
1627974570000|2021-08-03 07:09:30|1057.4|1056.8|1056.8|1056.2|1057.8|1057|1056.4|1055.8|2040
1627974580000|2021-08-03 07:09:40|1057|1056|1056.8|1056|1057.2|1056|1055.8|1055.6|4272
1627974590000|2021-08-03 07:09:50|1056.6|1055.8|1056.4|1055.4|1056.8|1056.2|1056.4|1055.4|418
1627974600000|2021-08-03 07:10:00|1056.2|1055.2|1055.6|1055.2|1056.2|1055.2|1055.4|1054.8|2439
1627974610000|2021-08-03 07:10:10|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|898
1627974620000|2021-08-03 07:10:20|1055.2||1055.4||1055.6||1055.2||777
1627974630000|2021-08-03 07:10:30|1055.6|1054.8|1055.4|1054.6|1056|1055.6|1054.8|1054.6|5422
1627974640000|2021-08-03 07:10:40|1055.2|1054.2|1055.4|1054.4|1055.4|1054.8|1055|1054.2|3415
1627974650000|2021-08-03 07:10:50|1055.2|1054.6|1055|1054.2|1055.4|1054.6|1055|1054.2|0
1627974660000|2021-08-03 07:11:00|1055.2|1054.4|1055.4|1054.4|1055.4|1054.6|1055|1054.2|0
1627974670000|2021-08-03 07:11:10|1055.6|1054.6|1055.8|1054.8|1055.8|1054.8|1055.2|1054.6|0
1627974680000|2021-08-03 07:11:20|1055.6|1055|1055.8|1055|1056|1055.4|1055.6|1054.8|0
1627974690000|2021-08-03 07:11:30|1055.6|1055.2|1056|1055.2|1056|1055.2|1055.6|1055.2|0
1627974700000|2021-08-03 07:11:40|1056.2||1056||1056.2||1056||0
1627974710000|2021-08-03 07:11:50|1055.8|1055.4|1056.2|1055.8|1056.4|1055.8|1055.8|1055.4|0
1627974720000|2021-08-03 07:12:00|1056.4|1056|1056.8|1056|1056.8|1056|1056.4|1056|332
1627974730000|2021-08-03 07:12:10|1057|1056.2|1056.4|1055.8|1057.4|1056.8|1056.4|1055.8|3421
1627974740000|2021-08-03 07:12:20|1056.6|1056|1056.6|1056.4|1056.8|1056.4|1056.4|1055.8|508
1627974750000|2021-08-03 07:12:30||1056.2||1055.8||1056.2||1055.8|0
1627974760000|2021-08-03 07:12:40||1056||1056||1056||1055.8|0
1627974770000|2021-08-03 07:12:50|1056.4|1055.8|1055.6|1054.6|1056.4|1055.8|1055.6|1054.6|2560
1627974780000|2021-08-03 07:13:00|1055.8|1054.8|1055.4|1054.8|1056|1055.2|1055.4|1054.8|2027
1627974790000|2021-08-03 07:13:10|1055.2||1055.2||1055.2||1055.2||0
1627974800000|2021-08-03 07:13:20|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|783
1627974810000|2021-08-03 07:13:30|1054.8|1054.4|1055.2|1054.6|1055.6|1054.8|1054.8|1054.4|2977
1627974820000|2021-08-03 07:13:40|1055.4|1054.8|1056|1055|1056|1055.4|1055.4|1054.8|0
1627974830000|2021-08-03 07:13:50|1056.2|1055.2|1056.4|1055.6|1056.4|1055.6|1056.2|1055.2|0
1627974840000|2021-08-03 07:14:00|1056.2|1055.4|1055.6|1055|1056.2|1055.6|1055.4|1055|5343
1627974850000|2021-08-03 07:14:10|1055.8|1055.2|1055.6|1054.8|1056|1055.2|1055.6|1054.8|1004
1627974860000|2021-08-03 07:14:20|1055.8|1055|1056.4|1055.8|1056.4|1055.8|1055.6|1055|829
1627974870000|2021-08-03 07:14:30|1056.6|1055.6|1056.2|1055.8|1057|1056.2|1056.2|1055.6|3750
1627974880000|2021-08-03 07:14:40|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.8|1055.2|2081
1627974890000|2021-08-03 07:14:50|1056|1055.4|1056.2|1055.6|1056.2|1055.6|1056|1055.4|0
1627974900000|2021-08-03 07:15:00|1056.4|1055.8|1056.8|1056|1057.6|1057|1056.2|1055.6|4644
1627974910000|2021-08-03 07:15:10||1055.8||1056||1056||1055.8|119
1627974920000|2021-08-03 07:15:20|1057|1056.2|1058.8|1058|1059|1058|1057|1056.2|39
1627974930000|2021-08-03 07:15:30|1058.6|1057.8|1058.2|1057.4|1058.6|1057.8|1057.8|1057.2|0
1627974940000|2021-08-03 07:15:40|1058||1058||1058||1058||0
1627974960000|2021-08-03 07:16:00|1057.8|1057.2|1057.6|1057.2|1058.4|1057.8|1057.2|1057|8579
1627974970000|2021-08-03 07:16:10|1057.4|1057|1057.6|1057|1058|1057.4|1056.8|1056.4|4684
1627974980000|2021-08-03 07:16:20|1057.4|1056.8|1057.6|1057|1057.6|1057|1057.2|1056.6|1036
1627974990000|2021-08-03 07:16:30|1057.4|1056.8|1057.6|1056.8|1057.6|1057|1057.2|1056.8|940
1627975000000|2021-08-03 07:16:40|1057.8|1057|1057.8|1057.2|1058|1057.2|1057.6|1057|0
1627975010000|2021-08-03 07:16:50|1058|1057.4|1059.2|1058.4|1059.2|1058.4|1058|1057.4|0
1627975020000|2021-08-03 07:17:00|1059|1058.2|1058.8|1058.2|1059|1058.4|1058.8|1058.2|0
1627975030000|2021-08-03 07:17:10|1058.6|1058|1058.4|1057.6|1059|1058.6|1058|1057.2|10745
1627975040000|2021-08-03 07:17:20|1058.2|1057.4|1057.4|1056.8|1058.2|1057.4|1056.8|1056.2|4461
1627975050000|2021-08-03 07:17:30|1057.6|1057|1058|1057.2|1058|1057.4|1057.6|1057|0
1627975060000|2021-08-03 07:17:40|1058.2|1057.4|1058.4|1057.8|1058.4|1057.8|1058.2|1057.4|0
1627975070000|2021-08-03 07:17:50|1058.2|1058|1057.4|1056.6|1058.2|1058|1057.4|1056.6|1790
1627975080000|2021-08-03 07:18:00|1057.6|1056.8|1056.4|1055.8|1057.6|1056.8|1056|1055.4|12435
1627975090000|2021-08-03 07:18:10|1056.6|1056|1056.8|1056|1056.8|1056.2|1056.6|1056|0
1627975100000|2021-08-03 07:18:20|1057|1056.2|1057.2|1056.6|1057.4|1057|1056.8|1056.2|1193
1627975110000|2021-08-03 07:18:30|1057.6|1056.8|1057|1056.4|1058|1057.4|1057|1056.4|10530
1627975120000|2021-08-03 07:18:40|1057.2|1056.6|1057|1056.6|1057.4|1057|1057|1056.6|104
1627975130000|2021-08-03 07:18:50|1057.2|1056.8|1058.4|1058|1059|1058.4|1057.2|1056.8|9734
1627975140000|2021-08-03 07:19:00|1058.2|1057.6|1058.6|1058|1058.6|1058|1058|1057.6|6281
1627975150000|2021-08-03 07:19:10|1058.4|1057.8|1058.6|1058.2|1058.6|1058.2|1058.4|1057.8|0
1627975160000|2021-08-03 07:19:20|1058.4|1058|1058|1057.2|1058.4|1058|1057.6|1057.2|4394
1627975170000|2021-08-03 07:19:30|1057.8|1057|1058.6|1058|1058.6|1058|1057.6|1057|8243
1627975180000|2021-08-03 07:19:40|1058.8|1058.2|1059.2|1058.6|1059.4|1059|1058.8|1058.2|4744
1627975190000|2021-08-03 07:19:50|1059|1058.8|1059.6|1059|1059.6|1059|1058.8|1058.8|4738
1627975200000|2021-08-03 07:20:00|1059.4|1059.2|1059.6|1059.4|1060|1059.4|1059.4|1058.8|13848
1627975210000|2021-08-03 07:20:10|1059.8|1059.2|1058.8|1058.2|1059.8|1059.2|1058.8|1058.2|2963
1627975220000|2021-08-03 07:20:20|1059|1058.4|1059|1058.4|1059.2|1058.4|1058.4|1058.2|593
1627975230000|2021-08-03 07:20:30|1058.8|1058.2|1058.8|1058.2|1059|1058.4|1058.6|1058.2|318
1627975240000|2021-08-03 07:20:40|1058.6|1058|1058|1057.2|1058.6|1058|1057.4|1056.8|5521
1627975250000|2021-08-03 07:20:50|1058.2|1057.4|1058|1057.6|1058.4|1058|1058|1057.4|1000
1627975260000|2021-08-03 07:21:00|1057.8|1057.4|1057.6|1056.8|1058|1057.6|1057.6|1056.8|3024
1627975270000|2021-08-03 07:21:10|1057.4|1056.6|1057.6|1057.2|1057.6|1057.2|1056.8|1056.2|1329
1627975280000|2021-08-03 07:21:20|1057.4|1057|1058|1057.6|1058.2|1057.6|1057.4|1056.8|0
1627975290000|2021-08-03 07:21:30|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.6|1057.2|1628
1627975300000|2021-08-03 07:21:40|1058.2||1058.2||1058.4||1058.2||0
1627975310000|2021-08-03 07:21:50|1058.4|1057.6|1058.2|1057.6|1058.6|1057.8|1058|1057.4|5568
1627975320000|2021-08-03 07:22:00|1058|1057.8|1058.8|1057.8|1058.8|1058|1058|1057.8|0
1627975330000|2021-08-03 07:22:10|1058.6|1058|1058.4|1057.8|1058.8|1058|1058.4|1057.8|0
1627975340000|2021-08-03 07:22:20|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|0
1627975350000|2021-08-03 07:22:30|1057.6|1057.4|1057.8|1057.2|1058|1057.4|1057.6|1057.2|941
1627975360000|2021-08-03 07:22:40|1058|1057.4|1058.4|1057.8|1058.4|1057.8|1058|1057.4|0
1627975370000|2021-08-03 07:22:50|1058.2|1057.6|1057.8|1057.4|1058.4|1057.6|1057.8|1057.4|473
1627975380000|2021-08-03 07:23:00|1057.6|1057.2|1057|1056.6|1057.6|1057.2|1056.8|1056.4|1710
1627975390000|2021-08-03 07:23:10|1056.8|1056.4|1057|1056.2|1057|1056.4|1056.6|1056|422
1627975400000|2021-08-03 07:23:20|1056.8|1056|1056.8|1056|1056.8|1056|1056.8|1056|0
1627975410000|2021-08-03 07:23:30|1056.6|1056.2|1056.4|1055.6|1056.6|1056.2|1056.4|1055.6|0
1627975420000|2021-08-03 07:23:40|1056.2|1055.8|1056|1055.6|1056.2|1056|1056|1055.4|172
1627975430000|2021-08-03 07:23:50|1056.2||1056.2||1056.2||1056.2||0
1627975440000|2021-08-03 07:24:00|1056.4|1055.8|1056.4|1055.8|1056.8|1056.2|1056.2|1055.8|1133
1627975450000|2021-08-03 07:24:10|1056.2|1055.6|1056.8|1056.2|1056.8|1056.2|1055.8|1055.2|0
1627975460000|2021-08-03 07:24:20|1056.6|1056|1056.4|1055.8|1056.6|1056|1056.4|1055.8|474
1627975470000|2021-08-03 07:24:30|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056|1055.6|1425
1627975480000|2021-08-03 07:24:40|1056.6|1056|1056.4|1055.8|1056.6|1056.2|1056.2|1055.8|0
1627975490000|2021-08-03 07:24:50|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056|1055.4|29
1627975500000|2021-08-03 07:25:00|1056.2|1055.6|1056.6|1056|1056.6|1056|1056|1055.4|1037
1627975510000|2021-08-03 07:25:10|1056.8|1056.2|1057.2|1056.6|1058|1057.4|1056.8|1056.2|9501
1627975520000|2021-08-03 07:25:20|1057|1056.4|1056.2|1055.6|1057|1056.4|1056.2|1055.6|1523
1627975530000|2021-08-03 07:25:30|1056.4|1055.8|1056|1055.4|1056.6|1056|1056|1055.4|1745
1627975540000|2021-08-03 07:25:40|1056.2|1055.6|1055.6|1055.2|1056.2|1055.6|1055.6|1055.2|0
1627975550000|2021-08-03 07:25:50|1055.4|1055|1055.2|1054.6|1055.4|1055|1055.2|1054.6|947
1627975560000|2021-08-03 07:26:00|1055.4|1054.8|1056.4|1055.8|1056.4|1055.8|1055.4|1054.8|856
1627975570000|2021-08-03 07:26:10|1056.2|1055.6|1056.4|1055.6|1056.4|1055.6|1055.8|1055.4|589
1627975580000|2021-08-03 07:26:20|1056.2|1055.8|1056.4|1055.8|1056.6|1056|1056.2|1055.8|0
1627975590000|2021-08-03 07:26:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.4|1055.8|0
1627975610000|2021-08-03 07:26:50|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1627975620000|2021-08-03 07:27:00|1056.6|1056|1057.4|1056.8|1057.6|1056.8|1056.6|1056|3509
1627975630000|2021-08-03 07:27:10|1057.6|1057|1057.6|1056.8|1057.8|1057.2|1057.6|1056.8|0
1627975650000|2021-08-03 07:27:30|1057.4||1057.4||1057.4||1057.4||0
1627975660000|2021-08-03 07:27:40|1057.2|1056.6|1057.4|1056.8|1057.4|1056.8|1056.8|1056.4|832
1627975670000|2021-08-03 07:27:50|1057.6|1057|1057.8|1057.2|1058|1057.2|1057.6|1057|0
1627975680000|2021-08-03 07:28:00|1057.6|1057|1057.4|1056.8|1057.6|1057|1057.2|1056.6|35
1627975690000|2021-08-03 07:28:10|1057.6|1057|1057.8|1057.2|1057.8|1057.2|1057.4|1057|195
1627975700000|2021-08-03 07:28:20|1057.6|1057|1057.6|1057|1057.6|1057|1057.4|1057|500
1627975710000|2021-08-03 07:28:30|1057.8|1057.2|1057.8|1057.2|1058|1057.2|1057.6|1057.2|400
1627975720000|2021-08-03 07:28:40|1058|1057.4|1057.8|1057.2|1058.4|1057.8|1057.8|1057.2|3986
1627975730000|2021-08-03 07:28:50|1057.6|1057.4|1057.4|1056.8|1057.8|1057.4|1057.4|1056.8|318
1627975740000|2021-08-03 07:29:00|1057.2|1057|1058|1057.4|1058|1057.6|1057.2|1057|2446
1627975750000|2021-08-03 07:29:10|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|500
1627975760000|2021-08-03 07:29:20|1057.4|1057|1057.2|1056.6|1057.6|1057|1057.2|1056.6|1088
1627975770000|2021-08-03 07:29:30|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1627975780000|2021-08-03 07:29:40|1057.6|1057|1057.2|1056.6|1057.8|1057.2|1057.2|1056.6|1651
1627975790000|2021-08-03 07:29:50|1057|1056.4|1056.2|1055.6|1057|1056.4|1056.2|1055.6|0
1627975800000|2021-08-03 07:30:00|1056|1055.4|1055.4|1054.8|1056|1055.4|1055.2|1054.4|2344
1627975810000|2021-08-03 07:30:10|1055.6|1055|1056|1055.4|1056|1055.4|1055.6|1055|536
1627975820000|2021-08-03 07:30:20|1055.8|1055.2|1056|1055.4|1056|1055.4|1055.6|1055|0
1627975830000|2021-08-03 07:30:30|1056.2|1055.6|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|118
1627975840000|2021-08-03 07:30:40|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.8|0
1627975850000|2021-08-03 07:30:50|1056.6|1056|1056.6|1056.2|1057|1056.4|1056.6|1055.8|543
1627975860000|2021-08-03 07:31:00|1056.8|1056.4|1056.8|1056.6|1057.2|1056.6|1056.6|1056.2|1772
1627975870000|2021-08-03 07:31:10|1056.6|1056.4|1056.6|1056|1056.6|1056.4|1056.4|1056|1063
1627975880000|2021-08-03 07:31:20|1056.4|1055.8|1056.2|1055.8|1056.6|1056|1056.2|1055.8|2478
1627975890000|2021-08-03 07:31:30|1056|1056|1055.8|1055.4|1056|1056|1055.8|1055.2|508
1627975910000|2021-08-03 07:31:50|1055.6|1055.2|1055.6|1055|1055.6|1055.2|1055.6|1055|959
1627975920000|2021-08-03 07:32:00|1055.4|1054.8|1055.4|1055|1055.4|1055|1055.4|1054.8|0
1627975930000|2021-08-03 07:32:10|1055.6|1054.8|1056|1055.2|1056.2|1055.6|1055.6|1054.8|690
1627975940000|2021-08-03 07:32:20|1056.2|1055.4|1056.4|1056|1056.4|1056|1056.2|1055.4|100
1627975950000|2021-08-03 07:32:30|1056.6|1056.2|1056.2|1055.6|1056.6|1056.2|1056.2|1055.6|0
1627975960000|2021-08-03 07:32:40|1056.4|1055.8|1056.2|1055.6|1056.4|1056|1056.2|1055.6|1186
1627975970000|2021-08-03 07:32:50|1056.4|1055.8|1056.2|1055.6|1056.6|1056.2|1056.2|1055.6|0
1627975980000|2021-08-03 07:33:00|1056.4|1055.8|1056.6|1056|1056.6|1056.2|1056.2|1055.6|606
1627975990000|2021-08-03 07:33:10|1056.4|1055.8|1056.8|1056.2|1056.8|1056.2|1056.2|1055.6|1236
1627976000000|2021-08-03 07:33:20|1056.6|1056.6|1057|1056.4|1057.2|1056.6|1056.4|1056|410
1627976010000|2021-08-03 07:33:30|1056.8|1056.2|1056.8|1056.4|1057|1056.6|1056.6|1056.2|6093
1627976020000|2021-08-03 07:33:40|1057|1056.6|1057.6|1057|1057.8|1057.4|1056.8|1056.6|721
1627976030000|2021-08-03 07:33:50|1057.8|1057.2|1057.6|1057|1058|1057.4|1057.6|1057|206
1627976040000|2021-08-03 07:34:00|1057.8|1057.2|1058.2|1057.8|1058.4|1058|1057.8|1057.2|636
1627976050000|2021-08-03 07:34:10|1058.4|1058|1059|1058.6|1059|1058.6|1058.2|1058|8625
1627976060000|2021-08-03 07:34:20|1058.8|1058.4|1058.6|1058|1058.8|1058.4|1058.6|1058|973
1627976070000|2021-08-03 07:34:30|1058.8|1058.2|1059.4|1058.8|1059.8|1059.4|1058.8|1058.2|11832
1627976080000|2021-08-03 07:34:40|1059.2|1059|1058.2|1057.8|1059.2|1059|1058|1057.8|4316
1627976090000|2021-08-03 07:34:50|1058.4|1058|1058.8|1058|1059|1058.6|1058.2|1058|858
1627976100000|2021-08-03 07:35:00|1059|1058.2|1059.6|1059.2|1059.8|1059.2|1059|1058.2|3512
1627976110000|2021-08-03 07:35:10|1059.4|1059|1059.4|1059|1059.6|1059|1059.2|1058.8|0
1627976120000|2021-08-03 07:35:20|1059.6|1059.4|1059.4|1058.8|1059.8|1059.4|1059.4|1058.8|446
1627976130000|2021-08-03 07:35:30|1059.2|1059|1059.6|1059|1059.6|1059|1059.2|1058.8|1000
1627976140000|2021-08-03 07:35:40|1059.4|1059.2|1059|1058.4|1059.6|1059.2|1059|1058.4|2771
1627976150000|2021-08-03 07:35:50|1059.2|1058.6|1059.4|1058.8|1059.4|1058.8|1059|1058.4|524
1627976160000|2021-08-03 07:36:00|1059.6|1059|1059.8|1059.4|1060.4|1060|1059.4|1059|75398
1627976170000|2021-08-03 07:36:10|1060|1059.6|1060|1059.4|1060|1059.6|1059.4|1059|4887
1627976180000|2021-08-03 07:36:20|1059.8|1059.2|1059|1058.6|1059.8|1059.2|1059|1058.6|1768
1627976190000|2021-08-03 07:36:30|1059.2|1058.8|1060|1059.4|1060|1059.4|1059.2|1058.8|2002
1627976200000|2021-08-03 07:36:40|1060.2|1059.6|1060|1059.8|1060.4|1059.8|1060|1059.6|289
1627976210000|2021-08-03 07:36:50|1059.8|1059.6|1060.6|1060|1060.8|1060.4|1059.8|1059.2|13140
1627976220000|2021-08-03 07:37:00|1060.8|1060.2|1061|1060.4|1061|1060.6|1060.8|1060.2|0
1627976230000|2021-08-03 07:37:10|1060.8|1060.2|1060.4|1060|1060.8|1060.4|1060.4|1060|794
1627976240000|2021-08-03 07:37:20|1060|1059.8|1061|1060.4|1061|1060.4|1060|1059.8|12284
1627976250000|2021-08-03 07:37:30|1060.8|1060.2|1061|1060.4|1061|1060.4|1060.4|1060.2|500
1627976260000|2021-08-03 07:37:40|1060.8|1060.2|1061|1060.4|1061|1060.4|1060.8|1060.2|1000
1627976270000|2021-08-03 07:37:50|1060.8||1061||1061||1060.8||0
1627976280000|2021-08-03 07:38:00|1060.8|1060.6|1061.2|1060.8|1061.4|1061|1060.8|1060.6|1731
1627976290000|2021-08-03 07:38:10|1061.4|1060.6|1061.2|1060.6|1061.4|1060.6|1061|1060.6|0
1627976300000|2021-08-03 07:38:20|1061|1061|1061.2|1060.6|1061.4|1061|1061|1060.6|200
1627976310000|2021-08-03 07:38:30|1061|1060.4|1060.4|1059.8|1061|1060.6|1060.4|1059.8|6767
1627976320000|2021-08-03 07:38:40|1060.6|1060|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1627976330000|2021-08-03 07:38:50|1060.2|1059.8|1060.6|1060|1060.6|1060|1060.2|1059.8|0
1627976340000|2021-08-03 07:39:00|1060.8|1060.2|1061.2|1060.8|1061.2|1060.8|1060.6|1060.2|2457
1627976350000|2021-08-03 07:39:10|1061.4|1061|1060.8|1060.2|1061.6|1061|1060.6|1060.2|1387
1627976360000|2021-08-03 07:39:20|1060.6|1060.4|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|195
1627976370000|2021-08-03 07:39:30|1060.6|1060|1060.4|1060|1060.6|1060|1060.2|1060|1056
1627976380000|2021-08-03 07:39:40|1060|1059.8|1060.6|1060|1060.8|1060.2|1060|1059.4|2210
1627976390000|2021-08-03 07:39:50|1060.4|1059.8|1060|1059.4|1060.4|1059.8|1060|1059.4|2308
1627976400000|2021-08-03 07:40:00|1060.2|1059.6|1060.4|1060|1060.4|1060|1060|1059.6|93
1627976410000|2021-08-03 07:40:10|1060.6|1060.2|1061.2|1060.8|1061.4|1060.8|1060.6|1060.2|0
1627976420000|2021-08-03 07:40:20|1061|1060.6|1060.2|1059.8|1061|1060.6|1060.2|1059.8|475
1627976430000|2021-08-03 07:40:30|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.4|1060|667
1627976440000|2021-08-03 07:40:40|1060.6|1060.2|1060.6|1060|1060.8|1060.4|1060.2|1060|2000
1627976450000|2021-08-03 07:40:50|1060.4|1059.8|1059.6|1059|1060.4|1059.8|1059.4|1059|3024
1627976460000|2021-08-03 07:41:00|1059.8|1059.2|1060.2|1059.8|1060.2|1059.8|1059.8|1059.2|0
1627976470000|2021-08-03 07:41:10|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059|3469
1627976480000|2021-08-03 07:41:20|1060|1059.6|1060.2|1059.6|1060.4|1060.2|1060|1059.6|2896
1627976490000|2021-08-03 07:41:30|1060.4|1059.8|1060.8|1060.4|1060.8|1060.4|1060.4|1059.8|982
1627976500000|2021-08-03 07:41:40|1061|1060|1060.4|1060|1061|1060.4|1060.2|1059.8|11481
1627976510000|2021-08-03 07:41:50|1060.6|1059.8|1060.8|1060.2|1061|1060.6|1060.6|1059.8|660
1627976520000|2021-08-03 07:42:00|1061|1060.4|1060.8|1060.2|1061|1060.6|1060.6|1060.2|1744
1627976530000|2021-08-03 07:42:10|1061|1060.4|1061.4|1060.8|1061.4|1060.8|1061|1060.4|0
1627976540000|2021-08-03 07:42:20|1061.2|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|10
1627976550000|2021-08-03 07:42:30|1061.4|1061|1061.4|1061|1061.8|1061.4|1061.4|1061|40
1627976560000|2021-08-03 07:42:40|1061.2|1060.8|1060.6|1060|1061.2|1060.8|1060.6|1060|13524
1627976570000|2021-08-03 07:42:50|1060.4|1059.8|1060.8|1060.4|1061|1060.6|1060.4|1059.8|368
1627976580000|2021-08-03 07:43:00|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060|1059.8|3362
1627976590000|2021-08-03 07:43:10|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.4|412
1627976600000|2021-08-03 07:43:20|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1627976610000|2021-08-03 07:43:30|1060|1059.6|1060|1059.2|1060.2|1059.8|1059.8|1059.2|634
1627976620000|2021-08-03 07:43:40|1059.8|1059.4|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|715
1627976630000|2021-08-03 07:43:50|1059.8|1059.4|1059.6|1059.2|1060|1059.6|1059.6|1059.2|1518
1627976640000|2021-08-03 07:44:00|1059.4|1059|1059.2|1058.6|1059.4|1059|1058.8|1058.4|5558
1627976650000|2021-08-03 07:44:10|1059.4|1058.8|1060|1059.4|1060|1059.4|1059.4|1058.8|5
1627976670000|2021-08-03 07:44:30|1059.8|1059.2|1059.6|1059.2|1059.8|1059.2|1059.4|1058.8|2333
1627976680000|2021-08-03 07:44:40|1059.8||1059.6||1059.8||1059.6||0
1627976690000|2021-08-03 07:44:50|1059.8|1059.4|1060|1059.6|1060.2|1059.6|1059.4|1059.2|500
1627976700000|2021-08-03 07:45:00|1060.2|1059.4|1060.4|1060.2|1060.6|1060.2|1060|1059.4|3899
1627976710000|2021-08-03 07:45:10|1060.2|1060|1060|1059.4|1060.2|1060|1060|1059.4|2396
1627976720000|2021-08-03 07:45:20|1060.2|1059.6|1060.6|1060.2|1060.6|1060.2|1060.2|1059.6|4
1627976730000|2021-08-03 07:45:30|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.6|2782
1627976740000|2021-08-03 07:45:40|1060|1059.6|1059.6|1059|1060|1059.6|1059.6|1059|1986
1627976750000|2021-08-03 07:45:50|1059.8|1059.2|1059.8|1059.4|1060|1059.8|1059.8|1059.2|859
1627976760000|2021-08-03 07:46:00|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1059|371
1627976770000|2021-08-03 07:46:10|1059.8|1059.2|1060.2|1059.6|1060.4|1060|1059.8|1059.2|3484
1627976780000|2021-08-03 07:46:20|1060|1059.4|1059.4|1059.2|1060|1059.4|1059.4|1059.2|3421
1627976790000|2021-08-03 07:46:30|1059.2|1059|1058.6|1057.8|1059.2|1059|1058.4|1057.8|2147
1627976800000|2021-08-03 07:46:40|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1627976810000|2021-08-03 07:46:50|1058.4|1058|1058.8|1058.4|1058.8|1058.4|1058.2|1057.8|0
1627976820000|2021-08-03 07:47:00|1059|1058.6|1059.4|1058.8|1059.4|1059|1058.8|1058.6|3020
1627976830000|2021-08-03 07:47:10|1059.2|1058.6|1059.2|1058.8|1059.2|1059|1059|1058.6|2001
1627976840000|2021-08-03 07:47:20|1059.4|1059|1059.6|1059|1059.6|1059|1059.4|1058.8|0
1627976850000|2021-08-03 07:47:30|1059.8|1059.2|1059.8|1059.2|1059.8|1059.4|1059.8|1059.2|0
1627976860000|2021-08-03 07:47:40|1059.6|1059.4|1059|1058.4|1059.6|1059.4|1059|1058.4|1652
1627976870000|2021-08-03 07:47:50|1059.2|1058.6|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|0
1627976880000|2021-08-03 07:48:00|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.2|1057.8|7204
1627976890000|2021-08-03 07:48:10|1058.8|1058.4|1058.4|1058|1058.8|1058.4|1058.4|1058|0
1627976900000|2021-08-03 07:48:20|1058.6|1058.2|1059|1058.6|1059|1058.6|1058.6|1058.2|0
1627976910000|2021-08-03 07:48:30|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|498
1627976920000|2021-08-03 07:48:40|1059|1059|1059.4|1059|1059.6|1059.2|1059|1058.8|833
1627976930000|2021-08-03 07:48:50|1059.6|1059.2|1059.4|1058.8|1059.8|1059.4|1059.4|1058.8|0
1627976940000|2021-08-03 07:49:00||1058.6||1058.6||1058.8||1058.6|0
1627976950000|2021-08-03 07:49:10|1059.2|1058.4|1058.8|1058.2|1059.2|1058.4|1058.6|1058.2|8
1627976960000|2021-08-03 07:49:20|1058.6|1058|1058.6|1058.2|1058.6|1058.2|1058.6|1058|0
1627976970000|2021-08-03 07:49:30|1058.4|1058|1058.6|1058.2|1058.8|1058.2|1058.4|1057.8|0
1627976980000|2021-08-03 07:49:40|1058.8|1058.4|1058.6|1058.4|1058.8|1058.4|1058.6|1058.4|0
1627976990000|2021-08-03 07:49:50|1058.8|1058.2|1059|1058.4|1059|1058.4|1058.4|1058.2|7888
1627977000000|2021-08-03 07:50:00|1059.2|1058.6|1059.4|1058.8|1059.4|1058.8|1059.2|1058.4|0
1627977010000|2021-08-03 07:50:10|1059.2|1058.6|1059|1058.6|1059.4|1059|1059|1058.6|0
1627977020000|2021-08-03 07:50:20||1058.4||1058.4||1058.4||1058.4|0
1627977030000|2021-08-03 07:50:30|1058.8|1058.6|1058.6|1058|1058.8|1058.8|1058.4|1058|2299
1627977040000|2021-08-03 07:50:40|1058.8|1058.2|1059.2|1058.8|1059.4|1058.8|1058.8|1058.2|68
1627977050000|2021-08-03 07:50:50|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|414
1627977060000|2021-08-03 07:51:00|1059.4|1059|1059|1058.4|1059.6|1059|1059|1058.4|500
1627977070000|2021-08-03 07:51:10|1058.8|1058.2|1059|1058.6|1059.2|1058.8|1058.8|1058.2|635
1627977090000|2021-08-03 07:51:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1232
1627977100000|2021-08-03 07:51:40|1058.6|1058.2|1059.2|1058.6|1059.4|1058.8|1058.4|1058.2|1476
1627977110000|2021-08-03 07:51:50|1059|1058.4|1058.6|1058.2|1059|1058.4|1058.4|1058.2|2137
1627977120000|2021-08-03 07:52:00|1058.4|1058|1058.2|1057.8|1058.4|1058|1057.8|1057.4|18086
1627977130000|2021-08-03 07:52:10|1058.4|1058|1058.6|1058|1058.6|1058.2|1058.2|1057.8|1999
1627977140000|2021-08-03 07:52:20|1058.8|1058.2|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|800
1627977150000|2021-08-03 07:52:30|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|0
1627977160000|2021-08-03 07:52:40|1058.4||1058.4||1058.4||1058.4||0
1627977170000|2021-08-03 07:52:50|1058.6|1058.2|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|0
1627977180000|2021-08-03 07:53:00|1059|1058.4|1058.8|1058.4|1059|1058.6|1058.8|1058.2|0
1627977190000|2021-08-03 07:53:10|1059|1058.6|1059.2|1058.6|1059.2|1058.6|1058.6|1058.6|1491
1627977200000|2021-08-03 07:53:20|1058|1057.8|1058.4|1058.2|1059.2|1058.8|1058|1057.8|51502
1627977210000|2021-08-03 07:53:30|1058.6|1058.4|1058.4|1057.8|1058.8|1058.4|1058|1057.6|2603
1627977220000|2021-08-03 07:53:40|1058.6||1058.4||1058.6||1058.4||0
1627977240000|2021-08-03 07:54:00|1058.2|1057.6|1058|1057.6|1058.2|1057.6|1057.6|1057.4|2482
1627977250000|2021-08-03 07:54:10|1058.2|1057.8|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|3213
1627977260000|2021-08-03 07:54:20||1058||1058||1058||1058|0
1627977270000|2021-08-03 07:54:30|1058.4|1058.2|1059.2|1058.8|1059.2|1058.8|1058.4|1058|1068
1627977280000|2021-08-03 07:54:40|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|2185
1627977290000|2021-08-03 07:54:50|1059|1059|1059|1058.8|1059.2|1059|1059|1058.8|1088
1627977300000|2021-08-03 07:55:00|1058.8|1058.6|1059|1058.6|1059.2|1059|1058.8|1058.4|1953
1627977310000|2021-08-03 07:55:10||1058.4||1058.4||1058.6||1058.4|0
1627977320000|2021-08-03 07:55:20|1058.8|1058.2|1058.6|1058.4|1058.8|1058.4|1058.4|1058|3237
1627977330000|2021-08-03 07:55:30|1058.8|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|330
1627977340000|2021-08-03 07:55:40|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.8|1058.4|2
1627977350000|2021-08-03 07:55:50|1058.6|1058.4|1059.2|1058.6|1059.2|1058.6|1058.6|1058.4|8
1627977360000|2021-08-03 07:56:00|1059|1058.4|1058.6|1058.2|1059|1058.4|1058.4|1058.2|1933
1627977370000|2021-08-03 07:56:10|1058.8|1058.4|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|195
1627977380000|2021-08-03 07:56:20|1059|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1627977390000|2021-08-03 07:56:30|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|0
1627977410000|2021-08-03 07:56:50|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058.2|1024
1627977420000|2021-08-03 07:57:00|1058.8|1058|1058.8|1058.4|1058.8|1058.6|1058.6|1058|2061
1627977430000|2021-08-03 07:57:10|1059|1058.6|1059|1058.4|1059|1058.6|1058.8|1058.4|0
1627977440000|2021-08-03 07:57:20|1058.8|1058.6|1059|1058.6|1059.2|1058.6|1058.8|1058.4|0
1627977450000|2021-08-03 07:57:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.8|1058.4|0
1627977470000|2021-08-03 07:57:50|1058.6|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|1897
1627977480000|2021-08-03 07:58:00|1059|1058.6|1059.4|1059|1059.4|1059|1059|1058.6|4392
1627977490000|2021-08-03 07:58:10|1059.2|1058.8|1059|1058.6|1059.4|1059|1059|1058.6|1838
1627977500000|2021-08-03 07:58:20|1058.8||1059.2||1059.2||1058.8||0
1627977510000|2021-08-03 07:58:30|1059|1058.4|1058.4|1058|1059|1058.4|1058.4|1058|1250
1627977520000|2021-08-03 07:58:40|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|1439
1627977530000|2021-08-03 07:58:50|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.8|2539
1627977550000|2021-08-03 07:59:10|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.2|500
1627977560000|2021-08-03 07:59:20||1057.2||1057.2||1057.4||1057.2|0
1627977570000|2021-08-03 07:59:30|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.4|1057.2|291
1627977580000|2021-08-03 07:59:40|1057.6|1057.2|1057.2|1057|1057.6|1057.2|1057.2|1057|2126
1627977590000|2021-08-03 07:59:50|1057.4|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1057|14213
1627977600000|2021-08-03 08:00:00|1057.6|1057.2|1057.8|1057.4|1058|1057.6|1057.6|1057.2|318
1627977610000|2021-08-03 08:00:10|1058|1057.2|1057|1056.8|1058|1057.6|1057|1056.6|8365
1627977620000|2021-08-03 08:00:20|1057.2|1057|1057.6|1057|1057.8|1057|1057.2|1056.8|2
1627977630000|2021-08-03 08:00:30|1057.4|1057.2|1057.8|1057.4|1058.2|1057.6|1057.4|1057.2|0
1627977650000|2021-08-03 08:00:50|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.4|1057|835
1627977660000|2021-08-03 08:01:00|1057.6|1057|1057.4|1056.8|1057.6|1057|1057|1056.6|121
1627977670000|2021-08-03 08:01:10|1057.6|1057|1057.8|1057.4|1057.8|1057.4|1057.6|1057|0
1627977680000|2021-08-03 08:01:20|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|6887
1627977700000|2021-08-03 08:01:40|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|251
1627977710000|2021-08-03 08:01:50|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.2|957
1627977720000|2021-08-03 08:02:00|1057.2|1056.4|1057.4|1057|1057.6|1057.2|1057.2|1056.4|3051
1627977730000|2021-08-03 08:02:10|1057.6|1057.2|1057|1056.4|1057.6|1057.2|1057|1056.4|0
1627977740000|2021-08-03 08:02:20|1056.8|1056.2|1056.6|1056.2|1056.8|1056.2|1056.6|1056|0
1627977750000|2021-08-03 08:02:30|1056.8|1056.4|1056.4|1056.2|1057|1056.4|1056.4|1056.2|554
1627977770000|2021-08-03 08:02:50|1056.2|1056|1056.2|1055.8|1056.2|1056.2|1056.2|1055.8|593
1627977780000|2021-08-03 08:03:00|1056.4|1056|1057.2|1057|1057.2|1057|1056.4|1056|10770
1627977790000|2021-08-03 08:03:10|1057.4|1056.8|1057.6|1057|1057.6|1057.2|1057|1056.8|0
1627977800000|2021-08-03 08:03:20|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|1875
1627977820000|2021-08-03 08:03:40|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1627977830000|2021-08-03 08:03:50||1057.2||1057||1057.2||1057|0
1627977840000|2021-08-03 08:04:00|||||||||488
1627977850000|2021-08-03 08:04:10||1057.2||1057||1057.2||1057|174
1627977860000|2021-08-03 08:04:20|1057.2|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.8|457
1627977870000|2021-08-03 08:04:30|1057.2|1057|1057.6|1057.2|1057.6|1057.2|1057.2|1057|417
1627977880000|2021-08-03 08:04:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1627977890000|2021-08-03 08:04:50|1058|1057.6|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|1514
1627977900000|2021-08-03 08:05:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|0
1627977910000|2021-08-03 08:05:10|1057|1056.8|1057.2|1056.6|1057.6|1057.2|1057|1056.6|7826
1627977930000|2021-08-03 08:05:30|1057.4|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1627977940000|2021-08-03 08:05:40|1057.4|1056.6|1057.8|1057.4|1058|1057.4|1057.4|1056.6|483
1627977950000|2021-08-03 08:05:50|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1627977960000|2021-08-03 08:06:00|1057.6|1057.2|1058|1057.6|1058|1057.6|1057.4|1057.2|4052
1627977970000|2021-08-03 08:06:10|1057.8|1057.4|1057.4|1056.8|1057.8|1057.4|1057.4|1056.6|1671
1627977990000|2021-08-03 08:06:30|1057.2|1057|1057.4|1057|1057.4|1057|1057.2|1056.8|1090
1627978000000|2021-08-03 08:06:40|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057.2|1056.8|0
1627978010000|2021-08-03 08:06:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1056.8|246
1627978020000|2021-08-03 08:07:00|1057.6|1057.2|1057.2|1057|1057.6|1057.2|1057.2|1057|0
1627978040000|2021-08-03 08:07:20|1057.4|1057.2|1057.8|1057.2|1057.8|1057.2|1057.4|1057|1023
1627978050000|2021-08-03 08:07:30|1057.6|1057|1057|1056.6|1057.6|1057|1056.8|1056.6|1382
1627978060000|2021-08-03 08:07:40|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|6731
1627978070000|2021-08-03 08:07:50|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|392
1627978080000|2021-08-03 08:08:00|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1627978090000|2021-08-03 08:08:10|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1057|1056.4|0
1627978100000|2021-08-03 08:08:20|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|0
1627978110000|2021-08-03 08:08:30|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1627978120000|2021-08-03 08:08:40|1057.2||1057||1057.2||1057||0
1627978130000|2021-08-03 08:08:50|1056.8|1056.4|1057|1056.4|1057|1056.6|1056.6|1056.4|1111
1627978140000|2021-08-03 08:09:00|1056.8|1056.2|1056|1055.4|1056.8|1056.2|1055.8|1055.4|2015
1627978150000|2021-08-03 08:09:10||1055.6||1055.4||1055.6||1055.4|0
1627978160000|2021-08-03 08:09:20|1055.8|1055.6|1055.6|1055.2|1056|1055.6|1055.6|1055.2|0
1627978170000|2021-08-03 08:09:30|1055.8|1055.4|1055.4|1055|1056|1055.6|1055.4|1055|4329
1627978180000|2021-08-03 08:09:40|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|989
1627978190000|2021-08-03 08:09:50|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|1011
1627978200000|2021-08-03 08:10:00|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.6|598
1627978210000|2021-08-03 08:10:10|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1627978220000|2021-08-03 08:10:20|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1627978230000|2021-08-03 08:10:30|1055.4|1055|1055.6|1055|1055.8|1055.4|1055.4|1055|0
1627978240000|2021-08-03 08:10:40|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055|1054.6|328
1627978250000|2021-08-03 08:10:50|1055.4|1055|1055.6|1055|1055.6|1055.2|1055.2|1054.8|0
1627978270000|2021-08-03 08:11:10|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|0
1627978280000|2021-08-03 08:11:20|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|0
1627978290000|2021-08-03 08:11:30|1055.6|1055.2|1055.2|1054.8|1055.6|1055.2|1055|1054.8|2744
1627978300000|2021-08-03 08:11:40|1055.4|1055|1055.4|1055|1055.6|1055|1055.2|1054.8|0
1627978310000|2021-08-03 08:11:50|1055.6||1055.6||1055.6||1055.4||0
1627978320000|2021-08-03 08:12:00|1055.4|1054.8|1055.4|1055|1055.6|1055|1055.2|1054.8|0
1627978330000|2021-08-03 08:12:10|1055.2|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|0
1627978350000|2021-08-03 08:12:30|1055|1054.4|1055.6|1055.2|1055.6|1055.2|1054.6|1054.2|8944
1627978360000|2021-08-03 08:12:40|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|740
1627978370000|2021-08-03 08:12:50|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.4|1054|11172
1627978380000|2021-08-03 08:13:00|1054.4|1054|1054.6|1054.2|1054.6|1054.4|1054.4|1054|2969
1627978390000|2021-08-03 08:13:10|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1627978400000|2021-08-03 08:13:20|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.4|1054|7381
1627978410000|2021-08-03 08:13:30||1054.2||1054.2||1054.2||1054.2|500
1627978420000|2021-08-03 08:13:40|1054.8|1054.4|1055.2|1054.8|1055.4|1055|1054.8|1054.4|1450
1627978430000|2021-08-03 08:13:50|1055|1055|1055|1054.6|1055.6|1055|1055|1054.6|1059
1627978440000|2021-08-03 08:14:00|1054.8|1054.4|1055|1054.6|1055.2|1055|1054.8|1054.4|6394
1627978450000|2021-08-03 08:14:10|1054.8|1054.4|1054.6|1054.2|1055|1054.8|1054.6|1054.2|2663
1627978460000|2021-08-03 08:14:20|1054.8|1054.4|1055.2|1054.6|1055.2|1054.6|1054.8|1054.4|24
1627978470000|2021-08-03 08:14:30|1055|1054.4|1055|1054.4|1055.2|1054.8|1054.8|1054.4|6000
1627978480000|2021-08-03 08:14:40|1055.2|1054.6|1055.2|1054.8|1055.4|1055|1055|1054.6|97
1627978490000|2021-08-03 08:14:50|1055.4||1055.4||1055.4||1055.2||0
1627978500000|2021-08-03 08:15:00|1055.2|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|417
1627978510000|2021-08-03 08:15:10|1055.4|1055|1055.2|1054.8|1055.4|1055|1055|1054.6|3977
1627978520000|2021-08-03 08:15:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1627978530000|2021-08-03 08:15:30|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1627978540000|2021-08-03 08:15:40|1055|1054.8|1055.2|1054.6|1055.2|1054.8|1054.8|1054.6|1329
1627978550000|2021-08-03 08:15:50|1055||1055||1055.2||1054.8||0
1627978560000|2021-08-03 08:16:00|1055.2||1055.2||1055.2||1055||0
1627978570000|2021-08-03 08:16:10||1054.8||1054.8||1054.8||1054.8|0
1627978580000|2021-08-03 08:16:20||1054.6||1054.6||1054.6||1054.6|0
1627978590000|2021-08-03 08:16:30|1055||1054.8||1055||1054.8||0
1627978610000|2021-08-03 08:16:50|1054.6|1054.4|1054|1053.8|1054.6|1054.4|1054|1053.6|60061
1627978620000|2021-08-03 08:17:00|1054.2|1053.6|1054.6|1054.2|1054.6|1054.2|1054.2|1053.6|2
1627978630000|2021-08-03 08:17:10|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.6|1054.2|240
1627978640000|2021-08-03 08:17:20|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|2528
1627978650000|2021-08-03 08:17:30|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|2943
1627978660000|2021-08-03 08:17:40|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1627978670000|2021-08-03 08:17:50|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|5238
1627978680000|2021-08-03 08:18:00|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|1031
1627978690000|2021-08-03 08:18:10|1055|1054.6|1055.2|1054.8|1055.4|1055|1055|1054.6|122
1627978700000|2021-08-03 08:18:20|1055.4|1055|1055|1054.8|1055.4|1055.2|1055|1054.6|1626
1627978710000|2021-08-03 08:18:30|1055.2|1054.6|1055|1054.4|1055.2|1054.6|1054.8|1054.4|197
1627978720000|2021-08-03 08:18:40|1054.8|1054.2|1055|1054.4|1055|1054.6|1054.6|1054.2|0
1627978730000|2021-08-03 08:18:50|1055.2|1054.6|1055.4|1055|1055.4|1055|1055|1054.6|508
1627978740000|2021-08-03 08:19:00|1055.2|1054.8|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|0
1627978750000|2021-08-03 08:19:10|1054.6|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|1613
1627978770000|2021-08-03 08:19:30|1054.6|1054|1055|1054.4|1055|1054.4|1054.2|1054|27732
1627978780000|2021-08-03 08:19:40|1055.2|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|860
1627978790000|2021-08-03 08:19:50|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054|3608
1627978800000|2021-08-03 08:20:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|84
1627978810000|2021-08-03 08:20:10||1054.6||1054.6||1054.6||1054.6|0
1627978820000|2021-08-03 08:20:20|1054.6|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|1805
1627978830000|2021-08-03 08:20:30|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|816
1627978840000|2021-08-03 08:20:40|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1627978850000|2021-08-03 08:20:50||1054.6||1054.4||1054.6||1054.4|0
1627978860000|2021-08-03 08:21:00|1054.6||1054.8||1054.8||1054.6||0
1627978890000|2021-08-03 08:21:30|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.2|1054|3692
1627978900000|2021-08-03 08:21:40|1054.4|1054|1054.6|1054|1054.6|1054|1054.4|1054|484
1627978910000|2021-08-03 08:21:50|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1627978920000|2021-08-03 08:22:00|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|141
1627978930000|2021-08-03 08:22:10|1054.4|1054.2|1054.6|1054|1054.8|1054.4|1054.4|1054|4780
1627978940000|2021-08-03 08:22:20|1054.4||1054.4||1054.4||1054.4||0
1627978950000|2021-08-03 08:22:30|1054.6|1053.8|1054.2|1053.6|1054.6|1053.8|1054|1053.6|1472
1627978960000|2021-08-03 08:22:40|1054.4|1053.8|1054.4|1054|1054.6|1054.2|1054.4|1053.8|919
1627978970000|2021-08-03 08:22:50||1054.2||1054||1054.2||1054|73
1627978980000|2021-08-03 08:23:00|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1053.4|1053.2|3087
1627978990000|2021-08-03 08:23:10|1054|1053.4|1054|1053.4|1054.2|1053.8|1053.6|1053.2|1029
1627979000000|2021-08-03 08:23:20|1053.8||1054||1054||1053.8||130
1627979010000|2021-08-03 08:23:30|1054.2|1053.6|1054.2|1053.8|1054.4|1054|1054.2|1053.6|400
1627979020000|2021-08-03 08:23:40|1054|1053.6|1054.2|1053.6|1054.2|1053.6|1054|1053.6|0
1627979030000|2021-08-03 08:23:50|1054|1053.8|1053.8|1053.4|1054|1053.8|1053.8|1053.4|1752
1627979050000|2021-08-03 08:24:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1052.8|942
1627979060000|2021-08-03 08:24:20|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|1130
1627979070000|2021-08-03 08:24:30|1053.4|1052.8|1053.6|1053.2|1053.8|1053.4|1053.4|1052.8|1068
1627979080000|2021-08-03 08:24:40|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|0
1627979090000|2021-08-03 08:24:50|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1627979100000|2021-08-03 08:25:00|1053.4|1053|1053.6|1053.2|1053.8|1053.4|1053.4|1053|676
1627979110000|2021-08-03 08:25:10|1053.8|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.4|600
1627979120000|2021-08-03 08:25:20|1053.8|1053.6|1054.2|1054|1054.4|1054|1053.8|1053.6|429
1627979130000|2021-08-03 08:25:30|1054|1053.8|1054|1053.4|1054.2|1053.8|1053.8|1053.4|987
1627979140000|2021-08-03 08:25:40|1053.8|1053.2|1053.6|1053.2|1053.8|1053.2|1053.4|1053.2|0
1627979150000|2021-08-03 08:25:50|1053.8|1053.4|1053.6|1053.2|1054|1053.6|1053.6|1053.2|195
1627979160000|2021-08-03 08:26:00|1053.8||1053.6||1053.8||1053.6||0
1627979170000|2021-08-03 08:26:10|1053.8|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|0
1627979180000|2021-08-03 08:26:20|1054|1053.6|1054.2|1053.8|1054.4|1053.8|1054|1053.6|49
1627979200000|2021-08-03 08:26:40||1054||1054||1054||1053.8|0
1627979210000|2021-08-03 08:26:50|1054.4|1053.8|1054.6|1054|1054.6|1054.2|1054.4|1053.8|3102
1627979220000|2021-08-03 08:27:00|1054.8|1054.2|1054.8|1054.4|1055|1054.6|1054.2|1054|2027
1627979230000|2021-08-03 08:27:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1627979240000|2021-08-03 08:27:20|1054.8|1054.4|1054.8|1054.4|1055|1054.4|1054.8|1054.4|0
1627979250000|2021-08-03 08:27:30||1054.6||1054.4||1054.6||1054.4|1931
1627979260000|2021-08-03 08:27:40|1054.6|1054.2|1054.2|1053.8|1054.6|1054.2|1054|1053.8|9863
1627979280000|2021-08-03 08:28:00|1054.4|1054|1054.6|1054|1054.6|1054.2|1054.2|1054|998
1627979300000|2021-08-03 08:28:20|1054.4||1054.2||1054.4||1054.2||39
1627979310000|2021-08-03 08:28:30|1054.4||1054.4||1054.4||1054.4||38
1627979330000|2021-08-03 08:28:50|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.6|1054|0
1627979350000|2021-08-03 08:29:10|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054|1053.8|904
1627979360000|2021-08-03 08:29:20|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|1115
1627979380000|2021-08-03 08:29:40|1053.8|1053.4|1053.6|1053|1053.8|1053.4|1053.6|1053|0
1627979390000|2021-08-03 08:29:50|1053.4|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|0
1627979400000|2021-08-03 08:30:00|1053|1052.6|1053.4|1053|1053.4|1053|1052.8|1052.4|3985
1627979410000|2021-08-03 08:30:10|1053.6|1053.2|1054|1053.4|1054|1053.6|1053.4|1053|1500
1627979420000|2021-08-03 08:30:20|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|0
1627979440000|2021-08-03 08:30:40||1053.8||1053.8||1053.8||1053.8|0
1627979450000|2021-08-03 08:30:50|1054.4|1054|1054|1053.6|1054.4|1054|1053.6|1053.4|1345
1627979460000|2021-08-03 08:31:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1627979470000|2021-08-03 08:31:10|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1627979480000|2021-08-03 08:31:20|1054|1053.6|1054|1053.4|1054|1053.6|1053.8|1053.4|0
1627979490000|2021-08-03 08:31:30|1053.8|1053.2|1054|1053.6|1054|1053.6|1053.6|1053.2|3903
1627979500000|2021-08-03 08:31:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1627979510000|2021-08-03 08:31:50|1053.6||1054||1054||1053.6||27
1627979520000|2021-08-03 08:32:00|1053.8||1053.8||1053.8||1053.8||0
1627979530000|2021-08-03 08:32:10|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.4|1147
1627979540000|2021-08-03 08:32:20|1053.6|1053.2|1054|1053.4|1054|1053.4|1053.4|1053|3623
1627979560000|2021-08-03 08:32:40|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.6|1053.4|26000
1627979570000|2021-08-03 08:32:50|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.2|1052.8|4786
1627979580000|2021-08-03 08:33:00|1053.2|1052.8|1053.6|1053.2|1053.6|1053.2|1053.2|1052.6|429
1627979590000|2021-08-03 08:33:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|108
1627979600000|2021-08-03 08:33:20|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1627979610000|2021-08-03 08:33:30|1054||1053.8||1054||1053.8||0
1627979620000|2021-08-03 08:33:40|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.4|362
1627979640000|2021-08-03 08:34:00|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|1188
1627979650000|2021-08-03 08:34:10|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.8|1332
1627979660000|2021-08-03 08:34:20|1053.4|1053|1052.8|1052.4|1053.6|1053.2|1052.8|1052.4|16
1627979670000|2021-08-03 08:34:30|1053|1052.6|1053.6|1053|1053.6|1053|1052.8|1052.6|3151
1627979680000|2021-08-03 08:34:40|1053.8|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|20
1627979690000|2021-08-03 08:34:50|1053.4|1053.4|1053.8|1053.2|1053.8|1053.4|1053.4|1053|2606
1627979700000|2021-08-03 08:35:00|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|16
1627979710000|2021-08-03 08:35:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1053|9817
1627979720000|2021-08-03 08:35:20|1053.2|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1053|0
1627979730000|2021-08-03 08:35:30|1053.2|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.8|9
1627979740000|2021-08-03 08:35:40|1053.4|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|614
1627979750000|2021-08-03 08:35:50|1053.4|1053|1053.4|1053|1053.6|1053|1053.4|1053|15
1627979770000|2021-08-03 08:36:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|5343
1627979800000|2021-08-03 08:36:40|1053.4|1053|1053.8|1053.2|1053.8|1053.2|1053.4|1053|120
1627979820000|2021-08-03 08:37:00|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.2|1052.8|0
1627979830000|2021-08-03 08:37:10|1053.2|1052.6|1053.2|1053|1053.2|1053|1053.2|1052.6|0
1627979840000|2021-08-03 08:37:20|1053.4|1053.2|1053|1052.6|1053.6|1053.2|1053|1052.6|404
1627979850000|2021-08-03 08:37:30|1053.2||1053||1053.2||1053||0
1627979860000|2021-08-03 08:37:40|1053.2||1053.2||1053.2||1053||0
1627979870000|2021-08-03 08:37:50|1053.4|1052.8|1053.6|1053.2|1053.8|1053.4|1053.4|1052.8|0
1627979880000|2021-08-03 08:38:00|1053.4|1053|1053.6|1053.2|1053.8|1053.4|1053.4|1053|14
1627979890000|2021-08-03 08:38:10|1053.4||1053.6||1053.6||1053.4||12
1627979900000|2021-08-03 08:38:20|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|410
1627979920000|2021-08-03 08:38:40|1053.2||1053.4||1053.4||1053.2||0
1627979930000|2021-08-03 08:38:50|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.6|1053|0
1627979940000|2021-08-03 08:39:00|1053.8|1053.2|1054|1053.6|1054|1053.6|1053.8|1053.2|0
1627979950000|2021-08-03 08:39:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|0
1627979960000|2021-08-03 08:39:20|1054.4|1053.6|1054.4|1053.8|1054.4|1053.8|1054.4|1053.6|0
1627979990000|2021-08-03 08:39:50|1054.2|1053.6|1053.6|1053.2|1054.2|1053.6|1053.4|1053|5521
1627980000000|2021-08-03 08:40:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1627980010000|2021-08-03 08:40:10|1053.2|1052.8|1053|1052.8|1053.4|1053|1053|1052.8|6854
1627980020000|2021-08-03 08:40:20|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|954
1627980030000|2021-08-03 08:40:30|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|782
1627980050000|2021-08-03 08:40:50|1052.8|1052.6|1052.6|1052|1052.8|1052.6|1052.6|1052|912
1627980060000|2021-08-03 08:41:00||1052.2||1052.2||1052.2||1052.2|0
1627980080000|2021-08-03 08:41:20|1052.4|1052|1052.2|1051.8|1052.6|1052|1052.2|1051.8|1089
1627980090000|2021-08-03 08:41:30|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.6|1051.2|850
1627980100000|2021-08-03 08:41:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1627980110000|2021-08-03 08:41:50|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.8|601
1627980120000|2021-08-03 08:42:00|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.6|1000
1627980130000|2021-08-03 08:42:10|1052|1051.4|1051.8|1051.2|1052|1051.6|1051.6|1051.2|615
1627980140000|2021-08-03 08:42:20|1052|1051.4|1052|1051.8|1052.2|1051.8|1052|1051.4|155
1627980170000|2021-08-03 08:42:50|1051.8|1051.6|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|908
1627980180000|2021-08-03 08:43:00|1051.4|1051|1051.8|1051.2|1051.8|1051.4|1051.2|1051|409
1627980190000|2021-08-03 08:43:10|1052|1051.4|1052|1051.6|1052|1051.6|1052|1051.4|0
1627980200000|2021-08-03 08:43:20|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052|1051.6|0
1627980210000|2021-08-03 08:43:30|1051.6|1051.4|1052|1051.6|1052.4|1051.8|1051.6|1051.4|25500
1627980220000|2021-08-03 08:43:40|1051.8|1051.4|1052|1051.4|1052|1051.6|1051.6|1051.4|5490
1627980230000|2021-08-03 08:43:50|1051.8|1051.2|1052|1051.6|1052|1051.6|1051.4|1051|15320
1627980250000|2021-08-03 08:44:10|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.2|945
1627980260000|2021-08-03 08:44:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1627980270000|2021-08-03 08:44:30|1052||1052||1052||1052||0
1627980280000|2021-08-03 08:44:40|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|861
1627980290000|2021-08-03 08:44:50|1052|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.4|15846
1627980300000|2021-08-03 08:45:00|1052.2|1051.8|1052.2|1051.6|1052.2|1052|1052|1051.6|0
1627980330000|2021-08-03 08:45:30|1052.4|1051.8|1052.8|1052.4|1053|1052.6|1052.4|1051.8|3159
1627980340000|2021-08-03 08:45:40|1053||1052.8||1053||1052.8||0
1627980350000|2021-08-03 08:45:50|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|7
1627980380000|2021-08-03 08:46:20|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|250
1627980390000|2021-08-03 08:46:30|1053|1052.6|1053|1052.6|1053.2|1052.8|1052.8|1052.6|3596
1627980400000|2021-08-03 08:46:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.4|1939
1627980420000|2021-08-03 08:47:00|1053.2|1052.8|1053|1052.8|1053.4|1053|1053|1052.8|500
1627980430000|2021-08-03 08:47:10|1053.2|1053|1053.4|1053|1053.6|1053.2|1053.2|1052.8|6
1627980440000|2021-08-03 08:47:20|1053.6|1053.2|1053.4|1053.2|1053.8|1053.4|1053.4|1053|195
1627980450000|2021-08-03 08:47:30|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|0
1627980460000|2021-08-03 08:47:40|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|174
1627980470000|2021-08-03 08:47:50|1053.6||1053.4||1053.6||1053.4||0
1627980510000|2021-08-03 08:48:30|1053.2||1053.2||1053.2||1053.2||0
1627980520000|2021-08-03 08:48:40|||||||||100
1627980540000|2021-08-03 08:49:00|1053.4|1053.2|1053.8|1053.4|1054|1053.6|1053.4|1053.2|4609
1627980560000|2021-08-03 08:49:20|1053.6|1053.2|1054|1053.6|1054|1053.8|1053.6|1053.2|12002
1627980570000|2021-08-03 08:49:30|1053.8||1054||1054||1053.8||31
1627980580000|2021-08-03 08:49:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1742
1627980590000|2021-08-03 08:49:50|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1627980600000|2021-08-03 08:50:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1627980610000|2021-08-03 08:50:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1052.8|8086
1627980620000|2021-08-03 08:50:20|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1627980630000|2021-08-03 08:50:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1627980640000|2021-08-03 08:50:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1627980660000|2021-08-03 08:51:00|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|2134
1627980670000|2021-08-03 08:51:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|502
1627980680000|2021-08-03 08:51:20|1053|1052.6|1053|1052.8|1053.2|1052.8|1053|1052.6|473
1627980690000|2021-08-03 08:51:30|1053.2|1053|1053.4|1052.8|1053.4|1053|1053|1052.8|31
1627980700000|2021-08-03 08:51:40|1053.2||1053.4||1053.4||1053.2||0
1627980710000|2021-08-03 08:51:50|1053.2||1053||1053.2||1053||0
1627980720000|2021-08-03 08:52:00|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.6|1052.4|843
1627980730000|2021-08-03 08:52:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|500
1627980760000|2021-08-03 08:52:40|1053|1052.6|1053.2|1052.6|1053.2|1052.8|1052.8|1052.6|60
1627980770000|2021-08-03 08:52:50|1053||1053||1053||1053||0
1627980780000|2021-08-03 08:53:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.4|1052|8834
1627980790000|2021-08-03 08:53:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|3970
1627980800000|2021-08-03 08:53:20|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1052|489
1627980810000|2021-08-03 08:53:30|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.2|1052.2|62
1627980860000|2021-08-03 08:54:20|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|3163
1627980880000|2021-08-03 08:54:40|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1051.8|1051.4|675
1627980900000|2021-08-03 08:55:00|1052.4|1051.8|1052.4|1052|1052.6|1052.2|1052.4|1051.8|0
1627980910000|2021-08-03 08:55:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1627980930000|2021-08-03 08:55:30|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|1723
1627980940000|2021-08-03 08:55:40|1052.4|1052.4|1053|1052.4|1053|1052.6|1052.4|1052.2|1938
1627980950000|2021-08-03 08:55:50|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|0
1627980960000|2021-08-03 08:56:00|1053.2|1052.6|1052.8|1052.4|1053.2|1052.6|1052.6|1052.2|105
1627980970000|2021-08-03 08:56:10|1053|1052.6|1053.2|1052.6|1053.2|1052.6|1052.8|1052.4|153
1627980980000|2021-08-03 08:56:20|1053||1053.2||1053.2||1053||0
1627980990000|2021-08-03 08:56:30|1053.4|1052.8|1053.2|1052.8|1053.4|1052.8|1053|1052.8|800
1627981020000|2021-08-03 08:57:00|1053||1053||1053.2||1053||0
1627981030000|2021-08-03 08:57:10|1052.8|1052.6|1053.2|1052.8|1053.4|1053|1052.8|1052.6|1444
1627981040000|2021-08-03 08:57:20||1052.6||1052.8||1052.8||1052.6|0
1627981050000|2021-08-03 08:57:30|1053.4||1053.2||1053.4||1053.2||0
1627981060000|2021-08-03 08:57:40|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|0
1627981080000|2021-08-03 08:58:00|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|470
1627981090000|2021-08-03 08:58:10|1052.2|1051.8|1052.4|1051.8|1052.4|1051.8|1052|1051.6|450
1627981100000|2021-08-03 08:58:20|1052.2|1052.2|1052.4|1052|1052.4|1052.2|1052.2|1051.8|14012
1627981120000|2021-08-03 08:58:40|1052.6|1052.2|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|3478
1627981150000|2021-08-03 08:59:10|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.6|1243
1627981160000|2021-08-03 08:59:20|1052.2||1052||1052.2||1052||0
1627981170000|2021-08-03 08:59:30|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|1000
1627981180000|2021-08-03 08:59:40|1052.8|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|3362
1627981190000|2021-08-03 08:59:50|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|67
1627981210000|2021-08-03 09:00:10|1052.2|1052|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|358
1627981220000|2021-08-03 09:00:20|1052.8|1052.4|1052.6|1052|1052.8|1052.4|1052.4|1052|1500
1627981230000|2021-08-03 09:00:30|1052.8|1052.2|1053|1052.6|1053|1052.6|1052.8|1052|0
1627981240000|2021-08-03 09:00:40|1052.8||1053||1053||1052.8||800
1627981250000|2021-08-03 09:00:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|679
1627981260000|2021-08-03 09:01:00|1052.4|1052|1052.6|1052.2|1052.8|1052.2|1052.2|1051.8|13802
1627981280000|2021-08-03 09:01:20|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|1587
1627981290000|2021-08-03 09:01:30|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1627981300000|2021-08-03 09:01:40|1052.4|1052|1053|1052.6|1053|1052.6|1052.4|1052|5588
1627981310000|2021-08-03 09:01:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|600
1627981320000|2021-08-03 09:02:00|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.2|1052|1936
1627981330000|2021-08-03 09:02:10|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1052|0
1627981340000|2021-08-03 09:02:20|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|250
1627981350000|2021-08-03 09:02:30|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1052|0
1627981360000|2021-08-03 09:02:40|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|2982
1627981370000|2021-08-03 09:02:50|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|195
1627981380000|2021-08-03 09:03:00|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1052|81
1627981390000|2021-08-03 09:03:10|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052.2|455
1627981400000|2021-08-03 09:03:20|1052.6|1052.4|1053.2|1052.6|1053.2|1052.8|1052.6|1052.4|41
1627981410000|2021-08-03 09:03:30|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1627981420000|2021-08-03 09:03:40|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1053.2|1052.6|0
1627981430000|2021-08-03 09:03:50|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|84
1627981440000|2021-08-03 09:04:00|1053.2|1052.8|1052.6|1052.4|1053.2|1052.8|1052.4|1052.2|1977
1627981450000|2021-08-03 09:04:10|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|6022
1627981460000|2021-08-03 09:04:20|1052.4|1052|1052.6|1052.4|1052.6|1052.4|1052.4|1052|2737
1627981470000|2021-08-03 09:04:30|1052.4|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052.2|1500
1627981480000|2021-08-03 09:04:40|1052.2|1052|1052.2|1051.8|1052.2|1052|1052.2|1051.8|955
1627981500000|2021-08-03 09:05:00|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|1861
1627981510000|2021-08-03 09:05:10|1052|1051.6|1051.8|1051.4|1052|1051.8|1051.8|1051.4|1035
1627981520000|2021-08-03 09:05:20|1051.6||1051.6||1051.6||1051.6||0
1627981530000|2021-08-03 09:05:30|1051.4|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|109
1627981550000|2021-08-03 09:05:50|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1051.4|1051|33
1627981560000|2021-08-03 09:06:00|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.4|1051.2|527
1627981570000|2021-08-03 09:06:10|1052.2||1052||1052.2||1052||0
1627981580000|2021-08-03 09:06:20|1051.8|1051.4|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|2088
1627981590000|2021-08-03 09:06:30|1051.8|1051.6|1051.6|1051.2|1051.8|1051.6|1051.4|1051.2|6014
1627981600000|2021-08-03 09:06:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1051|289
1627981610000|2021-08-03 09:06:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1627981620000|2021-08-03 09:07:00|1051.4|1051.4|1051.4|1051|1051.4|1051.4|1051.2|1051|0
1627981640000|2021-08-03 09:07:20|1051.6||1051.4||1051.6||1051.4||0
1627981650000|2021-08-03 09:07:30|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1627981660000|2021-08-03 09:07:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1627981670000|2021-08-03 09:07:50|1051.2||1051.2||1051.2||1051.2||0
1627981680000|2021-08-03 09:08:00|1051|1050.8|1051.4|1051.2|1051.6|1051.2|1051|1050.6|4077
1627981690000|2021-08-03 09:08:10|1051.2|1051|1051.4|1051.2|1051.4|1051.2|1051.2|1051|1005
1627981700000|2021-08-03 09:08:20|1051.2|1051|1051.4|1051|1051.4|1051.2|1051.2|1051|12
1627981710000|2021-08-03 09:08:30|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.6|547
1627981720000|2021-08-03 09:08:40|1050.8|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.4|641
1627981730000|2021-08-03 09:08:50|1051.4|1050.8|1051|1050.6|1051.4|1050.8|1051|1050.6|0
1627981740000|2021-08-03 09:09:00|1051.2|1050.4|1051|1050.4|1051.2|1050.4|1051|1050.4|0
1627981750000|2021-08-03 09:09:10|1050.8|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.6|486
1627981760000|2021-08-03 09:09:20|1051|1050.6|1050.8|1050.4|1051.2|1050.8|1050.8|1050.4|261
1627981770000|2021-08-03 09:09:30|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1627981780000|2021-08-03 09:09:40|1051||1050.8||1051||1050.8||0
1627981790000|2021-08-03 09:09:50|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|2915
1627981800000|2021-08-03 09:10:00|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|1038
1627981810000|2021-08-03 09:10:10|1051||1050.8||1051||1050.8||0
1627981820000|2021-08-03 09:10:20|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1627981830000|2021-08-03 09:10:30|1050.8|1050.4|1051.2|1050.8|1051.2|1050.8|1050.8|1050.4|4376
1627981840000|2021-08-03 09:10:40|1051|1050.6|1051.2|1050.6|1051.2|1050.8|1050.8|1050.4|987
1627981850000|2021-08-03 09:10:50||1050.8||1050.8||1050.8||1050.8|0
1627981860000|2021-08-03 09:11:00|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|639
1627981870000|2021-08-03 09:11:10|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.6|489
1627981880000|2021-08-03 09:11:20|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|10
1627981890000|2021-08-03 09:11:30|1051|1050.2|1050.8|1050.4|1051.2|1050.8|1050.6|1050.2|26522
1627981900000|2021-08-03 09:11:40|1051|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.6|0
1627981940000|2021-08-03 09:12:20|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|390
1627981950000|2021-08-03 09:12:30|1051.2|1050.8|1050.6|1050.2|1051.2|1050.8|1050.4|1050|1911
1627981970000|2021-08-03 09:12:50|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.4|790
1627981980000|2021-08-03 09:13:00|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|0
1627981990000|2021-08-03 09:13:10||1050.4||1050.4||1050.4||1050.2|0
1627982000000|2021-08-03 09:13:20|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1627982010000|2021-08-03 09:13:30||1050.8||1050.6||1050.8||1050.6|8
1627982020000|2021-08-03 09:13:40|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|749
1627982040000|2021-08-03 09:14:00|1051.2|1050.8|1051.4|1051|1051.6|1051.4|1051|1050.8|8109
1627982070000|2021-08-03 09:14:30|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1050.8|1999
1627982080000|2021-08-03 09:14:40|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1627982100000|2021-08-03 09:15:00|1050.8|1050.8|1050.6|1050.2|1050.8|1050.8|1050.6|1050.2|2738
1627982120000|2021-08-03 09:15:20|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.4|404
1627982130000|2021-08-03 09:15:30|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|639
1627982140000|2021-08-03 09:15:40|1050.6|1050.2|1050.8|1050.6|1050.8|1050.6|1050.6|1050.2|125
1627982150000|2021-08-03 09:15:50|1051|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|2
1627982160000|2021-08-03 09:16:00|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1627982190000|2021-08-03 09:16:30|1051|1051|1051.2|1051|1051.4|1051|1051|1051|485
1627982200000|2021-08-03 09:16:40||1050.8||1050.8||1051||1050.8|0
1627982210000|2021-08-03 09:16:50|1051||1051||1051||1051||0
1627982220000|2021-08-03 09:17:00|1051.2||1051.2||1051.2||1051.2||254
1627982230000|2021-08-03 09:17:10|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1627982240000|2021-08-03 09:17:20|1051.2|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|1417
1627982250000|2021-08-03 09:17:30|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|80
1627982260000|2021-08-03 09:17:40|1051.2||1051.2||1051.4||1051.2||0
1627982270000|2021-08-03 09:17:50|1051.4|1050.8|1051.6|1051|1051.6|1051|1051|1050.8|2738
1627982280000|2021-08-03 09:18:00|1051.8|1051.2|1052|1051.8|1052.2|1052|1051.8|1051.2|1692
1627982290000|2021-08-03 09:18:10|1052.2||1052||1052.2||1052||443
1627982300000|2021-08-03 09:18:20|1052.2|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|6
1627982310000|2021-08-03 09:18:30|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|2488
1627982340000|2021-08-03 09:19:00|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|2994
1627982350000|2021-08-03 09:19:10|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.8|476
1627982380000|2021-08-03 09:19:40|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|200
1627982400000|2021-08-03 09:20:00|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|64
1627982420000|2021-08-03 09:20:20|1052.4|1052|1053|1052.6|1053|1052.6|1052.4|1052|39513
1627982430000|2021-08-03 09:20:30|1053.2|1053|1053|1052.8|1053.4|1053|1053|1052.8|2241
1627982440000|2021-08-03 09:20:40|1053.2|1053|1053|1052.6|1053.2|1053|1053|1052.6|3124
1627982450000|2021-08-03 09:20:50|1052.8|1052.8|1052.8|1052.6|1052.8|1052.8|1052.8|1052.6|3441
1627982460000|2021-08-03 09:21:00|1053||1052.8||1053||1052.8||707
1627982470000|2021-08-03 09:21:10|1053|1052.8|1053.2|1053|1053.2|1053|1053|1052.6|0
1627982480000|2021-08-03 09:21:20|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1052.6|1052.4|3741
1627982490000|2021-08-03 09:21:30|1053|1052.6|1053|1052.8|1053|1052.8|1053|1052.6|0
1627982500000|2021-08-03 09:21:40|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|9
1627982510000|2021-08-03 09:21:50|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.4|1052.2|1963
1627982520000|2021-08-03 09:22:00|1052.6||1052.6||1052.6||1052.6||0
1627982530000|2021-08-03 09:22:10|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1052|677
1627982540000|2021-08-03 09:22:20|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.8|789
1627982560000|2021-08-03 09:22:40|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1627982580000|2021-08-03 09:23:00|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1627982590000|2021-08-03 09:23:10||1052||1052||1052||1052|0
1627982600000|2021-08-03 09:23:20|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1627982610000|2021-08-03 09:23:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1627982620000|2021-08-03 09:23:40|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1627982630000|2021-08-03 09:23:50|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.4|1051.8|0
1627982640000|2021-08-03 09:24:00|1052.2|1051.6|1051.8|1051.4|1052.2|1051.6|1051.6|1051.2|2020
1627982650000|2021-08-03 09:24:10|1051.6|1051.6|1051.6|1051.2|1051.6|1051.6|1051.4|1051|265
1627982660000|2021-08-03 09:24:20|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1627982670000|2021-08-03 09:24:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1627982680000|2021-08-03 09:24:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1627982700000|2021-08-03 09:25:00|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|155
1627982740000|2021-08-03 09:25:40|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|485
1627982760000|2021-08-03 09:26:00|1052.6|1052.2|1052.4|1052.2|1052.8|1052.4|1052.4|1052.2|461
1627982770000|2021-08-03 09:26:10|1052.6|1052|1052.4|1052|1052.6|1052|1052.2|1051.8|2098
1627982790000|2021-08-03 09:26:30|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|0
1627982800000|2021-08-03 09:26:40|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.6|1052.4|260
1627982810000|2021-08-03 09:26:50|1053|1052.6|1053.2|1052.6|1053.2|1052.6|1052.8|1052.6|5433
1627982820000|2021-08-03 09:27:00|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.6|0
1627982840000|2021-08-03 09:27:20|1053.2|1053|1053.4|1053|1053.6|1053.2|1053.2|1053|415
1627982860000|2021-08-03 09:27:40|||||||||940
1627982870000|2021-08-03 09:27:50|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|1640
1627982880000|2021-08-03 09:28:00|1053.4|1053.4|1053.6|1053.2|1054|1053.6|1053.4|1053.2|423
1627982910000|2021-08-03 09:28:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1627982920000|2021-08-03 09:28:40|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1627982940000|2021-08-03 09:29:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|1877
1627982970000|2021-08-03 09:29:30|1054|1053.6|1054.4|1054.2|1054.6|1054.2|1054|1053.6|299
1627982980000|2021-08-03 09:29:40|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|0
1627983000000|2021-08-03 09:30:00|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|2439
1627983010000|2021-08-03 09:30:10|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.6|1053.2|63
1627983030000|2021-08-03 09:30:30|1054||1053.8||1054||1053.8||0
1627983040000|2021-08-03 09:30:40|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|876
1627983050000|2021-08-03 09:30:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|1998
1627983060000|2021-08-03 09:31:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|310
1627983070000|2021-08-03 09:31:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1627983080000|2021-08-03 09:31:20|1053.4||1053.6||1053.6||1053.4||0
1627983100000|2021-08-03 09:31:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|1000
1627983110000|2021-08-03 09:31:50|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1627983120000|2021-08-03 09:32:00|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|481
1627983140000|2021-08-03 09:32:20|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.6|3211
1627983150000|2021-08-03 09:32:30|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1054|1967
1627983160000|2021-08-03 09:32:40|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.8|1054.2|981
1627983170000|2021-08-03 09:32:50|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1627983180000|2021-08-03 09:33:00|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1054.8|517
1627983190000|2021-08-03 09:33:10|1055.6||1055.4||1055.6||1055.4||0
1627983200000|2021-08-03 09:33:20|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|489
1627983210000|2021-08-03 09:33:30|1055.6|1055.4|1056|1055.4|1056|1055.6|1055.4|1055.2|3663
1627983220000|2021-08-03 09:33:40|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|101
1627983230000|2021-08-03 09:33:50|1055.6|1055.2|1055.6|1055.2|1056|1055.6|1055.6|1055.2|4022
1627983240000|2021-08-03 09:34:00|1055.4||1055.4||1055.4||1055.4||0
1627983260000|2021-08-03 09:34:20|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|1175
1627983270000|2021-08-03 09:34:30|1055.6|1055.2|1055.8|1055.4|1056|1055.6|1055.6|1055.2|250
1627983280000|2021-08-03 09:34:40|1056||1055.8||1056||1055.8||0
1627983290000|2021-08-03 09:34:50|1055.6|1055.6|1056|1055.6|1056|1055.8|1055.6|1055.4|693
1627983300000|2021-08-03 09:35:00||1055.8||1055.6||1055.8||1055.6|0
1627983330000|2021-08-03 09:35:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.6|5476
1627983340000|2021-08-03 09:35:40|1055.8|1055.4|1055.8|1055.4|1056.2|1055.8|1055.8|1055.4|2394
1627983350000|2021-08-03 09:35:50|1055.6||1055.8||1055.8||1055.6||0
1627983360000|2021-08-03 09:36:00|1055.6|1055.6|1056|1055.4|1056|1055.6|1055.6|1055.4|1012
1627983370000|2021-08-03 09:36:10|1055.8||1055.8||1055.8||1055.8||0
1627983380000|2021-08-03 09:36:20|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|2749
1627983390000|2021-08-03 09:36:30|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1627983420000|2021-08-03 09:37:00|1055|1055|1055.2|1054.8|1055.2|1055|1055|1054.8|1038
1627983430000|2021-08-03 09:37:10|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|894
1627983440000|2021-08-03 09:37:20|1055.4|1055|1055.6|1055|1055.6|1055.2|1055.4|1055|647
1627983450000|2021-08-03 09:37:30|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055|1054.6|0
1627983460000|2021-08-03 09:37:40|1055|1054.4|1055|1054.6|1055.2|1054.8|1054.8|1054.4|0
1627983470000|2021-08-03 09:37:50|1055.2|1054.8|1054.8|1054.4|1055.2|1054.8|1054.6|1054.2|5172
1627983480000|2021-08-03 09:38:00|1055|1054.2|1054.6|1054.2|1055|1054.2|1054.4|1054.2|1195
1627983490000|2021-08-03 09:38:10|1054.4|1054.4|1054.6|1054.2|1054.6|1054.4|1054.2|1054|2141
1627983500000|2021-08-03 09:38:20|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1627983510000|2021-08-03 09:38:30|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|877
1627983520000|2021-08-03 09:38:40|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|0
1627983530000|2021-08-03 09:38:50|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|97
1627983540000|2021-08-03 09:39:00|1054.4|1054|1054.8|1054.2|1054.8|1054.2|1054.4|1054|1530
1627983550000|2021-08-03 09:39:10||1054.4||1054.4||1054.4||1054.4|0
1627983560000|2021-08-03 09:39:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1627983570000|2021-08-03 09:39:30|1054.4|1054|1054.4|1054|1054.6|1054|1054.4|1054|0
1627983580000|2021-08-03 09:39:40|1054.6|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1627983590000|2021-08-03 09:39:50|1054.4|1054|1054.6|1054|1054.6|1054|1054.4|1054|0
1627983600000|2021-08-03 09:40:00|1054.4||1054.6||1054.6||1054.4||0
1627983610000|2021-08-03 09:40:10|1054.4||1054.4||1054.4||1054.4||0
1627983620000|2021-08-03 09:40:20|1054.6|1054.2|1054.8|1054.4|1055|1054.6|1054.4|1054.2|997
1627983630000|2021-08-03 09:40:30|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1627983660000|2021-08-03 09:41:00|1054.8|1054.8|1055|1054.8|1055|1054.8|1054.8|1054.8|5
1627983670000|2021-08-03 09:41:10|1055.2|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|489
1627983680000|2021-08-03 09:41:20|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.4|1054|0
1627983690000|2021-08-03 09:41:30|1054.6||1054.6||1054.6||1054.4||0
1627983700000|2021-08-03 09:41:40|1054.4||1054.4||1054.6||1054.4||0
1627983710000|2021-08-03 09:41:50|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|917
1627983720000|2021-08-03 09:42:00|1054.6|1054.2|1054|1053.6|1054.6|1054.2|1054|1053.6|857
1627983740000|2021-08-03 09:42:20|1053.8|1053.4|1054.2|1053.8|1054.2|1053.8|1053.6|1053|2055
1627983750000|2021-08-03 09:42:30|1054.4|1054|1054|1053.6|1054.4|1054|1054|1053.6|7
1627983770000|2021-08-03 09:42:50|1053.8|1053.4|1053.8|1053.4|1054|1053.8|1053.8|1053.4|87
1627983780000|2021-08-03 09:43:00|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|1014
1627983790000|2021-08-03 09:43:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1627983800000|2021-08-03 09:43:20|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.4|1054|424
1627983810000|2021-08-03 09:43:30|1054.6|1054.4|1054.4|1054|1054.8|1054.4|1054.4|1054|69
1627983820000|2021-08-03 09:43:40|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054.2|1053.8|0
1627983830000|2021-08-03 09:43:50||1054||1054||1054||1054|0
1627983840000|2021-08-03 09:44:00|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1627983850000|2021-08-03 09:44:10|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1627983860000|2021-08-03 09:44:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|0
1627983870000|2021-08-03 09:44:30|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1627983880000|2021-08-03 09:44:40|1054.2|1053.8|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|124
1627983900000|2021-08-03 09:45:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1627983910000|2021-08-03 09:45:10|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1627983940000|2021-08-03 09:45:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1627983950000|2021-08-03 09:45:50|1054.4|1054|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|0
1627983980000|2021-08-03 09:46:20|1054|1053.6|1054.6|1054.2|1054.6|1054.2|1054|1053.6|1069
1627984000000|2021-08-03 09:46:40|1054.4|1054.4|1054.4|1054|1054.4|1054.4|1054.4|1054|650
1627984010000|2021-08-03 09:46:50|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1627984020000|2021-08-03 09:47:00|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|76
1627984030000|2021-08-03 09:47:10||1053.8||1053.8||1053.8||1053.8|0
1627984040000|2021-08-03 09:47:20|1054.2||1054.2||1054.2||1054.2||0
1627984060000|2021-08-03 09:47:40|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.4|1053.2|577
1627984080000|2021-08-03 09:48:00|1053.4||1053.6||1053.6||1053.4||949
1627984090000|2021-08-03 09:48:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1627984100000|2021-08-03 09:48:20|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|1407
1627984110000|2021-08-03 09:48:30|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1627984120000|2021-08-03 09:48:40|1053|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|1254
1627984130000|2021-08-03 09:48:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1020
1627984140000|2021-08-03 09:49:00|1053|1053|1053.4|1053|1053.4|1053.2|1053|1053|846
1627984150000|2021-08-03 09:49:10||1052.8||1053||1053||1052.8|0
1627984160000|2021-08-03 09:49:20||1052.8||1053||1053||1052.8|0
1627984170000|2021-08-03 09:49:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053|77
1627984180000|2021-08-03 09:49:40|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1627984190000|2021-08-03 09:49:50|1053.4|1053|1053.4|1053|1053.4|1053|1053|1052.6|1356
1627984200000|2021-08-03 09:50:00|1053.2|1053.2|1053.6|1053.2|1053.8|1053.2|1053.2|1053.2|329
1627984220000|2021-08-03 09:50:20|||||||||250
1627984230000|2021-08-03 09:50:30|||||||||300
1627984240000|2021-08-03 09:50:40|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1627984250000|2021-08-03 09:50:50|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|1971
1627984260000|2021-08-03 09:51:00|1053.8|1053.4|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|0
1627984270000|2021-08-03 09:51:10|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1627984280000|2021-08-03 09:51:20|1053.8|1053|1053.8|1053.4|1053.8|1053.4|1053.6|1053|1490
1627984290000|2021-08-03 09:51:30|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1627984300000|2021-08-03 09:51:40|1053.8|1053.4|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|0
1627984310000|2021-08-03 09:51:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1627984320000|2021-08-03 09:52:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|1469
1627984340000|2021-08-03 09:52:20|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.2|1052.8|2207
1627984350000|2021-08-03 09:52:30|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|0
1627984360000|2021-08-03 09:52:40|1053.6||1053.6||1053.6||1053.6||0
1627984400000|2021-08-03 09:53:20|1053.8|1053.2|1053.8|1053.4|1054|1053.6|1053.6|1053.2|0
1627984420000|2021-08-03 09:53:40|1054|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|1384
1627984460000|2021-08-03 09:54:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|681
1627984470000|2021-08-03 09:54:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1627984480000|2021-08-03 09:54:40|1053.8|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.4|0
1627984490000|2021-08-03 09:54:50|1053.8|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|0
1627984500000|2021-08-03 09:55:00|1053.4|1053|1053.6|1053.2|1053.6|1053.4|1053.4|1053|693
1627984510000|2021-08-03 09:55:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|158
1627984530000|2021-08-03 09:55:30|1054||1054||1054||1054||0
1627984540000|2021-08-03 09:55:40|1054.2|1053.6|1054.2|1053.8|1054.4|1054|1054|1053.6|109
1627984580000|2021-08-03 09:56:20|1054.4|1054|1054.4|1054.2|1054.6|1054.2|1054.2|1054|94
1627984590000|2021-08-03 09:56:30|1054.2|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|705
1627984600000|2021-08-03 09:56:40|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.2|1054|519
1627984610000|2021-08-03 09:56:50|1054.6|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1627984620000|2021-08-03 09:57:00|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|0
1627984630000|2021-08-03 09:57:10|1055|1054.4|1054.6|1054.4|1055|1054.4|1054.6|1054.4|0
1627984640000|2021-08-03 09:57:20|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1053.8|1265
1627984650000|2021-08-03 09:57:30|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054|1053.6|0
1627984660000|2021-08-03 09:57:40|1054||1054||1054||1054||0
1627984680000|2021-08-03 09:58:00|1054.2|1053.8|1054|1053.6|1054.4|1054|1053.8|1053.6|0
1627984690000|2021-08-03 09:58:10|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.8|2903
1627984700000|2021-08-03 09:58:20|1054.6||1054.4||1054.6||1054.4||0
1627984710000|2021-08-03 09:58:30|1054.2||1054.2||1054.2||1054.2||895
1627984720000|2021-08-03 09:58:40|1054.4|1054.2|1054.2|1054|1054.6|1054.2|1054.2|1054|110
1627984730000|2021-08-03 09:58:50|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1054|28
1627984750000|2021-08-03 09:59:10|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|494
1627984760000|2021-08-03 09:59:20|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|1950
1627984770000|2021-08-03 09:59:30||1054.4||1054.4||1054.4||1054.4|0
1627984780000|2021-08-03 09:59:40|1054.8|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|3556
1627984790000|2021-08-03 09:59:50|1054.6|1054.4|1054.6|1054.2|1055|1054.4|1054.6|1054.2|90
1627984800000|2021-08-03 10:00:00|1054.4|1054|1054.2|1053.8|1054.6|1054|1054.2|1053.8|1488
1627984820000|2021-08-03 10:00:20|1054|1054|1054.6|1054|1054.6|1054.2|1054|1053.8|1643
1627984860000|2021-08-03 10:01:00|1054.4||1054.6||1054.6||1054.4||0
1627984870000|2021-08-03 10:01:10|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1627984880000|2021-08-03 10:01:20|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.6|1054.2|0
1627984890000|2021-08-03 10:01:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1627984900000|2021-08-03 10:01:40|1054.2||1054.2||1054.4||1054.2||0
1627984910000|2021-08-03 10:01:50|1054.4|1053.8|1054|1053.4|1054.4|1053.8|1054|1053.4|670
1627984920000|2021-08-03 10:02:00|1053.8||1053.8||1054||1053.8||0
1627984930000|2021-08-03 10:02:10||1053.2||1053.2||1053.2||1053.2|0
1627984940000|2021-08-03 10:02:20|1054|1053.4|1054|1053.6|1054.2|1053.8|1054|1053.4|370
1627984950000|2021-08-03 10:02:30|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|0
1627984960000|2021-08-03 10:02:40|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.6|1053.6|1000
1627984970000|2021-08-03 10:02:50||1053.4||1053.4||1053.4||1053.4|0
1627984990000|2021-08-03 10:03:10|1053.8|1053.2|1053.4|1053|1053.8|1053.2|1053.4|1053|1709
1627985000000|2021-08-03 10:03:20|1053.6||1053.6||1053.6||1053.6||0
1627985010000|2021-08-03 10:03:30|1053.4|1053.2|1053.8|1053.4|1054|1053.6|1053.2|1053.2|2213
1627985020000|2021-08-03 10:03:40|1054|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.6|861
1627985030000|2021-08-03 10:03:50||1053.4||1053.4||1053.4||1053.4|0
1627985040000|2021-08-03 10:04:00|1054.2|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.6|0
1627985050000|2021-08-03 10:04:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1627985060000|2021-08-03 10:04:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|316
1627985080000|2021-08-03 10:04:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|526
1627985100000|2021-08-03 10:05:00|1054.6||1054.4||1054.6||1054.4||195
1627985110000|2021-08-03 10:05:10|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|765
1627985130000|2021-08-03 10:05:30|1054.2|1054.2|1054.6|1054.2|1054.6|1054.2|1054.2|1054.2|487
1627985140000|2021-08-03 10:05:40|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|489
1627985160000|2021-08-03 10:06:00|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|0
1627985170000|2021-08-03 10:06:10|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1627985180000|2021-08-03 10:06:20|1054.6|1054.4|1054.4|1054|1054.6|1054.4|1054.4|1054|100
1627985190000|2021-08-03 10:06:30|1054.6||1054.6||1054.6||1054.4||0
1627985200000|2021-08-03 10:06:40|1054.4||1054.2||1054.6||1054.2||0
1627985210000|2021-08-03 10:06:50|1054|1053.8|1054|1053.4|1054.2|1053.8|1053.8|1053.4|1291
1627985220000|2021-08-03 10:07:00||1053.6||1053.6||1053.6||1053.6|0
1627985230000|2021-08-03 10:07:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1627985260000|2021-08-03 10:07:40|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|46
1627985270000|2021-08-03 10:07:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1627985280000|2021-08-03 10:08:00|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|1217
1627985290000|2021-08-03 10:08:10|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1627985300000|2021-08-03 10:08:20|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1627985340000|2021-08-03 10:09:00|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1054|1669
1627985350000|2021-08-03 10:09:10|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1627985360000|2021-08-03 10:09:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1627985400000|2021-08-03 10:10:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1627985410000|2021-08-03 10:10:10|1054.4|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|795
1627985420000|2021-08-03 10:10:20||1054.2||1054.2||1054.2||1054.2|0
1627985430000|2021-08-03 10:10:30|1054.4|1054|1054.4|1053.8|1054.6|1054.2|1054.2|1053.8|13
1627985440000|2021-08-03 10:10:40|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|0
1627985480000|2021-08-03 10:11:20|1054|1053.6|1054|1053.6|1054.2|1053.6|1053.8|1053.4|478
1627985500000|2021-08-03 10:11:40||1053.8||1053.6||1053.8||1053.6|0
1627985510000|2021-08-03 10:11:50|1053.8||1053.8||1053.8||1053.8||0
1627985520000|2021-08-03 10:12:00|1054||1053.8||1054||1053.8||0
1627985530000|2021-08-03 10:12:10|1053.6|1053.4|1054|1053.6|1054|1053.6|1053.4|1053.2|1717
1627985540000|2021-08-03 10:12:20|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1627985550000|2021-08-03 10:12:30|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|0
1627985560000|2021-08-03 10:12:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1627985580000|2021-08-03 10:13:00|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1627985600000|2021-08-03 10:13:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1627985610000|2021-08-03 10:13:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1627985620000|2021-08-03 10:13:40|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|259
1627985630000|2021-08-03 10:13:50|1053.8||1054||1054||1053.8||0
1627985640000|2021-08-03 10:14:00|1054.2|1053.8|1054.4|1054|1054.6|1054|1054|1053.8|421
1627985650000|2021-08-03 10:14:10|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054|1053.6|1352
1627985660000|2021-08-03 10:14:20|1054.6|1054|1054.8|1054.4|1055|1054.4|1054.6|1054|0
1627985670000|2021-08-03 10:14:30|1054.6|1054.2|1054.4|1053.8|1054.6|1054.4|1054.2|1053.8|9784
1627985680000|2021-08-03 10:14:40|1054.2|1053.6|1054.2|1053.6|1054.2|1053.8|1054.2|1053.6|0
1627985690000|2021-08-03 10:14:50|1054|1053.8|1053.6|1053.2|1054|1053.8|1053.6|1053.2|2171
1627985700000|2021-08-03 10:15:00|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1627985710000|2021-08-03 10:15:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1627985720000|2021-08-03 10:15:20|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1627985730000|2021-08-03 10:15:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|448
1627985750000|2021-08-03 10:15:50|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|0
1627985790000|2021-08-03 10:16:30|1054.2|1053.8|1054.4|1054|1054.6|1054.2|1054|1053.8|3259
1627985810000|2021-08-03 10:16:50|1054.2|1054.2|1054|1053.8|1054.4|1054.2|1054|1053.8|3296
1627985820000|2021-08-03 10:17:00|1054.2|1053.6|1054|1053.6|1054.2|1053.6|1053.8|1053.6|935
1627985840000|2021-08-03 10:17:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|19
1627985850000|2021-08-03 10:17:30|1054|1053.6|1053.8|1053.4|1054|1053.8|1053.8|1053.4|1403
1627985860000|2021-08-03 10:17:40|1054|1053.6|1053.8|1053.4|1054|1053.8|1053.8|1053.4|14
1627985870000|2021-08-03 10:17:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|665
1627985880000|2021-08-03 10:18:00|1053.8|1053.4|1053.8|1053.2|1054|1053.6|1053.8|1053.2|0
1627985900000|2021-08-03 10:18:20|1054|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.4|478
1627985910000|2021-08-03 10:18:30|1054|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|18
1627985920000|2021-08-03 10:18:40|1054.2||1054.2||1054.2||1054.2||0
1627985930000|2021-08-03 10:18:50|1054||1054||1054.2||1054||0
1627985940000|2021-08-03 10:19:00|1054.2|1053.4|1053.8|1053.6|1054.2|1053.6|1053.8|1053.4|0
1627985950000|2021-08-03 10:19:10|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|53
1627985960000|2021-08-03 10:19:20|||||||||10
1627985970000|2021-08-03 10:19:30|1053.8|1053.4|1054|1053.6|1054|1053.8|1053.6|1053.4|299
1627985980000|2021-08-03 10:19:40|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1627985990000|2021-08-03 10:19:50|1053.8|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|0
1627986000000|2021-08-03 10:20:00|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|589
1627986020000|2021-08-03 10:20:20|1054|1053.6|1054.2|1053.6|1054.2|1053.6|1054|1053.6|0
1627986030000|2021-08-03 10:20:30|1054.4|1053.8|1054.4|1054|1054.4|1054.2|1054.4|1053.8|946
1627986040000|2021-08-03 10:20:40|1054.6||1054.4||1054.6||1054.4||0
1627986060000|2021-08-03 10:21:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|1003
1627986070000|2021-08-03 10:21:10|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1627986080000|2021-08-03 10:21:20|1054.2||1054.2||1054.2||1054.2||100
1627986090000|2021-08-03 10:21:30|1054|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|306
1627986100000|2021-08-03 10:21:40|1054.2|1054|1054|1053.8|1054.2|1054|1054|1053.8|438
1627986110000|2021-08-03 10:21:50|1053.8|1053.6|1054.4|1054|1054.4|1054|1053.6|1053.2|6125
1627986120000|2021-08-03 10:22:00|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1627986130000|2021-08-03 10:22:10|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.4|1054.2|0
1627986140000|2021-08-03 10:22:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|314
1627986150000|2021-08-03 10:22:30||1053.8||1054||1054||1053.8|0
1627986160000|2021-08-03 10:22:40||1053.8||1054||1054||1053.8|0
1627986190000|2021-08-03 10:23:10|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|489
1627986200000|2021-08-03 10:23:20||1053.8||1053.8||1053.8||1053.8|0
1627986210000|2021-08-03 10:23:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|492
1627986220000|2021-08-03 10:23:40|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|1032
1627986230000|2021-08-03 10:23:50|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|250
1627986240000|2021-08-03 10:24:00|1054.4|1053.8|1054|1053.6|1054.4|1053.8|1054|1053.6|31
1627986260000|2021-08-03 10:24:20|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.8|1528
1627986270000|2021-08-03 10:24:30|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.2|1054|541
1627986280000|2021-08-03 10:24:40|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1627986290000|2021-08-03 10:24:50|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054|251
1627986300000|2021-08-03 10:25:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|427
1627986330000|2021-08-03 10:25:30|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|971
1627986350000|2021-08-03 10:25:50|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|0
1627986370000|2021-08-03 10:26:10|1053.8|1053.8|1054.2|1053.8|1054.2|1053.8|1053.8|1053.8|1768
1627986380000|2021-08-03 10:26:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1627986390000|2021-08-03 10:26:30|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1627986400000|2021-08-03 10:26:40||1053.6||1053.8||1053.8||1053.6|0
1627986410000|2021-08-03 10:26:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1627986420000|2021-08-03 10:27:00|1054.2|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|0
1627986430000|2021-08-03 10:27:10|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.2|412
1627986450000|2021-08-03 10:27:30|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1627986460000|2021-08-03 10:27:40|1054|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|112
1627986470000|2021-08-03 10:27:50|1053.8|1053.8|1054|1053.6|1054|1053.8|1053.8|1053.4|30
1627986480000|2021-08-03 10:28:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1627986500000|2021-08-03 10:28:20|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1627986530000|2021-08-03 10:28:50|1053.6||1053.8||1053.8||1053.6||0
1627986540000|2021-08-03 10:29:00|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|0
1627986550000|2021-08-03 10:29:10|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1627986560000|2021-08-03 10:29:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1627986570000|2021-08-03 10:29:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|8
1627986590000|2021-08-03 10:29:50|1053.8||1053.6||1053.8||1053.6||1950
1627986600000|2021-08-03 10:30:00|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.4|711
1627986610000|2021-08-03 10:30:10|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1627986630000|2021-08-03 10:30:30|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|220
1627986640000|2021-08-03 10:30:40||1053.6||1053.6||1053.6||1053.6|0
1627986650000|2021-08-03 10:30:50|1053.8|1053.8|1054.4|1054|1054.4|1054.2|1053.8|1053.8|8603
1627986660000|2021-08-03 10:31:00|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|5553
1627986680000|2021-08-03 10:31:20|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1627986690000|2021-08-03 10:31:30||1054.2||1054||1054.2||1054|489
1627986700000|2021-08-03 10:31:40|1054.2|1054.2|1054.4|1054.2|1054.4|1054.2|1054.2|1054.2|488
1627986710000|2021-08-03 10:31:50|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|548
1627986720000|2021-08-03 10:32:00|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|1713
1627986730000|2021-08-03 10:32:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1627986760000|2021-08-03 10:32:40|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053|0
1627986770000|2021-08-03 10:32:50|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|0
1627986780000|2021-08-03 10:33:00|1053.4||1053.4||1053.4||1053.4||88
1627986790000|2021-08-03 10:33:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.6|1053.4|1053.2|5363
1627986800000|2021-08-03 10:33:20|1054||1053.8||1054||1053.8||0
1627986810000|2021-08-03 10:33:30||1053.2||1053.2||1053.2||1053.2|0
1627986820000|2021-08-03 10:33:40|1053.6|1053.4|1053.8|1053.4|1054|1053.4|1053.6|1053.4|0
1627986830000|2021-08-03 10:33:50|1054|1053.6|1054.2|1053.6|1054.2|1053.6|1053.8|1053.6|290
1627986840000|2021-08-03 10:34:00|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|501
1627986850000|2021-08-03 10:34:10|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|1095
1627986860000|2021-08-03 10:34:20|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.8|516
1627986890000|2021-08-03 10:34:50|1054|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.6|2153
1627986900000|2021-08-03 10:35:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1627986910000|2021-08-03 10:35:10|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|397
1627986920000|2021-08-03 10:35:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|0
1627986930000|2021-08-03 10:35:30|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.6|1054.4|443
1627986940000|2021-08-03 10:35:40|1055|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.4|0
1627986960000|2021-08-03 10:36:00|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|84
1627986970000|2021-08-03 10:36:10|1055||1055||1055||1055||0
1627986980000|2021-08-03 10:36:20|1054.8||1054.8||1054.8||1054.8||0
1627986990000|2021-08-03 10:36:30|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1627987020000|2021-08-03 10:37:00|1055.2|1054.8|1055.2|1055|1055.2|1055|1055.2|1054.8|3511
1627987030000|2021-08-03 10:37:10|1055|1054.8|1055.2|1054.8|1055.2|1055|1055|1054.8|2004
1627987040000|2021-08-03 10:37:20|1055.4|1055|1055.8|1055.4|1055.8|1055.4|1055.4|1055|2893
1627987050000|2021-08-03 10:37:30|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|250
1627987080000|2021-08-03 10:38:00|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.2|1056|0
1627987100000|2021-08-03 10:38:20|1056.2|1055.8|1056.4|1056|1056.4|1056|1056|1055.8|2651
1627987110000|2021-08-03 10:38:30|1056.2|1055.8|1056.2|1055.8|1056.4|1055.8|1056.2|1055.8|0
1627987130000|2021-08-03 10:38:50|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.6|1055.2|552
1627987140000|2021-08-03 10:39:00|1055.6||1055.6||1055.8||1055.6||0
1627987150000|2021-08-03 10:39:10|1055.8||1055.8||1055.8||1055.8||0
1627987160000|2021-08-03 10:39:20|1055.6|1055.4|1056|1055.4|1056|1055.6|1055.6|1055.4|0
1627987170000|2021-08-03 10:39:30|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|0
1627987180000|2021-08-03 10:39:40|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|1697
1627987200000|2021-08-03 10:40:00|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1627987220000|2021-08-03 10:40:20|1055.8|1055.8|1056.2|1055.8|1056.2|1056|1055.8|1055.6|938
1627987230000|2021-08-03 10:40:30|1056||1056||1056||1056||0
1627987240000|2021-08-03 10:40:40|1056.2|1055.6|1056|1055.6|1056.2|1055.6|1055.8|1055.6|8
1627987260000|2021-08-03 10:41:00|1056.2|1055.8|1056|1055.6|1056.2|1056|1055.8|1055.6|294
1627987300000|2021-08-03 10:41:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1627987310000|2021-08-03 10:41:50|1056||1055.8||1056||1055.8||0
1627987320000|2021-08-03 10:42:00|1055.6||1055.6||1056||1055.6||1872
1627987330000|2021-08-03 10:42:10|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|10
1627987350000|2021-08-03 10:42:30|1056|1055.8|1056.2|1055.8|1056.2|1056|1056|1055.8|13091
1627987360000|2021-08-03 10:42:40||1056||1055.8||1056||1055.8|517
1627987370000|2021-08-03 10:42:50||1056||1055.8||1056||1055.8|0
1627987380000|2021-08-03 10:43:00||1056||1055.8||1056||1055.8|1489
1627987400000|2021-08-03 10:43:20|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|1245
1627987410000|2021-08-03 10:43:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1627987440000|2021-08-03 10:44:00|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056|1055.8|436
1627987450000|2021-08-03 10:44:10||1056||1055.8||1056||1055.8|0
1627987460000|2021-08-03 10:44:20|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.6|0
1627987470000|2021-08-03 10:44:30|1056||1056||1056||1056||0
1627987480000|2021-08-03 10:44:40||1055.4||1055.6||1055.6||1055.4|0
1627987490000|2021-08-03 10:44:50|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|429
1627987500000|2021-08-03 10:45:00|1055.6|1055.4|1056|1055.6|1056.2|1055.8|1055.6|1055.4|76
1627987530000|2021-08-03 10:45:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|538
1627987550000|2021-08-03 10:45:50|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|414
1627987560000|2021-08-03 10:46:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|1969
1627987570000|2021-08-03 10:46:10|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|806
1627987580000|2021-08-03 10:46:20|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1627987590000|2021-08-03 10:46:30|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1627987610000|2021-08-03 10:46:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|910
1627987630000|2021-08-03 10:47:10|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|686
1627987640000|2021-08-03 10:47:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1627987660000|2021-08-03 10:47:40|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055|1054.6|0
1627987670000|2021-08-03 10:47:50|1055||1055||1055||1055||0
1627987690000|2021-08-03 10:48:10|1055.2|1054.8|1055|1054.6|1055.4|1055|1055|1054.6|1
1627987700000|2021-08-03 10:48:20|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1627987720000|2021-08-03 10:48:40|1054.8||1055||1055||1054.8||195
1627987740000|2021-08-03 10:49:00|1055.2|1054.8|1055.8|1055.4|1055.8|1055.4|1055|1054.8|760
1627987750000|2021-08-03 10:49:10|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1627987760000|2021-08-03 10:49:20|1055.4|1055|1055.8|1055.4|1055.8|1055.4|1055.4|1055|0
1627987770000|2021-08-03 10:49:30|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1627987780000|2021-08-03 10:49:40|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1627987790000|2021-08-03 10:49:50|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1627987800000|2021-08-03 10:50:00|1056.2|1055.8|1056.2|1056|1056.2|1056|1056.2|1055.8|381
1627987810000|2021-08-03 10:50:10|1056|1055.8|1056.4|1056.2|1056.4|1056.2|1056|1055.8|2692
1627987820000|2021-08-03 10:50:20|1056.2|1056|1056.2|1055.8|1056.2|1056|1056.2|1055.8|1061
1627987830000|2021-08-03 10:50:30|1056||1056.2||1056.2||1056||123
1627987840000|2021-08-03 10:50:40|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1056|423
1627987850000|2021-08-03 10:50:50|1056|1055.8|1056.4|1056|1056.4|1056|1056|1055.8|26
1627987860000|2021-08-03 10:51:00|1056.6||1056.4||1056.6||1056.4||0
1627987870000|2021-08-03 10:51:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1627987880000|2021-08-03 10:51:20|1056.4|1056.4|1056.8|1056.4|1056.8|1056.4|1056.4|1056.4|3000
1627987890000|2021-08-03 10:51:30|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1627987910000|2021-08-03 10:51:50|1057.2|1056.8|1057|1056.6|1057.4|1057|1057|1056.6|0
1627987920000|2021-08-03 10:52:00|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|0
1627987930000|2021-08-03 10:52:10||1056.8||1056.8||1056.8||1056.8|0
1627987940000|2021-08-03 10:52:20|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1056.8|1056.6|1115
1627987950000|2021-08-03 10:52:30|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|11
1627987970000|2021-08-03 10:52:50||1056.8||1056.8||1056.8||1056.8|0
1627987980000|2021-08-03 10:53:00|1057.2||1057.2||1057.2||1057.2||489
1627987990000|2021-08-03 10:53:10|1057||1057.2||1057.2||1057||809
1627988000000|2021-08-03 10:53:20|1057.4|1057|1057.6|1057|1057.6|1057.2|1057.2|1056.8|446
1627988010000|2021-08-03 10:53:30|1057.4|1056.8|1057.2|1056.8|1057.6|1056.8|1057.2|1056.8|0
1627988060000|2021-08-03 10:54:20|1057||1057.2||1057.2||1057||0
1627988070000|2021-08-03 10:54:30||1057||1056.8||1057||1056.8|1000
1627988080000|2021-08-03 10:54:40|1057||1057.2||1057.2||1057||715
1627988090000|2021-08-03 10:54:50|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|250
1627988100000|2021-08-03 10:55:00|1057.8||1057.6||1057.8||1057.6||0
1627988120000|2021-08-03 10:55:20|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.2|508
1627988130000|2021-08-03 10:55:30|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.4|1057.2|1038
1627988140000|2021-08-03 10:55:40|1057.8|1057.4|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|5500
1627988150000|2021-08-03 10:55:50|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.2|1057|295
1627988170000|2021-08-03 10:56:10|1057.2|1057|1057.4|1057|1057.4|1057|1057.2|1057|9
1627988180000|2021-08-03 10:56:20|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1627988190000|2021-08-03 10:56:30|1057|1056.8|1057.4|1057|1057.4|1057|1057|1056.8|823
1627988200000|2021-08-03 10:56:40|1057.6||1057.4||1057.6||1057.4||300
1627988220000|2021-08-03 10:57:00|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1627988230000|2021-08-03 10:57:10|1057.4|1057|1057.6|1057|1057.6|1057.2|1057.4|1057|0
1627988240000|2021-08-03 10:57:20|1057.8|1057.2|1057.8|1057.4|1058|1057.6|1057.8|1057.2|1583
1627988250000|2021-08-03 10:57:30|1058|1057.6|1058|1057.4|1058|1057.6|1058|1057.4|0
1627988260000|2021-08-03 10:57:40|1057.8|1057.6|1058.2|1057.6|1058.2|1057.8|1057.8|1057.6|0
1627988270000|2021-08-03 10:57:50|1058|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.6|0
1627988280000|2021-08-03 10:58:00|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1627988290000|2021-08-03 10:58:10|1058|1057.6|1057.8|1057.4|1058.2|1057.6|1057.8|1057.4|674
1627988300000|2021-08-03 10:58:20|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|870
1627988310000|2021-08-03 10:58:30|1058||1057.8||1058||1057.8||0
1627988320000|2021-08-03 10:58:40|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|349
1627988330000|2021-08-03 10:58:50|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1627988340000|2021-08-03 10:59:00|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1627988350000|2021-08-03 10:59:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1950
1627988360000|2021-08-03 10:59:20|1057|1056.6|1057|1056.8|1057.2|1056.8|1056.8|1056.6|1592
1627988370000|2021-08-03 10:59:30|1057.2||1057.2||1057.2||1057.2||139
1627988390000|2021-08-03 10:59:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1627988400000|2021-08-03 11:00:00||1057.2||1057||1057.2||1057|936
1627988540000|2021-08-03 11:02:20|1057|1056.2|1057|1056.6|1057.4|1056.8|1056.8|1056.2|6951
1627988550000|2021-08-03 11:02:30|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057|1056.8|251
1627988560000|2021-08-03 11:02:40|1057|1056.6|1057.6|1057.2|1057.6|1057.4|1057|1056.6|17423
1627988570000|2021-08-03 11:02:50|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.6|1057.2|5882
1627988580000|2021-08-03 11:03:00|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.8|1057.4|1893
1627988590000|2021-08-03 11:03:10|1058.2|1057.8|1058.4|1058|1058.6|1058.2|1057.8|1057.6|59032
1627988600000|2021-08-03 11:03:20|1058.2|1057.8|1057.8|1057.4|1058.2|1057.8|1057.6|1057.4|6054
1627988610000|2021-08-03 11:03:30|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1057|714
1627988620000|2021-08-03 11:03:40|||||||||78
1627988630000|2021-08-03 11:03:50|1057.2|1057.2|1057|1056.6|1057.2|1057.2|1057|1056.6|6083
1627988640000|2021-08-03 11:04:00|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|683
1627988650000|2021-08-03 11:04:10|1057.4|1057|1057.6|1057.4|1057.6|1057.4|1057.2|1057|1028
1627988660000|2021-08-03 11:04:20|1057.8|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.4|3588
1627988670000|2021-08-03 11:04:30||1057.6||1057.6||1057.6||1057.6|0
1627988690000|2021-08-03 11:04:50||1057.8||1057.6||1057.8||1057.6|0
1627988700000|2021-08-03 11:05:00|1058|1057.8|1058.2|1057.8|1058.4|1058|1058|1057.6|1657
1627988710000|2021-08-03 11:05:10|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|3375
1627988730000|2021-08-03 11:05:30|1058|1057.8|1058.4|1057.8|1058.4|1058.2|1058|1057.8|8736
1627988740000|2021-08-03 11:05:40||1058||1058||1058||1058|0
1627988760000|2021-08-03 11:06:00|1058.2|1058.2|1058.4|1058.2|1058.4|1058.2|1058.2|1058|500
1627988780000|2021-08-03 11:06:20|1058.6||1058.6||1058.6||1058.6||0
1627988790000|2021-08-03 11:06:30|1058.4||1058.4||1058.4||1058.4||0
1627988800000|2021-08-03 11:06:40|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|906
1627988810000|2021-08-03 11:06:50|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|435
1627988830000|2021-08-03 11:07:10|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|453
1627988840000|2021-08-03 11:07:20|1058.6|1058.2|1058.8|1058.2|1058.8|1058.2|1058.6|1058.2|0
1627988850000|2021-08-03 11:07:30|1058.6||1058.6||1058.6||1058.6||0
1627988880000|2021-08-03 11:08:00|1058.8|1058.4|1059.6|1059.2|1059.6|1059.4|1058.8|1058.4|2292
1627988890000|2021-08-03 11:08:10|1059.4|1059.4|1059.6|1059.4|1059.8|1059.4|1059.4|1059.4|2015
1627988900000|2021-08-03 11:08:20|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.4|783
1627988910000|2021-08-03 11:08:30|1059.6|1059.2|1059.4|1059.2|1059.6|1059.4|1059.4|1059.2|1556
1627988920000|2021-08-03 11:08:40|1059.2|1059|1059.4|1059|1059.4|1059|1059.2|1059|407
1627988930000|2021-08-03 11:08:50|1059.2|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|0
1627988940000|2021-08-03 11:09:00|1059.8|1059.4|1059.6|1059|1059.8|1059.4|1059.6|1059|0
1627988950000|2021-08-03 11:09:10|1059.4|1058.8|1059.4|1059|1059.4|1059|1059.4|1058.8|0
1627988980000|2021-08-03 11:09:40|1059.6|1059.2|1060|1059.6|1060|1059.8|1059.6|1059.2|1699
1627988990000|2021-08-03 11:09:50|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|1033
1627989010000|2021-08-03 11:10:10|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|0
1627989020000|2021-08-03 11:10:20|||||||||112
1627989030000|2021-08-03 11:10:30||1059.6||1059.4||1059.6||1059.4|0
1627989040000|2021-08-03 11:10:40|1059.6||1059.6||1059.6||1059.6||0
1627989050000|2021-08-03 11:10:50|1059.8||1059.6||1059.8||1059.6||0
1627989060000|2021-08-03 11:11:00|1059.8|1059.6|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|81
1627989070000|2021-08-03 11:11:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|795
1627989090000|2021-08-03 11:11:30|1059.4|1059|1059.6|1059.2|1059.6|1059.4|1059.2|1058.8|1503
1627989100000|2021-08-03 11:11:40|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1627989120000|2021-08-03 11:12:00|1059.8|1059.4|1059.6|1059|1059.8|1059.4|1059.6|1059|0
1627989130000|2021-08-03 11:12:10|1059.4|1058.8|1059.4|1059|1059.6|1059|1059.4|1058.8|0
1627989170000|2021-08-03 11:12:50|1059.2|1058.8|1059|1058.8|1059.2|1058.8|1059|1058.8|734
1627989180000|2021-08-03 11:13:00|1059.2|1058.6|1059|1058.6|1059.2|1058.6|1059|1058.6|1009
1627989190000|2021-08-03 11:13:10|1059.2|1058.8|1059.6|1059.4|1059.8|1059.6|1059.2|1058.8|602
1627989200000|2021-08-03 11:13:20||1059.2||1059.2||1059.2||1059.2|0
1627989210000|2021-08-03 11:13:30|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|1259
1627989220000|2021-08-03 11:13:40|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1627989230000|2021-08-03 11:13:50|1059.2|1058.8|1059.2|1059|1059.4|1059|1059.2|1058.8|19
1627989240000|2021-08-03 11:14:00|1059.4|1059.2|1059.8|1059.4|1059.8|1059.4|1059.2|1059|93
1627989250000|2021-08-03 11:14:10|1059.6|1059.2|1059.4|1059|1059.8|1059.2|1059.4|1059|0
1627989260000|2021-08-03 11:14:20||1058.8||1059||1059||1058.8|0
1627989270000|2021-08-03 11:14:30|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1059|1058.6|6568
1627989290000|2021-08-03 11:14:50|1059||1059.2||1059.2||1059||0
1627989300000|2021-08-03 11:15:00|1059|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.8|1292
1627989320000|2021-08-03 11:15:20|1059|1058.6|1059|1058.8|1059|1058.8|1059|1058.6|0
1627989330000|2021-08-03 11:15:30|1059.2|1059|1059.2|1059|1059.4|1059|1059.2|1059|512
1627989350000|2021-08-03 11:15:50|1059|1058.8|1059|1058.8|1059|1058.8|1059|1058.8|1536
1627989360000|2021-08-03 11:16:00|1058.8|1058.6|1059|1058.8|1059|1058.8|1058.8|1058.4|1046
1627989370000|2021-08-03 11:16:10|1059.2|1059|1059.6|1059.4|1059.6|1059.4|1059.2|1059|902
1627989380000|2021-08-03 11:16:20|1059.8|1059.6|1060|1059.4|1060.2|1059.8|1059.6|1059.4|18121
1627989390000|2021-08-03 11:16:30|1059.8|1059.6|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|500
1627989420000|2021-08-03 11:17:00|1060|1059.6|1060|1059.8|1060.2|1059.8|1060|1059.6|556
1627989430000|2021-08-03 11:17:10|1059.8|1059.6|1060|1059.6|1060|1059.8|1059.8|1059.6|718
1627989450000|2021-08-03 11:17:30|1060.2|1060|1060.2|1060|1060.2|1060|1060.2|1060|335
1627989460000|2021-08-03 11:17:40|1060.4|1060.2|1060.2|1060|1060.4|1060.2|1060.2|1060|1277
1627989470000|2021-08-03 11:17:50|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|1569
1627989480000|2021-08-03 11:18:00|1060.6|1060.2|1060.8|1060.4|1061|1060.6|1060.6|1060.2|163
1627989490000|2021-08-03 11:18:10|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|0
1627989500000|2021-08-03 11:18:20||1060.8||1060.8||1060.8||1060.8|0
1627989510000|2021-08-03 11:18:30||1060.6||1060.6||1060.8||1060.6|0
1627989520000|2021-08-03 11:18:40|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1061|1060.8|264
1627989530000|2021-08-03 11:18:50|1061.2|1061|1061.4|1061.2|1061.6|1061.2|1061.2|1061|1732
1627989540000|2021-08-03 11:19:00|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|263
1627989560000|2021-08-03 11:19:20|1061.2|1061|1061.4|1061|1061.6|1061.2|1061.2|1061|5992
1627989570000|2021-08-03 11:19:30|1061.2|1061.2|1061.6|1061.2|1061.8|1061.4|1061.2|1061.2|1988
1627989610000|2021-08-03 11:20:10|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|0
1627989620000|2021-08-03 11:20:20|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061|94
1627989630000|2021-08-03 11:20:30|1061.4||1061.6||1061.6||1061.4||0
1627989640000|2021-08-03 11:20:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|754
1627989660000|2021-08-03 11:21:00|1061.6|1061.2|1061.8|1061.6|1062|1061.6|1061.6|1061.2|15156
1627989670000|2021-08-03 11:21:10|1062|1061.8|1061.8|1061.6|1062|1061.8|1061.8|1061.6|760
1627989680000|2021-08-03 11:21:20||1061.4||1061.4||1061.4||1061.4|722
1627989690000|2021-08-03 11:21:30|1062|1061.6|1062|1061.8|1062|1061.8|1062|1061.6|10
1627989700000|2021-08-03 11:21:40||1061.6||1061.6||1061.6||1061.6|0
1627989720000|2021-08-03 11:22:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|732
1627989730000|2021-08-03 11:22:10|1061.6|1061.2|1061.8|1061.2|1061.8|1061.4|1061.2|1061|6795
1627989740000|2021-08-03 11:22:20|1061.4|1061.4|1061.8|1061.6|1062|1061.6|1061.4|1061.2|139
1627989750000|2021-08-03 11:22:30|1062|1061.8|1062.2|1061.8|1062.4|1062|1062|1061.6|3307
1627989760000|2021-08-03 11:22:40|1061.6|1061.4|1061.8|1061.4|1062.2|1061.6|1061.6|1061.4|13989
1627989770000|2021-08-03 11:22:50|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1627989810000|2021-08-03 11:23:30|1061.8|1061.4|1062|1061.8|1062.2|1062|1061.8|1061.4|1500
1627989820000|2021-08-03 11:23:40|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|2475
1627989840000|2021-08-03 11:24:00|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|305
1627989870000|2021-08-03 11:24:30|||||||||150
1627989940000|2021-08-03 11:25:40|1061.8|1061.4|1061.4|1061|1061.8|1061.4|1061.2|1061|7863
1627989950000|2021-08-03 11:25:50|1061.6|1061.2|1061.2|1061|1061.6|1061.2|1061|1060.8|12626
1627989960000|2021-08-03 11:26:00|1061.4|1060.8|1061.6|1061.2|1061.6|1061.4|1061.4|1060.8|5213
1627989990000|2021-08-03 11:26:30|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1627990000000|2021-08-03 11:26:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1627990020000|2021-08-03 11:27:00|1062.2|1061.2|1062.6|1062.2|1062.6|1062.4|1062.2|1061.2|28970
1627990040000|2021-08-03 11:27:20|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|659
1627990050000|2021-08-03 11:27:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|11165
1627990060000|2021-08-03 11:27:40|1063.6|1063.2|1064.4|1064.2|1064.4|1064.2|1063.6|1063.2|47664
1627990070000|2021-08-03 11:27:50|1064.2|1064|1064.4|1064|1064.8|1064.4|1064.2|1064|11411
1627990080000|2021-08-03 11:28:00|1064.6||1064.4||1064.6||1064.2||21330
1627990090000|2021-08-03 11:28:10|1064.6|1064.2|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|1237
1627990100000|2021-08-03 11:28:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|2662
1627990110000|2021-08-03 11:28:30|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1064|12636
1627990120000|2021-08-03 11:28:40|||||||||3581
1627990130000|2021-08-03 11:28:50|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|5960
1627990160000|2021-08-03 11:29:20|||||||||3010
1627990170000|2021-08-03 11:29:30|1064.2|1064.2|1064.8|1064.4|1064.8|1064.4|1064.2|1064.2|16048
1627990180000|2021-08-03 11:29:40|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|0
1627990190000|2021-08-03 11:29:50|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.2|1064|2243
1627990230000|2021-08-03 11:30:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|291
1627990240000|2021-08-03 11:30:40|1064.8||1064.6||1064.8||1064.6||0
1627990270000|2021-08-03 11:31:10|||||||||390
1627990310000|2021-08-03 11:31:50|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|819
1627990320000|2021-08-03 11:32:00|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|1834
1627990330000|2021-08-03 11:32:10|1064.8|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.4|0
1627990340000|2021-08-03 11:32:20|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|15647
1627990360000|2021-08-03 11:32:40|1064.2|1063.8|1064|1063.6|1064.4|1063.8|1064|1063.6|9457
1627990370000|2021-08-03 11:32:50|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|4287
1627990380000|2021-08-03 11:33:00|1063.4|1063.4|1064|1063.6|1064|1063.6|1063.4|1063.4|1
1627990390000|2021-08-03 11:33:10|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1627990400000|2021-08-03 11:33:20|1064.2|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|1123
1627990410000|2021-08-03 11:33:30|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1627990420000|2021-08-03 11:33:40|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.4|1064|2060
1627990430000|2021-08-03 11:33:50|1064.2|1063.8|1063.8|1063.4|1064.2|1064|1063.8|1063.4|36
1627990440000|2021-08-03 11:34:00||1063.2||1063.4||1063.4||1063.2|0
1627990470000|2021-08-03 11:34:30|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|23
1627990480000|2021-08-03 11:34:40|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|1000
1627990490000|2021-08-03 11:34:50|1063.6|1063|1063.6|1063.4|1063.6|1063.4|1063.6|1063|428
1627990500000|2021-08-03 11:35:00|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.4|1063|16
1627990510000|2021-08-03 11:35:10|1063.6||1063.6||1063.6||1063.6||0
1627990520000|2021-08-03 11:35:20|1063.8|1063.4|1063.8|1063.6|1064|1063.6|1063.6|1063.4|1542
1627990530000|2021-08-03 11:35:30||1063.4||1063.6||1063.6||1063.4|0
1627990540000|2021-08-03 11:35:40|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|20
1627990550000|2021-08-03 11:35:50|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|3103
1627990560000|2021-08-03 11:36:00|1063.4|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1627990570000|2021-08-03 11:36:10||1062.8||1063||1063||1062.8|0
1627990580000|2021-08-03 11:36:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1627990590000|2021-08-03 11:36:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|700
1627990600000|2021-08-03 11:36:40|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1627990610000|2021-08-03 11:36:50||1063||1063||1063||1062.8|0
1627990660000|2021-08-03 11:37:40|1063.4|1063.2|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|1863
1627990670000|2021-08-03 11:37:50||1063||1063||1063||1063|0
1627990680000|2021-08-03 11:38:00|1063|1062.8|1063.4|1063|1063.6|1063.2|1063|1062.8|10010
1627990700000|2021-08-03 11:38:20|1063.6||1063.4||1063.6||1063.4||0
1627990710000|2021-08-03 11:38:30||1063.2||1063.2||1063.2||1063.2|0
1627990720000|2021-08-03 11:38:40||1063||1063.2||1063.2||1063|0
1627990730000|2021-08-03 11:38:50|1063.2|1063|1063.2|1062.8|1063.4|1063|1063|1062.8|11022
1627990760000|2021-08-03 11:39:20|1063.4|1063|1063.6|1063.2|1063.8|1063.4|1063.4|1063|48
1627990770000|2021-08-03 11:39:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|2476
1627990800000|2021-08-03 11:40:00|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|4185
1627990810000|2021-08-03 11:40:10|1063||1063||1063||1063||0
1627990820000|2021-08-03 11:40:20|1063.2|1063|1063.2|1062.8|1063.4|1063|1063|1062.8|256
1627990840000|2021-08-03 11:40:40|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.4|1062|7063
1627990850000|2021-08-03 11:40:50|1062.2|1062|1062.2|1061.6|1062.4|1062|1062|1061.6|4561
1627990860000|2021-08-03 11:41:00||1061.8||1061.8||1061.8||1061.8|0
1627990870000|2021-08-03 11:41:10|1061.8|1061.6|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|10157
1627990880000|2021-08-03 11:41:20|1062|1062|1062|1061.8|1062|1062|1062|1061.8|140
1627990890000|2021-08-03 11:41:30|1062.2|1062|1062.6|1062|1062.8|1062.4|1062.2|1062|834
1627990900000|2021-08-03 11:41:40|1062.4|1061.8|1062.2|1061.8|1062.4|1061.8|1062.2|1061.8|0
1627990910000|2021-08-03 11:41:50|1062||1062||1062||1062||0
1627990920000|2021-08-03 11:42:00|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|2639
1627990930000|2021-08-03 11:42:10|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1627990940000|2021-08-03 11:42:20|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|338
1627990950000|2021-08-03 11:42:30|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1062|512
1627990960000|2021-08-03 11:42:40|1062.6|1062.2|1062.6|1062.2|1063|1062.6|1062.4|1062.2|27357
1627990980000|2021-08-03 11:43:00|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|1262
1627990990000|2021-08-03 11:43:10|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|328
1627991010000|2021-08-03 11:43:30|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|1037
1627991020000|2021-08-03 11:43:40|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|5152
1627991030000|2021-08-03 11:43:50|1062.4||1062.4||1062.4||1062.4||0
1627991050000|2021-08-03 11:44:10|1062.2|1062|1062.6|1062.2|1062.8|1062.2|1062.2|1062|1342
1627991060000|2021-08-03 11:44:20|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1627991070000|2021-08-03 11:44:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1627991080000|2021-08-03 11:44:40|1062.4|1062|1062.2|1061.8|1062.4|1062|1062|1061.6|11077
1627991090000|2021-08-03 11:44:50||1062||1061.8||1062||1061.8|0
1627991100000|2021-08-03 11:45:00|1062.4|1062|1062.6|1062.2|1062.6|1062.4|1062.4|1062|475
1627991110000|2021-08-03 11:45:10||1062||1062||1062||1062|0
1627991130000|2021-08-03 11:45:30||1062.2||1062.2||1062.2||1062.2|0
1627991150000|2021-08-03 11:45:50|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|940
1627991160000|2021-08-03 11:46:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1627991170000|2021-08-03 11:46:10|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.4|1062|1923
1627991180000|2021-08-03 11:46:20|1062.2||1062.4||1062.4||1062.2||0
1627991200000|2021-08-03 11:46:40|1062.6|1062.4|1063|1062.8|1063.4|1063|1062.6|1062.4|14330
1627991230000|2021-08-03 11:47:10|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1175
1627991240000|2021-08-03 11:47:20|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|1805
1627991260000|2021-08-03 11:47:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062|51
1627991280000|2021-08-03 11:48:00|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1627991290000|2021-08-03 11:48:10||1062.2||1062.2||1062.2||1062.2|0
1627991310000|2021-08-03 11:48:30|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|1221
1627991340000|2021-08-03 11:49:00|1062.6|1062.2|1063|1062.4|1063.2|1062.8|1062.6|1062.2|2827
1627991350000|2021-08-03 11:49:10|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|0
1627991360000|2021-08-03 11:49:20|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1414
1627991370000|2021-08-03 11:49:30|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1627991380000|2021-08-03 11:49:40|1063.2|1062.6|1062.4|1062|1063.2|1062.6|1062.2|1061.8|19658
1627991390000|2021-08-03 11:49:50|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|896
1627991400000|2021-08-03 11:50:00|1063||1063||1063||1063||0
1627991410000|2021-08-03 11:50:10|1062.8||1062.8||1062.8||1062.8||0
1627991420000|2021-08-03 11:50:20|1063|1062.6|1063.4|1063|1063.4|1063|1063|1062.6|522
1627991430000|2021-08-03 11:50:30|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.4|1063|365
1627991450000|2021-08-03 11:50:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1627991460000|2021-08-03 11:51:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1627991470000|2021-08-03 11:51:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1177
1627991480000|2021-08-03 11:51:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1627991500000|2021-08-03 11:51:40|1064|1063.6|1063.6|1063.4|1064.2|1063.8|1063.6|1063.4|2924
1627991510000|2021-08-03 11:51:50|1063.4|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063|8444
1627991530000|2021-08-03 11:52:10|1063.4|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|71
1627991540000|2021-08-03 11:52:20|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|623
1627991550000|2021-08-03 11:52:30||1063.4||1063.4||1063.4||1063.4|0
1627991560000|2021-08-03 11:52:40||1063.2||1063.2||1063.2||1063.2|0
1627991570000|2021-08-03 11:52:50|1063.4||1063.6||1063.6||1063.4||0
1627991590000|2021-08-03 11:53:10|1063.4|1063.4|1063.6|1063.4|1063.6|1063.4|1063.4|1063.4|71
1627991600000|2021-08-03 11:53:20|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|8
1627991610000|2021-08-03 11:53:30|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|116
1627991640000|2021-08-03 11:54:00||1062.8||1062.8||1062.8||1062.8|0
1627991650000|2021-08-03 11:54:10|1063.2|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|0
1627991660000|2021-08-03 11:54:20|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|15762
1627991670000|2021-08-03 11:54:30|1062.8|1062.4|1063.4|1063|1063.4|1063|1062.8|1062.4|2805
1627991680000|2021-08-03 11:54:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1421
1627991730000|2021-08-03 11:55:30||1062.6||1062.8||1062.8||1062.6|0
1627991740000|2021-08-03 11:55:40|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.4|110
1627991760000|2021-08-03 11:56:00|1063|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|252
1627991770000|2021-08-03 11:56:10|1063.2||1063.2||1063.2||1063.2||0
1627991790000|2021-08-03 11:56:30|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1627991800000|2021-08-03 11:56:40|1062.8||1063||1063||1062.8||0
1627991810000|2021-08-03 11:56:50|1062.8||1062.8||1063||1062.8||2250
1627991820000|2021-08-03 11:57:00|1062.6|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.2|315
1627991840000|2021-08-03 11:57:20|1062.8||1062.8||1062.8||1062.8||0
1627991850000|2021-08-03 11:57:30|1063|1062.8|1062.6|1062.2|1063.2|1062.8|1062.6|1062.2|4126
1627991860000|2021-08-03 11:57:40|1062.4||1062.4||1062.4||1062.4||0
1627991880000|2021-08-03 11:58:00|1062.6||1062.4||1062.6||1062.4||1066
1627991890000|2021-08-03 11:58:10|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1062|800
1627991900000|2021-08-03 11:58:20|1062.4|1061.8|1062.2|1062|1062.4|1062|1062.2|1061.8|4396
1627991920000|2021-08-03 11:58:40|1062|1061.8|1061.8|1061.4|1062|1061.8|1061.8|1061.4|2043
1627991930000|2021-08-03 11:58:50|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|433
1627991940000|2021-08-03 11:59:00|1062.4||1062.4||1062.4||1062.4||0
1627991950000|2021-08-03 11:59:10|1062.2||1062.2||1062.2||1062.2||0
1627991960000|2021-08-03 11:59:20|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1627991970000|2021-08-03 11:59:30|1061.8||1062||1062||1061.8||0
1627992000000|2021-08-03 12:00:00|1062.2|1061.8|1062.4|1062|1062.4|1062|1062|1061.8|1842
1627992010000|2021-08-03 12:00:10|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1627992020000|2021-08-03 12:00:20|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.6|0
1627992030000|2021-08-03 12:00:30|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|4729
1627992040000|2021-08-03 12:00:40|1061.8||1062||1062||1061.8||593
1627992050000|2021-08-03 12:00:50|1061.8|1061.4|1062|1061.4|1062|1061.4|1061.6|1061.2|1262
1627992060000|2021-08-03 12:01:00|1061.8||1061.8||1061.8||1061.8||0
1627992070000|2021-08-03 12:01:10|1062|1061.8|1062|1061.6|1062|1061.8|1061.8|1061.4|672
1627992100000|2021-08-03 12:01:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.4|1061|20415
1627992110000|2021-08-03 12:01:50|1061.4|1061.2|1061.6|1061.2|1061.8|1061.2|1061.4|1061.2|5950
1627992140000|2021-08-03 12:02:20|1061.4|1061|1061|1060.6|1061.4|1061|1061|1060.6|4697
1627992150000|2021-08-03 12:02:30|1061.2|1060.4|1060.8|1060.4|1061.2|1060.4|1060.8|1060.4|0
1627992160000|2021-08-03 12:02:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1627992180000|2021-08-03 12:03:00|1060.4|1060|1060|1059.6|1060.4|1060|1060|1059.6|2679
1627992190000|2021-08-03 12:03:10|1060.2|1059.8|1060|1059.6|1060.4|1060|1060|1059.6|2626
1627992200000|2021-08-03 12:03:20|1059.8|1059.4|1060.4|1060|1060.4|1060|1059.8|1059.4|1
1627992210000|2021-08-03 12:03:30|1060.2|1059.8|1060.2|1059.6|1060.2|1059.8|1060.2|1059.6|0
1627992220000|2021-08-03 12:03:40||1059.8||1059.8||1060||1059.8|0
1627992230000|2021-08-03 12:03:50|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|2081
1627992240000|2021-08-03 12:04:00|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.4|3276
1627992250000|2021-08-03 12:04:10|1059.6|1059.4|1059.8|1059.4|1059.8|1059.6|1059.6|1059.2|982
1627992260000|2021-08-03 12:04:20|1059.6||1059.6||1059.6||1059.6||0
1627992270000|2021-08-03 12:04:30|1059.2|1059|1059|1058.6|1059.6|1059.2|1059|1058.4|8813
1627992290000|2021-08-03 12:04:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|240
1627992300000|2021-08-03 12:05:00|1058.6|1058.2|1058.4|1058.2|1058.6|1058.2|1058.4|1058.2|181
1627992310000|2021-08-03 12:05:10|1058.2|1058|1058.4|1058|1058.6|1058.2|1058.2|1058|631
1627992320000|2021-08-03 12:05:20|1058.2||1058.2||1058.2||1058.2||0
1627992330000|2021-08-03 12:05:30|1058.4|1058.2|1058.2|1057.8|1058.4|1058.2|1058|1057.6|6217
1627992350000|2021-08-03 12:05:50|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|3000
1627992360000|2021-08-03 12:06:00|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057|1393
1627992370000|2021-08-03 12:06:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1141
1627992380000|2021-08-03 12:06:20||1057||1057||1057||1057|0
1627992390000|2021-08-03 12:06:30||1057.2||1057.2||1057.2||1057.2|0
1627992400000|2021-08-03 12:06:40|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.4|303
1627992420000|2021-08-03 12:07:00|1057.8|1057.4|1057.6|1057|1057.8|1057.4|1057.4|1056.8|1720
1627992430000|2021-08-03 12:07:10||1057.2||1057.2||1057.2||1057.2|0
1627992460000|2021-08-03 12:07:40|1057.4|1057.4|1057.8|1057.4|1057.8|1057.4|1057.4|1057.4|1701
1627992470000|2021-08-03 12:07:50|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|1099
1627992490000|2021-08-03 12:08:10|1057.8|1057.6|1058|1057.4|1058|1057.6|1057.8|1057.4|9402
1627992500000|2021-08-03 12:08:20|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.4|1057|1770
1627992510000|2021-08-03 12:08:30|1057.4|1057|1058|1057.4|1058|1057.4|1057.4|1057|246
1627992520000|2021-08-03 12:08:40|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|808
1627992530000|2021-08-03 12:08:50||1057||1057.2||1057.2||1057|0
1627992560000|2021-08-03 12:09:20|1057.8|1057.4|1058|1057.6|1058.2|1057.6|1057.6|1057.4|4515
1627992570000|2021-08-03 12:09:30|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1627992580000|2021-08-03 12:09:40|1057.8|1057.8|1057.8|1057.4|1058|1057.8|1057.8|1057.4|2498
1627992590000|2021-08-03 12:09:50|1058||1058||1058||1058||0
1627992600000|2021-08-03 12:10:00|1057.8|1057.2|1058|1057.4|1058|1057.6|1057.6|1057.2|0
1627992610000|2021-08-03 12:10:10|1057.8||1057.8||1057.8||1057.8||0
1627992620000|2021-08-03 12:10:20|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|48
1627992630000|2021-08-03 12:10:30|1057.4|1057.4|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|1316
1627992640000|2021-08-03 12:10:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1627992660000|2021-08-03 12:11:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|390
1627992670000|2021-08-03 12:11:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1627992680000|2021-08-03 12:11:20|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.4|1222
1627992690000|2021-08-03 12:11:30|1058|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.4|4
1627992700000|2021-08-03 12:11:40|1058.2|1057.4|1057.8|1057.4|1058.2|1057.4|1057.8|1057.4|1991
1627992710000|2021-08-03 12:11:50|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|1950
1627992720000|2021-08-03 12:12:00|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1627992730000|2021-08-03 12:12:10|1057|1056.6|1057|1056.8|1057|1056.8|1057|1056.6|0
1627992740000|2021-08-03 12:12:20||1056.6||1056.8||1056.8||1056.4|2000
1627992750000|2021-08-03 12:12:30|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.8|1056.4|1154
1627992760000|2021-08-03 12:12:40|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|1504
1627992770000|2021-08-03 12:12:50|1056.2|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.8|0
1627992780000|2021-08-03 12:13:00||1056||1056||1056||1055.8|0
1627992790000|2021-08-03 12:13:10|1056.2|1056.2|1056.6|1056|1056.6|1056.4|1056.2|1056|930
1627992800000|2021-08-03 12:13:20|1056.4||1056.4||1056.4||1056.4||100
1627992810000|2021-08-03 12:13:30|1056.6||1056.6||1056.6||1056.6||0
1627992820000|2021-08-03 12:13:40|1056.8|1056.2|1057|1056.4|1057|1056.6|1056.8|1056.2|515
1627992830000|2021-08-03 12:13:50|1057.2|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|298
1627992840000|2021-08-03 12:14:00|1057.2|1056.8|1057.6|1057.2|1057.8|1057.2|1057|1056.8|713
1627992860000|2021-08-03 12:14:20|1057.8|1057.4|1057.2|1056.8|1057.8|1057.4|1057.2|1056.8|5405
1627992880000|2021-08-03 12:14:40|1057.4|1057|1057.2|1057|1057.4|1057|1057.2|1057|489
1627992890000|2021-08-03 12:14:50|1057.4|1057.2|1057.8|1057.4|1058|1057.4|1057.4|1057.2|1946
1627992900000|2021-08-03 12:15:00|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1627992960000|2021-08-03 12:16:00|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|2222
1627992970000|2021-08-03 12:16:10|1057.4|1057.4|1057.8|1057.4|1057.8|1057.4|1057.4|1057.4|1500
1627992980000|2021-08-03 12:16:20|1058|1057.6|1057.8|1057.4|1058|1057.8|1057.8|1057.4|2235
1627993010000|2021-08-03 12:16:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|0
1627993020000|2021-08-03 12:17:00|1057.4|1057.4|1057.8|1057.4|1057.8|1057.4|1057.4|1057.2|2699
1627993030000|2021-08-03 12:17:10|1057.6|1057.2|1057|1056.6|1057.6|1057.2|1057|1056.6|3927
1627993040000|2021-08-03 12:17:20|1057.2|1056.8|1057.4|1056.8|1057.4|1056.8|1057|1056.6|0
1627993050000|2021-08-03 12:17:30|1057.2|1057|1057.4|1057|1057.6|1057|1057.2|1057|0
1627993070000|2021-08-03 12:17:50|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1627993080000|2021-08-03 12:18:00|1057.4|1056.6|1056.8|1056.4|1057.4|1056.6|1056.8|1056.4|0
1627993090000|2021-08-03 12:18:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1627993100000|2021-08-03 12:18:20|1056.4|1056.4|1057|1056.6|1057|1056.6|1056.4|1056.4|544
1627993110000|2021-08-03 12:18:30|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1627993120000|2021-08-03 12:18:40|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1627993130000|2021-08-03 12:18:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1208
1627993140000|2021-08-03 12:19:00|1056.6|1056.6|1056.6|1056.4|1057|1056.6|1056.6|1056.4|306
1627993150000|2021-08-03 12:19:10|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|799
1627993170000|2021-08-03 12:19:30|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|117
1627993190000|2021-08-03 12:19:50|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.4|1900
1627993200000|2021-08-03 12:20:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|1461
1627993210000|2021-08-03 12:20:10|1055.4|1055|1055.2|1054.8|1055.4|1055|1055|1054.6|2474
1627993220000|2021-08-03 12:20:20|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|2137
1627993230000|2021-08-03 12:20:30|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.4|1054|7753
1627993240000|2021-08-03 12:20:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054|762
1627993250000|2021-08-03 12:20:50|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1053.8|1040
1627993260000|2021-08-03 12:21:00|1054.6|1054.2|1054.6|1054|1054.6|1054.4|1054.4|1054|1843
1627993270000|2021-08-03 12:21:10|1054.4|1054.2|1054.4|1054|1054.8|1054.4|1054.2|1053.8|13281
1627993280000|2021-08-03 12:21:20|1054.6||1054.4||1054.6||1054.4||220
1627993290000|2021-08-03 12:21:30|1054.2|1054.2|1054.4|1054.2|1054.4|1054.2|1054.2|1054.2|221
1627993300000|2021-08-03 12:21:40||1054||1054||1054.2||1054|1507
1627993320000|2021-08-03 12:22:00|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|952
1627993330000|2021-08-03 12:22:10|1054.4|1054|1054.4|1054|1054.4|1054|1054|1053.8|2376
1627993340000|2021-08-03 12:22:20|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.6|484
1627993350000|2021-08-03 12:22:30|1054|1053.6|1054|1053.4|1054|1053.6|1053.8|1053.4|233
1627993360000|2021-08-03 12:22:40|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|1848
1627993370000|2021-08-03 12:22:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|0
1627993380000|2021-08-03 12:23:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|1202
1627993390000|2021-08-03 12:23:10|||||||||221
1627993410000|2021-08-03 12:23:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|383
1627993420000|2021-08-03 12:23:40|1053.8|1053.4|1054|1053.6|1054.2|1053.8|1053.6|1053.2|3746
1627993430000|2021-08-03 12:23:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|135
1627993440000|2021-08-03 12:24:00|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|11450
1627993450000|2021-08-03 12:24:10|1053|1053|1053.2|1052.8|1053.4|1053|1053|1052.6|10033
1627993460000|2021-08-03 12:24:20|1053|1052.6|1052.4|1052|1053|1052.6|1052.4|1052|1862
1627993470000|2021-08-03 12:24:30|1052.2|1051.8|1052|1051.6|1052.2|1052|1051.8|1051.4|2579
1627993480000|2021-08-03 12:24:40|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|0
1627993490000|2021-08-03 12:24:50|1052.6|1052.2|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|74
1627993500000|2021-08-03 12:25:00|1052.6|1052.4|1053.6|1053.2|1053.6|1053.2|1052.6|1052.2|3418
1627993510000|2021-08-03 12:25:10|1053.8|1053|1053.6|1053.2|1053.8|1053.2|1053.4|1052.8|1009
1627993530000|2021-08-03 12:25:30|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.2|1052.8|2388
1627993540000|2021-08-03 12:25:40|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.4|1053|1793
1627993550000|2021-08-03 12:25:50|1053.4|1053|1053|1052.4|1053.4|1053|1053|1052.4|0
1627993560000|2021-08-03 12:26:00|1052.8||1052.8||1053||1052.8||402
1627993570000|2021-08-03 12:26:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052|585
1627993580000|2021-08-03 12:26:20|1052.8|1052.4|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|366
1627993590000|2021-08-03 12:26:30||1052||1052.2||1052.2||1052|0
1627993600000|2021-08-03 12:26:40|1052.8|1052.4|1053.2|1052.8|1053.4|1052.8|1052.6|1052.4|486
1627993610000|2021-08-03 12:26:50|1053.4|1052.6|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|0
1627993620000|2021-08-03 12:27:00|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.6|0
1627993630000|2021-08-03 12:27:10|1053.2|1052.6|1053.2|1052.8|1053.4|1052.8|1053.2|1052.6|1280
1627993640000|2021-08-03 12:27:20|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.6|0
1627993650000|2021-08-03 12:27:30|1052.8|1052.8|1052.8|1052.4|1053|1052.8|1052.8|1052.4|1295
1627993660000|2021-08-03 12:27:40|1052.6|1052.2|1052.8|1052.4|1053|1052.6|1052.6|1052.2|1610
1627993670000|2021-08-03 12:27:50|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|821
1627993680000|2021-08-03 12:28:00|1053.2|1052.8|1053|1052.4|1053.2|1052.8|1052.8|1052.4|2978
1627993690000|2021-08-03 12:28:10|1053.2|1052.6|1053.4|1053|1053.4|1053|1053|1052.6|485
1627993700000|2021-08-03 12:28:20|1053.2|1052.8|1053.2|1052.6|1053.4|1053|1053|1052.6|1367
1627993710000|2021-08-03 12:28:30||1052.8||1052.8||1052.8||1052.8|0
1627993720000|2021-08-03 12:28:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1627993730000|2021-08-03 12:28:50|1053.6|1053.2|1053.8|1053.4|1054|1053.6|1053.6|1053.2|2376
1627993740000|2021-08-03 12:29:00|1054||1053.8||1054||1053.8||0
1627993760000|2021-08-03 12:29:20|1053.6|1053.2|1053.4|1053|1053.8|1053.4|1053.4|1053|2382
1627993770000|2021-08-03 12:29:30|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.6|2447
1627993780000|2021-08-03 12:29:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1627993790000|2021-08-03 12:29:50|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.8|1500
1627993800000|2021-08-03 12:30:00|1053|1052.6|1053.4|1053|1053.4|1053|1052.8|1052.4|1986
1627993810000|2021-08-03 12:30:10|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|1740
1627993820000|2021-08-03 12:30:20|1053.4|1052.8|1053.4|1053|1053.4|1053|1053|1052.6|1052
1627993830000|2021-08-03 12:30:30|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053.2|1052.8|0
1627993840000|2021-08-03 12:30:40|1053.6|1053|1053.6|1053|1053.6|1053.2|1053.2|1053|421
1627993850000|2021-08-03 12:30:50|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|0
1627993860000|2021-08-03 12:31:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|553
1627993870000|2021-08-03 12:31:10|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1627993890000|2021-08-03 12:31:30|1054.4|1054|1054|1053.6|1054.4|1054.2|1053.8|1053.6|2901
1627993900000|2021-08-03 12:31:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1627993910000|2021-08-03 12:31:50|1054|1054|1054.2|1053.6|1054.2|1054|1054|1053.6|3250
1627993920000|2021-08-03 12:32:00|1054||1053.8||1054||1053.8||0
1627993930000|2021-08-03 12:32:10|1054||1054||1054||1054||606
1627993940000|2021-08-03 12:32:20|1054.2||1054.2||1054.2||1054.2||0
1627993950000|2021-08-03 12:32:30|1054|1053.8|1054.4|1054|1054.4|1054|1054|1053.8|17
1627993960000|2021-08-03 12:32:40|1054.6||1054.4||1054.6||1054.4||0
1627993970000|2021-08-03 12:32:50|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|1008
1627993990000|2021-08-03 12:33:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|1159
1627994000000|2021-08-03 12:33:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1627994010000|2021-08-03 12:33:30||1054.2||1054||1054.2||1054|316
1627994020000|2021-08-03 12:33:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1627994040000|2021-08-03 12:34:00|1054||1054.2||1054.2||1054||1039
1627994050000|2021-08-03 12:34:10|1054|1053.6|1054|1053.4|1054|1053.6|1053.8|1053.4|453
1627994080000|2021-08-03 12:34:40|1054.2|1053.6|1054|1053.6|1054.4|1054|1054|1053.6|815
1627994090000|2021-08-03 12:34:50|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054.2|1053.6|0
1627994100000|2021-08-03 12:35:00|1054|1053.4|1053.6|1053.2|1054|1053.4|1053.6|1053.2|0
1627994110000|2021-08-03 12:35:10|1053.4|1053|1053.8|1053.4|1054|1053.6|1053.4|1053|1889
1627994120000|2021-08-03 12:35:20|1054|1053.2|1054|1053.4|1054|1053.6|1053.8|1053.2|7
1627994130000|2021-08-03 12:35:30|1053.8||1054||1054||1053.8||0
1627994170000|2021-08-03 12:36:10|1054.2|1053.6|1054.2|1053.8|1054.4|1054|1054.2|1053.6|0
1627994180000|2021-08-03 12:36:20|1054.4|1054|1054.2|1053.8|1054.4|1054|1054|1053.6|1378
1627994190000|2021-08-03 12:36:30||1053.6||1053.6||1053.6||1053.6|0
1627994200000|2021-08-03 12:36:40|1054|1053.4|1054|1053.6|1054|1053.6|1054|1053.4|0
1627994210000|2021-08-03 12:36:50|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1053.8|1053.4|0
1627994220000|2021-08-03 12:37:00|1054||1054.2||1054.2||1054||0
1627994230000|2021-08-03 12:37:10|1054|1053.8|1054.4|1053.8|1054.4|1053.8|1054|1053.6|0
1627994240000|2021-08-03 12:37:20|1054|1054|1054.4|1053.8|1054.4|1054|1054|1053.8|66
1627994250000|2021-08-03 12:37:30|1054.2|1053.6|1053.4|1053|1054.2|1053.6|1053.4|1053|6842
1627994260000|2021-08-03 12:37:40|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.6|809
1627994270000|2021-08-03 12:37:50|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|0
1627994280000|2021-08-03 12:38:00|1053.2|1053|1052.6|1052.2|1053.2|1053|1052.6|1052.2|1311
1627994290000|2021-08-03 12:38:10|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|1012
1627994320000|2021-08-03 12:38:40|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1627994340000|2021-08-03 12:39:00|1052.8|1052|1052.4|1052|1052.8|1052|1052.4|1052|0
1627994350000|2021-08-03 12:39:10|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|536
1627994370000|2021-08-03 12:39:30|1052.4|1052|1052.2|1051.8|1052.4|1052|1052|1051.8|10615
1627994380000|2021-08-03 12:39:40|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|225
1627994390000|2021-08-03 12:39:50|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.4|1052|683
1627994400000|2021-08-03 12:40:00|1052.6|1052|1052.4|1052|1052.8|1052.2|1052.4|1052|3833
1627994410000|2021-08-03 12:40:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1627994420000|2021-08-03 12:40:20|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1627994440000|2021-08-03 12:40:40|1052.2|1051.8|1053|1052.4|1053.2|1052.8|1052|1051.6|7166
1627994450000|2021-08-03 12:40:50|1052.8|1052.2|1053|1052.6|1053.2|1052.6|1052.6|1052.2|195
1627994460000|2021-08-03 12:41:00|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|1041
1627994470000|2021-08-03 12:41:10|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|1500
1627994480000|2021-08-03 12:41:20|1053|1052.6|1052.8|1052.4|1053.2|1052.6|1052.8|1052.4|793
1627994490000|2021-08-03 12:41:30|1053|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.4|75
1627994500000|2021-08-03 12:41:40|1052.8|1052.2|1052.4|1051.8|1052.8|1052.2|1052.4|1051.8|1365
1627994510000|2021-08-03 12:41:50|1052.2|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|7
1627994520000|2021-08-03 12:42:00|1052.2|1052|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|5725
1627994530000|2021-08-03 12:42:10|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|1224
1627994540000|2021-08-03 12:42:20|1052.2|1052|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|1557
1627994550000|2021-08-03 12:42:30|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|750
1627994590000|2021-08-03 12:43:10|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1051.8|1051.4|2867
1627994600000|2021-08-03 12:43:20|1052.2|1051.6|1052.4|1051.8|1052.4|1051.8|1052.2|1051.6|500
1627994610000|2021-08-03 12:43:30|1052.2|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|534
1627994620000|2021-08-03 12:43:40|1052|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|2196
1627994630000|2021-08-03 12:43:50|1052.2|1051.8|1052.2|1051.6|1052.2|1052|1052|1051.6|497
1627994640000|2021-08-03 12:44:00|1052|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|0
1627994650000|2021-08-03 12:44:10|1052.6||1052.4||1052.6||1052.4||0
1627994660000|2021-08-03 12:44:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1627994680000|2021-08-03 12:44:40|1052.8|1052.4|1052.8|1052.6|1053|1052.6|1052.6|1052.2|3583
1627994690000|2021-08-03 12:44:50|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052|948
1627994700000|2021-08-03 12:45:00|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.6|507
1627994710000|2021-08-03 12:45:10|1051.8|1051.4|1052|1051.6|1052.2|1051.8|1051.8|1051.4|1573
1627994720000|2021-08-03 12:45:20|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.6|1051.4|2082
1627994730000|2021-08-03 12:45:30|1051.8|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.4|778
1627994740000|2021-08-03 12:45:40|1051.8||1051.8||1051.8||1051.8||0
1627994750000|2021-08-03 12:45:50|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1627994760000|2021-08-03 12:46:00|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|258
1627994770000|2021-08-03 12:46:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1627994780000|2021-08-03 12:46:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1627994790000|2021-08-03 12:46:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|500
1627994800000|2021-08-03 12:46:40|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|2106
1627994810000|2021-08-03 12:46:50|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.6|0
1627994830000|2021-08-03 12:47:10|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|402
1627994850000|2021-08-03 12:47:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1627994860000|2021-08-03 12:47:40|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|409
1627994870000|2021-08-03 12:47:50||1051.8||1052||1052||1051.8|0
1627994880000|2021-08-03 12:48:00|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|500
1627994890000|2021-08-03 12:48:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1627994930000|2021-08-03 12:48:50|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|1489
1627994940000|2021-08-03 12:49:00|1052|1051.6|1052|1051.8|1052.2|1052|1051.8|1051.6|7204
1627994950000|2021-08-03 12:49:10|1052.2|1052|1052|1051.6|1052.6|1052.2|1052|1051.6|1297
1627994960000|2021-08-03 12:49:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1627994980000|2021-08-03 12:49:40|1052.4|1052.2|1052.8|1052.4|1052.8|1052.4|1052.2|1051.8|1534
1627994990000|2021-08-03 12:49:50|1052.6|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|1000
1627995000000|2021-08-03 12:50:00|1052.8|1052.4|1053|1052.4|1053|1052.6|1052.8|1052.4|0
1627995010000|2021-08-03 12:50:10|1052.8||1052.8||1052.8||1052.8||0
1627995020000|2021-08-03 12:50:20|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.2|1051.8|2920
1627995030000|2021-08-03 12:50:30|1052.6|1052.2|1052.4|1052|1052.6|1052.4|1052.2|1051.8|1614
1627995040000|2021-08-03 12:50:40|1052.6|1052.4|1052.8|1052.2|1053|1052.6|1052.4|1052.2|2824
1627995050000|2021-08-03 12:50:50|1052.6|1052|1052.4|1052|1052.6|1052|1052.2|1052|999
1627995070000|2021-08-03 12:51:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|518
1627995080000|2021-08-03 12:51:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|320
1627995100000|2021-08-03 12:51:40|1052|1051.6|1052.8|1052.4|1052.8|1052.4|1052|1051.6|0
1627995110000|2021-08-03 12:51:50||1052.2||1052.2||1052.2||1052.2|0
1627995120000|2021-08-03 12:52:00|1052.6|1052|1052.4|1052|1052.6|1052|1052.4|1052|0
1627995130000|2021-08-03 12:52:10|1052.6|1052.2|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|618
1627995150000|2021-08-03 12:52:30|1052|1051.6|1051.8|1051.4|1052.2|1052|1051.8|1051.4|5313
1627995160000|2021-08-03 12:52:40|1051.6||1051.8||1051.8||1051.6||0
1627995170000|2021-08-03 12:52:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|420
1627995180000|2021-08-03 12:53:00|1051.8||1051.6||1051.8||1051.6||0
1627995190000|2021-08-03 12:53:10|1051.4|1051|1051.6|1051|1051.6|1051|1051.4|1051|839
1627995200000|2021-08-03 12:53:20|1051.8|1051.2|1052|1051.6|1052|1051.8|1051.8|1051.2|98
1627995210000|2021-08-03 12:53:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|1222
1627995220000|2021-08-03 12:53:40||1051||1051.2||1051.2||1051|0
1627995230000|2021-08-03 12:53:50||1051||1051.2||1051.2||1051|0
1627995240000|2021-08-03 12:54:00|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1627995250000|2021-08-03 12:54:10|1051.8|1051|1051.8|1051.2|1051.8|1051.2|1051.8|1051|0
1627995260000|2021-08-03 12:54:20|1051.6|1051|1051.6|1051|1051.8|1051.2|1051.2|1050.8|6576
1627995270000|2021-08-03 12:54:30|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1627995280000|2021-08-03 12:54:40|1051.6|1051|1051.6|1051.2|1051.8|1051.4|1051.6|1051|0
1627995290000|2021-08-03 12:54:50|1051.8|1051|1051.8|1051.4|1051.8|1051.4|1051.8|1051|0
1627995320000|2021-08-03 12:55:20|1052|1051.6|1051.8|1051.6|1052.2|1051.8|1051.8|1051.6|1084
1627995330000|2021-08-03 12:55:30|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|1003
1627995340000|2021-08-03 12:55:40||1051||1051||1051||1051|0
1627995350000|2021-08-03 12:55:50|1051.8|1051.2|1052|1051.4|1052|1051.6|1051.6|1051.2|56
1627995360000|2021-08-03 12:56:00|1051.8||1051.8||1051.8||1051.8||0
1627995380000|2021-08-03 12:56:20|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051|981
1627995390000|2021-08-03 12:56:30|1051.4|1051|1051.6|1051.2|1051.8|1051.2|1051.4|1051|1000
1627995400000|2021-08-03 12:56:40|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.6|1051.2|2492
1627995410000|2021-08-03 12:56:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|1250
1627995440000|2021-08-03 12:57:20|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|806
1627995450000|2021-08-03 12:57:30||1051||1051||1051||1051|0
1627995460000|2021-08-03 12:57:40|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|0
1627995480000|2021-08-03 12:58:00|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|528
1627995490000|2021-08-03 12:58:10||1051.2||1051.2||1051.2||1051.2|0
1627995500000|2021-08-03 12:58:20|1051.6||1051.8||1051.8||1051.6||0
1627995510000|2021-08-03 12:58:30|1051.6|1051.4|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|2024
1627995520000|2021-08-03 12:58:40|1052|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|4202
1627995530000|2021-08-03 12:58:50|1051.8||1051.8||1052||1051.8||575
1627995540000|2021-08-03 12:59:00|1051.6|1051.4|1051.4|1051|1051.8|1051.4|1051.2|1051|2684
1627995550000|2021-08-03 12:59:10|1051.6|1051.2|1051.8|1051.6|1051.8|1051.6|1051.6|1051.2|370
1627995560000|2021-08-03 12:59:20|1051.6|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|1140
1627995570000|2021-08-03 12:59:30|1051.6||1051.8||1051.8||1051.6||0
1627995580000|2021-08-03 12:59:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1627995590000|2021-08-03 12:59:50||1051.4||1051.6||1051.6||1051.4|0
1627995600000|2021-08-03 13:00:00|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.2|1050.8|2000
1627995610000|2021-08-03 13:00:10|1051.4|1051.4|1051.4|1051|1051.4|1051.4|1051.2|1051|190
1627995620000|2021-08-03 13:00:20|1051.6||1051.6||1051.6||1051.6||0
1627995630000|2021-08-03 13:00:30|1051.8|1051.2|1051.4|1051.2|1051.8|1051.4|1051.4|1051.2|4199
1627995640000|2021-08-03 13:00:40|1051.6||1051.6||1051.8||1051.6||0
1627995650000|2021-08-03 13:00:50|1051.8|1051.4|1051.4|1051|1051.8|1051.6|1051.4|1051|347
1627995660000|2021-08-03 13:01:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|940
1627995670000|2021-08-03 13:01:10|1051.4|1051.4|1051.4|1051|1051.4|1051.4|1051.4|1051|799
1627995680000|2021-08-03 13:01:20|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|50
1627995690000|2021-08-03 13:01:30|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1627995700000|2021-08-03 13:01:40|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051|1050.8|2282
1627995710000|2021-08-03 13:01:50|1051.2||1051.2||1051.4||1051.2||0
1627995720000|2021-08-03 13:02:00|1051.4||1051.4||1051.4||1051.4||351
1627995740000|2021-08-03 13:02:20|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051|1765
1627995750000|2021-08-03 13:02:30|1051.8|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.4|416
1627995760000|2021-08-03 13:02:40|1051.4|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|565
1627995770000|2021-08-03 13:02:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1627995780000|2021-08-03 13:03:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1627995790000|2021-08-03 13:03:10|1051.4|1051|1051.2|1050.8|1051.4|1051|1051|1050.8|1067
1627995800000|2021-08-03 13:03:20||1050.6||1050.8||1050.8||1050.6|0
1627995810000|2021-08-03 13:03:30|1051.4|1051|1051.6|1051.2|1052|1051.6|1051.4|1051|744
1627995820000|2021-08-03 13:03:40|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|489
1627995840000|2021-08-03 13:04:00|1051.6|1051.4|1051.4|1051.2|1051.6|1051.4|1051.4|1051.2|0
1627995850000|2021-08-03 13:04:10|1051.2|1051|1051.2|1050.8|1051.8|1051.4|1051.2|1050.8|6465
1627995870000|2021-08-03 13:04:30|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|1034
1627995910000|2021-08-03 13:05:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|14237
1627995920000|2021-08-03 13:05:20|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|594
1627995930000|2021-08-03 13:05:30|1051.2|1050.8|1051|1050.6|1051.4|1051.2|1050.8|1050.6|2365
1627995940000|2021-08-03 13:05:40|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.6|1050.4|3187
1627995950000|2021-08-03 13:05:50|1051.2|1050.8|1051.2|1051|1051.2|1051|1051.2|1050.8|704
1627995960000|2021-08-03 13:06:00|1051.4|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|321
1627995970000|2021-08-03 13:06:10|1051.2|1050.8|1051.4|1051|1051.6|1051|1051.2|1050.8|0
1627995980000|2021-08-03 13:06:20|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|1332
1627995990000|2021-08-03 13:06:30|1051.6||1051.4||1051.6||1051.2||0
1627996000000|2021-08-03 13:06:40|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.8|3304
1627996010000|2021-08-03 13:06:50|1050.8|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.6|1435
1627996020000|2021-08-03 13:07:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|303
1627996030000|2021-08-03 13:07:10|||||||||195
1627996050000|2021-08-03 13:07:30||1050.8||1050.8||1050.8||1050.8|0
1627996060000|2021-08-03 13:07:40|1051.2|1051|1051|1050.6|1051.2|1051|1051|1050.6|313
1627996070000|2021-08-03 13:07:50|1051.2|1050.8|1051|1050.8|1051.2|1051|1051|1050.8|632
1627996080000|2021-08-03 13:08:00|1050.8|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.6|2511
1627996090000|2021-08-03 13:08:10|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1627996110000|2021-08-03 13:08:30|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|76
1627996120000|2021-08-03 13:08:40|1051||1051.2||1051.2||1051||0
1627996140000|2021-08-03 13:09:00|1051||1051.2||1051.2||1051||3686
1627996150000|2021-08-03 13:09:10|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.4|1051|2262
1627996170000|2021-08-03 13:09:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|904
1627996180000|2021-08-03 13:09:40|1051.4||1051.2||1051.4||1051.2||0
1627996190000|2021-08-03 13:09:50|1051||1051.2||1051.2||1051||0
1627996200000|2021-08-03 13:10:00|1051|1050.6|1050.6|1050.2|1051|1050.6|1050.6|1050.2|2077
1627996210000|2021-08-03 13:10:10|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1627996260000|2021-08-03 13:11:00|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1049.8|1049.4|12370
1627996270000|2021-08-03 13:11:10|1050.2|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|1463
1627996280000|2021-08-03 13:11:20|1050.4|1050|1050.4|1050|1050.6|1050|1050.2|1050|703
1627996290000|2021-08-03 13:11:30|1050.6|1050.2|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|1610
1627996300000|2021-08-03 13:11:40|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|0
1627996310000|2021-08-03 13:11:50|1051.2||1051||1051.2||1051||0
1627996320000|2021-08-03 13:12:00|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|1
1627996330000|2021-08-03 13:12:10|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.4|1029
1627996350000|2021-08-03 13:12:30|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|65
1627996360000|2021-08-03 13:12:40|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|97
1627996380000|2021-08-03 13:13:00|1051.4|1051|1051.4|1051.2|1051.6|1051.4|1051.4|1051|2955
1627996390000|2021-08-03 13:13:10|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1627996400000|2021-08-03 13:13:20|1051.4|1051.4|1051.4|1051|1052|1051.6|1051.4|1051|3567
1627996420000|2021-08-03 13:13:40|1051.6|1051.2|1051.6|1051.2|1051.8|1051.6|1051.4|1051.2|2553
1627996430000|2021-08-03 13:13:50|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|3246
1627996450000|2021-08-03 13:14:10|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.4|1051|370
1627996460000|2021-08-03 13:14:20|1051.6|1051.2|1051.4|1050.8|1051.6|1051.2|1051.4|1050.8|2073
1627996470000|2021-08-03 13:14:30|1051.2|1051|1051|1050.8|1051.2|1051|1051|1050.8|0
1627996480000|2021-08-03 13:14:40|1050.8|1050.6|1051.4|1050.8|1051.4|1051|1050.8|1050.6|343
1627996490000|2021-08-03 13:14:50|1051.2|1051|1051.6|1051|1051.6|1051|1051.2|1051|700
1627996500000|2021-08-03 13:15:00|1051.4|1050.8|1050.8|1050.4|1051.4|1050.8|1050.6|1050.2|14436
1627996510000|2021-08-03 13:15:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1627996520000|2021-08-03 13:15:20|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.2|1050|6054
1627996540000|2021-08-03 13:15:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|739
1627996550000|2021-08-03 13:15:50|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.6|393
1627996560000|2021-08-03 13:16:00|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|50
1627996570000|2021-08-03 13:16:10|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.8|1050.4|0
1627996580000|2021-08-03 13:16:20|1050.6|1050.2|1050.6|1050.4|1050.8|1050.4|1050.6|1050.2|37
1627996590000|2021-08-03 13:16:30||1050.2||1050.2||1050.2||1050.2|0
1627996630000|2021-08-03 13:17:10||1050.4||1050.2||1050.4||1050.2|0
1627996640000|2021-08-03 13:17:20|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.4|1415
1627996650000|2021-08-03 13:17:30|1051|1050.6|1050.6|1050.4|1051|1050.6|1050.6|1050.4|137
1627996660000|2021-08-03 13:17:40|1050.4|1050.2|1051.2|1050.8|1051.2|1050.8|1050.4|1050.2|1840
1627996670000|2021-08-03 13:17:50||1050.6||1050.8||1050.8||1050.6|0
1627996680000|2021-08-03 13:18:00||1050.6||1050.8||1050.8||1050.6|0
1627996710000|2021-08-03 13:18:30||1050.6||1050.6||1050.6||1050.6|0
1627996720000|2021-08-03 13:18:40|1051||1051||1051||1051||0
1627996730000|2021-08-03 13:18:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1627996740000|2021-08-03 13:19:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1627996750000|2021-08-03 13:19:10|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051.2|1050.8|718
1627996760000|2021-08-03 13:19:20|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1627996770000|2021-08-03 13:19:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1627996780000|2021-08-03 13:19:40|1051.4||1051.4||1051.4||1051.2||0
1627996790000|2021-08-03 13:19:50|1051.2||1051.4||1051.4||1051.2||203
1627996800000|2021-08-03 13:20:00|1051.2|1050.6|1050.8|1050.4|1051.2|1050.6|1050.6|1050.2|60654
1627996810000|2021-08-03 13:20:10|||||||||130
1627996820000|2021-08-03 13:20:20|1050.6|1050.6|1051|1050.6|1051|1050.8|1050.6|1050.6|8770
1627996830000|2021-08-03 13:20:30|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1627996840000|2021-08-03 13:20:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|887
1627996850000|2021-08-03 13:20:50|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|0
1627996860000|2021-08-03 13:21:00|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|786
1627996880000|2021-08-03 13:21:20|1050.8|1050.6|1050.8|1050.6|1051|1050.8|1050.8|1050.6|1517
1627996890000|2021-08-03 13:21:30|1051|1050.8|1051.4|1050.8|1051.4|1050.8|1050.8|1050.6|305
1627996900000|2021-08-03 13:21:40|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|0
1627996910000|2021-08-03 13:21:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1627996930000|2021-08-03 13:22:10|||||||||468
1627996940000|2021-08-03 13:22:20|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|1077
1627996950000|2021-08-03 13:22:30|1051.8|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|315
1627996960000|2021-08-03 13:22:40|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|0
1627996970000|2021-08-03 13:22:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|2243
1627996980000|2021-08-03 13:23:00|1051.4|1051|1051.4|1051|1051.4|1051.4|1051.2|1051|3000
1627996990000|2021-08-03 13:23:10|1051.6||1051.4||1051.6||1051.2||493
1627997030000|2021-08-03 13:23:50|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.4|1051|5700
1627997050000|2021-08-03 13:24:10|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|28216
1627997070000|2021-08-03 13:24:30|1050.8|1050.4|1051.2|1050.8|1051.2|1050.8|1050.8|1050.4|1986
1627997080000|2021-08-03 13:24:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|1293
1627997090000|2021-08-03 13:24:50|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1627997100000|2021-08-03 13:25:00|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1050.8|1050.4|6356
1627997130000|2021-08-03 13:25:30|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|0
1627997140000|2021-08-03 13:25:40||1050.8||1050.8||1050.8||1050.6|0
1627997150000|2021-08-03 13:25:50|1051.4|1051|1051.6|1051.2|1051.8|1051.4|1051.4|1051|8250
1627997160000|2021-08-03 13:26:00|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.6|1051.2|0
1627997180000|2021-08-03 13:26:20|1051.6|1051.2|1051.8|1051.4|1052|1051.6|1051.4|1051|1375
1627997190000|2021-08-03 13:26:30|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|630
1627997200000|2021-08-03 13:26:40|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|0
1627997210000|2021-08-03 13:26:50|1051.8|1051.6|1051.8|1051.6|1052|1051.6|1051.6|1051.4|316
1627997220000|2021-08-03 13:27:00||1051.4||1051.4||1051.4||1051.4|0
1627997230000|2021-08-03 13:27:10||1051.6||1051.6||1051.6||1051.6|0
1627997250000|2021-08-03 13:27:30|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|765
1627997270000|2021-08-03 13:27:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|60
1627997280000|2021-08-03 13:28:00|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051|1050.6|1318
1627997310000|2021-08-03 13:28:30|1051.4|1051|1051|1050.8|1051.4|1051|1051|1050.8|0
1627997320000|2021-08-03 13:28:40|1051.2||1051||1051.2||1051||0
1627997330000|2021-08-03 13:28:50|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|1000
1627997340000|2021-08-03 13:29:00|1050.8|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.4|0
1627997350000|2021-08-03 13:29:10||1050.2||1050.4||1050.4||1050.2|56
1627997360000|2021-08-03 13:29:20||1050.2||1050.4||1050.4||1050.2|0
1627997380000|2021-08-03 13:29:40|1051.2|1050.8|1051|1050.8|1051.2|1051|1051|1050.8|8477
1627997390000|2021-08-03 13:29:50|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|788
1627997400000|2021-08-03 13:30:00|1051.2|1050.8|1051|1050.6|1051.2|1051|1050.8|1050.6|4909
1627997410000|2021-08-03 13:30:10|1050.8|1050.4|1050.2|1049.8|1050.8|1050.4|1050|1049.8|16228
1627997420000|2021-08-03 13:30:20|1050.4|1050|1051.2|1050.8|1051.2|1050.8|1050.4|1050|7018
1627997430000|2021-08-03 13:30:30|1051.4|1051|1051.4|1051|1051.6|1051.2|1051|1050.8|3516
1627997440000|2021-08-03 13:30:40|1051.2|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051.2|0
1627997450000|2021-08-03 13:30:50|1051.8|1051.4|1052.8|1052.4|1053|1052.6|1051.6|1051.2|9523
1627997460000|2021-08-03 13:31:00|1052.6|1052.6|1052.6|1052.2|1053|1052.8|1052.4|1052.2|9611
1627997470000|2021-08-03 13:31:10|1052.4|1052|1051.6|1051.2|1052.4|1052|1051.6|1051.2|1829
1627997480000|2021-08-03 13:31:20|1051.8|1051.4|1051.4|1051.2|1051.8|1051.6|1051.4|1051.2|3291
1627997490000|2021-08-03 13:31:30|1051.6|1051|1051.4|1051|1051.6|1051|1051|1050.6|3675
1627997500000|2021-08-03 13:31:40|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.4|1051.2|3716
1627997510000|2021-08-03 13:31:50|1052.2|1051.8|1053|1052.6|1053.2|1052.6|1052.2|1051.8|0
1627997520000|2021-08-03 13:32:00|1053.2|1052.8|1052|1051.6|1053.2|1053|1052|1051.6|7191
1627997530000|2021-08-03 13:32:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|1532
1627997540000|2021-08-03 13:32:20|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052|1900
1627997550000|2021-08-03 13:32:30|1052.4|1052.4|1051.8|1051.6|1052.6|1052.4|1051.8|1051.6|929
1627997560000|2021-08-03 13:32:40|1052|1051.8|1052.2|1051.8|1052.4|1052.2|1051.8|1051.6|2693
1627997570000|2021-08-03 13:32:50|1052.4|1052|1051.6|1051.2|1052.4|1052.2|1051.6|1051.2|2710
1627997580000|2021-08-03 13:33:00|1051.4|1051|1050.8|1050.4|1051.4|1051|1050.6|1050.4|7687
1627997590000|2021-08-03 13:33:10|1050.6|1050.2|1050.6|1050.2|1051|1050.6|1050.4|1049.8|2046
1627997600000|2021-08-03 13:33:20|1050.8|1050.4|1050.2|1049.8|1050.8|1050.6|1050|1049.8|984
1627997610000|2021-08-03 13:33:30|1050|1049.6|1050.2|1049.8|1050.6|1050|1049.8|1049.6|5309
1627997620000|2021-08-03 13:33:40|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1627997630000|2021-08-03 13:33:50|1049.8|1049.4|1050.6|1050|1050.6|1050.2|1049.6|1049.2|7155
1627997640000|2021-08-03 13:34:00|1050.8|1050.2|1051|1050.6|1051.4|1050.8|1050.8|1050.2|655
1627997650000|2021-08-03 13:34:10|1050.8|1050.4|1051|1050.4|1051.4|1050.8|1050.6|1050.2|789
1627997660000|2021-08-03 13:34:20|1051.2|1050.6|1051.4|1051|1051.4|1051.2|1051.2|1050.4|3176
1627997670000|2021-08-03 13:34:30||1051.2||1051||1051.2||1051|316
1627997680000|2021-08-03 13:34:40|1051.6|1051.2|1050.6|1050.2|1051.6|1051.4|1050.6|1050.2|1494
1627997690000|2021-08-03 13:34:50|1050.4|1050|1050.6|1050|1050.6|1050.2|1050|1049.8|1311
1627997700000|2021-08-03 13:35:00|1050.4|1050.2|1049.8|1049.4|1050.4|1050.2|1049.4|1049.2|17229
1627997710000|2021-08-03 13:35:10|1049.6|1049.2|1048.8|1048.4|1049.6|1049.2|1048.4|1048.2|15111
1627997720000|2021-08-03 13:35:20|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.6|1048.2|2641
1627997730000|2021-08-03 13:35:30|1048.4|1048.2|1048.4|1048|1048.8|1048.2|1048.2|1048|3049
1627997740000|2021-08-03 13:35:40|1048.2|1047.8|1048.2|1047.6|1048.2|1047.8|1047.6|1047.2|6105
1627997750000|2021-08-03 13:35:50|1048|1047.4|1047.8|1047.4|1048|1047.4|1047.8|1047.4|0
1627997760000|2021-08-03 13:36:00|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1047|903
1627997770000|2021-08-03 13:36:10|1047.2|1046.8|1047|1046.4|1047.2|1046.8|1046.2|1045.8|21653
1627997780000|2021-08-03 13:36:20|1046.8|1046.2|1046.6|1046.4|1046.8|1046.4|1046.6|1046|700
1627997790000|2021-08-03 13:36:30|1046.8|1046.6|1047|1046.6|1047.2|1046.8|1046.6|1046.6|7248
1627997800000|2021-08-03 13:36:40|1046.8|1046.8|1046|1045.6|1047|1046.8|1045.8|1045.4|17014
1627997810000|2021-08-03 13:36:50|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045|1044.6|16820
1627997820000|2021-08-03 13:37:00|1045.2|1044.8|1045.2|1045|1045.2|1045|1045|1044.6|4196
1627997830000|2021-08-03 13:37:10|1045|1044.8|1044.8|1044.4|1045.4|1045|1044.8|1044.4|13606
1627997840000|2021-08-03 13:37:20|1044.6|1044.2|1044.2|1043.6|1044.6|1044.2|1043.8|1043.4|17800
1627997850000|2021-08-03 13:37:30|1044|1043.4|1043.8|1043.4|1044|1043.4|1043.4|1042.8|4734
1627997860000|2021-08-03 13:37:40|1044|1043|1043.4|1042.8|1044|1043.4|1043.2|1042.6|6088
1627997870000|2021-08-03 13:37:50|1043.6|1043|1043|1042.6|1043.8|1043.2|1043|1042.6|16643
1627997880000|2021-08-03 13:38:00|1043.2|1042.8|1043.4|1042.8|1043.8|1043.2|1043.2|1042.8|5028
1627997890000|2021-08-03 13:38:10|1043.6||1043.2||1043.6||1043.2||0
1627997900000|2021-08-03 13:38:20|1043.4|1042.6|1043.4|1042.8|1043.4|1042.8|1042.8|1042.4|3820
1627997910000|2021-08-03 13:38:30|1043.2|1043|1042.8|1042.2|1043.4|1043|1042.4|1042|9789
1627997920000|2021-08-03 13:38:40|1042.6|1042.4|1043.2|1042.8|1043.4|1042.8|1042.6|1042.4|580
1627997930000|2021-08-03 13:38:50|1043.4|1043|1042.8|1042.2|1043.4|1043|1042.6|1042.2|9286
1627997940000|2021-08-03 13:39:00|1042.6|1042.4|1042.2|1041.6|1043.2|1042.6|1042|1041.4|2689
1627997950000|2021-08-03 13:39:10|1042.4|1041.8|1042.2|1041.6|1042.6|1042|1042.2|1041.6|2147
1627997960000|2021-08-03 13:39:20|1042|1041.4|1042|1041.4|1042|1041.4|1041.8|1041|0
1627997970000|2021-08-03 13:39:30|1041.8|1041.2|1042.2|1042|1042.4|1042|1041.6|1041|3997
1627997980000|2021-08-03 13:39:40|1042.4|1041.8|1043.2|1042.4|1043.2|1042.4|1042.4|1041.8|22
1627997990000|2021-08-03 13:39:50|1043|1042.6|1043|1042.4|1043.6|1043|1043|1042.4|719
1627998000000|2021-08-03 13:40:00|1042.8|1042.2|1042|1041.4|1042.8|1042.2|1041.8|1041.4|14204
1627998010000|2021-08-03 13:40:10|1042.2|1041.6|1042|1041.6|1042.2|1041.8|1042|1041.6|564
1627998020000|2021-08-03 13:40:20|1041.8|1041.4|1041.6|1041|1041.8|1041.4|1041.2|1041|4244
1627998030000|2021-08-03 13:40:30|1041.4|1040.8|1041.6|1041|1041.6|1041.2|1041.2|1040.8|4598
1627998040000|2021-08-03 13:40:40|1041.4||1041.4||1041.4||1041.4||0
1627998050000|2021-08-03 13:40:50|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041|830
1627998060000|2021-08-03 13:41:00|1041.8|1041.4|1041.8|1041.2|1042|1041.6|1041.6|1041|4336
1627998070000|2021-08-03 13:41:10|1042|1041.4|1043|1042.4|1043|1042.6|1042|1041.4|5094
1627998080000|2021-08-03 13:41:20|1043.2|1042.6|1043.4|1042.6|1043.4|1042.8|1043.2|1042.6|400
1627998090000|2021-08-03 13:41:30|1043.6|1042.8|1043.4|1042.8|1043.6|1043.2|1043.4|1042.8|1000
1627998100000|2021-08-03 13:41:40|1043.2|1042.6|1042.2|1041.6|1043.2|1042.6|1042.2|1041.6|2061
1627998110000|2021-08-03 13:41:50|1042.4|1041.8|1043.4|1042.8|1043.4|1042.8|1042.4|1041.8|3948
1627998120000|2021-08-03 13:42:00|1043.6|1042.6|1043|1042.4|1043.6|1042.8|1042.8|1042.4|813
1627998130000|2021-08-03 13:42:10|1042.8|1042.2|1041.8|1041.2|1042.8|1042.2|1041.6|1041|3986
1627998140000|2021-08-03 13:42:20|1042|1041.4|1041.4|1041|1042|1041.6|1040.8|1040.4|21383
1627998150000|2021-08-03 13:42:30|1041.6|1040.8|1041.6|1041.2|1041.8|1041.2|1041.6|1040.8|100
1627998160000|2021-08-03 13:42:40|1041.8|1041.4|1041.4|1040.8|1042.2|1041.6|1041.4|1040.8|4621
1627998170000|2021-08-03 13:42:50|1041.2|1040.6|1041.4|1040.8|1041.4|1040.8|1041|1040.6|0
1627998180000|2021-08-03 13:43:00|1041.2|1040.6|1041.2|1040.6|1041.4|1040.8|1040.6|1040|2481
1627998190000|2021-08-03 13:43:10|1041|1040.4|1040.6|1040|1041.2|1040.6|1040.4|1040|4664
1627998200000|2021-08-03 13:43:20|1040.8|1040.2|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|0
1627998210000|2021-08-03 13:43:30|1041|1040.6|1041.4|1040.8|1041.6|1041|1041|1040.6|4886
1627998220000|2021-08-03 13:43:40|1041.2|1040.6|1041.2|1040.4|1041.2|1040.6|1041.2|1040.4|0
1627998230000|2021-08-03 13:43:50|1041|1040.2|1040.8|1040.2|1041|1040.4|1040.6|1040.2|500
1627998240000|2021-08-03 13:44:00|1040.6|1040|1039.6|1039|1040.6|1040|1039.6|1039|22007
1627998250000|2021-08-03 13:44:10|1039.8|1039.2|1039.2|1038.8|1039.8|1039.2|1039.2|1038.4|3221
1627998260000|2021-08-03 13:44:20|1039|1038.6|1039.6|1039.2|1039.6|1039.2|1038.6|1038.2|5016
1627998270000|2021-08-03 13:44:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|402
1627998280000|2021-08-03 13:44:40|1039.6|1039.2|1040.4|1039.8|1040.4|1039.8|1039.6|1039.2|4800
1627998290000|2021-08-03 13:44:50|1040.6|1040|1040|1039.4|1040.8|1040|1040|1039.4|373
1627998300000|2021-08-03 13:45:00|1039.8|1039.2|1039.4|1038.8|1039.8|1039.2|1038.8|1038.2|8636
1627998310000|2021-08-03 13:45:10|1039.2|1038.6|1039.2|1038.6|1039.4|1038.6|1038.8|1038.2|192
1627998320000|2021-08-03 13:45:20|1039||1039||1039||1039||0
1627998330000|2021-08-03 13:45:30|1038.8|1038.4|1038|1037.4|1039|1038.4|1038|1037.4|8852
1627998340000|2021-08-03 13:45:40|1037.8|1037.2|1038|1037.4|1038.2|1037.6|1037.6|1037.2|1177
1627998350000|2021-08-03 13:45:50|1037.8|1037.2|1037.6|1037|1037.8|1037.6|1037.6|1037|3057
1627998360000|2021-08-03 13:46:00|1037.4|1037.2|1038.2|1037.6|1038.2|1037.6|1037.4|1037.2|2830
1627998370000|2021-08-03 13:46:10|1038|1037.8|1038.2|1037.6|1038.2|1037.8|1038|1037.4|0
1627998380000|2021-08-03 13:46:20|1038.4|1037.8|1037|1036.4|1038.8|1038.2|1036.8|1036.2|15962
1627998390000|2021-08-03 13:46:30|1036.8|1036.8|1036.8|1036.2|1037|1036.8|1036.8|1036|2089
1627998400000|2021-08-03 13:46:40|1036.6|1036|1036.6|1036.2|1037|1036.4|1036|1035.8|20741
1627998410000|2021-08-03 13:46:50|1036.4|1036|1036.4|1035.8|1036.6|1036|1036.2|1035.6|1828
1627998420000|2021-08-03 13:47:00|1036.6|1036|1036.8|1036.2|1036.8|1036.4|1036.6|1035.8|60
1627998430000|2021-08-03 13:47:10|1036.6|1036|1036.6|1036|1036.6|1036|1035.6|1035.4|2425
1627998440000|2021-08-03 13:47:20|1036.4|1035.8|1036.2|1035.6|1036.6|1036.4|1036|1035.4|13345
1627998450000|2021-08-03 13:47:30|1036|1035.8|1036.4|1036.2|1036.4|1036.2|1035.8|1035.2|2558
1627998460000|2021-08-03 13:47:40|1036.2|1036|1036.4|1036|1036.4|1036|1036.2|1035.6|4226
1627998470000|2021-08-03 13:47:50|1036.2|1035.6|1036.2|1035.8|1036.2|1035.8|1036.2|1035.4|5100
1627998480000|2021-08-03 13:48:00|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.6|1472
1627998490000|2021-08-03 13:48:10|1036.4|1036|1037.4|1037|1037.4|1037|1036.4|1036|4647
1627998500000|2021-08-03 13:48:20|1037.6|1036.8|1036.6|1036|1037.6|1037.2|1036.6|1036|928
1627998510000|2021-08-03 13:48:30|1036.4|1035.8|1036.2|1035.8|1036.4|1035.8|1036.2|1035.8|700
1627998520000|2021-08-03 13:48:40|1036.4|1036|1036|1035.4|1037|1036.6|1036|1035.4|1425
1627998530000|2021-08-03 13:48:50|1035.8|1035.2|1035.8|1035.4|1036|1035.6|1035.6|1035.2|2349
1627998540000|2021-08-03 13:49:00|1036|1035.6|1036.2|1035.6|1036.2|1036|1036|1035.4|4075
1627998550000|2021-08-03 13:49:10|1036|1035.4|1036|1035.4|1036|1035.6|1035.6|1035.2|8
1627998560000|2021-08-03 13:49:20|1035.8|1035.6|1036.2|1035.6|1036.8|1036.4|1035.8|1035.6|372
1627998570000|2021-08-03 13:49:30||1035.4||1035.4||1035.4||1035.4|0
1627998580000|2021-08-03 13:49:40|1036|1035.6|1036.4|1035.8|1036.6|1036.2|1035.8|1035.4|7649
1627998590000|2021-08-03 13:49:50|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|700
1627998600000|2021-08-03 13:50:00|1036.4|1035.8|1035|1034.6|1036.4|1035.8|1034.8|1034.4|26310
1627998610000|2021-08-03 13:50:10|1035.2|1035|1034.8|1034.4|1035.8|1035.4|1034.8|1034.4|7628
1627998620000|2021-08-03 13:50:20|1035|1034.6|1035.2|1034.8|1035.8|1035|1035|1034.6|3294
1627998630000|2021-08-03 13:50:30|1035.4|1034.6|1035|1034.6|1035.4|1034.8|1034.8|1034.4|1008
1627998650000|2021-08-03 13:50:50|1035.2|1035|1035.8|1035.2|1035.8|1035.4|1035.2|1034.8|5886
1627998660000|2021-08-03 13:51:00|1035.6|1035|1036|1035.8|1036.2|1035.8|1035.4|1035|3588
1627998670000|2021-08-03 13:51:10|1036.2|1036.2|1036|1035.6|1036.8|1036.4|1035.8|1035.6|24501
1627998680000|2021-08-03 13:51:20|1035.8|1035.4|1036.8|1036.2|1036.8|1036.2|1035.6|1035.4|5577
1627998690000|2021-08-03 13:51:30|1036.6|1036.4|1036.8|1036.4|1037|1036.4|1036.4|1036|2920
1627998700000|2021-08-03 13:51:40|1037|1036.6|1036.8|1036.2|1037.2|1036.8|1036.6|1036.2|3798
1627998710000|2021-08-03 13:51:50|1036.6|1036.4|1037.2|1036.6|1037.2|1036.8|1036.6|1036.2|3128
1627998720000|2021-08-03 13:52:00|1037.4|1036.8|1037|1036.4|1037.6|1037.2|1036.8|1036.2|9416
1627998730000|2021-08-03 13:52:10|1036.8|1036.2|1036|1035.6|1036.8|1036.4|1035.4|1035|28413
1627998740000|2021-08-03 13:52:20|1036.2|1036|1037|1036.4|1037.4|1037|1036.2|1036|11235
1627998750000|2021-08-03 13:52:30|1037.2|1037|1037.8|1037.2|1037.8|1037.6|1037.2|1036.8|2896
1627998760000|2021-08-03 13:52:40|1038||1038||1038||1038||0
1627998770000|2021-08-03 13:52:50|1037.8||1037.8||1037.8||1037.8||0
1627998780000|2021-08-03 13:53:00|1037.6|1037|1036.4|1035.8|1037.6|1037|1036.4|1035.8|4077
1627998790000|2021-08-03 13:53:10|1036.2|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|3000
1627998800000|2021-08-03 13:53:20|1036.4|1036|1036.2|1035.8|1036.6|1036|1036.2|1035.8|195
1627998810000|2021-08-03 13:53:30|1036|1036|1036.4|1036|1036.6|1036|1036|1035.8|1047
1627998820000|2021-08-03 13:53:40|1036.2|1035.8|1036.2|1035.8|1037|1036.4|1035.8|1035.6|2850
1627998830000|2021-08-03 13:53:50|1036.4||1036.4||1036.6||1036.4||0
1627998840000|2021-08-03 13:54:00|1036.6|1036|1036|1035.6|1036.6|1036.4|1036|1035.6|2049
1627998850000|2021-08-03 13:54:10|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|0
1627998860000|2021-08-03 13:54:20|1036.4|1036|1036.2|1035.8|1037|1036.4|1036.2|1035.6|1306
1627998870000|2021-08-03 13:54:30|1036|1035.6|1036.4|1036|1036.4|1036|1035.8|1035.4|2234
1627998880000|2021-08-03 13:54:40|1036.6|1036.2|1037|1036.6|1037.2|1036.8|1036.4|1036.2|3414
1627998890000|2021-08-03 13:54:50|1036.8|1036.4|1037.2|1036.6|1037.2|1036.6|1036.6|1036.2|877
1627998900000|2021-08-03 13:55:00|1037|1036.4|1037|1036.6|1037.6|1037|1036.4|1036.2|15317
1627998910000|2021-08-03 13:55:10|1037.2||1037.2||1037.2||1037.2||0
1627998920000|2021-08-03 13:55:20|1037|1036.4|1036.2|1035.6|1037|1036.4|1036.2|1035.6|164
1627998940000|2021-08-03 13:55:40|1036.4|1035.8|1036.8|1036.2|1037|1036.6|1036.2|1035.8|5405
1627998950000|2021-08-03 13:55:50|1036.6|1036.4|1037.2|1036.6|1037.4|1037|1036.6|1036.2|1344
1627998960000|2021-08-03 13:56:00|1036.8|1036.4|1036.4|1036.2|1036.8|1036.4|1036.4|1036.2|195
1627998970000|2021-08-03 13:56:10|1036.6|1036.4|1037.8|1037.4|1038|1037.4|1036.6|1036.4|501
1627998980000|2021-08-03 13:56:20|1038|1037.2|1038|1037.6|1038.2|1037.8|1037.6|1037.2|0
1627998990000|2021-08-03 13:56:30|1037.8|1037.4|1037.6|1037|1038|1037.4|1037.2|1036.8|421
1627999000000|2021-08-03 13:56:40|1037.4|1036.8|1037|1036.6|1037.4|1036.8|1037|1036.6|0
1627999010000|2021-08-03 13:56:50|1037.2|1036.8|1037.4|1037|1037.4|1037|1037|1036.8|2524
1627999020000|2021-08-03 13:57:00|1037.2|1036.8|1036.8|1036.4|1037.4|1036.8|1036.8|1036.2|464
1627999030000|2021-08-03 13:57:10|1037|1036.6|1037|1036.6|1037.2|1036.8|1036.8|1036.6|0
1627999040000|2021-08-03 13:57:20|1037.2|1036.8|1037.2|1036.8|1037.6|1037.2|1037.2|1036.6|1599
1627999050000|2021-08-03 13:57:30|1037.4|1037|1037.4|1037|1038|1037.4|1037.4|1037|1396
1627999060000|2021-08-03 13:57:40|1037.6|1037.2|1037.6|1037|1037.8|1037.4|1037.6|1037|0
1627999070000|2021-08-03 13:57:50|1037.8|1037.2|1037.4|1036.8|1038|1037.4|1037.4|1036.8|11269
1627999080000|2021-08-03 13:58:00|1037.2|1036.6|1036.8|1036.4|1037.2|1036.8|1036.8|1036.2|57
1627999090000|2021-08-03 13:58:10|1036.6|1036.2|1036.8|1036.2|1036.8|1036.2|1036.6|1036.2|0
1627999100000|2021-08-03 13:58:20||1036.4||1036.4||1036.4||1036.2|331
1627999110000|2021-08-03 13:58:30|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|0
1627999120000|2021-08-03 13:58:40|1036.6|1036.2|1036.8|1036.2|1036.8|1036.2|1036.4|1036|440
1627999130000|2021-08-03 13:58:50|1036.6|1036|1037|1036.4|1037|1036.4|1036.4|1036|2024
1627999140000|2021-08-03 13:59:00|1036.8|1036.2|1037.4|1036.6|1037.4|1036.6|1036.6|1036.2|650
1627999150000|2021-08-03 13:59:10|1037.6|1036.8|1037.6|1037|1037.6|1037|1037.4|1036.8|0
1627999160000|2021-08-03 13:59:20|1037.8|1037.2|1038.4|1038|1038.6|1038.4|1037.6|1037.2|13742
1627999170000|2021-08-03 13:59:30|1038.6|1038.2|1038.2|1038|1038.8|1038.2|1038.2|1038|16
1627999180000|2021-08-03 13:59:40|1038.4|1037.8|1038.8|1038.4|1039|1038.4|1038.4|1037.8|8722
1627999190000|2021-08-03 13:59:50|1038.6|1038.2|1038.8|1038|1038.8|1038.2|1038.6|1038|1796
1627999200000|2021-08-03 14:00:00|1039|1038.2|1039|1038.4|1039.2|1038.4|1039|1038.2|195
1627999210000|2021-08-03 14:00:10|1038.8|1038.2|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|2554
1627999220000|2021-08-03 14:00:20|1039|1038.6|1039.4|1038.8|1039.4|1038.8|1039|1038.6|81
1627999230000|2021-08-03 14:00:30|1039.6|1039|1039.2|1038.8|1039.6|1039.2|1039|1038.6|2083
1627999240000|2021-08-03 14:00:40|1039.4|1039|1039.8|1039.2|1039.8|1039.2|1039.4|1039|0
1627999250000|2021-08-03 14:00:50|1039.6|1039.4|1040.2|1039.8|1040.6|1040|1039.6|1039.2|4051
1627999260000|2021-08-03 14:01:00|1040.4|1040|1041.6|1040.8|1041.6|1040.8|1040.4|1040|6007
1627999270000|2021-08-03 14:01:10|1041.4|1040.6|1041|1040.4|1041.4|1040.8|1040.8|1040.2|8239
1627999280000|2021-08-03 14:01:20|1040.8|1040.2|1040.8|1040.4|1040.8|1040.4|1040.4|1039.8|313
1627999290000|2021-08-03 14:01:30|1040.6|1040.2|1040.4|1039.8|1040.6|1040.2|1040.4|1039.8|1000
1627999300000|2021-08-03 14:01:40|1040.2|1039.6|1039.6|1039.2|1040.2|1039.6|1039.2|1039|2668
1627999310000|2021-08-03 14:01:50|1039.8|1039.4|1040|1039.6|1040.2|1039.6|1039.8|1039.4|241
1627999320000|2021-08-03 14:02:00|1040.2|1039.4|1039.8|1039.4|1040.2|1039.6|1039.6|1039.2|5322
1627999330000|2021-08-03 14:02:10|1040|1039.6|1040.4|1040|1040.4|1040.2|1039.8|1039.6|1765
1627999340000|2021-08-03 14:02:20|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|409
1627999350000|2021-08-03 14:02:30|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.2|1039.8|573
1627999360000|2021-08-03 14:02:40|1040.6|1040.2|1041.2|1040.6|1041.2|1040.6|1040.6|1040.2|263
1627999370000|2021-08-03 14:02:50|1041.4|1040.8|1041.4|1040.8|1041.4|1040.8|1041.2|1040.6|0
1627999380000|2021-08-03 14:03:00|1041|1041|1041.8|1041.2|1041.8|1041.4|1041|1041|5567
1627999390000|2021-08-03 14:03:10|1042|1041.4|1042|1041.6|1042.2|1041.6|1042|1041.4|1198
1627999400000|2021-08-03 14:03:20|1042.2|1042|1043|1042.4|1043|1042.4|1042.2|1042|1467
1627999410000|2021-08-03 14:03:30|1043.2|1042.6|1042.6|1042.2|1043.2|1042.6|1042.4|1042.2|7333
1627999420000|2021-08-03 14:03:40|1042.8|1042.4|1043.2|1042.6|1043.4|1043|1042.6|1042.4|4032
1627999430000|2021-08-03 14:03:50|1043|1042.4|1042.2|1041.6|1043|1042.4|1042|1041.6|821
1627999440000|2021-08-03 14:04:00|1042|1041.4|1042.4|1042|1042.4|1042|1041.8|1041.4|0
1627999450000|2021-08-03 14:04:10|1042.6|1041.8|1043|1042.4|1043.2|1042.6|1042.6|1041.8|243
1627999460000|2021-08-03 14:04:20|1042.8|1042.2|1043.2|1042.6|1043.2|1042.8|1042.6|1042.2|2173
1627999470000|2021-08-03 14:04:30|1043|1042.8|1042.6|1042|1043.2|1042.8|1042.6|1042|148
1627999480000|2021-08-03 14:04:40|1042.8|1042.2|1043|1042.6|1043|1042.8|1042.6|1042.2|509
1627999490000|2021-08-03 14:04:50|1042.8|1042.4|1042.4|1041.8|1042.8|1042.4|1042|1041.6|7884
1627999500000|2021-08-03 14:05:00|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|1042|1041.6|10
1627999510000|2021-08-03 14:05:10|1042|1041.4|1041.2|1040.8|1042|1041.4|1041|1040.8|6045
1627999520000|2021-08-03 14:05:20|1041|1040.6|1040.6|1040.2|1041|1040.6|1040.4|1040|2495
1627999530000|2021-08-03 14:05:30|1040.2|1040|1040.2|1039.6|1040.8|1040.2|1040|1039.4|5436
1627999540000|2021-08-03 14:05:40|1040.4|1039.8|1040.6|1040|1040.6|1040.2|1040.2|1039.8|99
1627999550000|2021-08-03 14:05:50|1040.4|1040.2|1040.8|1040.2|1040.8|1040.2|1040.4|1040.2|0
1627999560000|2021-08-03 14:06:00|1040.6|1040.4|1040.8|1040.2|1041.4|1041|1040.6|1040.2|6399
1627999570000|2021-08-03 14:06:10|1040.6|1040|1040.8|1040.2|1040.8|1040.4|1040.4|1039.8|0
1627999580000|2021-08-03 14:06:20|1041|1040.4|1041.8|1041.4|1042|1041.4|1041|1040.4|930
1627999590000|2021-08-03 14:06:30|1041.6|1041.2|1042|1041.4|1042.2|1041.6|1041.6|1041.2|4120
1627999600000|2021-08-03 14:06:40|1041.4|1041.2|1042|1041.4|1042.4|1041.8|1041.4|1041.2|4525
1627999610000|2021-08-03 14:06:50|1041.8|1041.6|1041.8|1041.4|1042|1041.6|1041.6|1041.4|422
1627999620000|2021-08-03 14:07:00|1041.6|1041.2|1042|1041.6|1042.4|1041.8|1041.6|1041|1730
1627999630000|2021-08-03 14:07:10|1041.8|1041.4|1041.4|1040.8|1041.8|1041.4|1041.2|1040.8|0
1627999640000|2021-08-03 14:07:20|1041.6|1041|1041.8|1041.4|1042|1041.6|1041.6|1041|5178
1627999650000|2021-08-03 14:07:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.6|1041|0
1627999660000|2021-08-03 14:07:40|1041.4|1041|1041.4|1041|1041.4|1041.2|1040.6|1040.2|5465
1627999670000|2021-08-03 14:07:50|1041.2|1040.8|1041|1040.6|1041.4|1040.8|1041|1040.4|3807
1627999680000|2021-08-03 14:08:00|1040.8|1040.8|1041.2|1040.8|1041.2|1040.8|1040.8|1040.2|1885
1627999690000|2021-08-03 14:08:10|1041|1040.6|1040.6|1040.2|1041.2|1040.6|1040.2|1039.6|7370
1627999700000|2021-08-03 14:08:20|1040.8|1040|1040.4|1039.8|1040.8|1040.4|1040.4|1039.8|116
1627999710000|2021-08-03 14:08:30|1040.2|1039.6|1039.8|1039.4|1040.2|1039.6|1039.8|1039.2|0
1627999720000|2021-08-03 14:08:40|1039.6|1039.6|1039.8|1039.4|1040.2|1039.8|1039.6|1039.4|6701
1627999730000|2021-08-03 14:08:50|1039.6|1039.2|1039.4|1038.8|1039.6|1039.4|1039.2|1038.6|3025
1627999740000|2021-08-03 14:09:00|1039.6|1039|1039.8|1039.4|1039.8|1039.4|1039.4|1038.8|907
1627999750000|2021-08-03 14:09:10|1039.6||1039.8||1039.8||1039.6||0
1627999770000|2021-08-03 14:09:30|1040|1039.6|1040|1039.4|1040.6|1040.2|1039.8|1039.4|1667
1627999780000|2021-08-03 14:09:40||1039.6||1039.4||1039.6||1039.4|0
1627999790000|2021-08-03 14:09:50|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|0
1627999800000|2021-08-03 14:10:00|1039.8|1039.4|1039.6|1039|1039.8|1039.4|1039.4|1039|2514
1627999810000|2021-08-03 14:10:10|1039.4|1039.2|1038.8|1038.4|1039.4|1039.2|1038.6|1038.2|6130
1627999820000|2021-08-03 14:10:20|1039|1038.6|1038.8|1038.2|1039|1038.6|1038.4|1038|11081
1627999830000|2021-08-03 14:10:30|1039|1038.4|1039|1038.4|1039.6|1039|1039|1038.4|5897
1627999840000|2021-08-03 14:10:40|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|0
1627999850000|2021-08-03 14:10:50|1039|1038.6|1039|1038.6|1039.2|1038.6|1038.8|1038.4|0
1627999860000|2021-08-03 14:11:00|1039.2|1038.8|1040|1039.4|1040|1039.4|1039.2|1038.6|2092
1627999870000|2021-08-03 14:11:10|1040.2|1039.6|1040.4|1039.8|1040.4|1040|1040|1039.6|460
1627999880000|2021-08-03 14:11:20|1040.6|1040|1040.6|1040.2|1041.2|1040.6|1040.2|1039.8|4429
1627999890000|2021-08-03 14:11:30|1040.4|1040|1040.8|1040.2|1040.8|1040.2|1040|1039.6|972
1627999900000|2021-08-03 14:11:40|1041|1040.4|1041.4|1041|1041.6|1041|1041|1040.4|4000
1627999910000|2021-08-03 14:11:50|1041.6|1041.2|1041.2|1040.6|1042.2|1041.8|1041.2|1040.6|1420
1627999920000|2021-08-03 14:12:00|1041|1040.8|1041.2|1040.8|1041.6|1041.2|1041|1040.6|5449
1627999930000|2021-08-03 14:12:10|1041.4|1041|1041.6|1041.2|1042|1041.6|1041.2|1040.8|4769
1627999940000|2021-08-03 14:12:20|1041.8|1041.4|1041.4|1041|1042|1041.6|1041|1040.4|44
1627999950000|2021-08-03 14:12:30|1041.6|1040.8|1042.4|1041.8|1042.4|1041.8|1041.6|1040.8|7943
1627999960000|2021-08-03 14:12:40|1042.2|1041.6|1042|1041.6|1042.4|1041.8|1041.8|1041.4|5991
1627999970000|2021-08-03 14:12:50|1042.2|1041.8|1042|1041.6|1042.4|1041.8|1042|1041.6|1605
1627999980000|2021-08-03 14:13:00|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.6|1041.4|2527
1627999990000|2021-08-03 14:13:10|1041.6|1041.2|1041.2|1040.8|1041.6|1041.2|1041.2|1040.6|666
1628000000000|2021-08-03 14:13:20|1041|1041|1041.4|1041|1041.8|1041.4|1041|1041|3088
1628000010000|2021-08-03 14:13:30|1041.6|1040.8|1041.6|1041.2|1041.8|1041.4|1041.4|1040.8|698
1628000020000|2021-08-03 14:13:40|1041.4|1041|1041.2|1040.8|1041.4|1041|1041|1040.8|795
1628000030000|2021-08-03 14:13:50|1041.4|1041|1041.4|1040.8|1041.6|1041|1041.2|1040.8|0
1628000040000|2021-08-03 14:14:00|1041.2|1041|1041.2|1040.8|1041.8|1041.2|1041|1040.8|125
1628000050000|2021-08-03 14:14:10|1041|1040.6|1040.8|1040.4|1041.2|1040.6|1040.8|1040.2|385
1628000060000|2021-08-03 14:14:20|1040.6|1040.2|1041|1040.4|1041.2|1040.8|1040.6|1040|0
1628000070000|2021-08-03 14:14:30|1041.2|1040.6|1041|1040.4|1041.2|1040.6|1040.8|1040.4|0
1628000080000|2021-08-03 14:14:40|1040.8|1040.6|1040.4|1040|1041|1040.6|1040.4|1040|311
1628000090000|2021-08-03 14:14:50||1040.2||1040||1040.2||1040|0
1628000100000|2021-08-03 14:15:00|1040.6|1040.2|1040.4|1040|1041|1040.6|1040.4|1040|1824
1628000110000|2021-08-03 14:15:10|1040.6|1040.2|1041|1040.6|1041.4|1040.8|1040.4|1040.2|0
1628000120000|2021-08-03 14:15:20|1041.2|1040.8|1041.4|1041|1041.4|1041|1041|1040.6|192
1628000130000|2021-08-03 14:15:30|1041.6|1041.2|1042|1041.4|1042|1041.4|1041.6|1041|0
1628000140000|2021-08-03 14:15:40|1042.2|1041.6|1042.8|1042.4|1043|1042.4|1042.2|1041.6|0
1628000150000|2021-08-03 14:15:50|1043|1042.6|1043.2|1043|1043.4|1043|1043|1042.6|2688
1628000160000|2021-08-03 14:16:00|1043.4|1043.2|1043|1042.6|1043.6|1043.2|1042.8|1042.6|5382
1628000170000|2021-08-03 14:16:10|1042.8|1042.4|1043.2|1042.8|1043.2|1042.8|1042.6|1042.2|685
1628000180000|2021-08-03 14:16:20|1043|1042.6|1043|1042.6|1043.2|1042.6|1042.8|1042.6|240
1628000190000|2021-08-03 14:16:30|1043.2|1042.8|1043.6|1043.2|1043.8|1043.2|1043.2|1042.8|1432
1628000200000|2021-08-03 14:16:40|1043.8|1043.4|1043.8|1043.4|1044|1043.8|1043.6|1043.2|7923
1628000210000|2021-08-03 14:16:50|1044|1043.6|1044.2|1043.8|1044.4|1044|1043.8|1043.4|1213
1628000220000|2021-08-03 14:17:00|1044.4|1043.6|1044.2|1043.6|1044.4|1044.2|1044|1043.6|979
1628000230000|2021-08-03 14:17:10|1044.4|1043.8|1044.2|1043.8|1044.4|1044|1044.2|1043.8|0
1628000240000|2021-08-03 14:17:20|1044|1043.6|1044.2|1043.6|1044.2|1043.6|1043.8|1043.4|159
1628000250000|2021-08-03 14:17:30|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1043.8|1043.6|378
1628000260000|2021-08-03 14:17:40|1044.4|1044|1044.6|1044|1044.8|1044.4|1044.2|1043.8|300
1628000270000|2021-08-03 14:17:50|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.6|1044.2|0
1628000280000|2021-08-03 14:18:00|1044.6|1044.4|1044.6|1044.2|1045|1044.6|1044.6|1044.2|519
1628000290000|2021-08-03 14:18:10|1044.8|1044.4|1044.8|1044.4|1045|1044.4|1044.6|1044.2|1976
1628000300000|2021-08-03 14:18:20|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1628000310000|2021-08-03 14:18:30|1044.6|1044.2|1044|1043.8|1044.6|1044.4|1044|1043.4|3564
1628000320000|2021-08-03 14:18:40|1044.2|1043.6|1044.2|1043.6|1044.4|1044.2|1044.2|1043.6|590
1628000330000|2021-08-03 14:18:50|1044|1043.4|1043.8|1043.2|1044|1043.4|1043.8|1043.2|3900
1628000340000|2021-08-03 14:19:00|1043.6|1043.4|1044.2|1043.8|1044.2|1043.8|1043.6|1043|1365
1628000350000|2021-08-03 14:19:10|1044.4|1044|1044.8|1044.4|1044.8|1044.4|1044.4|1044|0
1628000360000|2021-08-03 14:19:20|1045|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.6|972
1628000370000|2021-08-03 14:19:30|1044.8|1044.4|1045.2|1044.8|1045.4|1044.8|1044.6|1044.2|1327
1628000380000|2021-08-03 14:19:40|1045.4|1045|1045.2|1044.8|1045.6|1045|1045|1044.8|1236
1628000390000|2021-08-03 14:19:50|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1628000400000|2021-08-03 14:20:00|1045.2|1044.8|1045.4|1045|1045.4|1045.2|1044.8|1044.4|4214
1628000410000|2021-08-03 14:20:10|1045.6|1045.2|1045.4|1045|1045.8|1045.2|1045.2|1044.8|605
1628000420000|2021-08-03 14:20:20|1045.2||1045.4||1045.6||1045.2||0
1628000430000|2021-08-03 14:20:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045|74
1628000440000|2021-08-03 14:20:40|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1044.8|348
1628000450000|2021-08-03 14:20:50|1045.6|1045.2|1045.2|1044.8|1045.6|1045.2|1045|1044.6|757
1628000460000|2021-08-03 14:21:00|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1044.8|0
1628000480000|2021-08-03 14:21:20|1045.2|1044.8|1045.2|1045|1045.2|1045|1045|1044.6|20199
1628000490000|2021-08-03 14:21:30|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045|1105
1628000500000|2021-08-03 14:21:40|1045.2|1045|1045|1044.6|1045.2|1045|1045|1044.6|3886
1628000510000|2021-08-03 14:21:50|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.6|949
1628000520000|2021-08-03 14:22:00|1045.6|1045.4|1045.2|1044.8|1045.6|1045.4|1045.2|1044.6|1325
1628000530000|2021-08-03 14:22:10|1045|1044.6|1044.4|1044|1045|1044.6|1044|1043.8|1933
1628000540000|2021-08-03 14:22:20|1044.2|1043.8|1044.4|1044|1044.4|1044.2|1044.2|1043.8|557
1628000550000|2021-08-03 14:22:30|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.2|1043.8|1341
1628000570000|2021-08-03 14:22:50|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|2835
1628000580000|2021-08-03 14:23:00|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|3388
1628000590000|2021-08-03 14:23:10|1045.2|1044.8|1045.6|1045.2|1045.8|1045.2|1045|1044.8|2357
1628000600000|2021-08-03 14:23:20|1045.8|1045.4|1046.2|1046|1046.4|1046|1045.8|1045.4|2663
1628000610000|2021-08-03 14:23:30|1046.4|1045.8|1046.4|1046|1046.4|1046|1046|1045.6|2808
1628000620000|2021-08-03 14:23:40|1046.2||1046.4||1046.4||1046.2||500
1628000630000|2021-08-03 14:23:50|1046.6|1046.2|1046.4|1046|1046.8|1046.4|1046.4|1046|0
1628000640000|2021-08-03 14:24:00|1046.6|1046.2|1046.6|1046|1046.8|1046.4|1046.2|1046|1700
1628000650000|2021-08-03 14:24:10|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|17
1628000660000|2021-08-03 14:24:20|1046.4||1046.6||1046.6||1046.4||0
1628000670000|2021-08-03 14:24:30|1046.4|1046|1046.4|1045.8|1046.4|1046|1046|1045.6|2792
1628000680000|2021-08-03 14:24:40|1046.6|1046|1046.4|1046|1046.8|1046.4|1046.4|1046|0
1628000690000|2021-08-03 14:24:50|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.6|0
1628000700000|2021-08-03 14:25:00|1046.4|1046|1045.8|1045.4|1046.4|1046|1045.8|1045.4|211
1628000710000|2021-08-03 14:25:10|1045.6||1045.8||1045.8||1045.6||0
1628000720000|2021-08-03 14:25:20||1045.6||1045.4||1045.6||1045.4|871
1628000730000|2021-08-03 14:25:30|1046|1045.6|1046.2|1045.8|1046.4|1046|1045.8|1045.6|801
1628000740000|2021-08-03 14:25:40|1046.4|1046|1046.2|1045.8|1046.4|1046.2|1046|1045.6|1112
1628000750000|2021-08-03 14:25:50|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|0
1628000760000|2021-08-03 14:26:00|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.8|655
1628000770000|2021-08-03 14:26:10||1045.8||1046||1046||1045.8|0
1628000790000|2021-08-03 14:26:30|1046.2|1045.8|1046.6|1046.2|1047|1046.6|1046|1045.6|1749
1628000800000|2021-08-03 14:26:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1628000810000|2021-08-03 14:26:50|1047|1046.6|1047|1046.8|1047.2|1046.8|1047|1046.6|0
1628000820000|2021-08-03 14:27:00|1047.2|1046.6|1047.2|1046.8|1047.4|1047|1046.6|1046.4|7591
1628000830000|2021-08-03 14:27:10|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.4|1046.2|2871
1628000840000|2021-08-03 14:27:20|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|867
1628000850000|2021-08-03 14:27:30|1046.4||1046.6||1046.6||1046.4||0
1628000860000|2021-08-03 14:27:40|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.6|522
1628000870000|2021-08-03 14:27:50|1046.4|1046|1046.8|1046.2|1046.8|1046.4|1046.2|1046|1517
1628000880000|2021-08-03 14:28:00|1046.6|1046.4|1047.4|1046.8|1047.4|1047.2|1046.6|1046.2|31
1628000890000|2021-08-03 14:28:10|1047.2|1046.6|1047.2|1046.6|1047.2|1046.8|1047|1046.6|2347
1628000900000|2021-08-03 14:28:20|1047|1046.4|1046.4|1046|1047|1046.4|1046.4|1046|2072
1628000910000|2021-08-03 14:28:30|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.6|1046.2|484
1628000920000|2021-08-03 14:28:40|1046.8|1046.4|1047|1046.4|1047|1046.4|1046.8|1046.4|0
1628000930000|2021-08-03 14:28:50|1046.8|1046.2|1046.8|1046.4|1047|1046.4|1046.6|1046.2|0
1628000940000|2021-08-03 14:29:00|1047|1046.2|1046.4|1046|1047|1046.2|1046.4|1046|0
1628000950000|2021-08-03 14:29:10|1046.6||1046.4||1046.6||1046.4||0
1628000960000|2021-08-03 14:29:20|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|613
1628000970000|2021-08-03 14:29:30|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1628000980000|2021-08-03 14:29:40|1046|1045.6|1046|1045.6|1046.2|1045.6|1046|1045.6|0
1628000990000|2021-08-03 14:29:50||1045.4||1045.4||1045.4||1045.4|0
1628001000000|2021-08-03 14:30:00|1045.8|1045.6|1046.6|1046.2|1046.6|1046.2|1045.6|1045.6|2421
1628001010000|2021-08-03 14:30:10|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.4|1046|3318
1628001020000|2021-08-03 14:30:20|1046.8|1046.4|1047.4|1046.8|1047.4|1046.8|1046.8|1046.4|253
1628001030000|2021-08-03 14:30:30|1047.2|1046.6|1047|1046.6|1047.2|1046.6|1047|1046.6|393
1628001040000|2021-08-03 14:30:40|1046.8|1046.4|1046.2|1045.8|1046.8|1046.4|1046.2|1045.8|9260
1628001050000|2021-08-03 14:30:50|1046.4|1046|1046.2|1045.8|1046.6|1046.2|1046.2|1045.8|37
1628001060000|2021-08-03 14:31:00|1046.4|1046|1045.8|1045.4|1046.6|1046|1045.8|1045.4|33723
1628001070000|2021-08-03 14:31:10||1045.6||1045.6||1045.6||1045.6|11892
1628001080000|2021-08-03 14:31:20|1045.6|1045.4|1045.2|1044.8|1045.6|1045.4|1045|1044.6|6233
1628001090000|2021-08-03 14:31:30|1044.8|1044.6|1045.4|1045|1045.4|1045|1044.8|1044.6|15633
1628001100000|2021-08-03 14:31:40|1045.2|1045.2|1044.8|1044.4|1045.2|1045.2|1044.6|1044.2|8394
1628001110000|2021-08-03 14:31:50|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|208
1628001120000|2021-08-03 14:32:00|1044.6|1044.2|1044|1043.8|1044.8|1044.2|1044|1043.6|2827
1628001130000|2021-08-03 14:32:10|1044.2|1044|1044.4|1044|1044.4|1044.2|1044|1043.6|1140
1628001140000|2021-08-03 14:32:20|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044.2|1043.8|75
1628001150000|2021-08-03 14:32:30|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1044|512
1628001160000|2021-08-03 14:32:40|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1044|1053
1628001170000|2021-08-03 14:32:50|1044.4|1043.8|1044.2|1044|1044.4|1044|1044.2|1043.8|0
1628001180000|2021-08-03 14:33:00|1044.4|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1044|1186
1628001190000|2021-08-03 14:33:10|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1628001200000|2021-08-03 14:33:20|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.2|1043.8|13361
1628001210000|2021-08-03 14:33:30|1044.6|1044.2|1044.6|1044.2|1044.8|1044.2|1044.4|1044.2|1112
1628001230000|2021-08-03 14:33:50|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.2|1043.8|364
1628001240000|2021-08-03 14:34:00|1044.6|1044.2|1045|1044.6|1045|1044.6|1044.6|1044.2|844
1628001250000|2021-08-03 14:34:10|1044.8|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.6|18256
1628001260000|2021-08-03 14:34:20|1045|1044.6|1044.6|1044|1045.2|1044.6|1044.4|1044|4781
1628001270000|2021-08-03 14:34:30|1044.4|1043.8|1044.2|1043.8|1044.6|1044|1044.2|1043.8|405
1628001280000|2021-08-03 14:34:40|1043.8|1043.6|1043.4|1043|1044|1043.6|1043.4|1042.8|1252
1628001290000|2021-08-03 14:34:50|1043.2|1043.2|1043.8|1043.4|1043.8|1043.4|1043.2|1043.2|600
1628001300000|2021-08-03 14:35:00|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043|3561
1628001310000|2021-08-03 14:35:10|1043.8|1043.4|1043.6|1043|1044|1043.6|1043.4|1043|8053
1628001320000|2021-08-03 14:35:20|1043.4|1042.8|1043.8|1043.4|1043.8|1043.6|1043.4|1042.8|1085
1628001330000|2021-08-03 14:35:30|1044|1043.2|1044.2|1043.6|1044.2|1043.8|1043.6|1043.2|16471
1628001340000|2021-08-03 14:35:40|1044|1043.4|1043.8|1043.2|1044.2|1043.4|1043.6|1043.2|330
1628001350000|2021-08-03 14:35:50|1043.6|1043.4|1043.8|1043.4|1044.2|1043.8|1043.6|1043.2|6427
1628001360000|2021-08-03 14:36:00|1044|1043.6|1044|1043.6|1044.2|1043.8|1043.4|1043|6863
1628001370000|2021-08-03 14:36:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1628001380000|2021-08-03 14:36:20|1043.4|1043|1043|1042.6|1043.6|1043.2|1042.8|1042.4|11975
1628001390000|2021-08-03 14:36:30|1043.2|1042.4|1043|1042.4|1043.2|1042.6|1043|1042.4|0
1628001400000|2021-08-03 14:36:40|1043.2|1042.6|1043.2|1042.8|1043.4|1043|1043|1042.6|2097
1628001410000|2021-08-03 14:36:50|1043||1043.2||1043.2||1043||281
1628001420000|2021-08-03 14:37:00|1043|1043|1043|1042.8|1043.6|1043.2|1043|1042.8|783
1628001430000|2021-08-03 14:37:10|1042.8|1042.6|1042.4|1042.2|1042.8|1042.6|1042.4|1042.2|9994
1628001440000|2021-08-03 14:37:20|1042.6|1042.4|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|1010
1628001450000|2021-08-03 14:37:30|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|0
1628001460000|2021-08-03 14:37:40|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|1066
1628001470000|2021-08-03 14:37:50|1042.4|1042|1043|1042.4|1043|1042.6|1042.2|1041.8|0
1628001480000|2021-08-03 14:38:00|1043.2|1042.6|1043.4|1043|1043.8|1043.2|1043.2|1042.6|0
1628001490000|2021-08-03 14:38:10|1043.6|1043.2|1044|1043.4|1044|1043.4|1043.4|1043.2|67
1628001500000|2021-08-03 14:38:20|1043.8|1043.6|1044|1043.6|1044.2|1043.8|1043.8|1043.6|500
1628001510000|2021-08-03 14:38:30|1043.8|1043.4|1043.2|1042.8|1044|1043.4|1043|1042.6|1824
1628001520000|2021-08-03 14:38:40|1043.4|1043|1043.8|1043.4|1044|1043.6|1043.2|1043|748
1628001530000|2021-08-03 14:38:50|1044|1043.6|1043.8|1043.4|1044.4|1044|1043.8|1043.4|2549
1628001540000|2021-08-03 14:39:00|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.2|1293
1628001550000|2021-08-03 14:39:10|1044|1043.6|1044.6|1044.2|1044.6|1044.2|1043.8|1043.6|2373
1628001560000|2021-08-03 14:39:20|1044.4|1044|1043.8|1043.4|1044.4|1044|1043.8|1043.2|5823
1628001570000|2021-08-03 14:39:30|1043.6|1043.2|1044.2|1043.6|1044.2|1043.8|1043.6|1043|0
1628001580000|2021-08-03 14:39:40|1044|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.4|0
1628001590000|2021-08-03 14:39:50|1044.2|1043.4|1044.2|1043.6|1044.2|1043.8|1044.2|1043.4|0
1628001600000|2021-08-03 14:40:00|1044|1043.4|1043.8|1043.4|1044.2|1043.8|1043.8|1043.4|0
1628001610000|2021-08-03 14:40:10|1044|1043.2|1043.6|1043.2|1044|1043.2|1043.4|1043|351
1628001620000|2021-08-03 14:40:20|1043.8|1043.4|1044|1043.6|1044.2|1043.6|1043.6|1043.2|0
1628001630000|2021-08-03 14:40:30|1044.2|1043.8|1044.6|1044|1044.6|1044|1044|1043.6|4329
1628001640000|2021-08-03 14:40:40|1044.8|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|0
1628001650000|2021-08-03 14:40:50|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.2|401
1628001660000|2021-08-03 14:41:00|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1043.8|1156
1628001670000|2021-08-03 14:41:10|1044.6|1044.2|1044.6|1044.4|1044.8|1044.4|1044.4|1044|807
1628001680000|2021-08-03 14:41:20|1044.8|1044.2|1044.8|1044.4|1044.8|1044.4|1044.4|1044|240
1628001690000|2021-08-03 14:41:30|1045|1044.6|1045|1044.4|1045.2|1044.8|1044.8|1044.4|0
1628001700000|2021-08-03 14:41:40|1045.2|1044.6|1045|1044.6|1045.2|1045|1044.8|1044.4|3318
1628001710000|2021-08-03 14:41:50|||||||||500
1628001720000|2021-08-03 14:42:00|1044.8|1044.4|1044.6|1044|1044.8|1044.4|1044.2|1043.8|1431
1628001730000|2021-08-03 14:42:10|1044.4|1044.2|1044.8|1044.4|1045|1044.6|1044.4|1044|585
1628001740000|2021-08-03 14:42:20|1045|1044.2|1044.4|1044|1045|1044.4|1044.4|1044|57
1628001750000|2021-08-03 14:42:30|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1628001760000|2021-08-03 14:42:40|1044.6|1043.8|1044.4|1043.8|1044.6|1044.2|1044.2|1043.8|0
1628001770000|2021-08-03 14:42:50|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1043.8|0
1628001780000|2021-08-03 14:43:00|1044.2|1043.8|1044.4|1044|1044.6|1044.2|1044|1043.8|1085
1628001790000|2021-08-03 14:43:10|1044.2|1043.8|1044.4|1044|1044.6|1044|1044.2|1043.8|26
1628001800000|2021-08-03 14:43:20|1044.2|1043.8|1044.2|1043.8|1044.4|1044|1044.2|1043.8|0
1628001810000|2021-08-03 14:43:30|1044|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.4|480
1628001820000|2021-08-03 14:43:40|1044|1043.8|1044.4|1043.8|1044.4|1043.8|1043.8|1043.6|430
1628001830000|2021-08-03 14:43:50|1044.2|1044|1044.4|1043.8|1044.4|1044|1044.2|1043.8|50
1628001840000|2021-08-03 14:44:00|1044.2|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|89
1628001850000|2021-08-03 14:44:10|1044.2|1043.8|1045|1044.6|1045.4|1044.8|1044|1043.8|3790
1628001860000|2021-08-03 14:44:20|1045.2|1044.8|1045.4|1045|1045.6|1045.2|1045.2|1044.8|1291
1628001870000|2021-08-03 14:44:30|1045.2|1044.8|1045.4|1044.8|1045.6|1045|1045|1044.6|332
1628001880000|2021-08-03 14:44:40|1045.2|1045|1045.6|1045|1045.6|1045.2|1045.2|1045|0
1628001890000|2021-08-03 14:44:50|1045.4|1045.2|1045.6|1045|1045.8|1045.4|1045.4|1045|0
1628001900000|2021-08-03 14:45:00|1045.4|1045.2|1046|1045.6|1046.4|1046.2|1045.4|1045|4321
1628001910000|2021-08-03 14:45:10|1046.2|1045.8|1045.6|1045.2|1046.2|1045.8|1045.6|1045.2|6699
1628001920000|2021-08-03 14:45:20|1045.8|1045.4|1045.6|1045.4|1045.8|1045.4|1045.6|1045.4|287
1628001930000|2021-08-03 14:45:30|1045.8|1045.6|1046|1045.6|1046.2|1045.6|1045.8|1045.6|97
1628001940000|2021-08-03 14:45:40|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.8|511
1628001950000|2021-08-03 14:45:50|1046.4|1046|1046.4|1045.8|1046.6|1046.2|1046.2|1045.8|254
1628001960000|2021-08-03 14:46:00|1046.6|1046|1046.4|1046|1046.6|1046|1046.4|1046|0
1628001970000|2021-08-03 14:46:10|1046.2|1045.8|1046|1045.6|1046.4|1045.8|1045.8|1045.4|826
1628001980000|2021-08-03 14:46:20|1046.2|1045.4|1045.8|1045.4|1046.2|1045.4|1045.8|1045.4|0
1628001990000|2021-08-03 14:46:30|1045.6|1045.2|1045.6|1045.2|1045.8|1045.2|1045.6|1045|0
1628002000000|2021-08-03 14:46:40|1045.8||1045.6||1045.8||1045.6||0
1628002010000|2021-08-03 14:46:50|1045.8|1045|1045.8|1045.6|1046|1045.6|1045.8|1045|133
1628002020000|2021-08-03 14:47:00|1046|1045.8|1046.6|1046.2|1046.6|1046.4|1045.8|1045.6|983
1628002030000|2021-08-03 14:47:10|1046.4|1046|1046.4|1046|1046.8|1046.2|1046.4|1046|600
1628002040000|2021-08-03 14:47:20||1046.2||1046||1046.2||1046|0
1628002050000|2021-08-03 14:47:30|1046.2|1046.2|1046.6|1046.2|1046.8|1046.4|1046.2|1046|2246
1628002060000|2021-08-03 14:47:40|1046.8|1046.4|1047|1046.6|1047.2|1046.8|1046.6|1046.4|747
1628002070000|2021-08-03 14:47:50|1046.8|1046.4|1047|1046.4|1047|1046.4|1046.8|1046.4|342
1628002080000|2021-08-03 14:48:00|1047.2|1046.6|1046.8|1046.4|1047.4|1047|1046.8|1046.4|12
1628002090000|2021-08-03 14:48:10||1046.6||1046.6||1046.6||1046.4|0
1628002100000|2021-08-03 14:48:20||1046.4||1046.4||1046.6||1046.4|268
1628002110000|2021-08-03 14:48:30|1046.6||1046.6||1046.6||1046.6||0
1628002130000|2021-08-03 14:48:50|1046.8||1046.6||1046.8||1046.6||406
1628002140000|2021-08-03 14:49:00|1046.8||1046.8||1046.8||1046.6||155
1628002150000|2021-08-03 14:49:10|1046.6||1046.8||1046.8||1046.6||688
1628002160000|2021-08-03 14:49:20|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|1010
1628002170000|2021-08-03 14:49:30|1046.8|1046.4|1047.2|1046.8|1047.4|1047|1046.6|1046.4|3239
1628002180000|2021-08-03 14:49:40|1047|1046.6|1047.2|1046.6|1047.4|1047|1046.8|1046.4|7913
1628002190000|2021-08-03 14:49:50|1047|1046.8|1047.2|1046.8|1047.4|1047|1047|1046.8|1403
1628002200000|2021-08-03 14:50:00|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.2|1047|1012
1628002210000|2021-08-03 14:50:10|1047.2|1046.8|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|0
1628002230000|2021-08-03 14:50:30|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|739
1628002240000|2021-08-03 14:50:40|1046.6|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.2|19
1628002250000|2021-08-03 14:50:50|1046.8|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|41
1628002260000|2021-08-03 14:51:00|1046.6|1046.2|1046.2|1045.8|1046.8|1046.4|1046|1045.8|1391
1628002270000|2021-08-03 14:51:10|1046.4|1046|1046.4|1046|1046.6|1046.2|1046.2|1045.8|1573
1628002280000|2021-08-03 14:51:20|1046.2|1045.8|1046|1045.6|1046.2|1046.2|1045.8|1045.6|1086
1628002290000|2021-08-03 14:51:30|1045.8|1045.4|1046|1045.4|1046|1045.6|1045.6|1045.2|719
1628002300000|2021-08-03 14:51:40|1046.2|1046|1046.2|1045.8|1046.2|1046|1045.8|1045.4|9382
1628002310000|2021-08-03 14:51:50|1046.4|1046|1046.2|1045.6|1046.4|1046|1046|1045.6|2328
1628002320000|2021-08-03 14:52:00|1046.4|1045.8|1046.6|1046.2|1046.8|1046.4|1046.4|1045.8|0
1628002330000|2021-08-03 14:52:10|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.4|1046|0
1628002340000|2021-08-03 14:52:20|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046.2|1045.8|745
1628002350000|2021-08-03 14:52:30|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.8|0
1628002360000|2021-08-03 14:52:40|1046|1046|1046.4|1046|1046.6|1046|1046|1046|0
1628002370000|2021-08-03 14:52:50|1046.6|1046.2|1046.2|1045.8|1046.8|1046.2|1046.2|1045.8|1046
1628002380000|2021-08-03 14:53:00|1046.4|1046|1046.6|1046.2|1046.8|1046.4|1046.4|1046|2024
1628002400000|2021-08-03 14:53:20|1046.4|1046.4|1046.8|1046.4|1046.8|1046.6|1046.4|1046.2|2871
1628002410000|2021-08-03 14:53:30|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.6|1046.2|0
1628002420000|2021-08-03 14:53:40|1046.4|1046.2|1046|1045.6|1046.4|1046.2|1046|1045.6|750
1628002430000|2021-08-03 14:53:50|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.2|1045|9096
1628002440000|2021-08-03 14:54:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|814
1628002450000|2021-08-03 14:54:10|1046|1045.6|1045.6|1045.2|1046|1045.6|1045.6|1045.2|2023
1628002460000|2021-08-03 14:54:20|1045.8|1045.4|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|1979
1628002470000|2021-08-03 14:54:30|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|0
1628002480000|2021-08-03 14:54:40|1045.6|1045.2|1045.2|1044.8|1045.6|1045.2|1045.2|1044.8|2347
1628002490000|2021-08-03 14:54:50|1045|1044.6|1045|1044.6|1045.2|1044.6|1044.6|1044.4|5102
1628002500000|2021-08-03 14:55:00|1044.8|1044.4|1045|1044.4|1045|1044.4|1044.8|1044.4|1796
1628002510000|2021-08-03 14:55:10|1044.8|1044.6|1044.2|1044|1044.8|1044.6|1044.2|1044|3072
1628002520000|2021-08-03 14:55:20|1044.4|1043.8|1044.2|1043.8|1044.4|1043.8|1044|1043.6|1398
1628002530000|2021-08-03 14:55:30|1044|1044|1044.8|1044.4|1044.8|1044.6|1044|1043.8|5294
1628002540000|2021-08-03 14:55:40|1044.6|1044.2|1044.2|1043.8|1044.6|1044.2|1044.2|1043.8|1419
1628002550000|2021-08-03 14:55:50|1044|1043.6|1044.4|1044|1044.4|1044|1043.8|1043.4|5036
1628002560000|2021-08-03 14:56:00|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|1284
1628002570000|2021-08-03 14:56:10|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|3005
1628002580000|2021-08-03 14:56:20|1044.8|1044.6|1044.2|1043.8|1044.8|1044.6|1044.2|1043.8|2637
1628002590000|2021-08-03 14:56:30|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|1978
1628002600000|2021-08-03 14:56:40|1043.8|1043.4|1043.6|1043.4|1044|1043.6|1043.4|1043|6214
1628002620000|2021-08-03 14:57:00|1043.4|1043.2|1043.2|1042.8|1043.6|1043.2|1043|1042.6|11465
1628002630000|2021-08-03 14:57:10|1043|1042.6|1043.2|1042.8|1043.2|1043|1043|1042.6|518
1628002650000|2021-08-03 14:57:30|1043.4|1043|1043.2|1042.8|1043.4|1043.2|1043.2|1042.8|2499
1628002670000|2021-08-03 14:57:50|1043|1042.6|1043.2|1042.8|1043.4|1043|1042.8|1042.6|1595
1628002680000|2021-08-03 14:58:00|1043.4||1043.4||1043.4||1043.2||0
1628002690000|2021-08-03 14:58:10|1043.6|1043|1043.2|1042.8|1043.6|1043.2|1043|1042.6|0
1628002700000|2021-08-03 14:58:20|1043.4|1043|1043.4|1042.8|1043.4|1043|1043|1042.8|759
1628002710000|2021-08-03 14:58:30|1043.6|1043|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|0
1628002730000|2021-08-03 14:58:50|1043.4|1043|1043.8|1043.4|1044|1043.6|1043.2|1043|2201
1628002740000|2021-08-03 14:59:00|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1628002750000|2021-08-03 14:59:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|2461
1628002760000|2021-08-03 14:59:20|1043.4|1043|1043.2|1042.6|1043.4|1043|1043|1042.6|1813
1628002770000|2021-08-03 14:59:30|1043|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.4|503
1628002790000|2021-08-03 14:59:50|1043.2|1042.8|1043|1042.6|1043.4|1042.8|1043|1042.6|549
1628002800000|2021-08-03 15:00:00|1042.8|1042.4|1043|1042.6|1043.2|1042.8|1042.6|1042.4|2606
1628002810000|2021-08-03 15:00:10|1042.8|1042.4|1043|1042.6|1043.2|1042.8|1042.8|1042.4|525
1628002820000|2021-08-03 15:00:20|1043.2|1042.8|1043|1042.6|1043.4|1042.8|1043|1042.6|616
1628002830000|2021-08-03 15:00:30|1043.2|1042.8|1043.2|1042.8|1043.4|1042.8|1043.2|1042.8|10
1628002840000|2021-08-03 15:00:40|1043|1042.6|1043|1042.8|1043|1042.8|1042.8|1042.4|4069
1628002850000|2021-08-03 15:00:50|1043.2|1043|1043.4|1043|1043.6|1043.2|1043|1043|3164
1628002860000|2021-08-03 15:01:00|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|1449
1628002870000|2021-08-03 15:01:10|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|658
1628002880000|2021-08-03 15:01:20|1043.6|1042.8|1043.4|1043|1043.6|1043.2|1043.2|1042.8|3351
1628002890000|2021-08-03 15:01:30|1043.2|1042.8|1043.6|1043.2|1043.6|1043.4|1043.2|1042.8|3485
1628002900000|2021-08-03 15:01:40|1043.8|1043.6|1043.6|1043.2|1044|1043.6|1043|1042.8|4839
1628002910000|2021-08-03 15:01:50|1043.4|1043|1043|1042.6|1043.4|1043|1042.8|1042.4|3514
1628002920000|2021-08-03 15:02:00|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.2|4572
1628002930000|2021-08-03 15:02:10|1043|1042.6|1043.2|1042.8|1043.6|1043.2|1042.8|1042.6|12089
1628002940000|2021-08-03 15:02:20|1043|1042.6|1043.2|1042.8|1043.4|1043|1043|1042.6|3768
1628002950000|2021-08-03 15:02:30|1043.4|1043|1043.6|1043.2|1043.8|1043.4|1043.2|1042.8|4459
1628002960000|2021-08-03 15:02:40|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1628002970000|2021-08-03 15:02:50|1043.8|1043.4|1044.2|1043.8|1044.2|1043.8|1043.6|1043.2|3537
1628002980000|2021-08-03 15:03:00||1044||1043.8||1044||1043.8|0
1628002990000|2021-08-03 15:03:10|1044.4|1044|1044|1043.6|1044.6|1044.2|1044|1043.6|2014
1628003000000|2021-08-03 15:03:20|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043.6|1043.2|5180
1628003010000|2021-08-03 15:03:30|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1628003030000|2021-08-03 15:03:50|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|953
1628003040000|2021-08-03 15:04:00|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.4|1043|2732
1628003050000|2021-08-03 15:04:10|1043.6|1043.2|1043.8|1043.2|1043.8|1043.6|1043.4|1043.2|2464
1628003060000|2021-08-03 15:04:20|1043.6||1043.6||1043.6||1043.6||0
1628003070000|2021-08-03 15:04:30|1043.4|1043|1043.4|1043|1043.6|1043|1043.4|1043|989
1628003080000|2021-08-03 15:04:40|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1042.8|1042.6|2196
1628003090000|2021-08-03 15:04:50|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.8|419
1628003100000|2021-08-03 15:05:00|1043.4|1043|1043.2|1042.8|1043.6|1043.4|1043|1042.8|6885
1628003110000|2021-08-03 15:05:10|1043||1043.2||1043.2||1043||0
1628003120000|2021-08-03 15:05:20|1043.4|1043|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|5238
1628003130000|2021-08-03 15:05:30|1043.4|1043|1043.4|1042.8|1043.4|1043|1043.2|1042.8|1297
1628003140000|2021-08-03 15:05:40|1043.2|1042.6|1042.8|1042.6|1043.2|1043|1042.8|1042.6|5000
1628003150000|2021-08-03 15:05:50|1043|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|553
1628003160000|2021-08-03 15:06:00|1043.2|1042.8|1043|1042.6|1043.6|1043.2|1043|1042.6|3077
1628003170000|2021-08-03 15:06:10|1042.8|1042.8|1042.8|1042.2|1042.8|1042.8|1042.8|1042.2|3210
1628003180000|2021-08-03 15:06:20|1043|1042.4|1042.8|1042.4|1043|1042.6|1042.8|1042.4|4079
1628003190000|2021-08-03 15:06:30|1043|1042.6|1043|1042.6|1043.2|1042.6|1042.8|1042.4|110
1628003200000|2021-08-03 15:06:40|1043.2|1043|1043.2|1042.8|1043.4|1043.2|1043|1042.6|122
1628003210000|2021-08-03 15:06:50|1043|1042.6|1043.2|1042.8|1043.4|1043|1043|1042.6|3879
1628003220000|2021-08-03 15:07:00|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.2|1042.8|20
1628003230000|2021-08-03 15:07:10||1043.2||1043.2||1043.2||1043|0
1628003240000|2021-08-03 15:07:20|1043.6|1043.4|1044.6|1044.2|1044.8|1044.6|1043.6|1043.4|13441
1628003250000|2021-08-03 15:07:30|1044.8|1044.4|1045.6|1045.2|1045.6|1045.2|1044.6|1044.4|2522
1628003270000|2021-08-03 15:07:50|1045.4|1045|1045.2|1044.8|1045.8|1045.6|1045.2|1044.8|8188
1628003280000|2021-08-03 15:08:00|1045.4|1045|1045.2|1044.6|1045.6|1045.2|1045|1044.6|1428
1628003290000|2021-08-03 15:08:10|1045|1044.4|1044.8|1044.4|1045|1044.4|1044.8|1044.4|1402
1628003300000|2021-08-03 15:08:20|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044|2280
1628003310000|2021-08-03 15:08:30|1044.8|1044.4|1045|1044.6|1045.2|1044.6|1044.6|1044.2|67
1628003320000|2021-08-03 15:08:40|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|0
1628003330000|2021-08-03 15:08:50|1044.6|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|1511
1628003340000|2021-08-03 15:09:00|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.8|1044.4|500
1628003350000|2021-08-03 15:09:10|1045|1044.8|1045.4|1045|1045.6|1045|1044.8|1044.6|1632
1628003360000|2021-08-03 15:09:20|1045.6|1044.8|1045.2|1044.8|1045.6|1044.8|1045.2|1044.8|89
1628003370000|2021-08-03 15:09:30|1045.4|1045|1045.6|1045.2|1045.6|1045.4|1045.2|1044.8|1682
1628003380000|2021-08-03 15:09:40|1045.4|1045|1045.4|1045|1045.6|1045|1045.2|1045|1042
1628003390000|2021-08-03 15:09:50|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045|40
1628003400000|2021-08-03 15:10:00|1045.6|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.4|1255
1628003410000|2021-08-03 15:10:10|1045.6||1045.6||1045.8||1045.6||0
1628003420000|2021-08-03 15:10:20|1045.8||1045.8||1045.8||1045.6||363
1628003430000|2021-08-03 15:10:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|1927
1628003440000|2021-08-03 15:10:40|1045.8|1045.4|1045.8|1045.4|1046|1045.4|1045.6|1045.4|321
1628003450000|2021-08-03 15:10:50|1046|1045.6|1046.4|1046|1046.6|1046|1045.8|1045.4|561
1628003460000|2021-08-03 15:11:00|1046.2|1045.8|1046|1045.6|1046.2|1046|1045.8|1045.6|231
1628003470000|2021-08-03 15:11:10|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|1000
1628003480000|2021-08-03 15:11:20|1045.8|1045.4|1045.8|1045.2|1045.8|1045.6|1045.6|1045.2|984
1628003490000|2021-08-03 15:11:30|1045.6||1045.6||1045.8||1045.6||0
1628003500000|2021-08-03 15:11:40|||||||||180
1628003520000|2021-08-03 15:12:00|1045.4|1045|1045.6|1045.2|1045.6|1045.4|1045.4|1045|905
1628003530000|2021-08-03 15:12:10|1045.8|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|1318
1628003540000|2021-08-03 15:12:20||1045.4||1045.4||1045.4||1045.2|640
1628003550000|2021-08-03 15:12:30|1045.4|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045|5032
1628003560000|2021-08-03 15:12:40|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|1458
1628003570000|2021-08-03 15:12:50||1045.2||1045||1045.2||1045|1550
1628003580000|2021-08-03 15:13:00|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|851
1628003590000|2021-08-03 15:13:10|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|1557
1628003600000|2021-08-03 15:13:20|1045.4|1045|1046|1045.6|1046.4|1046|1045.4|1045|6836
1628003610000|2021-08-03 15:13:30|1045.8|1045.4|1045.6|1045.2|1046|1045.4|1045.6|1045.2|3895
1628003620000|2021-08-03 15:13:40|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.4|1045|4099
1628003630000|2021-08-03 15:13:50|1045.4|1045.2|1045.8|1045.4|1046|1045.4|1045.4|1045|1753
1628003650000|2021-08-03 15:14:10|1046|1045.6|1046|1045.6|1046|1045.8|1045.8|1045.6|739
1628003660000|2021-08-03 15:14:20|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046|1045.8|1022
1628003670000|2021-08-03 15:14:30|1046|1046|1046|1045.6|1046.2|1046|1045.8|1045.6|2693
1628003680000|2021-08-03 15:14:40|1045.8|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|2870
1628003690000|2021-08-03 15:14:50|1045.8|1045.4|1045.8|1045.6|1046|1045.8|1045.8|1045.4|10103
1628003700000|2021-08-03 15:15:00|1046|1045.6|1046|1045.4|1046|1045.6|1046|1045.4|3341
1628003710000|2021-08-03 15:15:10|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045|489
1628003720000|2021-08-03 15:15:20|1046|1045.6|1046.2|1045.6|1046.2|1045.6|1046|1045.6|735
1628003730000|2021-08-03 15:15:30|1046|1045.4|1045.8|1045.2|1046|1045.4|1045.8|1045.2|0
1628003750000|2021-08-03 15:15:50|1046|1045.4|1045.8|1045.2|1046.2|1045.4|1045.8|1045.2|322
1628003760000|2021-08-03 15:16:00|1046|1045.4|1046|1045.4|1046.2|1045.6|1046|1045.4|381
1628003770000|2021-08-03 15:16:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1628003780000|2021-08-03 15:16:20|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.8|1045.4|1490
1628003790000|2021-08-03 15:16:30|1045.8|1045.2|1046|1045.4|1046|1045.4|1045.8|1045.2|1700
1628003800000|2021-08-03 15:16:40|1045.8|1045.2|1045.6|1045|1045.8|1045.2|1045.4|1044.8|1281
1628003810000|2021-08-03 15:16:50|1045.4||1045.4||1045.4||1045.4||1073
1628003820000|2021-08-03 15:17:00|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045.2|26
1628003830000|2021-08-03 15:17:10|1045.4|1045|1045.6|1045|1045.6|1045|1045.4|1045|190
1628003850000|2021-08-03 15:17:30|1045.4|1044.8|1044.8|1044.4|1045.4|1044.8|1044.8|1044.2|10405
1628003860000|2021-08-03 15:17:40|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.2|47
1628003870000|2021-08-03 15:17:50|1045|1044.6|1044.8|1044.2|1045.2|1044.6|1044.8|1044.2|496
1628003880000|2021-08-03 15:18:00|1044.6|1044|1044.8|1044.2|1044.8|1044.2|1044.6|1044|0
1628003890000|2021-08-03 15:18:10|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|19
1628003900000|2021-08-03 15:18:20|1044.8|1044.2|1044.6|1044|1044.8|1044.2|1044.6|1044|0
1628003910000|2021-08-03 15:18:30|1044.8|1044.2|1044.6|1044|1044.8|1044.2|1044.6|1044|0
1628003930000|2021-08-03 15:18:50|1044.8|1044.2|1045|1044.4|1045|1044.4|1044.8|1044.2|448
1628003940000|2021-08-03 15:19:00|1044.8|1044.2|1044.8|1044.2|1045|1044.4|1044.6|1044.2|457
1628003950000|2021-08-03 15:19:10|1044.6|1044|1044.8|1044.2|1044.8|1044.2|1044.6|1044|2733
1628003960000|2021-08-03 15:19:20|1044.6|1044|1045.2|1044.6|1045.2|1044.6|1044.6|1044|3781
1628003970000|2021-08-03 15:19:30|1045|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.4|1150
1628003990000|2021-08-03 15:19:50|1045|1044.2|1044.8|1044.4|1045|1044.6|1044.8|1044.2|1683
1628004000000|2021-08-03 15:20:00|1045.2|1044.6|1045|1044.4|1045.2|1044.6|1045|1044.4|0
1628004010000|2021-08-03 15:20:10|1045.6|1045|1045.8|1045.2|1046|1045.4|1045.6|1045|580
1628004020000|2021-08-03 15:20:20|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1628004030000|2021-08-03 15:20:30|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1628004040000|2021-08-03 15:20:40|1045.6|1045|1046.2|1045.6|1046.2|1045.6|1045.6|1045|6
1628004050000|2021-08-03 15:20:50|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|0
1628004060000|2021-08-03 15:21:00|1045.8|1045.6|1045.4|1045|1046|1045.6|1045.4|1045|793
1628004070000|2021-08-03 15:21:10|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045|0
1628004080000|2021-08-03 15:21:20|1046|1045.4|1046|1045.4|1046.2|1045.6|1045.8|1045.4|322
1628004090000|2021-08-03 15:21:30|1046.2|1045.6|1046|1045.4|1046.2|1045.6|1046|1045.4|1000
1628004100000|2021-08-03 15:21:40|1046.2|1045.6|1046|1045.4|1046.2|1045.6|1046|1045.4|0
1628004110000|2021-08-03 15:21:50|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|0
1628004120000|2021-08-03 15:22:00|1046.4|1045.4|1045.8|1045.2|1046.4|1045.4|1045.8|1045.2|3288
1628004160000|2021-08-03 15:22:40|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1628004170000|2021-08-03 15:22:50|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|109
1628004180000|2021-08-03 15:23:00|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046|1045.2|23
1628004200000|2021-08-03 15:23:20|1046|1045.4|1046.6|1046.2|1046.6|1046.2|1046|1045.4|5629
1628004210000|2021-08-03 15:23:30|1046.4|1046|1047.2|1046.6|1047.2|1046.6|1046.4|1046|1257
1628004220000|2021-08-03 15:23:40|1046.8|1046.2|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1628004230000|2021-08-03 15:23:50|1047|1046.2|1047|1046.4|1047|1046.4|1047|1046.2|0
1628004240000|2021-08-03 15:24:00|1046.8|1046.6|1046.8|1046.2|1047|1046.6|1046.8|1046.2|403
1628004250000|2021-08-03 15:24:10|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|0
1628004260000|2021-08-03 15:24:20|1046.6|1046|1046.6|1046|1046.8|1046.2|1046.6|1046|0
1628004270000|2021-08-03 15:24:30|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.6|1046|0
1628004290000|2021-08-03 15:24:50|1046.6|1046|1046.6|1046|1046.8|1046.2|1046.6|1046|200
1628004300000|2021-08-03 15:25:00|1046.8|1046.4|1047.2|1046.6|1047.2|1046.6|1046.8|1046.4|117
1628004310000|2021-08-03 15:25:10|1046.8|1046.2|1046.8|1046.2|1047|1046.4|1046.6|1046|707
1628004320000|2021-08-03 15:25:20|1046.6|1046|1047.8|1047|1047.8|1047|1046.4|1045.8|2239
1628004330000|2021-08-03 15:25:30|1047.6|1046.8|1047.6|1046.8|1047.6|1046.8|1047.2|1046.6|1731
1628004340000|2021-08-03 15:25:40|1047|1046.6|1047|1046.4|1047.2|1046.8|1047|1046.4|800
1628004350000|2021-08-03 15:25:50|1046.8|1046|1046.6|1045.8|1047|1046|1046.6|1045.8|2958
1628004360000|2021-08-03 15:26:00|1046.8|1046.2|1046.6|1046|1046.8|1046.2|1046.6|1046|0
1628004370000|2021-08-03 15:26:10|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046|600
1628004380000|2021-08-03 15:26:20|1046.8|1046|1046.6|1046|1046.8|1046.2|1046.6|1046|0
1628004390000|2021-08-03 15:26:30|1046.8|1046.2|1046.6|1046.2|1046.8|1046.4|1046.6|1046|0
1628004410000|2021-08-03 15:26:50|1046.8|1046.4|1047.4|1046.8|1047.6|1047|1046.8|1046.4|100
1628004420000|2021-08-03 15:27:00|1047.6|1047|1047.6|1047|1047.6|1047|1047.2|1046.8|488
1628004430000|2021-08-03 15:27:10|1047.4|1046.8|1047.4|1046.8|1047.6|1046.8|1047.4|1046.8|0
1628004440000|2021-08-03 15:27:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1628004450000|2021-08-03 15:27:30|1047.4|1047|1047.8|1047.2|1047.8|1047.2|1047.4|1047|90
1628004460000|2021-08-03 15:27:40|1047.6|1047|1047.6|1047.2|1047.8|1047.2|1047.4|1047|160
1628004470000|2021-08-03 15:27:50|1047.8|1047|1047.6|1047.2|1047.8|1047.2|1047.6|1047|308
1628004480000|2021-08-03 15:28:00|1047.4|1047|1048|1047.4|1048|1047.4|1047.4|1047|106
1628004490000|2021-08-03 15:28:10|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1628004500000|2021-08-03 15:28:20|1048|1047.4|1048|1047.6|1048|1047.6|1048|1047.4|400
1628004520000|2021-08-03 15:28:40|1048.2|1047.4|1048|1047.6|1048.2|1047.8|1047.8|1047.4|962
1628004530000|2021-08-03 15:28:50|1047.8|1047.4|1048.2|1047.6|1048.2|1047.6|1047.8|1047.4|0
1628004540000|2021-08-03 15:29:00|1047.6|1047|1047.4|1047|1047.8|1047.2|1047.4|1047|592
1628004550000|2021-08-03 15:29:10|1047.6|1047.2|1047.6|1047|1047.6|1047.2|1047.4|1046.6|120
1628004570000|2021-08-03 15:29:30|1047.4|1046.8|1047.4|1047|1047.8|1047.2|1047.4|1046.8|533
1628004580000|2021-08-03 15:29:40|1047.6|1047.2|1048|1047.2|1048|1047.2|1047.4|1046.8|713
1628004590000|2021-08-03 15:29:50|1047.8|1047|1048|1047.2|1048|1047.4|1047.8|1047|2085
1628060420000|2021-08-04 07:00:20|1051|1050|1050.4|1049.2|1052.8|1050.8|1050.4|1049.2|44048
1628060440000|2021-08-04 07:00:40|1051|1049.4|1051.8|1050.4|1051.8|1050.4|1050.2|1049|8093
1628060450000|2021-08-04 07:00:50|1052|1050.6|1052.2|1050.8|1052.6|1051|1051.8|1050.4|0
1628060460000|2021-08-04 07:01:00|1052.8|1051|1052|1050.8|1053|1052|1052|1050.8|300
1628060470000|2021-08-04 07:01:10|1051.6|1050.6|1052.8|1051.8|1052.8|1051.8|1051|1050|1506
1628060480000|2021-08-04 07:01:20|1051.8|1051.6|1052.2|1051.2|1053|1052.2|1051.6|1050.4|26380
1628060490000|2021-08-04 07:01:30|1052|1051|1052|1050.8|1052|1051|1051.8|1050.8|45
1628060510000|2021-08-04 07:01:50|1052.2|1051|1052.4|1051.8|1052.8|1052|1052.2|1051|3197
1628060520000|2021-08-04 07:02:00|1052.6|1052|1053|1052.4|1053|1052.8|1051.8|1051.4|5506
1628060530000|2021-08-04 07:02:10|1052.8|1052.2|1057|1056|1057.4|1056.4|1052.2|1051.6|52858
1628060540000|2021-08-04 07:02:20|1056.4|1056.2|1055|1054.2|1057.6|1056.6|1055|1054|4772
1628060550000|2021-08-04 07:02:30|1054.8|1053.8|1054.4|1053.6|1054.8|1054.2|1054|1053.2|6127
1628060580000|2021-08-04 07:03:00|1054.2|1053.4|1054.2|1053.6|1054.2|1053.6|1054.2|1053.4|0
1628060590000|2021-08-04 07:03:10|1054.4|1053.8|1055.8|1055|1056.4|1055.4|1054.4|1053.8|917
1628060600000|2021-08-04 07:03:20|1056|1055.2|1056.8|1056|1057|1056.2|1056|1055.2|2332
1628060610000|2021-08-04 07:03:30|1057|1056.2|1057.4|1056.8|1058|1057.4|1057|1056.2|11391
1628060620000|2021-08-04 07:03:40|1057.6|1056.6|1056|1055.4|1057.8|1057|1056|1055.4|3481
1628060630000|2021-08-04 07:03:50||1055.6||1055.4||1055.8||1055.4|25148
1628060640000|2021-08-04 07:04:00|1055.8|1055.2|1055.4|1054.4|1055.8|1055.2|1055.2|1054.4|354
1628060650000|2021-08-04 07:04:10|1055.2|1054.2|1054|1053|1055.2|1054.2|1054|1053|2001
1628060660000|2021-08-04 07:04:20|1053.8|1053.2|1054.2|1053.2|1054.6|1053.8|1053.6|1053.2|18182
1628060670000|2021-08-04 07:04:30|1054.4|1053.4|1055|1054|1055|1054|1054.4|1053.4|0
1628060680000|2021-08-04 07:04:40|1055.2|1054.2|1055.8|1054.8|1055.8|1055|1055.2|1054.2|1251
1628060690000|2021-08-04 07:04:50|1055.6||1055.2||1055.6||1055.2||0
1628060700000|2021-08-04 07:05:00|1055.4|1055|1055.8|1055|1055.8|1055.2|1054.8|1054.4|10843
1628060710000|2021-08-04 07:05:10|1056|1055.2|1055|1054.6|1056|1055.4|1054.6|1053.6|20371
1628060720000|2021-08-04 07:05:20|1055.2||1055.2||1055.2||1055||0
1628060730000|2021-08-04 07:05:30|1055|1054.4|1054.2|1053.8|1055|1054.4|1054|1053.2|3781
1628060740000|2021-08-04 07:05:40|1054|1053.6|1053.8|1053|1054|1053.6|1053.8|1053|2823
1628060750000|2021-08-04 07:05:50|1054|1053.2|1054.4|1053.8|1054.4|1053.8|1054|1053.2|2493
1628060760000|2021-08-04 07:06:00|1054.2|1053.6|1054.4|1053.6|1054.4|1053.6|1053.8|1053.4|4279
1628060780000|2021-08-04 07:06:20|1054.6|1053.8|1055.8|1054.8|1055.8|1054.8|1054.6|1053.8|536
1628060790000|2021-08-04 07:06:30||1055||1055||1055||1055|0
1628060800000|2021-08-04 07:06:40||1054.8||1054.8||1054.8||1054.8|0
1628060810000|2021-08-04 07:06:50|1056|1055|1056.4|1055.6|1056.6|1055.6|1056|1055|0
1628060820000|2021-08-04 07:07:00|1056.2|1055.8|1056|1055.4|1056.2|1055.8|1056|1055.2|5297
1628060830000|2021-08-04 07:07:10|1056.2|1055.6|1055.6|1054.8|1056.4|1055.6|1055.6|1054.6|460
1628060840000|2021-08-04 07:07:20|1055.4|1054.6|1055.2|1054.6|1055.4|1054.6|1055.2|1054.6|0
1628060850000|2021-08-04 07:07:30|1055.4|1054.8|1054.4|1053.6|1055.6|1054.8|1054.4|1053.6|2890
1628060860000|2021-08-04 07:07:40|1054.6|1053.8|1054.6|1053.8|1055|1054|1054.6|1053.8|0
1628060880000|2021-08-04 07:08:00|1054.4|1054|1054|1053.4|1054.4|1054|1054|1053.4|3673
1628060890000|2021-08-04 07:08:10|1054.2|1053.6|1054|1053.4|1054.6|1053.8|1054|1053.4|6992
1628060900000|2021-08-04 07:08:20|1054.2|1053.2|1053.6|1053|1054.2|1053.2|1053.6|1053|1267
1628060910000|2021-08-04 07:08:30|1053.4|1052.8|1054.2|1053.4|1054.2|1053.4|1053.2|1052.4|2613
1628060920000|2021-08-04 07:08:40|1054|1053.2|1053.6|1052.8|1054.4|1053.2|1053.2|1052.6|500
1628060930000|2021-08-04 07:08:50|1053.8|1053|1054|1053.4|1054|1053.4|1053.8|1052.8|1552
1628060940000|2021-08-04 07:09:00|1054.2|1053.2|1054.4|1053.6|1054.4|1053.6|1054.2|1053.2|0
1628060950000|2021-08-04 07:09:10|1054.2|1053.4|1053.6|1052.8|1054.2|1053.4|1053.6|1052.8|276
1628060960000|2021-08-04 07:09:20|1053.8|1053|1054|1053.2|1054|1053.2|1053.8|1053|500
1628060970000|2021-08-04 07:09:30|1054.4|1053.4|1054.2|1053.4|1054.4|1053.6|1054.2|1053.4|400
1628060980000|2021-08-04 07:09:40|1054|1053.6|1054.4|1053.6|1054.4|1053.6|1054|1053.6|0
1628060990000|2021-08-04 07:09:50|1054.6|1053.8|1056.4|1055.8|1056.8|1056|1054.6|1053.8|41381
1628061000000|2021-08-04 07:10:00|1056.2|1055.6|1055.6|1055|1056.2|1055.6|1055.6|1055|1602
1628061010000|2021-08-04 07:10:10|1055.4|1054.8|1055.4|1054.4|1055.4|1054.8|1055.2|1054.4|158
1628061020000|2021-08-04 07:10:20|1055.6|1054.6|1056.2|1055.4|1056.2|1055.6|1055.6|1054.6|1190
1628061030000|2021-08-04 07:10:30|1056|1055.6|1055.6|1055|1056.4|1055.6|1055|1054.6|5633
1628061040000|2021-08-04 07:10:40|1055.8|1055.2|1056|1055.2|1056|1055.4|1055.8|1055.2|0
1628061050000|2021-08-04 07:10:50|1056.2|1055.4|1056.4|1055.4|1056.4|1055.6|1056|1055.2|0
1628061080000|2021-08-04 07:11:20|1056.2|1055.2|1056.4|1055.6|1056.6|1055.6|1055.6|1055|2037
1628061090000|2021-08-04 07:11:30|1056.2|1055.2|1056.2|1055.4|1056.2|1055.4|1056.2|1055.2|0
1628061100000|2021-08-04 07:11:40|1056.4|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|0
1628061110000|2021-08-04 07:11:50|1055.8|1055.6|1057|1056.4|1057|1056.4|1055.8|1055.4|18568
1628061130000|2021-08-04 07:12:10|1056.8|1056.2|1056.6|1056.2|1056.8|1056.2|1056.6|1056.2|508
1628061140000|2021-08-04 07:12:20|1056.8|1056.4|1057.6|1056.8|1057.8|1057|1056.8|1056.4|2744
1628061150000|2021-08-04 07:12:30|1057.4|1056.6|1057.6|1056.8|1057.6|1056.8|1057.2|1056.6|2770
1628061160000|2021-08-04 07:12:40|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1628061180000|2021-08-04 07:13:00|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.6|0
1628061190000|2021-08-04 07:13:10|1057.4||1057.4||1057.4||1057.4||0
1628061200000|2021-08-04 07:13:20||1057||1057||1057||1057|0
1628061230000|2021-08-04 07:13:50|1057.6|1057.2|1057.6|1057|1057.8|1057.4|1057.6|1057|7070
1628061240000|2021-08-04 07:14:00|1057.4|1056.8|1056|1055.4|1057.4|1056.8|1056|1055.4|12411
1628061250000|2021-08-04 07:14:10|1055.8|1055.6|1056.6|1055.8|1056.8|1056|1055.8|1055.6|11
1628061260000|2021-08-04 07:14:20|1056.4|1055.6|1055.2|1054.6|1056.4|1055.6|1055.2|1054.6|2716
1628061270000|2021-08-04 07:14:30|1055|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.4|166
1628061280000|2021-08-04 07:14:40|1055.2|1054.6|1055.8|1055|1055.8|1055|1055.2|1054.6|2369
1628061290000|2021-08-04 07:14:50|1055.6|1055.2|1055.6|1055|1055.8|1055.2|1055|1054.8|3635
1628061300000|2021-08-04 07:15:00|1055.8|1055.2|1057|1056.6|1057.2|1056.8|1055.8|1055.2|27481
1628061310000|2021-08-04 07:15:10|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.8|1056.2|1644
1628061320000|2021-08-04 07:15:20|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.4|1056|8859
1628061330000|2021-08-04 07:15:30|1056.8|1056.2|1057.2|1056.6|1057.2|1056.6|1056.6|1056.2|14501
1628061340000|2021-08-04 07:15:40|1057.4|1056.8|1057.6|1057|1058.2|1057.6|1057|1056.4|35025
1628061350000|2021-08-04 07:15:50|1057.4|1056.8|1056.8|1056.2|1057.4|1056.8|1056.6|1056|6859
1628061360000|2021-08-04 07:16:00|1056.6|1056|1055.6|1055|1056.6|1056|1055.6|1055|3199
1628061370000|2021-08-04 07:16:10|1055.8|1055.2|1055.4|1054.8|1055.8|1055.2|1055.2|1054.8|322
1628061380000|2021-08-04 07:16:20|1055.2|1054.6|1055.2|1054.4|1055.2|1054.6|1054|1053.4|1467
1628061390000|2021-08-04 07:16:30|1055.4|1054.6|1055.4|1054.8|1055.4|1055.2|1055.2|1054.6|3609
1628061400000|2021-08-04 07:16:40|1055.2|1054.6|1054.8|1054.2|1055.2|1054.6|1054.6|1054.2|1164
1628061410000|2021-08-04 07:16:50|1054.6|1054.4|1054.2|1053.6|1054.8|1054.4|1054.2|1053.6|313
1628061420000|2021-08-04 07:17:00|1054|1053.8|1054|1053.4|1054.2|1053.8|1053.6|1053.2|2209
1628061430000|2021-08-04 07:17:10|1054.2||1054||1054.2||1054||0
1628061440000|2021-08-04 07:17:20|1054.2|1053.6|1053.4|1053|1054.2|1054|1053.4|1053|2514
1628061450000|2021-08-04 07:17:30|1053.6|1052.8|1053.2|1052.8|1053.6|1052.8|1053|1052.8|2822
1628061460000|2021-08-04 07:17:40|1053|1053|1053.2|1052.6|1053.4|1053|1052.8|1052.4|3841
1628061470000|2021-08-04 07:17:50||1052.4||1052.4||1052.6||1052.4|0
1628061490000|2021-08-04 07:18:10||1052.6||1052.4||1052.6||1052.4|0
1628061500000|2021-08-04 07:18:20|1053|1052.2|1053.4|1052.8|1053.4|1052.8|1052.2|1052|2029
1628061510000|2021-08-04 07:18:30|1053.2|1052.4|1053.2|1052.4|1053.2|1052.4|1052.8|1052.4|393
1628061520000|2021-08-04 07:18:40|1053.4|1052.6|1053.6|1053|1053.6|1053|1053.4|1052.6|0
1628061530000|2021-08-04 07:18:50|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.8|1053|0
1628061540000|2021-08-04 07:19:00|1054.2||1054.2||1054.2||1054.2||0
1628061550000|2021-08-04 07:19:10|1053.4|1053.2|1054.6|1053.8|1055|1054.4|1053.4|1053.2|26714
1628061560000|2021-08-04 07:19:20|1054.4|1053.6|1053.8|1053.2|1054.4|1053.6|1052.6|1052|16138
1628061570000|2021-08-04 07:19:30|1054|1053.4|1055|1054.4|1055.6|1055|1054|1053.4|14921
1628061580000|2021-08-04 07:19:40|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1628061590000|2021-08-04 07:19:50|1054.4|1054|1054.8|1054.2|1054.8|1054.4|1054.2|1053.8|1607
1628061600000|2021-08-04 07:20:00|1054.6|1054|1054.4|1053.8|1054.8|1054.2|1054.2|1053.8|0
1628061610000|2021-08-04 07:20:10|1054.6|1054|1054|1053.4|1054.6|1054|1053.8|1053.4|2275
1628061620000|2021-08-04 07:20:20|1053.8|1053.6|1053.8|1053.2|1054|1053.6|1053.4|1053|2430
1628061630000|2021-08-04 07:20:30||1053.4||1053.4||1053.4||1053.4|0
1628061640000|2021-08-04 07:20:40|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.2|1053|11267
1628061650000|2021-08-04 07:20:50|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|102
1628061660000|2021-08-04 07:21:00|1054.2|1053.8|1054.2|1053.8|1055|1054.6|1054.2|1053.8|8115
1628061670000|2021-08-04 07:21:10|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|489
1628061690000|2021-08-04 07:21:30|1054.6|1054.2|1054.8|1054.6|1054.8|1054.6|1054.6|1054.2|4443
1628061700000|2021-08-04 07:21:40|1055.2|1054.8|1056|1055.6|1056.2|1055.6|1055.2|1054.8|3109
1628061710000|2021-08-04 07:21:50|1056.2|1055.8|1055.8|1055.4|1056.4|1055.8|1055.8|1055.4|338
1628061720000|2021-08-04 07:22:00|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.6|656
1628061730000|2021-08-04 07:22:10|1056|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|383
1628061740000|2021-08-04 07:22:20|1055.8|1055.6|1056.2|1055.6|1056.4|1055.8|1055.8|1055.4|6
1628061750000|2021-08-04 07:22:30|1056|1055.4|1055.8|1055.4|1056.2|1055.6|1055.8|1055.4|0
1628061760000|2021-08-04 07:22:40|1055.6|1055.2|1055.8|1055.2|1055.8|1055.4|1055.4|1055|1594
1628061770000|2021-08-04 07:22:50|1055.6|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|500
1628061780000|2021-08-04 07:23:00|1055.8|1055.4|1055.8|1055|1056.2|1055.8|1055.8|1055|503
1628061790000|2021-08-04 07:23:10|1055.6|1054.8|1054.2|1053.6|1055.6|1054.8|1054.2|1053.6|2307
1628061800000|2021-08-04 07:23:20||1053.4||1053.6||1053.6||1053.4|0
1628061810000|2021-08-04 07:23:30|1054.4|1053.8|1054.2|1053.6|1054.4|1053.8|1054.2|1053.4|0
1628061820000|2021-08-04 07:23:40|1054|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|0
1628061830000|2021-08-04 07:23:50|1053.8|1053.6|1054.4|1053.6|1054.4|1054|1053.8|1053.4|100
1628061840000|2021-08-04 07:24:00|1054.6|1053.8|1054.8|1054.2|1054.8|1054.4|1054.6|1053.8|5
1628061850000|2021-08-04 07:24:10|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|228
1628061860000|2021-08-04 07:24:20|1055|1054.6|1055.4|1054.8|1055.6|1055|1055|1054.4|6797
1628061870000|2021-08-04 07:24:30|1055.6|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|413
1628061880000|2021-08-04 07:24:40|1055.8|1055|1055.6|1055.2|1055.8|1055.2|1055.4|1054.8|2153
1628061890000|2021-08-04 07:24:50|1055.8|1055.4|1055.8|1055.2|1056.2|1055.8|1055.8|1055.2|1023
1628061900000|2021-08-04 07:25:00|1055.6|1055|1055.2|1054.8|1055.8|1055.2|1055|1054.8|5529
1628061910000|2021-08-04 07:25:10|1055.4||1055.2||1055.6||1055||0
1628061920000|2021-08-04 07:25:20|1055|1054.6|1055.2|1054.8|1055.4|1054.8|1054.8|1054.6|3286
1628061930000|2021-08-04 07:25:30|1055|1054.6|1054.6|1054|1055|1054.6|1054.6|1054|995
1628061950000|2021-08-04 07:25:50|1054.4|1053.8|1054.6|1054|1054.6|1054|1054.2|1053.6|1857
1628061960000|2021-08-04 07:26:00|1054.4|1053.8|1055|1054.6|1055.4|1055|1054.4|1053.8|671
1628061970000|2021-08-04 07:26:10|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055.2|1054.8|424
1628061980000|2021-08-04 07:26:20|1055.2|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1628061990000|2021-08-04 07:26:30|1054.8|1054.4|1054.8|1054.2|1055|1054.4|1054.6|1054.2|1253
1628062000000|2021-08-04 07:26:40|1054.6|1054|1054.6|1054|1054.6|1054|1054.4|1053.8|297
1628062010000|2021-08-04 07:26:50|1054.4|1054.2|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|400
1628062020000|2021-08-04 07:27:00|1054.4|1054|1053.8|1053.4|1055|1054.4|1053.8|1053.4|3422
1628062030000|2021-08-04 07:27:10|1054|1053.6|1054|1053.4|1054.2|1053.8|1054|1053.4|111
1628062040000|2021-08-04 07:27:20|1053.8|1053.6|1054|1053.4|1054.2|1053.8|1053.6|1053.2|500
1628062050000|2021-08-04 07:27:30|1054.2|1053.6|1053.8|1053.4|1054.4|1053.6|1053.8|1053.4|0
1628062060000|2021-08-04 07:27:40|1054|1053.2|1053.6|1053.2|1054|1053.4|1053.6|1053.2|0
1628062070000|2021-08-04 07:27:50|1053.8|1053.6|1054.4|1053.8|1054.4|1054|1053.8|1053.4|1204
1628062080000|2021-08-04 07:28:00|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1053.8|1053.2|0
1628062090000|2021-08-04 07:28:10|1053.8|1053.6|1054.2|1053.6|1054.2|1053.6|1053.8|1053.4|602
1628062100000|2021-08-04 07:28:20|1054|1053.4|1054.2|1053.6|1054.6|1054|1054|1053.4|0
1628062110000|2021-08-04 07:28:30|1054|1053.4|1054.2|1053.6|1054.2|1053.6|1053.6|1053.2|354
1628062120000|2021-08-04 07:28:40|1054.4|1053.8|1054.2|1053.6|1054.4|1054|1054|1053.6|217
1628062130000|2021-08-04 07:28:50|1054|1053.4|1053.6|1053.2|1054|1053.4|1053.4|1053.2|916
1628062140000|2021-08-04 07:29:00|1053.4|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|0
1628062150000|2021-08-04 07:29:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|400
1628062160000|2021-08-04 07:29:20|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053.2|0
1628062170000|2021-08-04 07:29:30|1053.6|1053|1053.4|1052.8|1054|1053.6|1053|1052.6|27486
1628062180000|2021-08-04 07:29:40|1053.6|1053|1052.8|1052.4|1053.8|1053.2|1052.6|1052.4|4627
1628062190000|2021-08-04 07:29:50|1053|1052.6|1053.6|1053.2|1053.6|1053.2|1052.8|1052.4|1008
1628062200000|2021-08-04 07:30:00|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053|16
1628062210000|2021-08-04 07:30:10|1053.4|1053|1053.6|1053|1053.6|1053.2|1053.2|1053|566
1628062220000|2021-08-04 07:30:20|1053.8|1053.2|1054.4|1054|1054.4|1054|1053.8|1053.2|1582
1628062230000|2021-08-04 07:30:30|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|498
1628062240000|2021-08-04 07:30:40|1054||1053.8||1054||1053.8||0
1628062250000|2021-08-04 07:30:50|1054||1053.8||1054||1053.6||0
1628062260000|2021-08-04 07:31:00|1053.6|1053.2|1053|1052.6|1053.8|1053.2|1052.6|1052.2|4578
1628062270000|2021-08-04 07:31:10|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.6|794
1628062280000|2021-08-04 07:31:20|1053|1052.6|1054.4|1054|1054.6|1054|1053|1052.6|7130
1628062290000|2021-08-04 07:31:30|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1628062300000|2021-08-04 07:31:40|1054.4||1054.4||1054.4||1054.4||0
1628062310000|2021-08-04 07:31:50|1054.2|1053.6|1053.8|1053.2|1054.2|1053.6|1053.6|1053.2|1430
1628062320000|2021-08-04 07:32:00|1053.6|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.2|1122
1628062330000|2021-08-04 07:32:10|1054|1053.2|1053.6|1053.2|1054|1053.6|1053.6|1053.2|0
1628062340000|2021-08-04 07:32:20|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.2|1053|1506
1628062350000|2021-08-04 07:32:30|1053.2|1052.8|1052.2|1051.8|1053.2|1052.8|1052|1051.8|10448
1628062360000|2021-08-04 07:32:40|1052.4|1052|1053|1052.6|1053.6|1053|1052.4|1052|1704
1628062370000|2021-08-04 07:32:50|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|0
1628062380000|2021-08-04 07:33:00|1053.2|1053|1053.4|1053|1054|1053.4|1053.2|1053|780
1628062390000|2021-08-04 07:33:10|1053.6|1053.2|1054.6|1054.2|1054.6|1054.2|1053.6|1053.2|710
1628062400000|2021-08-04 07:33:20|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.4|0
1628062410000|2021-08-04 07:33:30|1054.8|1054.6|1055|1054.6|1055.2|1054.6|1054.8|1054.6|977
1628062420000|2021-08-04 07:33:40|1054.8|1054.4|1055|1054.4|1055|1054.6|1054.6|1054.4|333
1628062430000|2021-08-04 07:33:50|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1628062440000|2021-08-04 07:34:00|1055|1054.6|1054.8|1054.4|1055.4|1054.8|1054.8|1054.4|0
1628062460000|2021-08-04 07:34:20|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|0
1628062470000|2021-08-04 07:34:30|1055.2|1054.8|1054.8|1054.4|1055.2|1054.8|1054.4|1054.2|4995
1628062480000|2021-08-04 07:34:40|1054.6|1054.2|1055|1054.4|1055|1054.4|1054.6|1054.2|0
1628062490000|2021-08-04 07:34:50|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1628062500000|2021-08-04 07:35:00|1055|1054.2|1055|1054.6|1055|1054.6|1055|1054.2|0
1628062510000|2021-08-04 07:35:10|1055.2|1054.8|1055.2|1054.8|1055.6|1055.2|1055|1054.4|3706
1628062520000|2021-08-04 07:35:20|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.4|1054.8|0
1628062540000|2021-08-04 07:35:40|1055.2|1054.6|1054.8|1054.6|1055.2|1054.8|1054.6|1054.4|1893
1628062550000|2021-08-04 07:35:50|1055||1055||1055||1055||6
1628062560000|2021-08-04 07:36:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1628062570000|2021-08-04 07:36:10|1055||1054.8||1055||1054.8||500
1628062580000|2021-08-04 07:36:20|1054.6|1054.2|1054.2|1053.6|1054.6|1054.2|1054|1053.6|616
1628062600000|2021-08-04 07:36:40|1054|1053.4|1053.8|1053.4|1054|1053.4|1053.6|1053.4|169
1628062610000|2021-08-04 07:36:50|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|1803
1628062620000|2021-08-04 07:37:00|1054|1053.6|1053.4|1053|1054|1053.6|1053.4|1053|2969
1628062630000|2021-08-04 07:37:10|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053|744
1628062640000|2021-08-04 07:37:20|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1628062650000|2021-08-04 07:37:30|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|500
1628062660000|2021-08-04 07:37:40|1053.8|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|21
1628062670000|2021-08-04 07:37:50||1054||1053.8||1054||1053.8|0
1628062680000|2021-08-04 07:38:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1628062690000|2021-08-04 07:38:10|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.8|1434
1628062700000|2021-08-04 07:38:20|1054.2|1053.8|1054.2|1054|1054.6|1054.2|1054.2|1053.8|0
1628062710000|2021-08-04 07:38:30|1054.4|1054.2|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|24
1628062730000|2021-08-04 07:38:50|1054||1054.2||1054.2||1054||0
1628062740000|2021-08-04 07:39:00|1054|1054|1054.4|1054|1054.4|1054|1054|1053.8|484
1628062750000|2021-08-04 07:39:10|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.6|1053.4|315
1628062760000|2021-08-04 07:39:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.2|1053|2048
1628062770000|2021-08-04 07:39:30|1053.8|1053.4|1054.4|1054|1054.4|1054|1053.8|1053.4|0
1628062800000|2021-08-04 07:40:00|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054|1053.6|1978
1628062810000|2021-08-04 07:40:10||1053.8||1053.6||1053.8||1053.6|0
1628062820000|2021-08-04 07:40:20|1054|1053.4|1053.6|1053.2|1054|1053.4|1053.6|1053.2|613
1628062850000|2021-08-04 07:40:50|1053.4||1053.6||1053.6||1053.4||0
1628062860000|2021-08-04 07:41:00|1053.4|1053|1053|1052.6|1053.4|1053.2|1052.8|1052.6|5469
1628062870000|2021-08-04 07:41:10|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052|475
1628062890000|2021-08-04 07:41:30|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|484
1628062900000|2021-08-04 07:41:40|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|0
1628062910000|2021-08-04 07:41:50|1053.2|1052.6|1052.8|1052.4|1053.2|1052.6|1052.6|1052.2|1929
1628062920000|2021-08-04 07:42:00|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|500
1628062930000|2021-08-04 07:42:10|1053|1052.4|1053.4|1053|1053.4|1053|1053|1052.4|1393
1628062940000|2021-08-04 07:42:20|1052.8|1052.6|1053|1052.6|1053.8|1053.4|1052.8|1052.6|11103
1628062950000|2021-08-04 07:42:30|1053.2|1052.4|1053.4|1053|1053.4|1053|1053.2|1052.4|0
1628062960000|2021-08-04 07:42:40|1053.6|1052.8|1053.6|1053.2|1053.6|1053.2|1053.6|1052.8|0
1628062980000|2021-08-04 07:43:00|1053.8|1053.4|1053.6|1053.4|1054|1053.6|1053.6|1053.4|500
1628062990000|2021-08-04 07:43:10|1053.8|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.2|1503
1628063020000|2021-08-04 07:43:40|1054|1053.6|1053.8|1053.6|1054|1053.8|1053.8|1053.6|1000
1628063030000|2021-08-04 07:43:50|1053.6|1053.4|1053.2|1052.6|1053.8|1053.4|1053|1052.6|2652
1628063040000|2021-08-04 07:44:00|1053|1052.4|1052.8|1052.4|1053.2|1052.4|1052.6|1052.2|0
1628063050000|2021-08-04 07:44:10|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|0
1628063060000|2021-08-04 07:44:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|80
1628063070000|2021-08-04 07:44:30|1052|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1628063080000|2021-08-04 07:44:40||1051.4||1051.6||1051.6||1051.4|0
1628063090000|2021-08-04 07:44:50|1052.2|1051.8|1052.4|1051.8|1052.4|1052|1052.2|1051.8|0
1628063100000|2021-08-04 07:45:00|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.6|1052|0
1628063110000|2021-08-04 07:45:10|1052.6|1052|1052|1051.4|1052.6|1052|1052|1051.4|0
1628063120000|2021-08-04 07:45:20||1051.2||1051.4||1051.4||1051.2|0
1628063130000|2021-08-04 07:45:30|1051.8|1051.2|1051.4|1050.8|1051.8|1051.2|1051.2|1050.8|190
1628063140000|2021-08-04 07:45:40|1051.2|1051|1051.6|1051|1051.8|1051.4|1051.2|1051|1037
1628063150000|2021-08-04 07:45:50|1051.4|1050.8|1051|1050.6|1051.4|1050.8|1051|1050.6|244
1628063160000|2021-08-04 07:46:00||1050.4||1050.6||1050.6||1050.4|0
1628063170000|2021-08-04 07:46:10|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.4|1050|0
1628063180000|2021-08-04 07:46:20|1050.2|1049.8|1050.4|1050|1050.8|1050.4|1050|1049.6|5741
1628063190000|2021-08-04 07:46:30|1050.2|1050.2|1050.6|1050.2|1050.6|1050.2|1050|1049.4|1737
1628063200000|2021-08-04 07:46:40|1050.4|1050.4|1050.8|1050.4|1050.8|1050.6|1050.4|1050.4|83
1628063210000|2021-08-04 07:46:50|1050.6|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|500
1628063220000|2021-08-04 07:47:00|1050.8|1050.4|1051.8|1051.4|1052|1051.6|1050.8|1050.4|1322
1628063230000|2021-08-04 07:47:10|1051.6|1051.2|1051|1050.6|1051.6|1051.2|1050.8|1050.4|3879
1628063250000|2021-08-04 07:47:30|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|719
1628063260000|2021-08-04 07:47:40|1051.4|1051|1051.4|1051|1051.6|1051|1051.4|1051|0
1628063270000|2021-08-04 07:47:50|1051.6|1051.2|1051.8|1051.4|1052|1051.6|1051.6|1051.2|1221
1628063280000|2021-08-04 07:48:00|1051.6|1051.2|1051|1050.6|1051.6|1051.2|1050.8|1050.6|5290
1628063290000|2021-08-04 07:48:10|1050.8|1050.4|1051.2|1050.6|1051.2|1050.6|1050.6|1050.2|489
1628063300000|2021-08-04 07:48:20|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.8|2042
1628063310000|2021-08-04 07:48:30|1051.6|1051.2|1052|1051.4|1052|1051.6|1051.4|1051.2|3049
1628063320000|2021-08-04 07:48:40|1052.2|1051.6|1052.2|1051.8|1052.4|1052|1052.2|1051.6|485
1628063330000|2021-08-04 07:48:50|1052.4|1052|1052.4|1051.8|1052.6|1052|1052.4|1051.8|0
1628063340000|2021-08-04 07:49:00|1052.2|1052|1052.4|1051.8|1052.6|1052.2|1052.2|1051.8|0
1628063350000|2021-08-04 07:49:10||1052||1051.8||1052||1051.8|0
1628063380000|2021-08-04 07:49:40|1052.2|1051.6|1052.2|1051.6|1052.6|1052.2|1052|1051.4|2044
1628063390000|2021-08-04 07:49:50|1052.4|1051.8|1052.6|1052.2|1052.8|1052.4|1052.4|1051.8|393
1628063400000|2021-08-04 07:50:00|1052.4|1052|1052|1051.4|1052.4|1052|1052|1051.4|3469
1628063410000|2021-08-04 07:50:10|1051.8|1051.6|1051.6|1051|1051.8|1051.6|1051.2|1050.8|5152
1628063430000|2021-08-04 07:50:30|1051.4|1050.8|1050.6|1050.2|1051.4|1050.8|1050.6|1050.2|2016
1628063440000|2021-08-04 07:50:40|1050.4|1050|1050.4|1050|1050.8|1050.4|1050.2|1049.8|5171
1628063450000|2021-08-04 07:50:50|1050.6|1050.2|1051|1050.4|1051|1050.4|1050.4|1050.2|553
1628063460000|2021-08-04 07:51:00|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.4|986
1628063470000|2021-08-04 07:51:10|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.4|292
1628063480000|2021-08-04 07:51:20|1051|1050.6|1051.2|1050.6|1051.2|1050.6|1051|1050.6|0
1628063490000|2021-08-04 07:51:30|1051|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.6|0
1628063500000|2021-08-04 07:51:40|1051|1050.6|1050.4|1050|1051|1050.6|1050.4|1049.8|302
1628063510000|2021-08-04 07:51:50|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.8|0
1628063520000|2021-08-04 07:52:00|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049|1036
1628063530000|2021-08-04 07:52:10|1049.6|1049.6|1049.8|1049.4|1050|1049.8|1049.6|1049.4|1761
1628063540000|2021-08-04 07:52:20|1049.6|1049.6|1050.4|1050|1050.4|1050|1049.6|1049.6|0
1628063550000|2021-08-04 07:52:30|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|797
1628063560000|2021-08-04 07:52:40|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050|1049.6|0
1628063570000|2021-08-04 07:52:50|1050|1050|1050.6|1050.2|1050.6|1050.2|1050|1050|494
1628063580000|2021-08-04 07:53:00|1050.8|1050|1049.8|1049.4|1051|1050.6|1049.8|1049.4|5122
1628063610000|2021-08-04 07:53:30|1049.6|1049.2|1050|1049.6|1050.2|1049.6|1049.4|1049|1292
1628063620000|2021-08-04 07:53:40|1050.2|1049.8|1050.6|1050|1050.6|1050.2|1050.2|1049.8|1793
1628063630000|2021-08-04 07:53:50||1050.2||1050.2||1050.2||1050.2|0
1628063640000|2021-08-04 07:54:00|1050.8|1050.4|1050.2|1049.8|1050.8|1050.4|1050.2|1049.8|0
1628063650000|2021-08-04 07:54:10||1049.6||1049.6||1049.6||1049.6|0
1628063660000|2021-08-04 07:54:20|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.2|479
1628063670000|2021-08-04 07:54:30|1050|1049.6|1049.8|1049.4|1050.2|1049.8|1049.6|1049.2|4708
1628063680000|2021-08-04 07:54:40|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.6|4182
1628063690000|2021-08-04 07:54:50|1049.4|1048.6|1049.4|1048.8|1049.6|1049.2|1049.4|1048.6|0
1628063700000|2021-08-04 07:55:00|1049.8|1049|1049.8|1049.2|1049.8|1049.2|1049.2|1048.8|8580
1628063710000|2021-08-04 07:55:10|1049.6||1049.8||1049.8||1049.6||0
1628063720000|2021-08-04 07:55:20|1050|1049.4|1050.2|1049.8|1050.6|1050|1050|1049.4|226
1628063730000|2021-08-04 07:55:30|1050|1049.4|1049.6|1049.2|1050|1049.6|1049.4|1049.2|11187
1628063740000|2021-08-04 07:55:40|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|1871
1628063750000|2021-08-04 07:55:50|1049.2|1048.8|1049.6|1049|1049.8|1049.4|1048.6|1048.4|11296
1628063760000|2021-08-04 07:56:00|1049.8|1049.2|1049.8|1049.2|1049.8|1049.4|1049.6|1049|500
1628063770000|2021-08-04 07:56:10|1050|1049.4|1049.8|1049.4|1050|1049.8|1049.8|1049.4|60
1628063790000|2021-08-04 07:56:30|1049.6||1049.8||1049.8||1049.6||0
1628063800000|2021-08-04 07:56:40|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.4|1049|622
1628063810000|2021-08-04 07:56:50|1049.4|1049|1049.8|1049.4|1049.8|1049.6|1049.4|1049|2406
1628063820000|2021-08-04 07:57:00|1050|1049.6|1050.4|1050|1050.4|1050|1050|1049.6|2336
1628063830000|2021-08-04 07:57:10|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050|0
1628063840000|2021-08-04 07:57:20|1050.8|1050.4|1050.6|1050.2|1051|1050.4|1050.4|1050|0
1628063860000|2021-08-04 07:57:40|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.4|829
1628063870000|2021-08-04 07:57:50|1051.2|1050.8|1051|1050.6|1051.4|1050.8|1051|1050.6|0
1628063880000|2021-08-04 07:58:00|1051.2|1050.8|1051.2|1050.8|1051.4|1050.8|1051|1050.8|401
1628063890000|2021-08-04 07:58:10|1051||1051.2||1051.2||1051||0
1628063900000|2021-08-04 07:58:20|1051.4|1051|1051.2|1050.8|1051.4|1051|1051|1050.8|0
1628063910000|2021-08-04 07:58:30|1051||1051||1051||1051||0
1628063920000|2021-08-04 07:58:40|1050.8|1050.6|1050.6|1050.2|1051|1050.6|1050.4|1050.2|1517
1628063930000|2021-08-04 07:58:50|1050.4|1050.4|1050.2|1050|1050.6|1050.4|1050.2|1050|971
1628063940000|2021-08-04 07:59:00|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|500
1628063950000|2021-08-04 07:59:10|1050.2|1050.2|1050.2|1049.6|1050.2|1050.2|1049.8|1049.4|1147
1628063960000|2021-08-04 07:59:20|1050|1049.4|1050|1049.6|1050.4|1050|1049.8|1049.4|1755
1628063970000|2021-08-04 07:59:30|1050.2|1049.4|1049.6|1049.2|1050.2|1049.6|1049.6|1049.2|11000
1628063980000|2021-08-04 07:59:40|1049.8|1049.4|1050|1049.4|1050|1049.4|1049.8|1049.2|0
1628063990000|2021-08-04 07:59:50|1050.2|1049.6|1050.4|1050|1050.6|1050|1050|1049.6|492
1628064000000|2021-08-04 08:00:00|1050.2|1049.8|1051|1050.4|1051.2|1050.8|1050|1049.6|7705
1628064010000|2021-08-04 08:00:10|1050.8|1050.2|1050.8|1050.4|1051|1050.6|1050.6|1050.2|5912
1628064020000|2021-08-04 08:00:20|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|355
1628064030000|2021-08-04 08:00:30|1051|1050.6|1049.8|1049.2|1051|1050.6|1049.6|1049.2|2015
1628064040000|2021-08-04 08:00:40||1049.4||1049.4||1049.6||1049.4|0
1628064050000|2021-08-04 08:00:50|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|1729
1628064060000|2021-08-04 08:01:00|1049.4|1049|1050|1049.6|1050|1049.6|1049.4|1049|1313
1628064070000|2021-08-04 08:01:10|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.6|0
1628064080000|2021-08-04 08:01:20|1050.6|1050|1050.8|1050.2|1050.8|1050.4|1050.4|1050|1478
1628064090000|2021-08-04 08:01:30|1050.6|1050|1050.4|1050|1050.6|1050|1050.4|1050|0
1628064100000|2021-08-04 08:01:40|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1628064120000|2021-08-04 08:02:00|1050.2|1049.8|1050.8|1050.4|1051|1050.6|1050.2|1049.8|1847
1628064130000|2021-08-04 08:02:10|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|805
1628064150000|2021-08-04 08:02:30|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050|1049.8|1248
1628064160000|2021-08-04 08:02:40|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1628064170000|2021-08-04 08:02:50|1050|1050|1050.8|1050.2|1050.8|1050.4|1050|1050|804
1628064180000|2021-08-04 08:03:00|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|0
1628064190000|2021-08-04 08:03:10|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|1237
1628064200000|2021-08-04 08:03:20|1050.6|1050.2|1050|1049.6|1050.6|1050.2|1049.8|1049.4|9503
1628064210000|2021-08-04 08:03:30|1050.2|1049.8|1050.4|1049.8|1050.4|1049.8|1050.2|1049.8|0
1628064220000|2021-08-04 08:03:40|1050.2|1049.6|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|675
1628064230000|2021-08-04 08:03:50|1049.6|1049.2|1049.6|1049|1049.8|1049.2|1049.4|1049|1478
1628064240000|2021-08-04 08:04:00|1049.4|1048.8|1049|1048.6|1049.4|1048.8|1049|1048.6|1135
1628064250000|2021-08-04 08:04:10|1049.2|1048.8|1049.4|1048.8|1049.4|1049|1049.2|1048.6|806
1628064260000|2021-08-04 08:04:20||1049||1049||1049||1049|0
1628064270000|2021-08-04 08:04:30|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049|1582
1628064280000|2021-08-04 08:04:40|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.2|1049|224
1628064290000|2021-08-04 08:04:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1628064300000|2021-08-04 08:05:00|1049.6|1049.2|1049.4|1048.8|1049.8|1049.4|1049.4|1048.8|6318
1628064310000|2021-08-04 08:05:10|1049.2|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|1113
1628064320000|2021-08-04 08:05:20|1049.4|1048.6|1049.4|1049|1049.6|1049.2|1049.4|1048.6|0
1628064330000|2021-08-04 08:05:30|1049.2|1049.2|1049.4|1049.2|1049.4|1049.2|1049.2|1049|100
1628064340000|2021-08-04 08:05:40|1049.6|1049|1049.6|1049.2|1049.8|1049.6|1049.4|1049|63
1628064350000|2021-08-04 08:05:50|1049.4|1049|1049.2|1048.6|1049.4|1049.4|1049|1048.6|2017
1628064360000|2021-08-04 08:06:00|1049|1048.8|1048.6|1048.2|1049|1049|1048.4|1048.2|1501
1628064370000|2021-08-04 08:06:10|1048.4|1048.4|1048.8|1048.4|1049|1048.6|1048.4|1048.4|0
1628064380000|2021-08-04 08:06:20|1048.2|1048|1048.8|1048.2|1048.8|1048.2|1048.2|1048|12584
1628064390000|2021-08-04 08:06:30||1048.4||1048.2||1048.4||1048.2|0
1628064400000|2021-08-04 08:06:40|1049|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|439
1628064410000|2021-08-04 08:06:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1047.6|1198
1628064420000|2021-08-04 08:07:00|1048.2|1047.8|1048|1047.6|1048.2|1048|1048|1047.6|1113
1628064430000|2021-08-04 08:07:10|1047.8|1047.8|1047.8|1047.2|1047.8|1047.8|1047.8|1047.2|3580
1628064440000|2021-08-04 08:07:20|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|0
1628064450000|2021-08-04 08:07:30|1047.4|1047|1047.4|1046.8|1047.4|1047|1047.2|1046.6|1311
1628064460000|2021-08-04 08:07:40|1047.2|1047|1047.2|1046.8|1047.2|1047.2|1047.2|1046.8|0
1628064470000|2021-08-04 08:07:50|1047.4|1047|1047.2|1046.8|1047.4|1047.2|1047.2|1046.8|3
1628064480000|2021-08-04 08:08:00|1047.4||1047.2||1047.4||1047.2||500
1628064490000|2021-08-04 08:08:10|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.2|2522
1628064500000|2021-08-04 08:08:20|1047|1046.6|1047.4|1046.8|1047.6|1047.2|1047|1046.6|2426
1628064530000|2021-08-04 08:08:50|1047.6|1047|1048.2|1047.6|1048.2|1047.6|1047.6|1047|860
1628064540000|2021-08-04 08:09:00|1048||1048||1048.2||1048||0
1628064550000|2021-08-04 08:09:10|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|0
1628064560000|2021-08-04 08:09:20|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|0
1628064580000|2021-08-04 08:09:40|1048.2|1047.8|1048.2|1047.8|1048.6|1048|1048.2|1047.8|0
1628064590000|2021-08-04 08:09:50|1048||1048.2||1048.2||1048||250
1628064600000|2021-08-04 08:10:00|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1628064610000|2021-08-04 08:10:10|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1047.6|1047.4|1236
1628064620000|2021-08-04 08:10:20|1047.8|1047.4|1048.2|1047.6|1048.2|1047.8|1047.8|1047.4|850
1628064630000|2021-08-04 08:10:30|1048.4|1047.8|1048.4|1047.8|1048.4|1048|1048.4|1047.8|0
1628064640000|2021-08-04 08:10:40||1048||1048||1048||1048|0
1628064650000|2021-08-04 08:10:50||1048.2||1048||1048.2||1048|0
1628064660000|2021-08-04 08:11:00|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|813
1628064670000|2021-08-04 08:11:10|1049|1048.6|1049.2|1048.6|1049.4|1049|1048.8|1048.4|1055
1628064680000|2021-08-04 08:11:20|1049.4|1048.8|1049.2|1049|1049.4|1049|1049.2|1048.8|500
1628064690000|2021-08-04 08:11:30|1049.4|1049.2|1049.4|1049|1049.6|1049.4|1049.4|1049|489
1628064700000|2021-08-04 08:11:40|1049.6|1049.2|1049.6|1049.2|1050|1049.6|1049.6|1049.2|0
1628064710000|2021-08-04 08:11:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|66
1628064720000|2021-08-04 08:12:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.2|1049|3175
1628064730000|2021-08-04 08:12:10|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.8|1049.4|0
1628064750000|2021-08-04 08:12:30|1050.2|1049.8|1050.2|1050|1050.6|1050.4|1050.2|1049.8|8055
1628064760000|2021-08-04 08:12:40|1050.4|1049.8|1050.8|1050.4|1050.8|1050.4|1050.2|1049.6|611
1628064770000|2021-08-04 08:12:50|1051||1051||1051||1050.8||0
1628064780000|2021-08-04 08:13:00|1051.2|1050.6|1051.4|1051|1051.4|1051|1051.2|1050.6|0
1628064790000|2021-08-04 08:13:10|1051.2|1050.8|1051.4|1051|1051.4|1051|1050.8|1050.6|2858
1628064800000|2021-08-04 08:13:20|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1628064810000|2021-08-04 08:13:30|1051.4|1051|1051.4|1051.2|1051.6|1051.2|1051.2|1051|1469
1628064820000|2021-08-04 08:13:40|1051.2|1051|1051.4|1050.8|1051.6|1051.2|1051.2|1050.8|2080
1628064840000|2021-08-04 08:14:00|1051.2|1050.4|1051.2|1051|1051.2|1051|1050.8|1050.4|4157
1628064850000|2021-08-04 08:14:10|1051.4|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|417
1628064870000|2021-08-04 08:14:30|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.8|278
1628064880000|2021-08-04 08:14:40|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|44
1628064890000|2021-08-04 08:14:50|1051.6|1051.2|1051.8|1051.4|1052|1051.6|1051.6|1051.2|188
1628064900000|2021-08-04 08:15:00|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.2|1050.8|220
1628064910000|2021-08-04 08:15:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|1752
1628064920000|2021-08-04 08:15:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|483
1628064930000|2021-08-04 08:15:30|1051.6|1051.2|1052.2|1051.8|1052.2|1051.8|1051.6|1051.2|0
1628064940000|2021-08-04 08:15:40|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|938
1628064950000|2021-08-04 08:15:50|1052.4|1052|1052.4|1052.2|1052.4|1052.2|1052.4|1052|68
1628064960000|2021-08-04 08:16:00|1052.2|1052|1052|1051.6|1052.2|1052|1052|1051.6|219
1628064970000|2021-08-04 08:16:10|1051.8|1051.4|1052.4|1052|1052.4|1052|1051.8|1051.4|4722
1628064980000|2021-08-04 08:16:20|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.2|1052|69
1628064990000|2021-08-04 08:16:30|1052.8||1052.6||1052.8||1052.6||0
1628065000000|2021-08-04 08:16:40|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1628065010000|2021-08-04 08:16:50|1053|1052.6|1052.8|1052.4|1053.4|1052.8|1052.6|1052.4|14338
1628065020000|2021-08-04 08:17:00|1053|1052.6|1052.8|1052.4|1053.2|1052.6|1052.4|1052|1017
1628065030000|2021-08-04 08:17:10|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.6|1052|0
1628065040000|2021-08-04 08:17:20|1052.4|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.8|2016
1628065050000|2021-08-04 08:17:30|1052||1052||1052||1052||0
1628065060000|2021-08-04 08:17:40|1052.2|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|51
1628065070000|2021-08-04 08:17:50|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.2|1051.8|100
1628065080000|2021-08-04 08:18:00|1052.2||1052.2||1052.4||1052.2||0
1628065090000|2021-08-04 08:18:10|1052|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.8|485
1628065100000|2021-08-04 08:18:20|1052||1052||1052||1052||0
1628065110000|2021-08-04 08:18:30|1052.2||1052.2||1052.2||1052.2||0
1628065120000|2021-08-04 08:18:40|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.6|1051.4|1511
1628065130000|2021-08-04 08:18:50|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.4|1051.2|9000
1628065140000|2021-08-04 08:19:00|1052|1051.6|1051.4|1051|1052|1051.6|1051.2|1051|3301
1628065150000|2021-08-04 08:19:10|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1050.8|1050.6|1298
1628065160000|2021-08-04 08:19:20|1050.8|1050.6|1051.4|1050.8|1051.4|1051|1050.8|1050.6|4189
1628065170000|2021-08-04 08:19:30|1051.2||1051.2||1051.2||1051.2||0
1628065180000|2021-08-04 08:19:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.4|439
1628065190000|2021-08-04 08:19:50||1050.6||1050.4||1050.6||1050.4|0
1628065200000|2021-08-04 08:20:00||1050.6||1050.4||1050.6||1050.4|0
1628065210000|2021-08-04 08:20:10|1051|1050.6|1050.4|1050|1051|1050.8|1050.4|1050|2515
1628065220000|2021-08-04 08:20:20|1050.2|1050.2|1050.6|1050.2|1050.6|1050.2|1050.2|1050.2|0
1628065230000|2021-08-04 08:20:30|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|515
1628065240000|2021-08-04 08:20:40|1050.2|1050.2|1050.6|1050.2|1050.6|1050.2|1050.2|1050.2|1070
1628065250000|2021-08-04 08:20:50|1050.8||1050.6||1050.8||1050.6||0
1628065260000|2021-08-04 08:21:00|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|4921
1628065270000|2021-08-04 08:21:10|1049.8|1049.8|1050.2|1049.8|1050.2|1049.8|1049.8|1049.8|0
1628065280000|2021-08-04 08:21:20|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1628065300000|2021-08-04 08:21:40|1050.4|1050|1050.4|1049.8|1050.6|1050.2|1050.4|1049.8|1485
1628065310000|2021-08-04 08:21:50|1050.2|1050|1050.2|1049.6|1050.2|1050|1050.2|1049.6|0
1628065320000|2021-08-04 08:22:00|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|1367
1628065330000|2021-08-04 08:22:10|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1628065340000|2021-08-04 08:22:20|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|1
1628065350000|2021-08-04 08:22:30|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|519
1628065370000|2021-08-04 08:22:50|1049.8|1049.8|1049.8|1049.4|1049.8|1049.8|1049.6|1049.4|1749
1628065380000|2021-08-04 08:23:00||1049.6||1049.4||1049.6||1049.4|0
1628065390000|2021-08-04 08:23:10||1049.6||1049.6||1049.6||1049.4|0
1628065400000|2021-08-04 08:23:20|1050|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.8|828
1628065410000|2021-08-04 08:23:30|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.4|1049.2|595
1628065420000|2021-08-04 08:23:40|1049.8|1049.4|1050|1049.4|1050|1049.6|1049.8|1049.2|23
1628065430000|2021-08-04 08:23:50|1049.8|1049.6|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|600
1628065440000|2021-08-04 08:24:00|1050|1050|1050.6|1050.2|1050.6|1050.2|1049.8|1049.4|6000
1628065450000|2021-08-04 08:24:10|1050.4|1050|1050.8|1050.2|1050.8|1050.4|1050.2|1050|6080
1628065470000|2021-08-04 08:24:30|1051|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|548
1628065480000|2021-08-04 08:24:40|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|443
1628065490000|2021-08-04 08:24:50|1050.6||1050.6||1050.6||1050.4||0
1628065500000|2021-08-04 08:25:00|1050.4|1050|1050|1049.6|1050.6|1050|1050|1049.6|1185
1628065520000|2021-08-04 08:25:20|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.2|3350
1628065530000|2021-08-04 08:25:30|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|36
1628065540000|2021-08-04 08:25:40|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.4|1049.8|0
1628065550000|2021-08-04 08:25:50|1050.6|1050|1050.6|1050.2|1050.8|1050.2|1050.6|1050|500
1628065560000|2021-08-04 08:26:00|1050.8|1050|1050.4|1050|1050.8|1050.2|1050.4|1050|383
1628065570000|2021-08-04 08:26:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1628065580000|2021-08-04 08:26:20|1050.8|1050.4|1050.8|1050.4|1051.2|1050.6|1050.6|1050.2|20
1628065610000|2021-08-04 08:26:50|1050.6|1050.2|1050|1049.4|1050.6|1050.2|1049.8|1049.4|1242
1628065620000|2021-08-04 08:27:00||1049.6||1049.6||1049.6||1049.4|100
1628065630000|2021-08-04 08:27:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|2000
1628065640000|2021-08-04 08:27:20|1049.4|1049.4|1049.8|1049.4|1049.8|1049.4|1049.4|1049.2|805
1628065650000|2021-08-04 08:27:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1628065680000|2021-08-04 08:28:00|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|2443
1628065690000|2021-08-04 08:28:10|1049|1049|1049|1048.8|1049|1049|1049|1048.8|637
1628065700000|2021-08-04 08:28:20|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1049|0
1628065710000|2021-08-04 08:28:30|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1048.8|1048.6|1829
1628065720000|2021-08-04 08:28:40|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|442
1628065740000|2021-08-04 08:29:00|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1628065750000|2021-08-04 08:29:10|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.4|500
1628065760000|2021-08-04 08:29:20|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|2000
1628065770000|2021-08-04 08:29:30|1049.8|1049.4|1050|1049.6|1050.2|1049.6|1049.8|1049.4|0
1628065790000|2021-08-04 08:29:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|259
1628065800000|2021-08-04 08:30:00|1050|1049.6|1050|1049.4|1050|1049.6|1050|1049.4|0
1628065810000|2021-08-04 08:30:10||1049.6||1049.6||1049.6||1049.6|0
1628065820000|2021-08-04 08:30:20|1049.8|1049.8|1050|1049.4|1050|1049.8|1049.6|1049.2|345
1628065830000|2021-08-04 08:30:30|1049.8||1050||1050||1049.8||0
1628065840000|2021-08-04 08:30:40|1049.8|1049.6|1050|1049.6|1050.2|1049.8|1049.8|1049.6|0
1628065850000|2021-08-04 08:30:50|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.6|1049.4|0
1628065870000|2021-08-04 08:31:10|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|999
1628065880000|2021-08-04 08:31:20|1050.2|1049.8|1050|1049.4|1050.2|1049.8|1049.8|1049.4|0
1628065890000|2021-08-04 08:31:30|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|562
1628065900000|2021-08-04 08:31:40|1050|1049.6|1050|1049.6|1050.2|1050|1050|1049.6|825
1628065910000|2021-08-04 08:31:50|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.2|1049|2327
1628065920000|2021-08-04 08:32:00|1049.4|1049|1049.4|1048.8|1049.4|1049.2|1049.2|1048.8|259
1628065930000|2021-08-04 08:32:10|1049.2|1049|1049.4|1049|1049.4|1049.2|1049.2|1049|0
1628065940000|2021-08-04 08:32:20|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1628065960000|2021-08-04 08:32:40|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|43
1628065970000|2021-08-04 08:32:50|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|800
1628065980000|2021-08-04 08:33:00|1049|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.6|433
1628065990000|2021-08-04 08:33:10|1048.6|1048.4|1049.2|1048.8|1049.2|1048.8|1048.6|1048.2|1850
1628066000000|2021-08-04 08:33:20|1049|1048.6|1049|1048.4|1049|1048.8|1049|1048.4|25
1628066010000|2021-08-04 08:33:30|1049.2|1048.6|1049.2|1048.6|1049.2|1048.8|1049|1048.4|3280
1628066020000|2021-08-04 08:33:40|1049|1048.4|1048.6|1048.2|1049|1048.4|1048.4|1048.2|600
1628066030000|2021-08-04 08:33:50|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1628066040000|2021-08-04 08:34:00|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|5252
1628066050000|2021-08-04 08:34:10|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1628066060000|2021-08-04 08:34:20|1048.6||1048.4||1048.6||1048.4||0
1628066070000|2021-08-04 08:34:30|1048.2|1047.8|1048.2|1047.8|1048.4|1047.8|1048|1047.8|11794
1628066080000|2021-08-04 08:34:40|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.4|946
1628066090000|2021-08-04 08:34:50|1048|1047.6|1048|1047.4|1048|1047.6|1048|1047.4|0
1628066100000|2021-08-04 08:35:00|1047.8|1047.2|1048.2|1048|1048.4|1048|1047.6|1047.2|16377
1628066120000|2021-08-04 08:35:20|1048|1047.8|1047.8|1047.4|1048|1047.8|1047.6|1047.2|1549
1628066130000|2021-08-04 08:35:30|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|0
1628066140000|2021-08-04 08:35:40||1047.2||1047.2||1047.2||1047.2|0
1628066150000|2021-08-04 08:35:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|1593
1628066160000|2021-08-04 08:36:00|1047.4|1047|1048|1047.6|1048.4|1047.8|1047.4|1047|885
1628066170000|2021-08-04 08:36:10|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1628066180000|2021-08-04 08:36:20|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|1044
1628066190000|2021-08-04 08:36:30|1048|1048|1048.2|1047.8|1048.4|1048.2|1048|1047.8|1623
1628066200000|2021-08-04 08:36:40||1048||1048||1048||1048|0
1628066210000|2021-08-04 08:36:50|1048.4|1048.2|1048.6|1048.2|1048.8|1048.2|1048.4|1048|50
1628066220000|2021-08-04 08:37:00|1048.8|1048|1048.6|1048|1048.8|1048|1048.4|1048|0
1628066230000|2021-08-04 08:37:10|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1628066240000|2021-08-04 08:37:20|1048.4|1048|1049.2|1048.8|1049.2|1048.8|1048.4|1048|10019
1628066250000|2021-08-04 08:37:30|1049|1049|1049.2|1048.8|1049.2|1049|1049|1048.6|0
1628066260000|2021-08-04 08:37:40|1049|1048.6|1048.8|1048.2|1049.2|1048.6|1048.6|1048.2|1866
1628066270000|2021-08-04 08:37:50|1048.6|1048|1048.4|1048|1048.6|1048|1048.4|1048|0
1628066280000|2021-08-04 08:38:00|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|743
1628066290000|2021-08-04 08:38:10|1049|1048.6|1049.6|1049.2|1049.6|1049.4|1049|1048.6|500
1628066300000|2021-08-04 08:38:20|1049.4|1049|1049.2|1048.8|1049.6|1049|1049|1048.8|0
1628066310000|2021-08-04 08:38:30|1049.4|1049|1049.2|1048.8|1049.6|1049|1049|1048.8|2501
1628066320000|2021-08-04 08:38:40|1049||1049.2||1049.2||1049||0
1628066330000|2021-08-04 08:38:50|1049.4|1049|1049.4|1048.8|1049.4|1049|1049|1048.8|57
1628066340000|2021-08-04 08:39:00|1049.2|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|741
1628066350000|2021-08-04 08:39:10|1049|1048.6|1048.6|1048.2|1049|1048.6|1048.4|1048.2|2785
1628066360000|2021-08-04 08:39:20|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.2|1047.8|4486
1628066370000|2021-08-04 08:39:30||1047.8||1048||1048.2||1047.8|0
1628066380000|2021-08-04 08:39:40||1048.2||1048||1048.2||1047.8|401
1628066390000|2021-08-04 08:39:50|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|911
1628066400000|2021-08-04 08:40:00|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1628066410000|2021-08-04 08:40:10|1048|1047.6|1048.2|1047.6|1048.2|1047.6|1048|1047.6|0
1628066420000|2021-08-04 08:40:20|1048.4|1047.8|1048.4|1048|1048.4|1048|1048|1047.6|2105
1628066430000|2021-08-04 08:40:30|1048.6|1048.2|1048.4|1048|1048.8|1048.4|1048.4|1048|1327
1628066440000|2021-08-04 08:40:40|1048.6||1048.6||1048.6||1048.4||0
1628066450000|2021-08-04 08:40:50|1048.4||1048.4||1048.4||1048.4||0
1628066460000|2021-08-04 08:41:00|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|250
1628066470000|2021-08-04 08:41:10|1047.8|1047.4|1048|1047.4|1048|1047.6|1047.4|1047|4437
1628066480000|2021-08-04 08:41:20||1047.6||1047.6||1047.8||1047.6|0
1628066500000|2021-08-04 08:41:40|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|140
1628066510000|2021-08-04 08:41:50|1048.6||1048.4||1048.6||1048.4||0
1628066520000|2021-08-04 08:42:00|1048.6|1048.2|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|18
1628066550000|2021-08-04 08:42:30|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.2|1047.8|201
1628066560000|2021-08-04 08:42:40||1048||1048||1048.2||1048|0
1628066570000|2021-08-04 08:42:50|1048.6|1048.2|1048.8|1048.6|1049|1048.6|1048.6|1048.2|3207
1628066580000|2021-08-04 08:43:00|1049|1048.4|1048.2|1047.8|1049|1048.6|1048.2|1047.8|2590
1628066590000|2021-08-04 08:43:10|1048.4||1048.2||1048.4||1048.2||0
1628066610000|2021-08-04 08:43:30|1048.4|1047.6|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|0
1628066620000|2021-08-04 08:43:40||1047.8||1047.8||1047.8||1047.6|0
1628066640000|2021-08-04 08:44:00|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|0
1628066650000|2021-08-04 08:44:10|1048.4|1048|1048.8|1048.4|1048.8|1048.4|1048.4|1048|9041
1628066660000|2021-08-04 08:44:20|1048.4|1048.2|1049.2|1048.6|1049.2|1048.6|1048.4|1048.2|9418
1628066670000|2021-08-04 08:44:30|1049|1048.8|1049.2|1048.6|1049.2|1048.8|1049|1048.6|0
1628066680000|2021-08-04 08:44:40|1049.4|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.8|1203
1628066700000|2021-08-04 08:45:00|1049|1048.6|1049.6|1049.2|1049.6|1049.2|1048.8|1048.6|14182
1628066710000|2021-08-04 08:45:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|2429
1628066720000|2021-08-04 08:45:20|1049.4|1049|1049.4|1048.8|1049.4|1049|1048.8|1048.6|2324
1628066730000|2021-08-04 08:45:30|1049.2|1048.6|1049|1048.6|1049.2|1048.6|1049|1048.6|679
1628066740000|2021-08-04 08:45:40|1049.2|1048.8|1049.2|1048.6|1049.4|1049|1049|1048.6|487
1628066750000|2021-08-04 08:45:50|1049|1048.4|1048.6|1048.2|1049|1048.4|1048.4|1048.2|507
1628066760000|2021-08-04 08:46:00|1048.4||1048.6||1048.6||1048.4||0
1628066770000|2021-08-04 08:46:10|1048.8|1048.4|1049.2|1048.8|1049.4|1049.2|1048.8|1048.4|3893
1628066790000|2021-08-04 08:46:30|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|0
1628066800000|2021-08-04 08:46:40|1049.6|1049.2|1049.6|1049|1049.6|1049.2|1049.6|1049|0
1628066810000|2021-08-04 08:46:50|1049.4|1048.8|1049.2|1048.8|1049.4|1049|1048.8|1048.6|427
1628066820000|2021-08-04 08:47:00|1049|1049|1048.6|1048.2|1049|1049|1048.6|1048.2|2682
1628066830000|2021-08-04 08:47:10|1048.8|1048.4|1049.2|1048.8|1049.2|1048.8|1048.6|1048.2|56
1628066840000|2021-08-04 08:47:20|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.4|1911
1628066850000|2021-08-04 08:47:30|1049.4|1049|1049.2|1049|1049.4|1049.2|1049.2|1049|0
1628066860000|2021-08-04 08:47:40|1049.4||1049.4||1049.4||1049.4||0
1628066870000|2021-08-04 08:47:50|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|482
1628066890000|2021-08-04 08:48:10|1049.8||1049.6||1049.8||1049.6||0
1628066900000|2021-08-04 08:48:20|1049.4||1049.4||1049.4||1049.4||0
1628066910000|2021-08-04 08:48:30|1049.2|1049|1049.6|1049|1049.6|1049|1049|1048.8|724
1628066920000|2021-08-04 08:48:40|1049.8|1049.2|1049.6|1049.2|1049.8|1049.6|1049.4|1049.2|1452
1628066930000|2021-08-04 08:48:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|600
1628066940000|2021-08-04 08:49:00|1049.6|1049.2|1049|1048.6|1049.6|1049.2|1049|1048.6|1366
1628066950000|2021-08-04 08:49:10|1048.8|1048.4|1049|1048.6|1049.2|1049|1048.8|1048.4|1921
1628066960000|2021-08-04 08:49:20|1049.2|1048.8|1049.4|1049|1049.6|1049.2|1049|1048.8|9
1628066970000|2021-08-04 08:49:30|1049.6|1049.2|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|562
1628066980000|2021-08-04 08:49:40|1049.4|1049.4|1049.6|1049.4|1049.6|1049.4|1049.4|1049.4|122
1628066990000|2021-08-04 08:49:50|1049.4|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049|29
1628067010000|2021-08-04 08:50:10|1049.6||1049.8||1049.8||1049.6||0
1628067020000|2021-08-04 08:50:20|1050|1049.6|1050.2|1049.6|1050.2|1049.8|1049.6|1049.4|2508
1628067030000|2021-08-04 08:50:30|1050||1050||1050||1050||0
1628067040000|2021-08-04 08:50:40|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|13
1628067060000|2021-08-04 08:51:00|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.2|1049|2652
1628067070000|2021-08-04 08:51:10|1049.2|1048.8|1049|1048.6|1049.4|1048.8|1048.8|1048.6|655
1628067080000|2021-08-04 08:51:20|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049.2|1048.6|0
1628067090000|2021-08-04 08:51:30|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1628067100000|2021-08-04 08:51:40|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1628067110000|2021-08-04 08:51:50|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|2192
1628067120000|2021-08-04 08:52:00|1048.8||1048.8||1048.8||1048.8||0
1628067140000|2021-08-04 08:52:20|1049|1048.8|1049.4|1049|1050|1049.6|1049|1048.6|1100
1628067160000|2021-08-04 08:52:40|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|1133
1628067170000|2021-08-04 08:52:50|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1628067180000|2021-08-04 08:53:00|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1628067190000|2021-08-04 08:53:10|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.2|1049|5483
1628067210000|2021-08-04 08:53:30|1049.6|1049|1049.6|1049|1049.6|1049|1049.4|1049|0
1628067220000|2021-08-04 08:53:40|1049.4|1049.2|1049.2|1048.8|1049.4|1049.2|1049|1048.8|354
1628067230000|2021-08-04 08:53:50|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1628067240000|2021-08-04 08:54:00|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1628067250000|2021-08-04 08:54:10|1049|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.4|2524
1628067260000|2021-08-04 08:54:20|1048.8|1048.8|1048.6|1048.4|1048.8|1048.8|1048.6|1048.4|1142
1628067270000|2021-08-04 08:54:30|1048.8||1048.6||1048.8||1048.6||0
1628067290000|2021-08-04 08:54:50|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|500
1628067300000|2021-08-04 08:55:00|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|311
1628067310000|2021-08-04 08:55:10||1048.4||1048.2||1048.4||1048.2|0
1628067320000|2021-08-04 08:55:20||1048.4||1048.2||1048.4||1048.2|0
1628067330000|2021-08-04 08:55:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|7
1628067360000|2021-08-04 08:56:00|1049|1048.6|1048.8|1048.6|1049|1048.8|1048.8|1048.6|275
1628067370000|2021-08-04 08:56:10|1049||1049||1049||1049||0
1628067380000|2021-08-04 08:56:20|1048.8||1048.8||1048.8||1048.8||0
1628067420000|2021-08-04 08:57:00|1049|1048.8|1049.4|1049|1049.4|1049|1049|1048.8|562
1628067430000|2021-08-04 08:57:10|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|711
1628067440000|2021-08-04 08:57:20|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.6|1087
1628067450000|2021-08-04 08:57:30|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.6|0
1628067460000|2021-08-04 08:57:40|1049.2|1048.6|1048.8|1048.6|1049.2|1048.6|1048.8|1048.6|136
1628067470000|2021-08-04 08:57:50|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|297
1628067480000|2021-08-04 08:58:00|1049|1048.6|1049|1048.4|1049|1048.6|1049|1048.4|0
1628067490000|2021-08-04 08:58:10|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|0
1628067500000|2021-08-04 08:58:20||1048.8||1048.8||1048.8||1048.8|0
1628067510000|2021-08-04 08:58:30|1049.2|1049|1049|1048.6|1049.2|1049|1049|1048.6|0
1628067520000|2021-08-04 08:58:40|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|424
1628067530000|2021-08-04 08:58:50|1048.8|1048.4|1048.6|1048.4|1049|1048.6|1048.6|1048.2|0
1628067540000|2021-08-04 08:59:00|1048.4|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|55
1628067550000|2021-08-04 08:59:10|1048.4||1048.4||1048.6||1048.4||0
1628067560000|2021-08-04 08:59:20|1048.2|1048|1048.2|1047.8|1048.2|1048|1048|1047.6|2170
1628067570000|2021-08-04 08:59:30|1048.4|1048|1048.4|1048|1048.6|1048|1048.4|1048|870
1628067580000|2021-08-04 08:59:40|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|758
1628067590000|2021-08-04 08:59:50|1048||1048.2||1048.4||1048||150
1628067600000|2021-08-04 09:00:00|1048.4|1048|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|500
1628067610000|2021-08-04 09:00:10|1048.2|1048|1048.4|1048|1048.4|1048.2|1048.2|1047.8|59
1628067620000|2021-08-04 09:00:20||1047.8||1047.8||1047.8||1047.8|0
1628067630000|2021-08-04 09:00:30|1048.2|1048|1048|1047.4|1048.2|1048|1047.8|1047.4|2118
1628067640000|2021-08-04 09:00:40||1047.6||1047.4||1047.6||1047.4|0
1628067650000|2021-08-04 09:00:50|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.4|1047|339
1628067660000|2021-08-04 09:01:00|1048|1047.6|1048|1047.4|1048|1047.6|1048|1047.4|0
1628067670000|2021-08-04 09:01:10|1047.8|1047.2|1047.6|1047.2|1047.8|1047.2|1047.6|1047.2|1501
1628067680000|2021-08-04 09:01:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|150
1628067690000|2021-08-04 09:01:30|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047.2|1144
1628067710000|2021-08-04 09:01:50|1048.2|1048|1047.8|1047.4|1048.4|1048|1047.8|1047.4|3779
1628067720000|2021-08-04 09:02:00|1047.6|1047.2|1047.4|1047.2|1047.6|1047.2|1047.4|1047|452
1628067730000|2021-08-04 09:02:10|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|591
1628067740000|2021-08-04 09:02:20|1047.8||1047.6||1047.8||1047.6||0
1628067750000|2021-08-04 09:02:30|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|150
1628067760000|2021-08-04 09:02:40|1047.4|1047|1047.4|1047.2|1047.6|1047.4|1046.6|1046.4|15110
1628067770000|2021-08-04 09:02:50|1047.6|1047|1047.4|1047|1047.6|1047.2|1047.2|1047|4007
1628067790000|2021-08-04 09:03:10|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|1356
1628067800000|2021-08-04 09:03:20|1047.2|1046.8|1047.2|1046.6|1047.2|1047|1047|1046.6|578
1628067820000|2021-08-04 09:03:40|1047|1046.8|1047.2|1046.6|1047.2|1046.8|1046.8|1046.6|80
1628067830000|2021-08-04 09:03:50|1047.4|1046.8|1047.6|1047|1047.8|1047.4|1047.4|1046.8|328
1628067840000|2021-08-04 09:04:00|1047.4||1047.4||1047.4||1047.2||0
1628067850000|2021-08-04 09:04:10|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1046.8|1046.4|540
1628067860000|2021-08-04 09:04:20|1047.2||1047.2||1047.2||1047.2||0
1628067870000|2021-08-04 09:04:30|1047|1046.8|1047.2|1046.6|1047.2|1047|1047|1046.6|335
1628067880000|2021-08-04 09:04:40|1047|1046.8|1047.4|1047.2|1047.4|1047.2|1047|1046.8|1215
1628067890000|2021-08-04 09:04:50|1047.2|1047|1047.8|1047.2|1047.8|1047.4|1047.2|1047|650
1628067900000|2021-08-04 09:05:00|1047.6|1047|1047.4|1046.8|1047.6|1047.4|1047.2|1046.8|1500
1628067920000|2021-08-04 09:05:20|1047.2|1046.6|1047.6|1047.2|1047.6|1047.2|1047|1046.4|25217
1628067930000|2021-08-04 09:05:30|1047.4|1047|1047|1046.4|1047.4|1047|1046.6|1046.4|4098
1628067940000|2021-08-04 09:05:40|1047.2|1046.6|1047.2|1046.8|1047.2|1046.8|1047.2|1046.4|500
1628067950000|2021-08-04 09:05:50|1047||1047.2||1047.2||1047||250
1628067960000|2021-08-04 09:06:00|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|1531
1628067970000|2021-08-04 09:06:10|1047|1046.2|1046.6|1046.2|1047|1046.2|1046.6|1046.2|1204
1628067980000|2021-08-04 09:06:20|1046.4|1046|1046.6|1046|1046.8|1046.4|1046.4|1046|1649
1628068000000|2021-08-04 09:06:40|1046.8|1046.2|1046.6|1046.2|1047|1046.6|1046.6|1046.2|2099
1628068010000|2021-08-04 09:06:50|1046.4|1046|1046.6|1046.2|1046.8|1046.4|1046.4|1046|2054
1628068020000|2021-08-04 09:07:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|1772
1628068070000|2021-08-04 09:07:50|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.4|1045|6181
1628068080000|2021-08-04 09:08:00|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045|172
1628068090000|2021-08-04 09:08:10|1046|1045.4|1046.2|1045.8|1046.2|1045.8|1046|1045.4|2693
1628068100000|2021-08-04 09:08:20|1046|1045.6|1046.2|1045.6|1046.2|1045.6|1045.8|1045.4|0
1628068110000|2021-08-04 09:08:30|1046.4|1045.8|1046.4|1046|1046.6|1046|1046.4|1045.8|0
1628068120000|2021-08-04 09:08:40|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|195
1628068130000|2021-08-04 09:08:50|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|325
1628068140000|2021-08-04 09:09:00|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.4|2370
1628068150000|2021-08-04 09:09:10|1046.6|1046.2|1046.2|1045.8|1046.6|1046.2|1046.2|1045.8|489
1628068160000|2021-08-04 09:09:20|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1628068190000|2021-08-04 09:09:50|1046.6|1046.2|1047|1046.6|1047.2|1046.8|1046.6|1046.2|2741
1628068210000|2021-08-04 09:10:10|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047|1046.6|2138
1628068220000|2021-08-04 09:10:20|1047|1046.6|1047|1046.6|1047.2|1046.6|1047|1046.4|556
1628068230000|2021-08-04 09:10:30|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1628068240000|2021-08-04 09:10:40|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|0
1628068250000|2021-08-04 09:10:50|1047.4|1047|1047.4|1047|1048|1047.6|1047.4|1047|5917
1628068260000|2021-08-04 09:11:00|1047.6|1047.2|1047.4|1047|1047.8|1047.4|1047.4|1046.8|0
1628068270000|2021-08-04 09:11:10|1047.2|1046.8|1047.4|1047|1047.6|1047.2|1047.2|1046.8|500
1628068280000|2021-08-04 09:11:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|0
1628068290000|2021-08-04 09:11:30|1047.4|1047|1047.4|1046.8|1047.6|1047|1047.4|1046.8|0
1628068300000|2021-08-04 09:11:40|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1628068310000|2021-08-04 09:11:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|1142
1628068320000|2021-08-04 09:12:00|1047.4|1047|1047|1046.6|1047.4|1047|1046.8|1046.6|1310
1628068330000|2021-08-04 09:12:10|1046.8|1046.8|1047|1046.6|1047|1046.8|1046.8|1046.6|1169
1628068340000|2021-08-04 09:12:20|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1628068350000|2021-08-04 09:12:30|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|964
1628068360000|2021-08-04 09:12:40||1046.6||1046.4||1046.6||1046.4|0
1628068370000|2021-08-04 09:12:50||1046.6||1046.6||1046.6||1046.4|830
1628068380000|2021-08-04 09:13:00||1046.4||1046.4||1046.4||1046.4|0
1628068390000|2021-08-04 09:13:10|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|970
1628068400000|2021-08-04 09:13:20|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|1685
1628068410000|2021-08-04 09:13:30|1046.8|1046.4|1047|1046.8|1047|1046.8|1046.8|1046.4|1617
1628068420000|2021-08-04 09:13:40|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|4
1628068430000|2021-08-04 09:13:50|1047||1047||1047||1046.8||0
1628068440000|2021-08-04 09:14:00|1046.8|1046.8|1047|1046.8|1047|1046.8|1046.8|1046.8|0
1628068450000|2021-08-04 09:14:10|1047.2|1047|1047|1046.6|1047.4|1047.2|1047|1046.6|1792
1628068460000|2021-08-04 09:14:20|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|0
1628068470000|2021-08-04 09:14:30|1047||1047.2||1047.2||1047||80
1628068510000|2021-08-04 09:15:10|1047.4|1047|1047.6|1047.2|1047.8|1047.6|1047.4|1047|2736
1628068520000|2021-08-04 09:15:20||1047||1047.2||1047.4||1047|292
1628068530000|2021-08-04 09:15:30|1047.8|1047.4|1048.2|1048|1048.2|1048|1047.8|1047.4|121
1628068540000|2021-08-04 09:15:40|1048.4|1047.8|1048.2|1047.8|1048.4|1048|1048.2|1047.8|1620
1628068580000|2021-08-04 09:16:20|1048||1048.2||1048.2||1048||0
1628068590000|2021-08-04 09:16:30|1048||1048.2||1048.2||1048||0
1628068600000|2021-08-04 09:16:40|1048|1048|1048.2|1048|1048.2|1048|1048|1048|8
1628068610000|2021-08-04 09:16:50|1048|1047.8|1048.2|1048|1048.4|1048|1048|1047.8|431
1628068620000|2021-08-04 09:17:00|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1048|825
1628068650000|2021-08-04 09:17:30|1048.6|1048.2|1048.6|1048.4|1048.8|1048.4|1048.6|1048.2|214
1628068660000|2021-08-04 09:17:40|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.4|1033
1628068670000|2021-08-04 09:17:50|1048.6||1048.8||1048.8||1048.6||0
1628068680000|2021-08-04 09:18:00|1048.6|1048.2|1048.6|1048.4|1049|1048.6|1048.4|1048.2|908
1628068690000|2021-08-04 09:18:10|1048.8|1048.6|1049.2|1048.8|1049.2|1049|1048.8|1048.6|1656
1628068700000|2021-08-04 09:18:20|1049|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.4|269
1628068710000|2021-08-04 09:18:30|1048.8|1048.8|1049.2|1048.8|1049.2|1048.8|1048.8|1048.4|1446
1628068720000|2021-08-04 09:18:40||1049||1048.6||1049||1048.6|80
1628068730000|2021-08-04 09:18:50|1049|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|282
1628068750000|2021-08-04 09:19:10|1049|1048.6|1049.2|1048.8|1049.4|1048.8|1049|1048.6|0
1628068760000|2021-08-04 09:19:20|1049|1049|1049|1048.6|1049.2|1049|1049|1048.4|20
1628068770000|2021-08-04 09:19:30|1049.2|1048.8|1049|1048.6|1049.4|1049.2|1048.8|1048.4|2627
1628068820000|2021-08-04 09:20:20|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049|1048.6|320
1628068830000|2021-08-04 09:20:30|1049|1048.8|1049.4|1049|1049.6|1049|1049|1048.8|160
1628068840000|2021-08-04 09:20:40|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|401
1628068850000|2021-08-04 09:20:50|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1628068860000|2021-08-04 09:21:00|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.6|1417
1628068870000|2021-08-04 09:21:10|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1628068880000|2021-08-04 09:21:20|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048|2230
1628068910000|2021-08-04 09:21:50|1048.4|1048|1048.6|1048.2|1048.6|1048.4|1048.2|1048|2650
1628068920000|2021-08-04 09:22:00|1048.8|1048.4|1048.8|1048.2|1048.8|1048.6|1048.8|1048.2|7
1628068930000|2021-08-04 09:22:10|1049|1048.4|1049.2|1048.8|1049.2|1049|1049|1048.2|0
1628068940000|2021-08-04 09:22:20|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|1129
1628068950000|2021-08-04 09:22:30|1048.4|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|359
1628068960000|2021-08-04 09:22:40|1048.4||1048.6||1048.6||1048.4||0
1628068970000|2021-08-04 09:22:50|1048.8|1048.2|1048.6|1048.2|1048.8|1048.2|1048.6|1048.2|0
1628068980000|2021-08-04 09:23:00|1048.8|1048.4|1049|1048.4|1049|1048.4|1048.6|1048.4|0
1628068990000|2021-08-04 09:23:10|1048.8|1048.2|1048.6|1048.2|1048.8|1048.2|1048.2|1048|1445
1628069000000|2021-08-04 09:23:20|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|261
1628069010000|2021-08-04 09:23:30||1048.2||1048||1048.2||1048|0
1628069020000|2021-08-04 09:23:40|1048.6|1048.2|1048.6|1048.4|1048.6|1048.4|1048.6|1048|0
1628069030000|2021-08-04 09:23:50|1048.8|1048.6|1048.6|1048.4|1048.8|1048.6|1048.6|1048.2|1252
1628069040000|2021-08-04 09:24:00|1048.8|1048.2|1048.4|1048|1048.8|1048.2|1048.2|1048|93
1628069050000|2021-08-04 09:24:10|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.8|546
1628069060000|2021-08-04 09:24:20|1048.2||1048.2||1048.2||1048.2||0
1628069070000|2021-08-04 09:24:30|1048.4|1048|1048.8|1048.2|1048.8|1048.4|1048.2|1047.8|1785
1628069080000|2021-08-04 09:24:40|1048.6|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048|575
1628069090000|2021-08-04 09:24:50|1048.8|1048|1048.6|1048.2|1048.8|1048.2|1048.4|1048|2979
1628069100000|2021-08-04 09:25:00|1048.8|1048.4|1049|1048.6|1049|1048.8|1048.8|1048.4|1296
1628069110000|2021-08-04 09:25:10|1049.2|1048.8|1049|1048.6|1049.4|1048.8|1049|1048.6|500
1628069120000|2021-08-04 09:25:20|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.2|1048|1106
1628069130000|2021-08-04 09:25:30|1048.8|1048|1048.8|1048.4|1048.8|1048.4|1048.8|1048|0
1628069150000|2021-08-04 09:25:50|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|1867
1628069160000|2021-08-04 09:26:00|1048|1047.6|1048.4|1048|1048.4|1048|1047.8|1047.6|250
1628069180000|2021-08-04 09:26:20|1048.2|1047.8|1047.6|1047.2|1048.2|1047.8|1047.6|1047.2|1493
1628069190000|2021-08-04 09:26:30|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1628069200000|2021-08-04 09:26:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|0
1628069230000|2021-08-04 09:27:10|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|638
1628069240000|2021-08-04 09:27:20|1047.4|1046.8|1047.4|1046.8|1047.4|1047|1046.8|1046.6|2356
1628069250000|2021-08-04 09:27:30|1047.2|1046.6|1047|1046.8|1047.2|1046.8|1046.8|1046.4|2928
1628069280000|2021-08-04 09:28:00|1047.2|1047|1047.2|1047|1047.2|1047|1047.2|1047|0
1628069290000|2021-08-04 09:28:10||1046.8||1046.8||1047||1046.8|113
1628069300000|2021-08-04 09:28:20||1047||1046.8||1047||1046.8|0
1628069310000|2021-08-04 09:28:30|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1046.8|630
1628069320000|2021-08-04 09:28:40|1047.6|1047.4|1047.8|1047.6|1047.8|1047.6|1047.6|1047.2|1373
1628069340000|2021-08-04 09:29:00|1048|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1628069350000|2021-08-04 09:29:10|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1628069370000|2021-08-04 09:29:30|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|2888
1628069380000|2021-08-04 09:29:40|1047.6|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|954
1628069390000|2021-08-04 09:29:50|1048|1047.6|1048.4|1048|1048.6|1048.2|1048|1047.4|2441
1628069400000|2021-08-04 09:30:00|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|847
1628069410000|2021-08-04 09:30:10|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1047.8|1047.6|1301
1628069420000|2021-08-04 09:30:20|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1628069430000|2021-08-04 09:30:30||1048.2||1048.2||1048.2||1048.2|0
1628069450000|2021-08-04 09:30:50|||||||||100
1628069470000|2021-08-04 09:31:10|1048.2|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|255
1628069480000|2021-08-04 09:31:20|1048.6||1048.4||1048.6||1048.4||0
1628069500000|2021-08-04 09:31:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1628069510000|2021-08-04 09:31:50|1048.8|1048.4|1048.6|1048.4|1048.8|1048.6|1048.6|1048.4|80
1628069520000|2021-08-04 09:32:00|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|5
1628069530000|2021-08-04 09:32:10|1048.6|1048.6|1048.6|1048.2|1048.8|1048.6|1048.4|1048|2333
1628069550000|2021-08-04 09:32:30|1048.4|1048.4|1049|1048.4|1049|1048.4|1048.4|1048.4|100
1628069560000|2021-08-04 09:32:40|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|0
1628069570000|2021-08-04 09:32:50||1048.4||1048.4||1048.4||1048.4|1208
1628069580000|2021-08-04 09:33:00|1048.6|1048.2|1048.2|1048|1048.6|1048.2|1048.2|1048|250
1628069590000|2021-08-04 09:33:10|1048.4||1048.4||1048.4||1048.4||75
1628069600000|2021-08-04 09:33:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|0
1628069610000|2021-08-04 09:33:30|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|4800
1628069620000|2021-08-04 09:33:40||1048.4||1048.2||1048.4||1048|0
1628069630000|2021-08-04 09:33:50||1048.4||1048.2||1048.4||1048.2|0
1628069640000|2021-08-04 09:34:00||1048.4||1048.2||1048.4||1048.2|0
1628069650000|2021-08-04 09:34:10|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|1145
1628069660000|2021-08-04 09:34:20|1048.8|1048.8|1048.8|1048.6|1048.8|1048.8|1048.8|1048.6|0
1628069670000|2021-08-04 09:34:30|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.6|0
1628069700000|2021-08-04 09:35:00|1049.2|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|2010
1628069710000|2021-08-04 09:35:10|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|1027
1628069720000|2021-08-04 09:35:20|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1628069730000|2021-08-04 09:35:30|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|1151
1628069750000|2021-08-04 09:35:50|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|774
1628069760000|2021-08-04 09:36:00||1048||1048.2||1048.2||1048|0
1628069780000|2021-08-04 09:36:20|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.8|1048.2|0
1628069790000|2021-08-04 09:36:30|1049|1048.4|1049.4|1049.2|1049.4|1049.2|1049|1048.4|38
1628069800000|2021-08-04 09:36:40|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049|1048.8|1085
1628069810000|2021-08-04 09:36:50|1049.8||1049.6||1049.8||1049.6||0
1628069820000|2021-08-04 09:37:00|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1628069840000|2021-08-04 09:37:20|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1628069850000|2021-08-04 09:37:30|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.6|0
1628069860000|2021-08-04 09:37:40|1050.4|1050|1050.2|1050|1050.4|1050.2|1050.2|1049.8|1000
1628069870000|2021-08-04 09:37:50|1050.4|1049.8|1050.8|1050.6|1051|1050.6|1050.2|1049.8|2625
1628069880000|2021-08-04 09:38:00||1050.4||1050.4||1050.4||1050.2|2
1628069900000|2021-08-04 09:38:20|1050.6||1050.8||1050.8||1050.6||1374
1628069910000|2021-08-04 09:38:30|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|190
1628069940000|2021-08-04 09:39:00|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|926
1628069950000|2021-08-04 09:39:10|1050.4|1050|1050.6|1050.2|1050.8|1050.4|1050.2|1049.8|5302
1628069960000|2021-08-04 09:39:20|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.8|1050.2|0
1628069970000|2021-08-04 09:39:30|1050.6|1050.4|1051|1050.8|1051.2|1051|1050.6|1050.2|22504
1628069980000|2021-08-04 09:39:40|1051.2|1051|1050.8|1050.4|1051.2|1051|1050.8|1050.4|4877
1628069990000|2021-08-04 09:39:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1687
1628070010000|2021-08-04 09:40:10|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050|1049.8|6923
1628070020000|2021-08-04 09:40:20|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1628070030000|2021-08-04 09:40:30|1050.8|1050.2|1051.2|1050.8|1051.2|1050.8|1050.6|1050.2|500
1628070040000|2021-08-04 09:40:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.2|5227
1628070050000|2021-08-04 09:40:50|1051|1050.6|1051.2|1050.8|1051.2|1051|1051|1050.6|1105
1628070060000|2021-08-04 09:41:00|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|228
1628070070000|2021-08-04 09:41:10||1050.8||1050.8||1050.8||1050.8|0
1628070100000|2021-08-04 09:41:40|1051.2|1051|1051|1050.8|1051.2|1051|1051|1050.8|551
1628070110000|2021-08-04 09:41:50|1051.2|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1051|486
1628070120000|2021-08-04 09:42:00|||||||||352
1628070130000|2021-08-04 09:42:10|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|1180
1628070180000|2021-08-04 09:43:00|||||||||1500
1628070190000|2021-08-04 09:43:10|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|1896
1628070220000|2021-08-04 09:43:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1628070230000|2021-08-04 09:43:50|1051.2|1050.8|1051.4|1050.8|1051.4|1051|1051.2|1050.8|1838
1628070240000|2021-08-04 09:44:00|1051.2|1050.6|1051|1050.6|1051.2|1050.6|1051|1050.6|244
1628070250000|2021-08-04 09:44:10|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051.2|1050.8|0
1628070260000|2021-08-04 09:44:20|1051.4|1051|1051.6|1051.2|1051.8|1051.4|1051.4|1050.8|4046
1628070280000|2021-08-04 09:44:40|1051.8|1051.4|1052|1051.8|1052|1051.8|1051.8|1051.4|0
1628070290000|2021-08-04 09:44:50|1051.8|1051.6|1051.8|1051.2|1052|1051.6|1051.8|1051.2|658
1628070300000|2021-08-04 09:45:00|1051.6||1051.8||1051.8||1051.6||0
1628070310000|2021-08-04 09:45:10|1051.6||1051.8||1051.8||1051.6||420
1628070330000|2021-08-04 09:45:30|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|295
1628070340000|2021-08-04 09:45:40|1051.8||1051.6||1051.8||1051.6||0
1628070370000|2021-08-04 09:46:10|1051.4||1051.6||1051.6||1051.4||0
1628070380000|2021-08-04 09:46:20|1051.4|1051|1051.4|1050.8|1051.4|1051|1051.2|1050.8|354
1628070390000|2021-08-04 09:46:30||1051||1051||1051||1051|0
1628070410000|2021-08-04 09:46:50||1050.8||1051||1051||1050.8|0
1628070430000|2021-08-04 09:47:10||1050.8||1050.8||1050.8||1050.8|0
1628070440000|2021-08-04 09:47:20||1051||1051.2||1051.2||1050.8|0
1628070450000|2021-08-04 09:47:30|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|1859
1628070460000|2021-08-04 09:47:40|1051.4|1051.2|1051.2|1050.8|1051.4|1051.2|1051.2|1050.8|0
1628070480000|2021-08-04 09:48:00|1051||1051.2||1051.2||1051||0
1628070490000|2021-08-04 09:48:10||1051||1050.8||1051||1050.8|4
1628070500000|2021-08-04 09:48:20|1051.4|1051|1051.6|1051|1051.6|1051.4|1051.4|1050.8|591
1628070510000|2021-08-04 09:48:30|1051.4||1051.4||1051.6||1051.2||0
1628070550000|2021-08-04 09:49:10|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|135
1628070560000|2021-08-04 09:49:20|1051.2|1050.8|1051.4|1051.2|1051.4|1051.2|1051.2|1050.8|4875
1628070570000|2021-08-04 09:49:30|1051.6|1051.4|1051.8|1051.6|1052|1051.6|1051.6|1051.4|646
1628070580000|2021-08-04 09:49:40|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|1211
1628070590000|2021-08-04 09:49:50|||||||||2422
1628070600000|2021-08-04 09:50:00|1052.2|1052|1052.4|1051.8|1052.4|1052|1052|1051.8|7030
1628070610000|2021-08-04 09:50:10|1052.2||1052.2||1052.2||1052.2||52
1628070620000|2021-08-04 09:50:20|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|0
1628070630000|2021-08-04 09:50:30|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|2522
1628070650000|2021-08-04 09:50:50|1052.8||1052.8||1052.8||1052.8||0
1628070660000|2021-08-04 09:51:00|1052.6|1052.4|1052.6|1052.4|1052.8|1052.4|1052.6|1052.4|688
1628070670000|2021-08-04 09:51:10|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|2847
1628070680000|2021-08-04 09:51:20|1052.8|1052.4|1053.2|1052.6|1053.2|1052.6|1052.8|1052.4|378
1628070690000|2021-08-04 09:51:30|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|0
1628070710000|2021-08-04 09:51:50|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1628070720000|2021-08-04 09:52:00||1052.8||1052.8||1052.8||1052.8|0
1628070760000|2021-08-04 09:52:40|1052.8|1052.6|1053.2|1052.8|1053.4|1052.8|1052.8|1052.6|2371
1628070790000|2021-08-04 09:53:10|||||||||248
1628070800000|2021-08-04 09:53:20|1053|1052.6|1053|1052.8|1053.2|1053|1053|1052.6|2326
1628070810000|2021-08-04 09:53:30|1053.2|1053|1053|1052.6|1053.2|1053|1053|1052.6|1606
1628070820000|2021-08-04 09:53:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|337
1628070830000|2021-08-04 09:53:50|||||||||1191
1628070840000|2021-08-04 09:54:00|1052.6||1052.8||1052.8||1052.6||38
1628070860000|2021-08-04 09:54:20|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|1400
1628070880000|2021-08-04 09:54:40|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|34
1628070890000|2021-08-04 09:54:50|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.4|1052.2|1350
1628070900000|2021-08-04 09:55:00|1053|1052.2|1052.4|1052|1053|1052.2|1052.2|1052|1270
1628070910000|2021-08-04 09:55:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.2|1052|403
1628070920000|2021-08-04 09:55:20|1052.6|1052.2|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|1000
1628070930000|2021-08-04 09:55:30|1052.2|1052|1052|1051.8|1052.2|1052|1052|1051.8|839
1628070940000|2021-08-04 09:55:40|1051.8|1051.6|1052.2|1051.6|1052.2|1051.8|1051.8|1051.4|255
1628070950000|2021-08-04 09:55:50|1052||1052||1052||1052||154
1628070960000|2021-08-04 09:56:00|1051.8|1051.4|1051.8|1051.4|1052|1051.4|1051.6|1051.2|190
1628070980000|2021-08-04 09:56:20|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1628071000000|2021-08-04 09:56:40||1051.4||1051.2||1051.4||1051.2|400
1628071010000|2021-08-04 09:56:50|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|1556
1628071020000|2021-08-04 09:57:00|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|0
1628071030000|2021-08-04 09:57:10|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.2|0
1628071050000|2021-08-04 09:57:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1628071060000|2021-08-04 09:57:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050|0
1628071070000|2021-08-04 09:57:50|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050|1708
1628071110000|2021-08-04 09:58:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|681
1628071120000|2021-08-04 09:58:40|1050.4|1050|1050.4|1049.8|1050.4|1050|1050|1049.6|99
1628071130000|2021-08-04 09:58:50|1050.2|1049.6|1049.8|1049.4|1050.2|1049.6|1049.8|1049.4|4348
1628071150000|2021-08-04 09:59:10|1049.6||1049.8||1049.8||1049.6||226
1628071160000|2021-08-04 09:59:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|360
1628071170000|2021-08-04 09:59:30|1049.4||1049.4||1049.6||1049.4||0
1628071180000|2021-08-04 09:59:40|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1048.8|500
1628071190000|2021-08-04 09:59:50|1049.6|1048.8|1049.4|1049.2|1049.6|1049.2|1049.4|1048.8|0
1628071200000|2021-08-04 10:00:00|1049.6|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.4|1805
1628071210000|2021-08-04 10:00:10|1050.2|1049.8|1050.2|1050|1050.4|1050|1050|1049.6|293
1628071220000|2021-08-04 10:00:20|1050.4|1049.8|1050.2|1049.6|1050.4|1049.8|1050|1049.6|193
1628071230000|2021-08-04 10:00:30|1050.4|1049.8|1050.4|1050|1050.4|1050|1050.4|1049.8|0
1628071240000|2021-08-04 10:00:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|2000
1628071250000|2021-08-04 10:00:50||1050||1050.2||1050.2||1050|0
1628071260000|2021-08-04 10:01:00|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1628071280000|2021-08-04 10:01:20||1049.8||1049.8||1049.8||1049.8|1052
1628071290000|2021-08-04 10:01:30|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1628071300000|2021-08-04 10:01:40|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.4|1050|0
1628071320000|2021-08-04 10:02:00|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.6|144
1628071330000|2021-08-04 10:02:10|1050.2|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1049.8|1549
1628071340000|2021-08-04 10:02:20|1050.2|1049.8|1050.2|1050|1050.2|1050|1050|1049.8|0
1628071350000|2021-08-04 10:02:30|1050.4||1050.4||1050.4||1050.4||500
1628071360000|2021-08-04 10:02:40|1050.2||1050.2||1050.2||1050.2||0
1628071370000|2021-08-04 10:02:50|1050|1049.8|1049.8|1049.4|1050.2|1049.8|1049.6|1049.4|998
1628071380000|2021-08-04 10:03:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1628071400000|2021-08-04 10:03:20|1050.2|1049.8|1050.4|1050.2|1050.4|1050.2|1050.2|1049.8|1659
1628071410000|2021-08-04 10:03:30|1050.2|1050|1050.2|1050|1050.4|1050|1050.2|1049.8|500
1628071430000|2021-08-04 10:03:50|1050|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.8|434
1628071440000|2021-08-04 10:04:00|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1628071460000|2021-08-04 10:04:20||1049.6||1049.4||1049.6||1049.4|0
1628071500000|2021-08-04 10:05:00|1049.6|1049.6|1049.4|1049|1049.6|1049.6|1049.4|1049|401
1628071510000|2021-08-04 10:05:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|1161
1628071520000|2021-08-04 10:05:20||1049.4||1049.4||1049.4||1049.4|0
1628071530000|2021-08-04 10:05:30|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|0
1628071550000|2021-08-04 10:05:50|||||||||1200
1628071560000|2021-08-04 10:06:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1628071570000|2021-08-04 10:06:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1628071600000|2021-08-04 10:06:40|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.6|2861
1628071610000|2021-08-04 10:06:50|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1628071620000|2021-08-04 10:07:00|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049.2|1048.8|39
1628071630000|2021-08-04 10:07:10|1049|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.6|0
1628071650000|2021-08-04 10:07:30|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|410
1628071660000|2021-08-04 10:07:40|1048.4|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048|238
1628071680000|2021-08-04 10:08:00|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1047.8|802
1628071690000|2021-08-04 10:08:10|1048.2|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.8|650
1628071710000|2021-08-04 10:08:30|1048.2|1048|1048|1047.8|1048.2|1048|1048|1047.8|548
1628071720000|2021-08-04 10:08:40|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|118
1628071730000|2021-08-04 10:08:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|258
1628071740000|2021-08-04 10:09:00|1048.8|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|1178
1628071750000|2021-08-04 10:09:10|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|281
1628071760000|2021-08-04 10:09:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1628071770000|2021-08-04 10:09:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1628071780000|2021-08-04 10:09:40|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|0
1628071790000|2021-08-04 10:09:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|682
1628071810000|2021-08-04 10:10:10|1048.2|1047.8|1048.2|1048|1048.4|1048|1048.2|1047.8|1727
1628071820000|2021-08-04 10:10:20|1048.4||1048.4||1048.4||1048.4||124
1628071840000|2021-08-04 10:10:40|1048.6|1048.2|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|292
1628071850000|2021-08-04 10:10:50|1048.6||1048.6||1048.6||1048.6||0
1628071860000|2021-08-04 10:11:00||1048.4||1048.2||1048.4||1048.2|0
1628071870000|2021-08-04 10:11:10|1048.4|1048|1048.4|1048|1048.4|1048|1048|1047.8|2740
1628071880000|2021-08-04 10:11:20||1047.8||1048||1048||1047.8|0
1628071900000|2021-08-04 10:11:40|1048.6||1048.4||1048.6||1048.4||0
1628071910000|2021-08-04 10:11:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1628071920000|2021-08-04 10:12:00|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1628071930000|2021-08-04 10:12:10|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1628071950000|2021-08-04 10:12:30|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.8|5
1628071980000|2021-08-04 10:13:00|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|701
1628071990000|2021-08-04 10:13:10|1048.2|1047.8|1048.4|1048|1048.4|1048|1048|1047.8|0
1628072000000|2021-08-04 10:13:20|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|758
1628072020000|2021-08-04 10:13:40|1048.4|1048|1048.8|1048.6|1048.8|1048.6|1048.4|1048|3617
1628072030000|2021-08-04 10:13:50|1049|1048.8|1049|1048.8|1049.2|1049|1049|1048.8|3112
1628072040000|2021-08-04 10:14:00||1048.6||1048.6||1048.6||1048.6|0
1628072050000|2021-08-04 10:14:10|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.8|1048.4|1976
1628072060000|2021-08-04 10:14:20|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|4
1628072110000|2021-08-04 10:15:10|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.6|1048.4|612
1628072130000|2021-08-04 10:15:30|1049|1048.8|1049.2|1048.8|1049.4|1048.8|1049|1048.8|41
1628072140000|2021-08-04 10:15:40|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1628072150000|2021-08-04 10:15:50||1048.8||1048.8||1048.8||1048.8|0
1628072160000|2021-08-04 10:16:00|1049.6|1049|1049.6|1049.2|1049.8|1049.2|1049.6|1049|0
1628072170000|2021-08-04 10:16:10|1049.8||1049.6||1049.8||1049.6||0
1628072180000|2021-08-04 10:16:20|1049.8|1049|1049.6|1049|1049.8|1049.2|1049.2|1049|400
1628072190000|2021-08-04 10:16:30|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1628072200000|2021-08-04 10:16:40|1049.4|1049|1049.4|1049.2|1049.6|1049.2|1049.4|1049|0
1628072220000|2021-08-04 10:17:00|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|417
1628072230000|2021-08-04 10:17:10|1049.8|1049.4|1050|1049.6|1050.2|1049.6|1049.8|1049.4|0
1628072240000|2021-08-04 10:17:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1628072250000|2021-08-04 10:17:30|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1628072280000|2021-08-04 10:18:00|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|0
1628072300000|2021-08-04 10:18:20|1050.4||1050.4||1050.4||1050.4||0
1628072310000|2021-08-04 10:18:30|1050.2||1050.2||1050.4||1050.2||0
1628072320000|2021-08-04 10:18:40|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|1
1628072340000|2021-08-04 10:19:00|1050|1050|1050.2|1049.8|1050.2|1050|1049.8|1049.6|2155
1628072350000|2021-08-04 10:19:10|1050||1050.2||1050.2||1050||0
1628072360000|2021-08-04 10:19:20|1050|1049.6|1050|1049.8|1050.2|1049.8|1050|1049.6|2076
1628072370000|2021-08-04 10:19:30|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049|660
1628072380000|2021-08-04 10:19:40|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1628072430000|2021-08-04 10:20:30|1050.2|1049.8|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|1403
1628072440000|2021-08-04 10:20:40|1050|1049.6|1049.8|1049.6|1050.2|1049.6|1049.8|1049.6|196
1628072450000|2021-08-04 10:20:50|1050||1049.8||1050||1049.8||0
1628072490000|2021-08-04 10:21:30|1050||1050||1050||1050||0
1628072510000|2021-08-04 10:21:50|1049.8||1049.8||1049.8||1049.8||0
1628072530000|2021-08-04 10:22:10|1050||1050||1050||1050||0
1628072550000|2021-08-04 10:22:30|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.8|566
1628072560000|2021-08-04 10:22:40|1050.2|1049.8|1050.2|1050|1050.2|1050|1050|1049.6|1471
1628072580000|2021-08-04 10:23:00|1050|1049.8|1049.8|1049.6|1050.2|1049.8|1049.8|1049.6|424
1628072590000|2021-08-04 10:23:10|1050|1049.8|1050.8|1050.6|1050.8|1050.6|1050|1049.8|1331
1628072600000|2021-08-04 10:23:20||1050.4||1050.4||1050.6||1050.4|0
1628072620000|2021-08-04 10:23:40|1051|1050.6|1051|1050.8|1051.2|1051|1050.8|1050.6|60
1628072630000|2021-08-04 10:23:50|1051.2|1051|1051.4|1051|1051.6|1051|1051.2|1051|377
1628072660000|2021-08-04 10:24:20|1051.2||1051.2||1051.2||1051.2||425
1628072670000|2021-08-04 10:24:30|1051.4|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|80
1628072680000|2021-08-04 10:24:40||1050.8||1051||1051||1050.8|0
1628072690000|2021-08-04 10:24:50||1050.8||1050.8||1051||1050.8|0
1628072700000|2021-08-04 10:25:00||1051||1051||1051||1051|0
1628072710000|2021-08-04 10:25:10||1050.8||1050.8||1051||1050.8|0
1628072720000|2021-08-04 10:25:20||1051||1051||1051||1050.8|0
1628072740000|2021-08-04 10:25:40||1050.8||1051||1051||1050.8|0
1628072750000|2021-08-04 10:25:50|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.8|9843
1628072760000|2021-08-04 10:26:00|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1050.6|1050.4|184
1628072770000|2021-08-04 10:26:10|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1628072780000|2021-08-04 10:26:20|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|0
1628072800000|2021-08-04 10:26:40|1051.4|1051|1051.6|1051.2|1051.8|1051.4|1051.4|1051|1170
1628072810000|2021-08-04 10:26:50|1051.4|1051|1050.8|1050.4|1051.4|1051|1050.6|1050.4|2690
1628072840000|2021-08-04 10:27:20|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|2572
1628072850000|2021-08-04 10:27:30|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1628072900000|2021-08-04 10:28:20||1050.8||1050.8||1050.8||1050.8|0
1628072910000|2021-08-04 10:28:30|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.4|1050.2|1154
1628072920000|2021-08-04 10:28:40|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1628072960000|2021-08-04 10:29:20|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|0
1628072970000|2021-08-04 10:29:30|1050.8||1050.8||1050.8||1050.8||0
1628072980000|2021-08-04 10:29:40|1051|1050.6|1051.4|1051|1051.4|1051|1051|1050.6|2171
1628072990000|2021-08-04 10:29:50|1051.6||1051.4||1051.6||1051.2||2307
1628073000000|2021-08-04 10:30:00|1051.2|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051.2|167
1628073010000|2021-08-04 10:30:10|1051.8|1051.4|1052|1051.4|1052|1051.6|1051.8|1051.4|80
1628073020000|2021-08-04 10:30:20|1051.8||1051.6||1051.8||1051.6||0
1628073030000|2021-08-04 10:30:30|1051.8||1051.8||1051.8||1051.6||0
1628073050000|2021-08-04 10:30:50|1051.6|1051.6|1051.8|1051.6|1052|1051.6|1051.6|1051.6|0
1628073060000|2021-08-04 10:31:00|1052|1051.4|1051.8|1051.4|1052|1051.4|1051.6|1051.4|3202
1628073070000|2021-08-04 10:31:10|1051.6||1052||1052||1051.6||0
1628073080000|2021-08-04 10:31:20||1051.6||1051.6||1051.6||1051.6|0
1628073100000|2021-08-04 10:31:40||1051.8||1051.6||1051.8||1051.6|0
1628073150000|2021-08-04 10:32:30|1051.8||1052||1052||1051.8||1000
1628073160000|2021-08-04 10:32:40|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|2737
1628073170000|2021-08-04 10:32:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1628073180000|2021-08-04 10:33:00|1052|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|545
1628073190000|2021-08-04 10:33:10|1052|1051.8|1051.8|1051.4|1052|1051.8|1051.8|1051.4|6
1628073200000|2021-08-04 10:33:20|1052||1052||1052||1052||0
1628073220000|2021-08-04 10:33:40||1051.6||1051.6||1051.6||1051.6|0
1628073280000|2021-08-04 10:34:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1628073290000|2021-08-04 10:34:50|1052|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|3905
1628073300000|2021-08-04 10:35:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052|65
1628073320000|2021-08-04 10:35:20|1052.4|1052.4|1052.6|1052.4|1052.6|1052.4|1052.4|1052.4|0
1628073350000|2021-08-04 10:35:50|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|520
1628073360000|2021-08-04 10:36:00|1053|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.6|2400
1628073370000|2021-08-04 10:36:10|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|7361
1628073380000|2021-08-04 10:36:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|951
1628073400000|2021-08-04 10:36:40|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1053|50
1628073410000|2021-08-04 10:36:50|1053.4|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|411
1628073420000|2021-08-04 10:37:00|1053.6|1053|1053.4|1053|1053.6|1053|1053.4|1053|3
1628073440000|2021-08-04 10:37:20|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1628073450000|2021-08-04 10:37:30|1053.6|1053.2|1053.6|1053.4|1053.6|1053.4|1053.6|1053.2|0
1628073460000|2021-08-04 10:37:40|1053.8|1053.2|1053.4|1053.2|1053.8|1053.2|1053.4|1053.2|210
1628073470000|2021-08-04 10:37:50|1053.2|1053|1053.2|1052.8|1053.4|1053|1053|1052.8|159
1628073480000|2021-08-04 10:38:00|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.4|1052.8|0
1628073490000|2021-08-04 10:38:10||1053||1053||1053||1053|0
1628073500000|2021-08-04 10:38:20|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053.2|1052.8|0
1628073510000|2021-08-04 10:38:30||1053||1053||1053||1053|0
1628073540000|2021-08-04 10:39:00|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|690
1628073560000|2021-08-04 10:39:20|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1628073570000|2021-08-04 10:39:30|1053|1052.4|1053|1052.6|1053.2|1052.6|1052.8|1052.4|0
1628073580000|2021-08-04 10:39:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1628073590000|2021-08-04 10:39:50||1052.2||1052.4||1052.4||1052.2|0
1628073600000|2021-08-04 10:40:00||1052.2||1052.4||1052.4||1052.2|0
1628073620000|2021-08-04 10:40:20|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|132
1628073640000|2021-08-04 10:40:40|1053.4|1053|1053.4|1053|1053.6|1053.4|1053.4|1053|2000
1628073650000|2021-08-04 10:40:50|1053.2|1052.6|1052.8|1052.4|1053.2|1052.6|1052.8|1052.4|5000
1628073660000|2021-08-04 10:41:00|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1628073670000|2021-08-04 10:41:10|1052.2|1051.8|1052.4|1052.2|1052.4|1052.2|1052|1051.8|15957
1628073680000|2021-08-04 10:41:20|1052.2|1052|1052.4|1052.2|1052.4|1052.2|1052.2|1052|801
1628073740000|2021-08-04 10:42:20|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|1224
1628073750000|2021-08-04 10:42:30|1052.8|1052.4|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|918
1628073760000|2021-08-04 10:42:40|1052.4|1052|1052.4|1052|1052.6|1052|1052.2|1052|1429
1628073770000|2021-08-04 10:42:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|1188
1628073780000|2021-08-04 10:43:00|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1051.8|1779
1628073790000|2021-08-04 10:43:10|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|247
1628073800000|2021-08-04 10:43:20|1052.8||1053||1053||1052.8||617
1628073810000|2021-08-04 10:43:30|1052.6|1052.4|1052.6|1052.4|1053|1052.4|1052.6|1052.2|1326
1628073820000|2021-08-04 10:43:40|1052.8||1052.8||1052.8||1052.8||0
1628073830000|2021-08-04 10:43:50|1052.6|1052.2|1052.4|1052.2|1052.8|1052.2|1052.4|1052.2|68
1628073850000|2021-08-04 10:44:10|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1052|199
1628073860000|2021-08-04 10:44:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1628073880000|2021-08-04 10:44:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1628073890000|2021-08-04 10:44:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1628073900000|2021-08-04 10:45:00|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1628073910000|2021-08-04 10:45:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1628073920000|2021-08-04 10:45:20|1052.4|1052|1052.6|1052.2|1052.6|1052.4|1052.4|1052|0
1628073930000|2021-08-04 10:45:30|1052.8|1052.4|1052.8|1052.4|1053|1052.4|1052.8|1052.4|1250
1628073940000|2021-08-04 10:45:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|0
1628073950000|2021-08-04 10:45:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|48
1628073960000|2021-08-04 10:46:00|1052.8|1052.4|1052.6|1052.2|1053|1052.6|1052.4|1052.2|584
1628073970000|2021-08-04 10:46:10|1052.4|1052|1052.6|1052.2|1052.6|1052.4|1052.2|1052|3
1628073980000|2021-08-04 10:46:20|1052.8|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|80
1628073990000|2021-08-04 10:46:30||1052.2||1052||1052.2||1052|0
1628074000000|2021-08-04 10:46:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|400
1628074010000|2021-08-04 10:46:50||1052||1052||1052||1052|0
1628074020000|2021-08-04 10:47:00|1052.4||1052.4||1052.4||1052.4||0
1628074030000|2021-08-04 10:47:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|883
1628074040000|2021-08-04 10:47:20|1052.6||1052.4||1052.6||1052.4||0
1628074050000|2021-08-04 10:47:30|||||||||203
1628074060000|2021-08-04 10:47:40|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|190
1628074070000|2021-08-04 10:47:50|1052|1051.6|1052|1051.6|1052.4|1052|1051.8|1051.6|1279
1628074090000|2021-08-04 10:48:10|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1052.2|1051.8|0
1628074100000|2021-08-04 10:48:20||1052||1052||1052||1052|3
1628074110000|2021-08-04 10:48:30|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1051.6|1051.4|1615
1628074120000|2021-08-04 10:48:40|1052|1051.6|1052.2|1052|1052.2|1052|1052|1051.6|2701
1628074140000|2021-08-04 10:49:00|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1628074150000|2021-08-04 10:49:10||1052||1052||1052||1052|0
1628074170000|2021-08-04 10:49:30||1051.8||1051.8||1051.8||1051.8|0
1628074180000|2021-08-04 10:49:40|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|3
1628074190000|2021-08-04 10:49:50|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|301
1628074200000|2021-08-04 10:50:00|1052.4|1051.6|1052.4|1052.2|1052.6|1052.2|1052.4|1051.6|823
1628074210000|2021-08-04 10:50:10|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|1977
1628074230000|2021-08-04 10:50:30|1052.2|1051.8|1052.6|1052.4|1052.6|1052.4|1052.2|1051.8|1797
1628074240000|2021-08-04 10:50:40|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.2|1052|2
1628074250000|2021-08-04 10:50:50|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|2987
1628074260000|2021-08-04 10:51:00|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.8|0
1628074280000|2021-08-04 10:51:20|1052|1051.6|1052|1051.8|1052.2|1052|1052|1051.6|1653
1628074290000|2021-08-04 10:51:30|1052.2||1052.2||1052.2||1052.2||750
1628074300000|2021-08-04 10:51:40|1052|1051.6|1052|1051.6|1052.2|1051.6|1051.8|1051.6|0
1628074310000|2021-08-04 10:51:50|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1628074320000|2021-08-04 10:52:00|1052.6|1052.2|1052.6|1052.4|1052.6|1052.4|1052.6|1052.2|0
1628074330000|2021-08-04 10:52:10|1052.8||1052.8||1052.8||1052.8||0
1628074340000|2021-08-04 10:52:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|223
1628074350000|2021-08-04 10:52:30|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1052.2|1052|2088
1628074360000|2021-08-04 10:52:40|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|2595
1628074370000|2021-08-04 10:52:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1628074380000|2021-08-04 10:53:00|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|205
1628074420000|2021-08-04 10:53:40|1052.2|1051.8|1052|1051.6|1052.2|1052|1052|1051.6|5069
1628074460000|2021-08-04 10:54:20||1051.8||1051.6||1051.8||1051.6|785
1628074470000|2021-08-04 10:54:30|1051.8|1051.8|1052.2|1051.8|1052.2|1052|1051.8|1051.6|946
1628074480000|2021-08-04 10:54:40|1052|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.6|144
1628074490000|2021-08-04 10:54:50|1051.6|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|770
1628074500000|2021-08-04 10:55:00|1052|1051.6|1052|1051.6|1052|1051.6|1051.6|1051.4|80
1628074510000|2021-08-04 10:55:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.6|792
1628074520000|2021-08-04 10:55:20|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1051.8|500
1628074530000|2021-08-04 10:55:30|1052.8|1052.4|1053|1052.4|1053|1052.4|1052.8|1052.4|0
1628074540000|2021-08-04 10:55:40|1053.2|1052.6|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|1243
1628074550000|2021-08-04 10:55:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1628074570000|2021-08-04 10:56:10|1052|1051.8|1052.2|1051.8|1052.6|1052.2|1052|1051.8|17435
1628074600000|2021-08-04 10:56:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|1481
1628074610000|2021-08-04 10:56:50|1052.2|1051.8|1052|1051.6|1052.2|1052|1052|1051.6|538
1628074640000|2021-08-04 10:57:20|1051.8|1051.4|1051.4|1051.2|1051.8|1051.4|1051.4|1051.2|620
1628074650000|2021-08-04 10:57:30|1051.6|1051|1051.4|1050.8|1051.6|1051|1051.2|1050.8|106
1628074660000|2021-08-04 10:57:40||1051||1051||1051||1051|0
1628074680000|2021-08-04 10:58:00||1050.8||1050.8||1050.8||1050.8|0
1628074690000|2021-08-04 10:58:10|1051.2|1051|1051|1050.6|1051.2|1051|1051|1050.6|0
1628074700000|2021-08-04 10:58:20|1051.2|1050.4|1050.6|1050|1051.2|1050.4|1050.6|1050|500
1628074710000|2021-08-04 10:58:30|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|0
1628074720000|2021-08-04 10:58:40|1050.2|1049.8|1050.2|1049.6|1050.2|1050|1050|1049.4|2622
1628074730000|2021-08-04 10:58:50|1049.8|1049.8|1050.2|1049.6|1050.2|1049.8|1049.8|1049.6|212
1628074740000|2021-08-04 10:59:00|1050||1050||1050||1050||0
1628074750000|2021-08-04 10:59:10|1050.2|1049.8|1050.2|1049.6|1050.4|1050|1050.2|1049.6|277
1628074780000|2021-08-04 10:59:40|1050|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.8|4401
1628074930000|2021-08-04 11:02:10|1049.8|1048.6|1050.4|1049.8|1050.8|1050.6|1049.8|1048.6|9259
1628074940000|2021-08-04 11:02:20|1050.2|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|0
1628074950000|2021-08-04 11:02:30|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|3234
1628074960000|2021-08-04 11:02:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|486
1628074980000|2021-08-04 11:03:00|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|2184
1628074990000|2021-08-04 11:03:10|1050|1050|1050.2|1050|1050.2|1050|1050|1049.8|80
1628075000000|2021-08-04 11:03:20|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.8|1049.4|1182
1628075010000|2021-08-04 11:03:30|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1628075020000|2021-08-04 11:03:40|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|161
1628075030000|2021-08-04 11:03:50|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|2153
1628075040000|2021-08-04 11:04:00|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049|0
1628075050000|2021-08-04 11:04:10|1049.8|1049.2|1049.4|1049|1049.8|1049.2|1049.4|1049|1262
1628075060000|2021-08-04 11:04:20|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049.2|1048.8|0
1628075070000|2021-08-04 11:04:30|1049.4|1049|1049.4|1049|1049.6|1049|1049.4|1049|477
1628075080000|2021-08-04 11:04:40|1049.6||1049.4||1049.6||1049.4||0
1628075090000|2021-08-04 11:04:50|1049.6||1049.6||1049.6||1049.6||0
1628075110000|2021-08-04 11:05:10|1049.8|1049.2|1049.8|1049.4|1050.2|1049.6|1049.6|1049.2|5
1628075120000|2021-08-04 11:05:20|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1628075130000|2021-08-04 11:05:30|1049.6|1049.2|1050.2|1049.8|1050.2|1050|1049.4|1049.2|30315
1628075140000|2021-08-04 11:05:40|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|3523
1628075150000|2021-08-04 11:05:50|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|259
1628075180000|2021-08-04 11:06:20|1049.4|1048.4|1049|1048.6|1049.4|1048.6|1049|1048.4|26314
1628075190000|2021-08-04 11:06:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|250
1628075210000|2021-08-04 11:06:50|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.6|1048.4|3336
1628075230000|2021-08-04 11:07:10|1048.6|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.6|0
1628075240000|2021-08-04 11:07:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1628075280000|2021-08-04 11:08:00|1049|1048.6|1049.2|1048.8|1049.2|1049|1049|1048.6|1630
1628075290000|2021-08-04 11:08:10|1049.4|1049|1049.2|1048.8|1049.6|1049.2|1049|1048.6|1122
1628075300000|2021-08-04 11:08:20|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|250
1628075310000|2021-08-04 11:08:30|1049|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|500
1628075340000|2021-08-04 11:09:00|1049.4||1049.2||1049.4||1049.2||0
1628075350000|2021-08-04 11:09:10|1049.4||1049.2||1049.4||1049.2||0
1628075360000|2021-08-04 11:09:20|1049||1049||1049||1049||0
1628075370000|2021-08-04 11:09:30|1049.2||1049.2||1049.2||1049.2||0
1628075380000|2021-08-04 11:09:40|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1628075390000|2021-08-04 11:09:50|1049.2||1049.2||1049.2||1049.2||0
1628075400000|2021-08-04 11:10:00|1049|1048.8|1048.6|1048.2|1049|1048.8|1048.4|1048.2|1489
1628075410000|2021-08-04 11:10:10|1048.8|1048.4|1049.2|1048.8|1049.2|1049|1048.8|1048.4|1451
1628075420000|2021-08-04 11:10:20|1049|1048.6|1049|1048.6|1049.2|1048.6|1049|1048.6|0
1628075430000|2021-08-04 11:10:30|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.2|1048|160
1628075440000|2021-08-04 11:10:40|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1628075450000|2021-08-04 11:10:50|1049.2|1048.8|1049.2|1048.6|1049.2|1049|1049.2|1048.6|0
1628075460000|2021-08-04 11:11:00||1048.8||1048.8||1049||1048.6|0
1628075470000|2021-08-04 11:11:10|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.6|0
1628075480000|2021-08-04 11:11:20|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1049|587
1628075490000|2021-08-04 11:11:30|1049.2|1049.2|1049.6|1049.2|1049.6|1049.2|1049.2|1049.2|1964
1628075500000|2021-08-04 11:11:40|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.6|1
1628075510000|2021-08-04 11:11:50|1049.2||1049.2||1049.2||1049.2||0
1628075520000|2021-08-04 11:12:00|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|0
1628075530000|2021-08-04 11:12:10|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1049|513
1628075540000|2021-08-04 11:12:20|1049.6||1049.4||1049.6||1049.4||0
1628075550000|2021-08-04 11:12:30|1049.6|1049.2|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|62
1628075560000|2021-08-04 11:12:40|1049.6||1049.6||1049.6||1049.6||0
1628075570000|2021-08-04 11:12:50|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1628075580000|2021-08-04 11:13:00|1049.6||1049.4||1049.6||1049.4||0
1628075590000|2021-08-04 11:13:10|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049.2|1048.8|1239
1628075610000|2021-08-04 11:13:30|1049|1049|1049.2|1048.8|1049.4|1049.2|1048.8|1048.6|2493
1628075650000|2021-08-04 11:14:10|1049|1048.6|1049.2|1048.8|1049.2|1049|1048.8|1048.6|2083
1628075660000|2021-08-04 11:14:20|1049.4|1049|1048.8|1048.4|1049.4|1049|1048.8|1048.4|994
1628075670000|2021-08-04 11:14:30|1049|1048.6|1049|1048.6|1049|1048.8|1049|1048.6|0
1628075680000|2021-08-04 11:14:40|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.6|0
1628075690000|2021-08-04 11:14:50||1049||1048.8||1049||1048.8|0
1628075700000|2021-08-04 11:15:00|1049|1048.6|1049.2|1048.8|1049.2|1049|1048.8|1048.6|1027
1628075720000|2021-08-04 11:15:20|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|190
1628075730000|2021-08-04 11:15:30|1048.8|1048.4|1049|1048.6|1049.2|1048.6|1048.6|1048.4|9355
1628075750000|2021-08-04 11:15:50|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1048.8|1048.6|2242
1628075760000|2021-08-04 11:16:00|1049|1048.6|1049|1048.6|1049.2|1049|1049|1048.6|1153
1628075770000|2021-08-04 11:16:10|1049.2|1048.8|1049.4|1049|1049.4|1049|1048.8|1048.8|0
1628075780000|2021-08-04 11:16:20|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.6|461
1628075800000|2021-08-04 11:16:40|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1048.6|1048.4|5290
1628075810000|2021-08-04 11:16:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1628075820000|2021-08-04 11:17:00||1048.6||1048.6||1048.6||1048.6|0
1628075830000|2021-08-04 11:17:10|1049|1048.8|1049|1048.6|1049|1048.8|1049|1048.6|0
1628075840000|2021-08-04 11:17:20|1049.2|1048.8|1048.6|1048.2|1049.2|1049|1048.4|1048.2|6573
1628075860000|2021-08-04 11:17:40|1048.8||1048.6||1048.8||1048.6||0
1628075870000|2021-08-04 11:17:50|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|463
1628075880000|2021-08-04 11:18:00|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|2013
1628075910000|2021-08-04 11:18:30|1048.6|1048.2|1048.8|1048.6|1048.8|1048.6|1048.4|1048.2|931
1628075930000|2021-08-04 11:18:50|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|146
1628075940000|2021-08-04 11:19:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1628075950000|2021-08-04 11:19:10|1048.6|1048.6|1048.4|1048.2|1048.6|1048.6|1048.4|1048.2|1000
1628075960000|2021-08-04 11:19:20|1048.6|1048.4|1048.4|1048.2|1048.6|1048.4|1048.4|1048.2|2775
1628075970000|2021-08-04 11:19:30|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|354
1628075980000|2021-08-04 11:19:40|1048.2||1048.2||1048.2||1048.2||0
1628075990000|2021-08-04 11:19:50|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.8|255
1628076000000|2021-08-04 11:20:00|1048.2||1048.2||1048.2||1048.2||0
1628076010000|2021-08-04 11:20:10|1048|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|77
1628076020000|2021-08-04 11:20:20|1048.4||1048.2||1048.4||1048.2||0
1628076030000|2021-08-04 11:20:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|967
1628076040000|2021-08-04 11:20:40|1048.6||1048.4||1048.6||1048.4||0
1628076050000|2021-08-04 11:20:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|48
1628076060000|2021-08-04 11:21:00|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|489
1628076070000|2021-08-04 11:21:10|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1628076080000|2021-08-04 11:21:20|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|2019
1628076090000|2021-08-04 11:21:30|1048.2||1048.2||1048.2||1048||0
1628076100000|2021-08-04 11:21:40|1048||1048||1048.2||1048||0
1628076110000|2021-08-04 11:21:50|1048.2||1048||1048.2||1048||0
1628076120000|2021-08-04 11:22:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.2|995
1628076140000|2021-08-04 11:22:20|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|3537
1628076150000|2021-08-04 11:22:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1628076170000|2021-08-04 11:22:50||1047.4||1047.4||1047.4||1047.4|0
1628076180000|2021-08-04 11:23:00|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|0
1628076190000|2021-08-04 11:23:10|1047.6|1047.2|1047.2|1046.8|1047.6|1047.2|1047|1046.8|1071
1628076200000|2021-08-04 11:23:20|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|0
1628076210000|2021-08-04 11:23:30|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|292
1628076220000|2021-08-04 11:23:40||1047.4||1047.2||1047.4||1047.2|0
1628076230000|2021-08-04 11:23:50|1047.8|1047.4|1048|1047.6|1048.2|1047.8|1047.8|1047.4|630
1628076240000|2021-08-04 11:24:00|1047.8|1047.4|1047.8|1047.4|1048|1047.4|1047.8|1047.4|0
1628076250000|2021-08-04 11:24:10|1048||1048||1048||1047.8||0
1628076260000|2021-08-04 11:24:20|1048.2|1047.6|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|0
1628076270000|2021-08-04 11:24:30|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1628076280000|2021-08-04 11:24:40|1047.8||1047.8||1047.8||1047.8||0
1628076290000|2021-08-04 11:24:50|1048||1048||1048||1048||0
1628076300000|2021-08-04 11:25:00|1047.8||1048||1048||1047.8||0
1628076320000|2021-08-04 11:25:20|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.4|1047.2|1198
1628076330000|2021-08-04 11:25:30|1047.4|1047|1047.4|1047|1047.6|1047|1047.2|1047|182
1628076340000|2021-08-04 11:25:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.6|1047|456
1628076350000|2021-08-04 11:25:50|1047.4|1047.4|1047.4|1047|1047.4|1047.4|1047.4|1047|0
1628076360000|2021-08-04 11:26:00|||||||||303
1628076370000|2021-08-04 11:26:10||1047.2||1047||1047.2||1047|0
1628076380000|2021-08-04 11:26:20|1047.2|1047.2|1047.2|1047|1047.2|1047.2|1047.2|1047|402
1628076390000|2021-08-04 11:26:30|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|489
1628076400000|2021-08-04 11:26:40|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1280
1628076420000|2021-08-04 11:27:00|1047||1047||1047||1047||0
1628076430000|2021-08-04 11:27:10|1047.2||1047.2||1047.2||1047.2||0
1628076440000|2021-08-04 11:27:20|1047|1046.6|1047.2|1047|1047.2|1047|1046.6|1046.4|1333
1628076450000|2021-08-04 11:27:30|1047|1046.8|1047|1046.6|1047|1046.8|1047|1046.6|80
1628076460000|2021-08-04 11:27:40|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|555
1628076470000|2021-08-04 11:27:50|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1628076480000|2021-08-04 11:28:00|1047|1046.6|1047.4|1047|1047.4|1047|1046.8|1046.4|4467
1628076490000|2021-08-04 11:28:10|1047.2||1047.4||1047.4||1047.2||849
1628076510000|2021-08-04 11:28:30|1047.2|1046.8|1046.8|1046.4|1047.2|1046.8|1046.2|1046|20080
1628076520000|2021-08-04 11:28:40|1047|1046.6|1046.6|1046.2|1047|1046.8|1046.6|1046.2|1151
1628076530000|2021-08-04 11:28:50|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|3777
1628076540000|2021-08-04 11:29:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|0
1628076580000|2021-08-04 11:29:40|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|1013
1628076600000|2021-08-04 11:30:00|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1046|267
1628076640000|2021-08-04 11:30:40|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1045.8|1045.4|952
1628076650000|2021-08-04 11:30:50|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|82
1628076660000|2021-08-04 11:31:00|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.4|1046|160
1628076670000|2021-08-04 11:31:10|1046.6||1046.6||1046.6||1046.6||0
1628076720000|2021-08-04 11:32:00|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1628076730000|2021-08-04 11:32:10|1046.6||1046.6||1046.6||1046.6||0
1628076740000|2021-08-04 11:32:20|1046.4|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.8|1471
1628076750000|2021-08-04 11:32:30|1046|1045.6|1046|1045.6|1046.2|1045.6|1046|1045.6|0
1628076760000|2021-08-04 11:32:40|1046.2||1046.2||1046.2||1046.2||0
1628076770000|2021-08-04 11:32:50|1046||1046||1046||1046||0
1628076780000|2021-08-04 11:33:00|1045.6|1045.4|1045.4|1045.2|1045.8|1045.4|1045.4|1045.2|260
1628076790000|2021-08-04 11:33:10|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|976
1628076810000|2021-08-04 11:33:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1628076820000|2021-08-04 11:33:40|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|5725
1628076830000|2021-08-04 11:33:50|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1045|1044.6|67527
1628076850000|2021-08-04 11:34:10||1045||1044.8||1045||1044.8|0
1628076860000|2021-08-04 11:34:20|1045|1045|1044.8|1044.4|1045|1045|1044.6|1044.4|2768
1628076870000|2021-08-04 11:34:30|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1628076880000|2021-08-04 11:34:40|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|828
1628076900000|2021-08-04 11:35:00|1044.4|1044.2|1044.4|1044|1045|1044.6|1044.4|1044|5169
1628076920000|2021-08-04 11:35:20|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1628076930000|2021-08-04 11:35:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|4315
1628076950000|2021-08-04 11:35:50|1045||1045||1045||1045||0
1628076970000|2021-08-04 11:36:10|1045.2|1044.6|1044.8|1044.2|1045.2|1044.6|1044.8|1044.2|0
1628076980000|2021-08-04 11:36:20|1044.6||1044.4||1044.6||1044.4||70
1628076990000|2021-08-04 11:36:30|1044.6||1044.6||1044.6||1044.6||0
1628077000000|2021-08-04 11:36:40|1044.4|1044|1044.6|1044|1044.6|1044|1044.4|1044|291
1628077010000|2021-08-04 11:36:50|1044|1043.8|1044.6|1044.2|1044.6|1044.2|1044|1043.8|10188
1628077020000|2021-08-04 11:37:00|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|1087
1628077030000|2021-08-04 11:37:10|1044.6|1044.4|1044.8|1044.4|1045|1044.4|1044.6|1044.4|2085
1628077040000|2021-08-04 11:37:20|1044.6|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.4|565
1628077050000|2021-08-04 11:37:30|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1044|463
1628077080000|2021-08-04 11:38:00||1044.2||1044.2||1044.2||1044.2|0
1628077120000|2021-08-04 11:38:40||1044||1044.2||1044.2||1044|0
1628077140000|2021-08-04 11:39:00|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1044|503
1628077170000|2021-08-04 11:39:30|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|890
1628077180000|2021-08-04 11:39:40|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|500
1628077190000|2021-08-04 11:39:50|1045||1045||1045||1045||0
1628077200000|2021-08-04 11:40:00|1044.8|1044.6|1044.6|1044.2|1045|1044.6|1044.6|1044.2|3711
1628077210000|2021-08-04 11:40:10|1044.4||1044.6||1044.6||1044.4||0
1628077230000|2021-08-04 11:40:30|1044.8|1044.4|1044.6|1044.2|1044.8|1044.6|1044.6|1044.2|3800
1628077240000|2021-08-04 11:40:40|1044.8||1044.6||1044.8||1044.6||0
1628077250000|2021-08-04 11:40:50|1044.8||1044.6||1044.8||1044.6||0
1628077290000|2021-08-04 11:41:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1239
1628077300000|2021-08-04 11:41:40|1045||1044.8||1045||1044.8||0
1628077320000|2021-08-04 11:42:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|1699
1628077330000|2021-08-04 11:42:10|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.2|1044|2331
1628077340000|2021-08-04 11:42:20|1044.2||1044.4||1044.4||1044.2||44
1628077350000|2021-08-04 11:42:30|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1628077370000|2021-08-04 11:42:50|1044.8||1044.8||1044.8||1044.8||0
1628077390000|2021-08-04 11:43:10|1045.2|1044.4|1045.2|1045|1045.2|1045|1045|1044.4|19779
1628077400000|2021-08-04 11:43:20|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|600
1628077420000|2021-08-04 11:43:40|1045.4||1045.4||1045.4||1045.4||1027
1628077430000|2021-08-04 11:43:50|1045.2|1045|1045.4|1045.2|1045.4|1045.2|1045.2|1045|1574
1628077440000|2021-08-04 11:44:00|1045.2|1045|1045.2|1045|1045.2|1045|1045|1044.8|18060
1628077450000|2021-08-04 11:44:10|1045.4||1045.4||1045.4||1045.4||0
1628077460000|2021-08-04 11:44:20|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1628077470000|2021-08-04 11:44:30||1045.2||1045||1045.2||1045|2000
1628077480000|2021-08-04 11:44:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|2524
1628077490000|2021-08-04 11:44:50|1045.8|1045.4|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|0
1628077500000|2021-08-04 11:45:00|1045.6|1045|1045.6|1045|1045.6|1045|1045.4|1045|0
1628077510000|2021-08-04 11:45:10|1045.4|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1628077520000|2021-08-04 11:45:20|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.6|2941
1628077530000|2021-08-04 11:45:30|1045|1044.6|1045|1044.6|1045.2|1044.8|1045|1044.6|3650
1628077540000|2021-08-04 11:45:40|1044.8|1044.8|1045|1044.6|1045.2|1044.8|1044.8|1044.6|750
1628077550000|2021-08-04 11:45:50||1044.8||1044.8||1044.8||1044.8|0
1628077560000|2021-08-04 11:46:00|1045.2||1045.2||1045.2||1045||2091
1628077580000|2021-08-04 11:46:20|||||||||21
1628077590000|2021-08-04 11:46:30||1045||1045||1045||1044.8|0
1628077600000|2021-08-04 11:46:40|1045.4|1045.2|1045.4|1045|1045.6|1045.4|1044.8|1044.4|45218
1628077610000|2021-08-04 11:46:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045|1902
1628077630000|2021-08-04 11:47:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1045|236
1628077640000|2021-08-04 11:47:20|1045.6||1045.4||1045.6||1045.4||0
1628077650000|2021-08-04 11:47:30|1045.6|1045.2|1045|1044.8|1045.6|1045.2|1045|1044.8|6189
1628077660000|2021-08-04 11:47:40|1044.8|1044.6|1045.2|1045|1045.2|1045|1044.8|1044.6|28187
1628077670000|2021-08-04 11:47:50|1045|1044.8|1045.2|1044.8|1045.2|1045|1045|1044.8|2245
1628077690000|2021-08-04 11:48:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1045|1091
1628077700000|2021-08-04 11:48:20|1045|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|4000
1628077720000|2021-08-04 11:48:40|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|489
1628077730000|2021-08-04 11:48:50|1045||1045||1045.2||1045||0
1628077740000|2021-08-04 11:49:00|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|17530
1628077750000|2021-08-04 11:49:10||1044.8||1044.8||1044.8||1044.8|0
1628077760000|2021-08-04 11:49:20||1044.6||1044.6||1044.8||1044.6|0
1628077780000|2021-08-04 11:49:40||1044.8||1044.6||1044.8||1044.6|0
1628077790000|2021-08-04 11:49:50||1044.8||1044.6||1044.8||1044.6|0
1628077800000|2021-08-04 11:50:00||1044.8||1044.6||1044.8||1044.6|0
1628077810000|2021-08-04 11:50:10||1044.8||1044.8||1044.8||1044.6|0
1628077820000|2021-08-04 11:50:20|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|1689
1628077830000|2021-08-04 11:50:30|1045.4|1045|1045.6|1045.2|1045.6|1045.4|1045.4|1045|403
1628077840000|2021-08-04 11:50:40|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1628077850000|2021-08-04 11:50:50|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1628077860000|2021-08-04 11:51:00|1045.8|1045.4|1045.4|1045.2|1045.8|1045.4|1045.4|1045.2|2303
1628077870000|2021-08-04 11:51:10|1045.2|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1045|1283
1628077880000|2021-08-04 11:51:20|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|3680
1628077920000|2021-08-04 11:52:00|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|1434
1628077930000|2021-08-04 11:52:10|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.4|1046|0
1628077940000|2021-08-04 11:52:20|1046.2|1046|1046.2|1045.8|1046.2|1046|1046|1045.8|1663
1628077950000|2021-08-04 11:52:30|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|629
1628077960000|2021-08-04 11:52:40|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|10
1628077970000|2021-08-04 11:52:50|1046.6|1046|1046.6|1046.4|1046.8|1046.4|1046.4|1046|9024
1628077990000|2021-08-04 11:53:10|1046.8|1046.2|1046.6|1046.4|1046.8|1046.4|1046.6|1046.2|252
1628078000000|2021-08-04 11:53:20|1046.8||1046.8||1046.8||1046.8||0
1628078010000|2021-08-04 11:53:30|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|90
1628078020000|2021-08-04 11:53:40|1047|1046.6|1047.2|1047|1047.4|1047|1047|1046.6|1902
1628078030000|2021-08-04 11:53:50|1047|1046.8|1047|1046.8|1047|1046.8|1047|1046.8|4
1628078040000|2021-08-04 11:54:00|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|212
1628078050000|2021-08-04 11:54:10|1047|1046.8|1047|1046.8|1047|1046.8|1047|1046.8|0
1628078060000|2021-08-04 11:54:20|1047.2||1047.2||1047.2||1047.2||641
1628078070000|2021-08-04 11:54:30|1046.8|1046.6|1046.8|1046.4|1047.2|1046.6|1046.6|1046.4|863
1628078080000|2021-08-04 11:54:40|1046.6|1046.2|1046.4|1046|1046.6|1046.4|1046.4|1046|1005
1628078090000|2021-08-04 11:54:50|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1628078100000|2021-08-04 11:55:00|1046.8|1046.4|1046.8|1046.4|1047|1046.4|1046.8|1046.4|750
1628078110000|2021-08-04 11:55:10|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|995
1628078150000|2021-08-04 11:55:50|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|478
1628078190000|2021-08-04 11:56:30|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|727
1628078240000|2021-08-04 11:57:20|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.6|1046.2|838
1628078250000|2021-08-04 11:57:30|1046.8|1046.6|1047.2|1046.8|1047.2|1047|1046.8|1046.6|2370
1628078280000|2021-08-04 11:58:00|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.4|1046.2|703
1628078300000|2021-08-04 11:58:20|1046.4|1046|1046.2|1045.6|1046.4|1046|1046.2|1045.6|179
1628078310000|2021-08-04 11:58:30||1045.8||1045.8||1045.8||1045.8|0
1628078330000|2021-08-04 11:58:50|1046||1046.2||1046.2||1046||0
1628078350000|2021-08-04 11:59:10|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.2|1046|785
1628078380000|2021-08-04 11:59:40|1046|1045.8|1046.2|1045.6|1046.2|1045.8|1046|1045.6|1422
1628078390000|2021-08-04 11:59:50|1046.4|1045.8|1046.6|1046.2|1046.6|1046.2|1046.4|1045.8|2033
1628078400000|2021-08-04 12:00:00|1046.4|1046|1046.4|1045.8|1046.4|1046|1046.2|1045.8|0
1628078410000|2021-08-04 12:00:10|1046.2||1046||1046.2||1046||0
1628078420000|2021-08-04 12:00:20|1045.8|1045.6|1045.6|1045.2|1045.8|1045.6|1045.4|1045|1977
1628078430000|2021-08-04 12:00:30|1045.4|1045|1045.4|1045|1045.6|1045|1045.2|1045|1250
1628078460000|2021-08-04 12:01:00|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.4|1045|225
1628078470000|2021-08-04 12:01:10||1045.4||1045.4||1045.4||1045.4|0
1628078480000|2021-08-04 12:01:20|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|383
1628078490000|2021-08-04 12:01:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1628078500000|2021-08-04 12:01:40|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.4|73
1628078510000|2021-08-04 12:01:50|1045.6||1045.8||1045.8||1045.6||0
1628078520000|2021-08-04 12:02:00|1046|1045.2|1045.6|1045.2|1046|1045.2|1045.6|1045.2|81
1628078530000|2021-08-04 12:02:10|1045.2|1045|1045.4|1045|1045.6|1045|1045.2|1044.8|773
1628078540000|2021-08-04 12:02:20|1045.6|1044.8|1045.6|1045|1045.6|1045|1045.6|1044.8|0
1628078550000|2021-08-04 12:02:30||1045.2||1045.2||1045.2||1045.2|95
1628078580000|2021-08-04 12:03:00||1045||1045||1045||1045|0
1628078590000|2021-08-04 12:03:10|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.8|0
1628078600000|2021-08-04 12:03:20|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1628078630000|2021-08-04 12:03:50|1045|1045|1045|1044.6|1045|1045|1044.8|1044.6|810
1628078640000|2021-08-04 12:04:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|0
1628078660000|2021-08-04 12:04:20|1044.6||1044.8||1044.8||1044.6||2000
1628078670000|2021-08-04 12:04:30|1045|1044.6|1045.2|1044.6|1045.2|1044.6|1044.8|1044.6|858
1628078700000|2021-08-04 12:05:00|1045|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|1447
1628078710000|2021-08-04 12:05:10|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|96
1628078760000|2021-08-04 12:06:00|1044.6|1044.2|1044.2|1043.8|1044.6|1044.2|1044|1043.8|8644
1628078770000|2021-08-04 12:06:10|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|739
1628078780000|2021-08-04 12:06:20|1044.2|1043.8|1044|1043.8|1044.4|1043.8|1044|1043.8|1870
1628078790000|2021-08-04 12:06:30|1044.2|1044|1044.2|1044|1044.2|1044|1044.2|1044|5000
1628078800000|2021-08-04 12:06:40|1044.4|1044.2|1044.4|1044.2|1044.8|1044.4|1044.4|1044.2|954
1628078810000|2021-08-04 12:06:50|1044.6|1044.4|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|1870
1628078820000|2021-08-04 12:07:00|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|500
1628078830000|2021-08-04 12:07:10|1044.8|1044.4|1044.8|1044.4|1045|1044.8|1044.8|1044.4|15455
1628078840000|2021-08-04 12:07:20|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|28
1628078850000|2021-08-04 12:07:30|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|600
1628078860000|2021-08-04 12:07:40|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|144
1628078870000|2021-08-04 12:07:50|1045.2|1044.8|1045.4|1044.8|1045.4|1045|1045.2|1044.8|1634
1628078880000|2021-08-04 12:08:00|1045.2|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|0
1628078890000|2021-08-04 12:08:10||1044.6||1044.8||1044.8||1044.6|0
1628078910000|2021-08-04 12:08:30|1045.4|1045|1046|1045.6|1046|1045.6|1045.4|1045|806
1628078920000|2021-08-04 12:08:40|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|1
1628078930000|2021-08-04 12:08:50|1046||1046||1046||1046||0
1628078940000|2021-08-04 12:09:00|1045.8||1046||1046||1045.8||0
1628078950000|2021-08-04 12:09:10|1045.8||1046||1046||1045.8||0
1628078960000|2021-08-04 12:09:20|1045.8||1046||1046||1045.8||0
1628078970000|2021-08-04 12:09:30||1045.6||1045.6||1045.6||1045.6|0
1628078980000|2021-08-04 12:09:40|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046.2|1045.8|2011
1628079000000|2021-08-04 12:10:00|1046.2|1045.6|1045.2|1044.8|1046.2|1045.6|1045|1044.6|9267
1628079010000|2021-08-04 12:10:10|1045.4|1045|1045.6|1045|1045.6|1045|1045.4|1045|0
1628079030000|2021-08-04 12:10:30|1045.4||1045.4||1045.4||1045.4||0
1628079040000|2021-08-04 12:10:40||1044.8||1044.8||1044.8||1044.8|0
1628079050000|2021-08-04 12:10:50|1045.2||1045.2||1045.2||1045.2||0
1628079060000|2021-08-04 12:11:00|1045.4|1045|1045.8|1045.2|1045.8|1045.2|1045.4|1045|0
1628079080000|2021-08-04 12:11:20|1046|1045.4|1046|1045.6|1046|1045.6|1046|1045.4|0
1628079100000|2021-08-04 12:11:40|1046.4|1045.8|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|11810
1628079110000|2021-08-04 12:11:50|1046.8|1046|1046.6|1046|1046.8|1046|1046.4|1046|853
1628079140000|2021-08-04 12:12:20|1046.4|1045.8|1046|1045.6|1046.4|1045.8|1046|1045.6|2332
1628079150000|2021-08-04 12:12:30|1046.2|1045.8|1046.2|1045.8|1046.4|1046.2|1046|1045.8|180
1628079160000|2021-08-04 12:12:40|1046.4|1046|1046.6|1046|1046.6|1046.2|1046.4|1046|1050
1628079190000|2021-08-04 12:13:10||1046.2||1046.2||1046.2||1046.2|0
1628079200000|2021-08-04 12:13:20|||||||||7
1628079230000|2021-08-04 12:13:50|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.6|753
1628079260000|2021-08-04 12:14:20|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|0
1628079270000|2021-08-04 12:14:30|1046.2||1046.4||1046.4||1046.2||760
1628079290000|2021-08-04 12:14:50|1046.6||1046.6||1046.6||1046.6||0
1628079300000|2021-08-04 12:15:00|1046.4|1045.8|1045.4|1044.8|1046.4|1045.8|1045.4|1044.8|2171
1628079310000|2021-08-04 12:15:10|1045.2|1044|1043.4|1042.8|1045.2|1044.2|1043.2|1042.8|26325
1628079320000|2021-08-04 12:15:20|1043|1042.2|1043.4|1043|1043.4|1043|1042.8|1042.2|6605
1628079330000|2021-08-04 12:15:30|1043.2|1042.6|1043|1042.6|1043.4|1042.8|1042.8|1042.6|11125
1628079340000|2021-08-04 12:15:40|1043.2|1042.8|1043|1042.4|1043.4|1042.8|1042.8|1042.4|7414
1628079350000|2021-08-04 12:15:50|1042.8|1042.6|1043|1042.6|1043.4|1042.8|1042.8|1042.6|0
1628079360000|2021-08-04 12:16:00|1042.8|1042.4|1043|1042.4|1043|1042.6|1042.6|1042.2|1713
1628079370000|2021-08-04 12:16:10|1042.8|1042.2|1042.6|1042|1043|1042.6|1042.2|1042|11120
1628079380000|2021-08-04 12:16:20|1042.8|1042.2|1042.8|1042.2|1043|1042.6|1042.2|1042|11102
1628079390000|2021-08-04 12:16:30|1043|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.2|0
1628079400000|2021-08-04 12:16:40|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1628079410000|2021-08-04 12:16:50|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|152
1628079420000|2021-08-04 12:17:00|1043.6|1043.2|1043.6|1043.2|1043.8|1043.6|1043.4|1043|10564
1628079430000|2021-08-04 12:17:10|1043.4|1043|1043.6|1043|1043.8|1043.2|1043|1042.6|4517
1628079440000|2021-08-04 12:17:20||1043.2||1043||1043.2||1043|0
1628079450000|2021-08-04 12:17:30|1043.8|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|2995
1628079460000|2021-08-04 12:17:40|1043.6|1043.2|1042.8|1042.4|1043.6|1043.2|1042.6|1042.2|1487
1628079470000|2021-08-04 12:17:50|1042.6|1042.2|1043|1042.4|1043|1042.6|1042.2|1041.8|2514
1628079480000|2021-08-04 12:18:00|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|5000
1628079490000|2021-08-04 12:18:10|1042.6|1042.2|1042.8|1042.2|1042.8|1042.4|1042.4|1042.2|114
1628079500000|2021-08-04 12:18:20|1042.6|1042.4|1043|1042.4|1043|1042.6|1042.6|1042.2|400
1628079510000|2021-08-04 12:18:30|1042.4|1042.6|1042.6|1042|1042.8|1042.6|1042.4|1042|10076
1628079520000|2021-08-04 12:18:40|1042.4|1041.8|1041.8|1041.4|1042.4|1042|1041.8|1041.2|6409
1628079530000|2021-08-04 12:18:50|1041.6|1041.2|1041.8|1041.4|1042|1041.6|1041.6|1041.2|508
1628079540000|2021-08-04 12:19:00|1041.6|1041.2|1041.8|1041.2|1042|1041.4|1041|1040.6|7670
1628079550000|2021-08-04 12:19:10|1041.6|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|4449
1628079560000|2021-08-04 12:19:20|1041.6|1041.2|1042.2|1041.8|1042.4|1041.8|1041.4|1041.2|2826
1628079570000|2021-08-04 12:19:30|1042.4|1041.6|1042|1041.6|1042.4|1041.6|1042|1041.6|0
1628079580000|2021-08-04 12:19:40|1042.2|1041.8|1042|1041.6|1042.4|1042|1042|1041.6|990
1628079590000|2021-08-04 12:19:50|1042.2|1041.8|1042.6|1042.2|1042.6|1042.2|1042|1041.8|1247
1628079600000|2021-08-04 12:20:00|1042.8|1042.4|1042.2|1041.6|1042.8|1042.4|1041.4|1041|17837
1628079610000|2021-08-04 12:20:10|1042|1041.4|1041.4|1041|1042|1041.4|1041|1040.8|8765
1628079620000|2021-08-04 12:20:20|1041.6||1041.6||1041.8||1041.4||0
1628079630000|2021-08-04 12:20:30|1041.8|1041.2|1041.8|1041.2|1041.8|1041.4|1041.8|1041.2|0
1628079640000|2021-08-04 12:20:40|1041.6|1041.4|1042.6|1041.8|1042.6|1041.8|1041.6|1041.4|1350
1628079650000|2021-08-04 12:20:50|1042.4|1042|1042.6|1042|1042.6|1042.4|1042.4|1042|2828
1628079660000|2021-08-04 12:21:00|1042.4|1041.8|1042.8|1042.2|1042.8|1042.2|1042.2|1041.8|0
1628079670000|2021-08-04 12:21:10|1042.6|1042.4|1043.2|1042.8|1043.4|1042.8|1042.6|1042.4|1012
1628079680000|2021-08-04 12:21:20|1043.4|1043|1043.8|1043.2|1043.8|1043.2|1043.2|1042.8|500
1628079690000|2021-08-04 12:21:30|1044|1043.4|1044.2|1043.8|1044.2|1043.8|1043.8|1043.4|500
1628079700000|2021-08-04 12:21:40|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|0
1628079710000|2021-08-04 12:21:50|1044.4|1044|1044.4|1043.8|1044.4|1044|1044|1043.8|489
1628079720000|2021-08-04 12:22:00|1044.6|1044|1044.4|1043.8|1044.6|1044.2|1044.2|1043.8|3750
1628079730000|2021-08-04 12:22:10|1044.6|1044|1044.4|1044|1044.6|1044|1044.4|1043.8|0
1628079740000|2021-08-04 12:22:20|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.8|0
1628079750000|2021-08-04 12:22:30|1044.6|1043.8|1044.6|1044.2|1044.6|1044.2|1044.6|1043.8|0
1628079760000|2021-08-04 12:22:40|1044.4|1044|1044.8|1044.4|1044.8|1044.4|1044.4|1044|126
1628079770000|2021-08-04 12:22:50|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|1500
1628079790000|2021-08-04 12:23:10|1044.6|1044.2|1044.4|1044.2|1044.8|1044.4|1044.4|1044.2|596
1628079800000|2021-08-04 12:23:20|1044.6||1044.6||1044.6||1044.4||0
1628079810000|2021-08-04 12:23:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|0
1628079820000|2021-08-04 12:23:40|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1628079830000|2021-08-04 12:23:50|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|0
1628079840000|2021-08-04 12:24:00|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|427
1628079850000|2021-08-04 12:24:10|1044.6||1044.4||1044.6||1044.4||0
1628079860000|2021-08-04 12:24:20|1044.6|1044.2|1044.4|1043.8|1044.6|1044.2|1044.4|1043.8|0
1628079870000|2021-08-04 12:24:30|1044.2|1043.6|1044|1043.4|1044.2|1043.6|1044|1043.4|695
1628079880000|2021-08-04 12:24:40|1044.2|1043.6|1044.4|1043.8|1044.4|1043.8|1044.2|1043.6|484
1628079890000|2021-08-04 12:24:50|1044.2|1043.6|1044.4|1043.8|1044.4|1043.8|1044|1043.6|814
1628079900000|2021-08-04 12:25:00|1044.2|1043.6|1043.6|1043|1044.4|1043.6|1043.4|1043|711
1628079910000|2021-08-04 12:25:10|1043.4|1042.8|1043.4|1043|1043.6|1043|1043.2|1042.8|0
1628079920000|2021-08-04 12:25:20|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|174
1628079930000|2021-08-04 12:25:30|1043.2|1042.4|1042.8|1042.2|1043.2|1042.4|1042.6|1042.2|761
1628079940000|2021-08-04 12:25:40|1043|1042.4|1043.2|1042.6|1043.2|1042.6|1042.8|1042.4|500
1628079950000|2021-08-04 12:25:50|1043|1042.4|1042.8|1042.2|1043|1042.4|1042.8|1042.2|0
1628079960000|2021-08-04 12:26:00|1043|1042.6|1043.2|1042.6|1043.2|1043|1043|1042.2|270
1628079970000|2021-08-04 12:26:10|1043.4|1042.8|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|0
1628079980000|2021-08-04 12:26:20||1043||1043||1043||1043|0
1628079990000|2021-08-04 12:26:30|1043.4|1042.8|1043.4|1042.8|1043.4|1043|1043.4|1042.8|0
1628080000000|2021-08-04 12:26:40|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|1043|1042.6|0
1628080010000|2021-08-04 12:26:50|1043|1042.4|1042.6|1042.2|1043|1042.4|1042.6|1042.2|545
1628080020000|2021-08-04 12:27:00|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.8|1042.2|0
1628080030000|2021-08-04 12:27:10|1043|1042.4|1042.6|1042.2|1043.2|1042.6|1042.6|1042|1862
1628080040000|2021-08-04 12:27:20|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|133
1628080050000|2021-08-04 12:27:30|1042.6||1042.6||1042.6||1042.4||250
1628080060000|2021-08-04 12:27:40|1042.8|1042.4|1043|1042.4|1043|1042.4|1042.6|1042.4|0
1628080070000|2021-08-04 12:27:50|1043.2|1042.6|1043.2|1042.6|1043.2|1042.8|1043|1042.6|0
1628080080000|2021-08-04 12:28:00|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|0
1628080090000|2021-08-04 12:28:10|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1628080100000|2021-08-04 12:28:20|1042.8|1042.4|1043.2|1042.6|1043.2|1042.8|1042.6|1042.2|915
1628080110000|2021-08-04 12:28:30|1043||1043||1043.2||1043||0
1628080130000|2021-08-04 12:28:50|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|0
1628080140000|2021-08-04 12:29:00|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1041.6|1041.4|7416
1628080150000|2021-08-04 12:29:10|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.6|1041.2|3922
1628080160000|2021-08-04 12:29:20|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.6|1041.2|500
1628080170000|2021-08-04 12:29:30|1042|1041.6|1042.2|1041.8|1042.4|1042|1042|1041.6|3948
1628080180000|2021-08-04 12:29:40|1042.4|1041.6|1041.2|1040.8|1042.4|1041.6|1041|1040.8|30168
1628080190000|2021-08-04 12:29:50|1041.4|1041|1042.4|1041.8|1042.4|1041.8|1041.2|1040.8|10190
1628080200000|2021-08-04 12:30:00|1042.2|1042|1042.8|1042.4|1043|1042.4|1042.2|1042|0
1628080210000|2021-08-04 12:30:10|1043|1042.6|1042.8|1042.4|1043.2|1042.6|1042.4|1042|1795
1628080220000|2021-08-04 12:30:20|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1042.8|1042.4|750
1628080230000|2021-08-04 12:30:30|1043|1042.4|1043.2|1042.6|1043.2|1042.6|1042.8|1042.4|0
1628080240000|2021-08-04 12:30:40|1043.4|1042.8|1043.2|1042.6|1043.6|1043|1043|1042.6|4750
1628080260000|2021-08-04 12:31:00|1043|1042.8|1043.6|1043|1043.6|1043|1043|1042.6|3443
1628080270000|2021-08-04 12:31:10|1043.4|1042.8|1042.8|1042.4|1043.4|1043|1042.8|1042.4|1209
1628080280000|2021-08-04 12:31:20|1043|1042.6|1043.2|1042.6|1043.2|1042.6|1042.8|1042.4|0
1628080290000|2021-08-04 12:31:30|1043||1043.2||1043.2||1043||0
1628080300000|2021-08-04 12:31:40|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|0
1628080310000|2021-08-04 12:31:50|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.6|2636
1628080320000|2021-08-04 12:32:00|1043|1042.6|1042.8|1042.4|1043|1042.8|1042.6|1042.4|2148
1628080330000|2021-08-04 12:32:10|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.4|500
1628080340000|2021-08-04 12:32:20|1043.2|1042.8|1043.6|1043|1043.6|1043.2|1043.2|1042.8|442
1628080360000|2021-08-04 12:32:40|1043.8|1043.2|1044.4|1043.8|1044.4|1043.8|1043.8|1043.2|2855
1628080370000|2021-08-04 12:32:50|1044.6|1044|1045|1044.4|1045|1044.4|1044.4|1044|0
1628080380000|2021-08-04 12:33:00|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1628080390000|2021-08-04 12:33:10|1045.2|1044.8|1045|1044.6|1045.4|1044.8|1044.8|1044.6|8
1628080400000|2021-08-04 12:33:20|1045.2|1044.8|1045.2|1044.6|1045.2|1045|1045|1044.6|0
1628080410000|2021-08-04 12:33:30|1045|1044.4|1045.6|1045|1045.6|1045.2|1044.8|1044.4|4297
1628080420000|2021-08-04 12:33:40|1045.4|1045.2|1045.8|1045.4|1045.8|1045.6|1045.4|1045.2|1760
1628080440000|2021-08-04 12:34:00|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.4|1045|1417
1628080450000|2021-08-04 12:34:10|1045.6||1045.6||1045.6||1045.6||0
1628080500000|2021-08-04 12:35:00|1045.8|1045.4|1045.8|1045.2|1046|1045.6|1045.4|1045.2|464
1628080510000|2021-08-04 12:35:10|1046|1045.4|1046|1045.6|1046|1045.6|1046|1045.2|1024
1628080520000|2021-08-04 12:35:20|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|853
1628080530000|2021-08-04 12:35:30|1045.6|1045.6|1045.8|1045.6|1046|1045.6|1045.6|1045.4|100
1628080540000|2021-08-04 12:35:40|1046|1045.8|1046.2|1046|1046.2|1046|1046|1045.8|1100
1628080550000|2021-08-04 12:35:50|1046.4||1046.2||1046.4||1046.2||0
1628080560000|2021-08-04 12:36:00|1046.4||1046.4||1046.4||1046.2||0
1628080580000|2021-08-04 12:36:20|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1045.8|1045.6|1293
1628080590000|2021-08-04 12:36:30|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.6|1045.2|600
1628080600000|2021-08-04 12:36:40|1045.8|1045.2|1045.6|1045.2|1046|1045.4|1045.6|1045.2|14
1628080630000|2021-08-04 12:37:10|1045.4|1045|1045.2|1044.6|1045.4|1045|1045|1044.6|372
1628080640000|2021-08-04 12:37:20|1045||1045.2||1045.2||1045||0
1628080650000|2021-08-04 12:37:30|1045.4|1044.8|1045.4|1045|1045.6|1045.2|1045.4|1044.8|383
1628080660000|2021-08-04 12:37:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1628080670000|2021-08-04 12:37:50||1045||1045||1045||1045|0
1628080680000|2021-08-04 12:38:00|1045.4|1045.2|1045.8|1045.2|1045.8|1045.2|1045.4|1045.2|0
1628080690000|2021-08-04 12:38:10|1045.6|1045.4|1045.8|1045.4|1046|1045.4|1045.6|1045.4|1000
1628080700000|2021-08-04 12:38:20|1046||1046||1046||1046||0
1628080710000|2021-08-04 12:38:30|1045.8||1046||1046||1045.8||0
1628080720000|2021-08-04 12:38:40|1045.8|1045.2|1045.6|1045|1045.8|1045.2|1045.4|1045|362
1628080730000|2021-08-04 12:38:50|1045.4|1044.8|1045.2|1044.6|1045.4|1044.8|1045.2|1044.6|0
1628080740000|2021-08-04 12:39:00|1045.4|1044.8|1045.6|1045|1045.6|1045|1045.4|1044.8|0
1628080750000|2021-08-04 12:39:10|1045.4||1045.4||1045.4||1045.4||0
1628080760000|2021-08-04 12:39:20|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|0
1628080770000|2021-08-04 12:39:30|1045.4|1044.8|1045|1044.6|1045.4|1044.8|1044.6|1044.4|813
1628080780000|2021-08-04 12:39:40|1044.8|1044.4|1045|1044.4|1045|1044.4|1044.8|1044.4|0
1628080790000|2021-08-04 12:39:50|1044.8||1044.8||1045||1044.8||0
1628080800000|2021-08-04 12:40:00|1045|1044.2|1044.4|1044|1045|1044.2|1044.2|1043.8|0
1628080830000|2021-08-04 12:40:30|1044.6|1044.2|1044.8|1044.4|1045|1044.6|1044.6|1044.2|2097
1628080840000|2021-08-04 12:40:40|1044.6|1044.2|1044|1043.6|1044.6|1044.2|1044|1043.4|2113
1628080850000|2021-08-04 12:40:50|1044.2||1044.2||1044.2||1044.2||0
1628080860000|2021-08-04 12:41:00|1044||1044.2||1044.2||1044||0
1628080870000|2021-08-04 12:41:10|1044||1044||1044.2||1044||0
1628080880000|2021-08-04 12:41:20|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1628080890000|2021-08-04 12:41:30|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|0
1628080900000|2021-08-04 12:41:40|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|0
1628080920000|2021-08-04 12:42:00|1044|1043.6|1043.8|1043.2|1044|1043.6|1043.2|1043|2842
1628080940000|2021-08-04 12:42:20|1043.6||1043.6||1043.6||1043.6||0
1628080980000|2021-08-04 12:43:00|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|399
1628080990000|2021-08-04 12:43:10|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.6|481
1628081030000|2021-08-04 12:43:50|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|0
1628081040000|2021-08-04 12:44:00|1044|1043.6|1044|1043.6|1044.2|1043.8|1044|1043.6|1202
1628081070000|2021-08-04 12:44:30|1043.8||1044||1044||1043.8||470
1628081080000|2021-08-04 12:44:40|1043.8||1043.8||1043.8||1043.8||0
1628081100000|2021-08-04 12:45:00|1043.6|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|1290
1628081110000|2021-08-04 12:45:10|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.8|1043.2|0
1628081130000|2021-08-04 12:45:30|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043|1042.6|4443
1628081180000|2021-08-04 12:46:20|1043.2|1042.8|1043|1042.6|1043.4|1042.8|1042.8|1042.4|300
1628081190000|2021-08-04 12:46:30||1042.4||1042.6||1042.6||1042.4|4121
1628081200000|2021-08-04 12:46:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|491
1628081210000|2021-08-04 12:46:50|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|881
1628081220000|2021-08-04 12:47:00|1042.2||1042.2||1042.2||1042.2||0
1628081240000|2021-08-04 12:47:20|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.4|1000
1628081260000|2021-08-04 12:47:40|1041.8|1041.8|1041.8|1041.4|1041.8|1041.8|1041.6|1041.2|199
1628081270000|2021-08-04 12:47:50|1042|1041.6|1042.2|1041.8|1042.4|1042|1042|1041.4|2386
1628081280000|2021-08-04 12:48:00|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1628081290000|2021-08-04 12:48:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|2584
1628081300000|2021-08-04 12:48:20|1041.4|1041|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|1232
1628081310000|2021-08-04 12:48:30|1041|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|6661
1628081320000|2021-08-04 12:48:40|1041|1040.4|1040.6|1040.2|1041.2|1040.6|1040.4|1040.2|19845
1628081340000|2021-08-04 12:49:00|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|584
1628081350000|2021-08-04 12:49:10|1040.2|1039.8|1039.4|1039|1040.2|1039.8|1039.4|1039|105770
1628081360000|2021-08-04 12:49:20|1039.6|1039.2|1039.2|1038.8|1039.8|1039.2|1039.2|1038.6|7914
1628081370000|2021-08-04 12:49:30|1038.8|1038.6|1039|1038.6|1039.2|1038.8|1038.8|1038.6|2706
1628081380000|2021-08-04 12:49:40|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|5510
1628081390000|2021-08-04 12:49:50|1038.8|1038.6|1039|1038.6|1039.2|1038.8|1038.8|1038.6|2743
1628081400000|2021-08-04 12:50:00|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.6|1038.2|1921
1628081410000|2021-08-04 12:50:10|1038.6|1038.2|1038.4|1038|1038.6|1038.4|1038.2|1038|2793
1628081420000|2021-08-04 12:50:20|1038.6|1038.2|1038.6|1038|1038.6|1038.2|1038|1037.8|9744
1628081430000|2021-08-04 12:50:30|1038.4|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1037.8|704
1628081440000|2021-08-04 12:50:40|1038.2||1038.4||1038.4||1038.2||36
1628081450000|2021-08-04 12:50:50|1038.6|1038.2|1038.6|1038.4|1038.6|1038.4|1038.6|1038.2|5272
1628081460000|2021-08-04 12:51:00|1038.4|1038.2|1038.4|1038|1038.6|1038.4|1038.4|1037.8|1705
1628081480000|2021-08-04 12:51:20|1038.6|1038.2|1038.8|1038.2|1038.8|1038.4|1038.6|1038.2|3686
1628081490000|2021-08-04 12:51:30|1039|1038.4|1039.2|1038.8|1039.6|1039|1039|1038.4|3674
1628081500000|2021-08-04 12:51:40|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|0
1628081510000|2021-08-04 12:51:50|1038.8|1038.6|1039|1038.6|1039.2|1038.6|1038.8|1038.6|667
1628081520000|2021-08-04 12:52:00|1039.2|1038.4|1038.4|1038|1039.2|1038.4|1038.2|1037.8|12186
1628081530000|2021-08-04 12:52:10|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|1474
1628081540000|2021-08-04 12:52:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1628081550000|2021-08-04 12:52:30|1039|1038.6|1038.6|1038.2|1039|1038.6|1038.6|1038.2|4929
1628081560000|2021-08-04 12:52:40|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|97
1628081570000|2021-08-04 12:52:50|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|895
1628081580000|2021-08-04 12:53:00|1038.4||1038.6||1038.6||1038.4||0
1628081590000|2021-08-04 12:53:10|1038.8||1038.8||1038.8||1038.8||0
1628081610000|2021-08-04 12:53:30|1038.6|1038|1038|1037.8|1038.6|1038|1038|1037.8|910
1628081620000|2021-08-04 12:53:40|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|1155
1628081630000|2021-08-04 12:53:50|1038.2|1037.8|1038.2|1038|1038.4|1038.2|1038.2|1037.6|768
1628081640000|2021-08-04 12:54:00|1038.4|1038.2|1038.2|1037.6|1038.4|1038.2|1038|1037.6|1248
1628081660000|2021-08-04 12:54:20|1038.4|1037.8|1038.4|1038|1038.6|1038.2|1038.4|1037.8|500
1628081670000|2021-08-04 12:54:30||1037.8||1038||1038||1037.8|0
1628081680000|2021-08-04 12:54:40|1038.6||1038.4||1038.6||1038.4||0
1628081690000|2021-08-04 12:54:50|1038.2|1037.8|1038|1037.6|1038.2|1038|1038|1037.6|103
1628081700000|2021-08-04 12:55:00|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038.2|1037.6|0
1628081710000|2021-08-04 12:55:10|1038|1037.8|1038.2|1037.8|1038.4|1037.8|1038|1037.8|902
1628081720000|2021-08-04 12:55:20|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|0
1628081730000|2021-08-04 12:55:30|1038.4|1038|1038.8|1038.4|1038.8|1038.4|1038.2|1038|2016
1628081740000|2021-08-04 12:55:40|1039||1038.8||1039||1038.8||0
1628081750000|2021-08-04 12:55:50|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.4|0
1628081770000|2021-08-04 12:56:10|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|0
1628081780000|2021-08-04 12:56:20|1039.2||1039.4||1039.4||1039.2||0
1628081790000|2021-08-04 12:56:30|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|675
1628081800000|2021-08-04 12:56:40|1039|1038.6|1039|1038.8|1039|1038.8|1039|1038.6|965
1628081810000|2021-08-04 12:56:50|1039.2|1038.6|1039.4|1039|1039.4|1039|1039.2|1038.6|0
1628081820000|2021-08-04 12:57:00|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|9650
1628081830000|2021-08-04 12:57:10|1038.6|1038.2|1038.8|1038.2|1038.8|1038.2|1038.4|1038.2|515
1628081840000|2021-08-04 12:57:20|1038.6|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|6
1628081850000|2021-08-04 12:57:30|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.2|371
1628081870000|2021-08-04 12:57:50|1038.6|1038.2|1038.4|1038.2|1038.6|1038.2|1038|1037.8|2387
1628081880000|2021-08-04 12:58:00|1038.6|1038.4|1039.2|1038.8|1039.2|1038.8|1038.6|1038.4|5798
1628081890000|2021-08-04 12:58:10|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|2199
1628081900000|2021-08-04 12:58:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.6|1038.4|1944
1628081910000|2021-08-04 12:58:30|1039||1039||1039||1038.8||0
1628081920000|2021-08-04 12:58:40|1038.8||1038.8||1038.8||1038.6||0
1628081930000|2021-08-04 12:58:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.2|1038|1850
1628081940000|2021-08-04 12:59:00|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|0
1628081950000|2021-08-04 12:59:10|1038.4|1038|1038.6|1038|1038.6|1038|1038.4|1038|0
1628081960000|2021-08-04 12:59:20||1038.2||1038.2||1038.2||1038.2|380
1628081990000|2021-08-04 12:59:50|1038.8|1038.4|1038.6|1038|1038.8|1038.6|1038.2|1037.8|12924
1628082000000|2021-08-04 13:00:00|1038.4|1037.8|1037.6|1037.2|1038.6|1038.2|1037.4|1037|10993
1628082010000|2021-08-04 13:00:10|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|563
1628082020000|2021-08-04 13:00:20|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|2285
1628082030000|2021-08-04 13:00:30|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|1046
1628082040000|2021-08-04 13:00:40|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.8|1037.2|408
1628082050000|2021-08-04 13:00:50|1037.6|1037.2|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|3543
1628082060000|2021-08-04 13:01:00|1037.6|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|324
1628082070000|2021-08-04 13:01:10|1037.8|1037.4|1038|1037.4|1038|1037.6|1037.8|1037.4|1875
1628082080000|2021-08-04 13:01:20||1037.6||1037.6||1037.6||1037.6|0
1628082090000|2021-08-04 13:01:30|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|1116
1628082100000|2021-08-04 13:01:40|1038|1037.6|1038.2|1037.8|1038.4|1037.8|1038|1037.6|1590
1628082110000|2021-08-04 13:01:50||1037.6||1037.6||1037.6||1037.6|0
1628082120000|2021-08-04 13:02:00|1038.4|1037.8|1038.8|1038.4|1038.8|1038.4|1038.4|1037.8|2719
1628082130000|2021-08-04 13:02:10|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|0
1628082140000|2021-08-04 13:02:20|1038.6|1038.6|1038.8|1038.4|1038.8|1038.6|1038.6|1038.2|7052
1628082150000|2021-08-04 13:02:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1628082160000|2021-08-04 13:02:40|1038.4|1038|1038|1037.6|1038.4|1038|1037.8|1037.6|623
1628082170000|2021-08-04 13:02:50|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|506
1628082180000|2021-08-04 13:03:00|1037.6|1037.4|1037.6|1037.2|1037.6|1037.4|1037.2|1037|672
1628082190000|2021-08-04 13:03:10|1037.8|1037.4|1038.2|1037.6|1038.2|1038|1037.8|1037.4|13583
1628082200000|2021-08-04 13:03:20|1038|1037.8|1038|1037.8|1038.2|1037.8|1038|1037.8|0
1628082210000|2021-08-04 13:03:30|1038.2|1037.6|1038|1037.6|1038.2|1037.6|1038|1037.6|410
1628082220000|2021-08-04 13:03:40|1037.8|1037.8|1037.6|1037.2|1038|1037.8|1037.4|1037.2|226
1628082230000|2021-08-04 13:03:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|445
1628082240000|2021-08-04 13:04:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|0
1628082250000|2021-08-04 13:04:10||1037.2||1037.4||1037.4||1037.2|0
1628082260000|2021-08-04 13:04:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1628082290000|2021-08-04 13:04:50||1037.4||1037.2||1037.4||1037.2|0
1628082300000|2021-08-04 13:05:00|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|3225
1628082310000|2021-08-04 13:05:10|1038|1037.6|1038.2|1037.8|1038.4|1037.8|1038|1037.6|1666
1628082330000|2021-08-04 13:05:30|1038|1037.6|1038.2|1038|1038.4|1038|1037.8|1037.4|5156
1628082340000|2021-08-04 13:05:40|1038|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|553
1628082350000|2021-08-04 13:05:50|1038|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.2|17112
1628082360000|2021-08-04 13:06:00|1037.6|1037.2|1037.4|1037|1037.8|1037.6|1037.4|1037|2770
1628082370000|2021-08-04 13:06:10|1037.2||1037.2||1037.2||1037.2||5803
1628082380000|2021-08-04 13:06:20|1037.4|1037.2|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|4508
1628082400000|2021-08-04 13:06:40|1037.4|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|8777
1628082410000|2021-08-04 13:06:50|1037.4|1037|1038.2|1037.8|1038.2|1037.8|1037.4|1037|2433
1628082420000|2021-08-04 13:07:00|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|0
1628082430000|2021-08-04 13:07:10|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|1113
1628082450000|2021-08-04 13:07:30|1038.4|1038|1038.2|1037.8|1038.4|1038|1038|1037.8|2210
1628082460000|2021-08-04 13:07:40|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|857
1628082470000|2021-08-04 13:07:50|1037.8|1037.8|1037.8|1037.6|1038|1037.8|1037.8|1037.6|1422
1628082490000|2021-08-04 13:08:10|1038|1037.8|1038|1037.6|1038|1037.8|1038|1037.6|27
1628082500000|2021-08-04 13:08:20|1037.8||1038||1038||1037.8||0
1628082520000|2021-08-04 13:08:40|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|2315
1628082530000|2021-08-04 13:08:50|1037.4|1037|1037.2|1037|1037.4|1037|1037.2|1036.8|375
1628082540000|2021-08-04 13:09:00|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1036.4|1036.2|2523
1628082550000|2021-08-04 13:09:10||1037||1036.6||1037||1036.6|0
1628082560000|2021-08-04 13:09:20|1037|1036.8|1036.8|1036.4|1037|1036.8|1036.8|1036.4|186
1628082570000|2021-08-04 13:09:30|1036.6|1036.2|1037|1036.8|1037.2|1036.8|1036.6|1036.2|1524
1628082580000|2021-08-04 13:09:40|1036.8|1036.6|1037|1036.8|1037|1036.8|1036.8|1036.6|2
1628082590000|2021-08-04 13:09:50|1036.8|1036.6|1037|1036.8|1037|1036.8|1036.8|1036.6|833
1628082600000|2021-08-04 13:10:00|1037.2|1037|1037.2|1037|1037.4|1037.2|1037.2|1036.8|1242
1628082610000|2021-08-04 13:10:10|1037|1036.8|1036.8|1036.4|1037.2|1036.8|1036.6|1036.2|988
1628082620000|2021-08-04 13:10:20|1037|1036.6|1036.6|1036|1037|1036.6|1036.6|1036|0
1628082630000|2021-08-04 13:10:30|1036.8|1036.2|1037|1036.6|1037|1036.6|1036.8|1036.2|3065
1628082640000|2021-08-04 13:10:40|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1037|1036.6|0
1628082650000|2021-08-04 13:10:50|1037|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|565
1628082660000|2021-08-04 13:11:00|1036.6|1036.2|1037|1036.6|1037.2|1036.8|1036.6|1036.2|953
1628082670000|2021-08-04 13:11:10|1036.8|1036.4|1036.8|1036.6|1036.8|1036.6|1036.8|1036.4|0
1628082680000|2021-08-04 13:11:20|1037|1036.8|1036.8|1036.6|1037|1036.8|1036.8|1036.6|1461
1628082690000|2021-08-04 13:11:30|1037|1036.4|1036.6|1036.2|1037|1036.4|1036.6|1036.2|1355
1628082700000|2021-08-04 13:11:40||1036.4||1036.4||1036.4||1036.4|0
1628082720000|2021-08-04 13:12:00|1036.8|1036.6|1036.6|1036.4|1036.8|1036.6|1036.6|1036.4|4053
1628082730000|2021-08-04 13:12:10|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.6|1036.4|3339
1628082740000|2021-08-04 13:12:20||1036.6||1036.6||1036.6||1036.6|1000
1628082750000|2021-08-04 13:12:30|1037|1036.8|1037.2|1037|1037.6|1037.2|1037|1036.8|3360
1628082760000|2021-08-04 13:12:40|1037.4|1036.8|1036.8|1036.4|1037.4|1036.8|1036.8|1036.4|2505
1628082780000|2021-08-04 13:13:00|1036.6|1036.2|1036.4|1036|1036.6|1036.4|1036.2|1036|10048
1628082790000|2021-08-04 13:13:10|1036.2||1036.4||1036.4||1036.2||0
1628082800000|2021-08-04 13:13:20|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.8|1035.6|2438
1628082810000|2021-08-04 13:13:30|1036.2|1035.8|1036.6|1036.2|1036.6|1036.4|1036.2|1035.8|6260
1628082820000|2021-08-04 13:13:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|4844
1628082830000|2021-08-04 13:13:50|1037|1036.6|1036.8|1036.4|1037|1036.8|1036.8|1036.4|3648
1628082850000|2021-08-04 13:14:10|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|1596
1628082870000|2021-08-04 13:14:30||1036.4||1036.4||1036.4||1036.4|0
1628082880000|2021-08-04 13:14:40|1036.4|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|1001
1628082900000|2021-08-04 13:15:00|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|1951
1628082910000|2021-08-04 13:15:10|1035.8|1035.8|1036.2|1035.8|1036.4|1036.2|1035.8|1035.8|11944
1628082920000|2021-08-04 13:15:20|1036|1036|1036.2|1036|1036.2|1036|1036|1036|1
1628082930000|2021-08-04 13:15:30|1036|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|851
1628082940000|2021-08-04 13:15:40|1035.8|1036|1036.2|1035.8|1036.2|1036|1035.8|1035.8|8324
1628082950000|2021-08-04 13:15:50|1036.4|1036|1036.2|1035.6|1036.4|1036.2|1036.2|1035.6|3547
1628082960000|2021-08-04 13:16:00|1036|1035.4|1036.2|1035.6|1036.2|1035.8|1035.8|1035.4|4220
1628082970000|2021-08-04 13:16:10||1035.8||1035.8||1035.8||1035.8|0
1628082990000|2021-08-04 13:16:30|1036|1036|1036.2|1035.8|1036.2|1036|1036|1035.8|3
1628083000000|2021-08-04 13:16:40|1036.4|1036|1037|1036.4|1037|1036.4|1036.4|1036|5160
1628083010000|2021-08-04 13:16:50|1036.8|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.6|0
1628083020000|2021-08-04 13:17:00|1037|1036.4|1036.6|1036.2|1037|1036.4|1036.6|1036.2|2025
1628083040000|2021-08-04 13:17:20|1036.8|1036.4|1037.2|1036.8|1037.6|1037|1036.8|1036.4|4525
1628083060000|2021-08-04 13:17:40|1037|1036.6|1036.6|1036.4|1037|1036.6|1036.6|1036.2|771
1628083070000|2021-08-04 13:17:50||1036.2||1036.4||1036.4||1036.2|0
1628083080000|2021-08-04 13:18:00|1036.8|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.6|2141
1628083090000|2021-08-04 13:18:10|1037||1037.2||1037.2||1037||0
1628083100000|2021-08-04 13:18:20|1037|1037|1037.2|1036.8|1037.2|1037|1037|1036.8|229
1628083120000|2021-08-04 13:18:40||1037||1036.8||1037||1036.8|0
1628083130000|2021-08-04 13:18:50|1037.4|1037|1037.4|1037|1037.6|1037.2|1037.4|1037|1989
1628083150000|2021-08-04 13:19:10|1037.2|1037.2|1037.4|1036.8|1037.4|1037.2|1037|1036.8|1046
1628083160000|2021-08-04 13:19:20|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1036.8|1036.4|510
1628083170000|2021-08-04 13:19:30||1036.6||1036.6||1036.6||1036.6|0
1628083180000|2021-08-04 13:19:40|1036.8|1036.4|1037|1036.6|1037|1036.8|1036.8|1036.4|1776
1628083190000|2021-08-04 13:19:50||1036.8||1036.8||1036.8||1036.8|0
1628083210000|2021-08-04 13:20:10|||||||||570
1628083220000|2021-08-04 13:20:20|1037.2|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|4696
1628083230000|2021-08-04 13:20:30||1037||1037||1037||1036.8|0
1628083240000|2021-08-04 13:20:40|1037|1036.8|1036.4|1035.8|1037|1036.8|1036.4|1035.8|2470
1628083250000|2021-08-04 13:20:50|1036.2||1036.2||1036.2||1036.2||0
1628083260000|2021-08-04 13:21:00|1036|1035.6|1036.4|1036|1036.4|1036|1035.8|1035.4|1770
1628083270000|2021-08-04 13:21:10|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|344
1628083290000|2021-08-04 13:21:30|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|0
1628083300000|2021-08-04 13:21:40|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|0
1628083320000|2021-08-04 13:22:00||1035.6||1036||1036||1035.6|0
1628083330000|2021-08-04 13:22:10|1036.4|1035.8|1036.4|1036|1036.4|1036|1036.4|1035.8|166
1628083370000|2021-08-04 13:22:50|1036.6|1036.2|1037|1036.6|1037|1036.6|1036.6|1036.2|868
1628083380000|2021-08-04 13:23:00|1037.2|1036.8|1037|1036.8|1037.4|1037|1037|1036.6|493
1628083390000|2021-08-04 13:23:10|1037.2|1037|1037.6|1037.2|1037.6|1037.2|1037|1036.8|1960
1628083400000|2021-08-04 13:23:20|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|1539
1628083410000|2021-08-04 13:23:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|1
1628083430000|2021-08-04 13:23:50|1037.8|1037.4|1037.4|1037|1037.8|1037.4|1037.4|1036.8|863
1628083440000|2021-08-04 13:24:00|1037.2|1036.8|1037.6|1037|1037.6|1037|1037.2|1036.8|0
1628083450000|2021-08-04 13:24:10|1037.8|1037.2|1037.6|1037|1037.8|1037.4|1037.4|1037|2500
1628083460000|2021-08-04 13:24:20|1037.8|1037.2|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|799
1628083470000|2021-08-04 13:24:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1628083490000|2021-08-04 13:24:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.6|1037.2|5000
1628083500000|2021-08-04 13:25:00|1038|1037.6|1037.6|1037.2|1038|1037.6|1037.6|1037.2|2447
1628083520000|2021-08-04 13:25:20|1037.8|1037.4|1038|1037.4|1038|1037.4|1037.8|1037.4|0
1628083530000|2021-08-04 13:25:30||1037.6||1037.6||1037.6||1037.6|0
1628083540000|2021-08-04 13:25:40|1037.8|1037.8|1038.2|1037.8|1038.4|1037.8|1037.8|1037.6|489
1628083550000|2021-08-04 13:25:50|1038.4|1038|1038.2|1038|1038.6|1038.2|1038.2|1037.8|0
1628083560000|2021-08-04 13:26:00|1038.4||1038.6||1038.6||1038.2||0
1628083570000|2021-08-04 13:26:10||1038.2||1038.2||1038.2||1038|0
1628083580000|2021-08-04 13:26:20|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1038|496
1628083590000|2021-08-04 13:26:30|||||||||1028
1628083600000|2021-08-04 13:26:40||1038.2||1038.2||1038.2||1038.2|0
1628083610000|2021-08-04 13:26:50|1038.6|1038.4|1038.6|1038.2|1039|1038.6|1038.4|1038.2|2328
1628083620000|2021-08-04 13:27:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1628083630000|2021-08-04 13:27:10|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.2|0
1628083650000|2021-08-04 13:27:30|1038.6|1038.2|1038.6|1038.4|1038.8|1038.4|1038.4|1038.2|6729
1628083660000|2021-08-04 13:27:40|1038.4|1038.2|1038.2|1038|1038.4|1038.2|1038.2|1038|1575
1628083670000|2021-08-04 13:27:50|1038|1037.8|1038.8|1038.4|1038.8|1038.4|1038|1037.8|477
1628083680000|2021-08-04 13:28:00|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|0
1628083690000|2021-08-04 13:28:10|1038.6|1037.8|1038.8|1038.4|1038.8|1038.6|1038.6|1037.8|2386
1628083700000|2021-08-04 13:28:20|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|2066
1628083710000|2021-08-04 13:28:30|1039||1039||1039.2||1039||0
1628083720000|2021-08-04 13:28:40|1039.2||1039.2||1039.2||1039.2||500
1628083740000|2021-08-04 13:29:00|1039|1038.6|1039|1038.8|1039|1038.8|1039|1038.6|342
1628083790000|2021-08-04 13:29:50|1039.2|1038.6|1039|1038.6|1039.4|1039|1038.6|1038.4|16149
1628083800000|2021-08-04 13:30:00|1038.8|1038.4|1037.4|1037|1039.4|1039|1037.2|1037|28929
1628083810000|2021-08-04 13:30:10|1037.6|1037.2|1037|1036.4|1038|1037.4|1035.6|1035.4|42222
1628083820000|2021-08-04 13:30:20|1036.8|1036.6|1036.6|1036.2|1037.4|1037|1036.4|1035.8|964
1628083830000|2021-08-04 13:30:30|1036.8|1036|1035.6|1035.2|1036.8|1036|1034.8|1034.6|9992
1628083840000|2021-08-04 13:30:40|1035.8|1035.4|1036|1035.6|1036.6|1036.4|1035.8|1035.4|1837
1628083850000|2021-08-04 13:30:50|1036.2|1035.8|1037.8|1037.4|1037.8|1037.4|1036.2|1035.8|3323
1628083860000|2021-08-04 13:31:00|1037.6|1037.6|1038.6|1038.2|1038.8|1038.6|1037.6|1037.2|9337
1628083870000|2021-08-04 13:31:10|1038.4|1038|1038.6|1038.2|1038.8|1038.2|1038|1037.4|1141
1628083880000|2021-08-04 13:31:20|1038.4|1038|1037.8|1037.4|1038.6|1038.2|1037.8|1037.4|3645
1628083890000|2021-08-04 13:31:30|1038|1037.6|1037|1036.4|1038.4|1038|1036.6|1036|7605
1628083900000|2021-08-04 13:31:40|1037.2|1036.6|1037|1036.4|1037.6|1037|1037|1036.4|0
1628083910000|2021-08-04 13:31:50|1037.2|1036.6|1037.2|1036.8|1037.4|1036.8|1037|1036.6|0
1628083920000|2021-08-04 13:32:00|1037|1036.6|1037.6|1037.2|1037.8|1037.2|1037|1036.6|0
1628083930000|2021-08-04 13:32:10|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.2|0
1628083940000|2021-08-04 13:32:20|1038|1037.2|1038|1037.8|1038|1037.8|1037.4|1037.2|2546
1628083950000|2021-08-04 13:32:30|1037.8|1037.6|1037.6|1037.2|1038.4|1037.8|1037.4|1037.2|10383
1628083960000|2021-08-04 13:32:40|1037.4|1037|1036.8|1036.4|1037.4|1037|1036.6|1036.2|6501
1628083970000|2021-08-04 13:32:50|1037||1036.8||1037||1036.8||0
1628083980000|2021-08-04 13:33:00|1036.6|1036.2|1035|1034.6|1036.6|1036.2|1034.8|1034.4|26045
1628083990000|2021-08-04 13:33:10|1035.2|1034.8|1036.2|1035.8|1036.2|1035.8|1035.2|1034.8|12701
1628084000000|2021-08-04 13:33:20|1036.4|1036|1036.4|1036|1036.4|1036|1036|1035.8|2766
1628084010000|2021-08-04 13:33:30|1036.6|1035.8|1036.4|1036|1036.6|1036|1036|1035.8|0
1628084020000|2021-08-04 13:33:40|1036.2|1035.8|1036.6|1036|1036.6|1036|1035.2|1035|6108
1628084030000|2021-08-04 13:33:50|1036.4|1036.2|1035.6|1035.2|1036.6|1036.2|1035.4|1035|3212
1628084040000|2021-08-04 13:34:00|1035.4|1035|1035.8|1035.2|1035.8|1035.2|1035|1034.6|2480
1628084050000|2021-08-04 13:34:10|1035.6|1035|1036|1035.6|1036|1035.6|1035.6|1035|2050
1628084060000|2021-08-04 13:34:20|1035.8|1035.4|1037.2|1036.8|1037.2|1036.8|1035.6|1035.2|9357
1628084070000|2021-08-04 13:34:30|1037|1036.6|1038.4|1038|1038.4|1038|1037|1036.6|3374
1628084080000|2021-08-04 13:34:40|1038.6|1038.2|1038.2|1037.8|1038.6|1038.2|1037.8|1037.2|4706
1628084090000|2021-08-04 13:34:50|1038.4|1038|1038.4|1038|1038.4|1038.2|1038.2|1038|123
1628084100000|2021-08-04 13:35:00|1038.6|1038.2|1038.6|1038.2|1039.4|1038.8|1038|1037.8|8953
1628084110000|2021-08-04 13:35:10|1038.8|1038.4|1039.8|1039.4|1040|1039.4|1038.8|1038.4|4138
1628084120000|2021-08-04 13:35:20|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|0
1628084130000|2021-08-04 13:35:30|1040|1039.6|1039.2|1038.8|1040.2|1039.8|1039.2|1038.6|11052
1628084140000|2021-08-04 13:35:40|1039.4|1039|1039.6|1039|1039.6|1039.2|1039.2|1038.8|3156
1628084150000|2021-08-04 13:35:50|1039.4|1039.2|1038.8|1038.2|1039.4|1039.2|1038.6|1038.2|268
1628084160000|2021-08-04 13:36:00|1038.6|1038|1038|1037.6|1038.6|1038|1038|1037.6|834
1628084170000|2021-08-04 13:36:10|1038.2|1037.8|1038.8|1038.2|1038.8|1038.4|1038.2|1037.8|500
1628084180000|2021-08-04 13:36:20|1038.6|1038|1038.8|1038.6|1039|1038.6|1038.2|1037.8|290
1628084190000|2021-08-04 13:36:30|1038.6|1038.4|1038.4|1038|1038.8|1038.4|1038.4|1038|2
1628084200000|2021-08-04 13:36:40|1038.6|1038.2|1039.8|1039.2|1039.8|1039.6|1038.6|1038.2|5561
1628084210000|2021-08-04 13:36:50|1040|1039.4|1040.6|1040|1040.6|1040|1039.6|1039|0
1628084220000|2021-08-04 13:37:00|1040.8|1040.2|1040.6|1040.2|1040.8|1040.2|1040.6|1040|0
1628084230000|2021-08-04 13:37:10|1040.4|1040|1040.8|1040.4|1041|1040.4|1040.2|1040|1853
1628084240000|2021-08-04 13:37:20|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.4|1040|42
1628084250000|2021-08-04 13:37:30|1040.4|1040|1040|1039.6|1040.4|1040|1039.8|1039.6|778
1628084260000|2021-08-04 13:37:40|1039.8|1039.4|1039.4|1039|1040|1039.6|1039.4|1038.8|482
1628084270000|2021-08-04 13:37:50|1039|1038.8|1038.8|1038.4|1039.4|1038.8|1038.8|1038.4|3477
1628084280000|2021-08-04 13:38:00|1039|1038.6|1039.2|1038.8|1039.4|1039|1039|1038.6|1476
1628084290000|2021-08-04 13:38:10|1039.4|1039|1038.4|1038|1039.4|1039|1038.4|1037.8|658
1628084300000|2021-08-04 13:38:20|1038.6|1037.8|1038.2|1037.6|1038.6|1038|1038|1037.6|1500
1628084310000|2021-08-04 13:38:30|1038|1037.4|1037.2|1036.8|1038|1037.4|1036.8|1036.6|2426
1628084320000|2021-08-04 13:38:40|1037.4|1036.6|1037|1036.6|1037.4|1036.6|1037|1036.6|0
1628084330000|2021-08-04 13:38:50|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1628084340000|2021-08-04 13:39:00|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1628084350000|2021-08-04 13:39:10|1037.6|1037.2|1038.6|1038.2|1038.6|1038.4|1037.4|1037|936
1628084360000|2021-08-04 13:39:20|1038.8|1038.4|1038.4|1038|1038.8|1038.4|1038.2|1038|401
1628084370000|2021-08-04 13:39:30|1038.6|1038.2|1038.8|1038.2|1038.8|1038.2|1038.6|1038.2|0
1628084380000|2021-08-04 13:39:40|1039|1038.4|1039.2|1038.8|1039.2|1038.8|1039|1038.4|0
1628084390000|2021-08-04 13:39:50|1039.4|1039|1039.4|1039|1040|1039.4|1039.2|1039|992
1628084400000|2021-08-04 13:40:00|1039.2|1038.8|1038.4|1038|1039.4|1038.8|1038.2|1038|3146
1628084410000|2021-08-04 13:40:10|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038|1037.6|186
1628084420000|2021-08-04 13:40:20|1038.4|1037.8|1038.6|1038|1038.6|1038|1038.4|1037.8|0
1628084430000|2021-08-04 13:40:30|1038.4|1037.8|1038.6|1038|1038.6|1038|1038|1037.8|324
1628084440000|2021-08-04 13:40:40|1038.4|1038.2|1038.6|1038.2|1038.8|1038.2|1038.4|1038|0
1628084450000|2021-08-04 13:40:50|1038.4|1038|1038.8|1038.2|1038.8|1038.2|1038|1037.6|2715
1628084460000|2021-08-04 13:41:00|1039|1038.4|1038.6|1038.2|1039|1038.6|1038.4|1038.2|1561
1628084470000|2021-08-04 13:41:10|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1628084480000|2021-08-04 13:41:20|1038.4|1038|1039.2|1038.8|1039.2|1038.8|1038.4|1037.8|1286
1628084490000|2021-08-04 13:41:30|1039|1038.6|1039|1038.6|1039.2|1038.6|1039|1038.4|834
1628084500000|2021-08-04 13:41:40|1039.2|1038.8|1039.2|1038.8|1039.4|1038.8|1039.2|1038.8|0
1628084510000|2021-08-04 13:41:50|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.4|1039|785
1628084520000|2021-08-04 13:42:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1038.8|388
1628084530000|2021-08-04 13:42:10|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1038.8|992
1628084540000|2021-08-04 13:42:20|1039.2|1038.8|1038.4|1037.8|1039.2|1038.8|1038.2|1037.8|1832
1628084550000|2021-08-04 13:42:30|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1038|2000
1628084560000|2021-08-04 13:42:40|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038.2|1037.8|1519
1628084570000|2021-08-04 13:42:50|1038|1037.6|1037.8|1037.4|1038.2|1037.8|1037.8|1037.4|3500
1628084580000|2021-08-04 13:43:00|1038|1037.6|1038|1037.4|1038.2|1037.8|1037.8|1037.4|2307
1628084590000|2021-08-04 13:43:10|1037.8|1037.6|1038.2|1037.8|1038.2|1037.8|1037.8|1037.4|484
1628084600000|2021-08-04 13:43:20|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|4969
1628084610000|2021-08-04 13:43:30|1038.4||1038.6||1038.6||1038.4||0
1628084620000|2021-08-04 13:43:40|1038.8|1038.4|1038.4|1038.2|1038.8|1038.4|1038.4|1038.2|698
1628084630000|2021-08-04 13:43:50|1038.6|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1628084640000|2021-08-04 13:44:00|1038.8|1038.4|1038.8|1038.2|1039|1038.4|1038.6|1038.2|0
1628084650000|2021-08-04 13:44:10|1038.6||1038.8||1038.8||1038.6||0
1628084660000|2021-08-04 13:44:20|1038.6||1038.6||1038.8||1038.6||0
1628084670000|2021-08-04 13:44:30|1038.4||1038.6||1038.6||1038.4||600
1628084680000|2021-08-04 13:44:40|1038.8|1038.4|1039.2|1038.8|1039.2|1038.8|1038.8|1038.4|0
1628084690000|2021-08-04 13:44:50|1039.4|1039|1039.4|1038.8|1039.6|1039.2|1039.4|1038.8|0
1628084710000|2021-08-04 13:45:10|1039.2|1038.6|1037.8|1037.6|1039.2|1038.6|1037.6|1037.4|12436
1628084720000|2021-08-04 13:45:20|1038|1037.4|1038|1037.6|1038.2|1037.6|1037.8|1037.4|5216
1628084730000|2021-08-04 13:45:30|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.4|1037|408
1628084740000|2021-08-04 13:45:40|1038|1037.4|1037.2|1036.6|1038|1037.4|1037|1036.6|28372
1628084750000|2021-08-04 13:45:50|1037.4|1036.8|1036.8|1036.4|1037.4|1036.8|1036.6|1036.2|309
1628084760000|2021-08-04 13:46:00|1036.6|1036.6|1036.8|1036.4|1036.8|1036.6|1036.6|1036.2|487
1628084770000|2021-08-04 13:46:10|1036.6|1036.6|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|489
1628084780000|2021-08-04 13:46:20|1037|1036.6|1036.8|1036.4|1037.4|1037|1036.6|1036.2|7930
1628084790000|2021-08-04 13:46:30|1036.6|1036.2|1037|1036.4|1037|1036.4|1036.6|1036.2|511
1628084800000|2021-08-04 13:46:40|1037.2|1036.6|1037.4|1036.8|1037.4|1036.8|1037.2|1036.6|292
1628084810000|2021-08-04 13:46:50|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1036.8|0
1628084820000|2021-08-04 13:47:00|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.2|1037|1545
1628084830000|2021-08-04 13:47:10|1037.6|1037.2|1036.4|1036|1037.8|1037.4|1035.8|1035.6|24414
1628084840000|2021-08-04 13:47:20|1036.6|1036.2|1037.4|1037|1037.4|1037|1036.6|1036.2|6797
1628084850000|2021-08-04 13:47:30|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|500
1628084860000|2021-08-04 13:47:40|1037.6|1037.2|1037.6|1037.2|1037.8|1037.2|1037|1036.6|6531
1628084870000|2021-08-04 13:47:50|1037.8|1037.4|1038.2|1037.8|1038.2|1037.8|1037.6|1037.4|1110
1628084880000|2021-08-04 13:48:00|1038.4|1038|1038.8|1038.2|1038.8|1038.2|1038.2|1037.8|0
1628084890000|2021-08-04 13:48:10|1039|1038.4|1039.2|1038.6|1039.2|1038.6|1039|1038.4|519
1628084900000|2021-08-04 13:48:20|1039|1038.8|1039.6|1039.4|1039.8|1039.4|1039|1038.8|500
1628084910000|2021-08-04 13:48:30|1039.8|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|1159
1628084920000|2021-08-04 13:48:40|1039.6|1039.2|1039.2|1038.8|1039.8|1039.2|1039.2|1038.8|2347
1628084930000|2021-08-04 13:48:50|1039|1038.6|1039|1038.6|1039.2|1038.6|1039|1038.6|0
1628084940000|2021-08-04 13:49:00|1039.2|1038.8|1039.2|1038.8|1039.4|1039|1039|1038.6|5216
1628084950000|2021-08-04 13:49:10|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1039|1332
1628084960000|2021-08-04 13:49:20|1039.6|1039.2|1039.6|1039.2|1039.8|1039.4|1039.4|1039|2880
1628084970000|2021-08-04 13:49:30|1039.4|1039.4|1039.2|1038.6|1039.4|1039.4|1039.2|1038.6|330
1628084980000|2021-08-04 13:49:40|1039|1038.8|1039.6|1039.2|1039.6|1039.2|1039|1038.6|919
1628084990000|2021-08-04 13:49:50|1039.4|1039|1039.6|1039.2|1039.8|1039.2|1039.4|1039|1041
1628085000000|2021-08-04 13:50:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.4|1039.2|3089
1628085010000|2021-08-04 13:50:10|1039.6|1039.2|1040|1039.6|1040.2|1040|1039.6|1039.2|2446
1628085020000|2021-08-04 13:50:20|1040.2|1039.8|1040.8|1040.4|1040.8|1040.4|1040|1039.8|2129
1628085030000|2021-08-04 13:50:30|1041|1040.2|1040.8|1040.4|1041|1040.4|1040.6|1040.2|4060
1628085040000|2021-08-04 13:50:40|1041|1040.6|1041.4|1041|1041.4|1041|1041|1040.4|0
1628085050000|2021-08-04 13:50:50|1041.2||1041.4||1041.6||1041.2||0
1628085060000|2021-08-04 13:51:00|1041.2|1040.8|1040.4|1040|1041.2|1040.8|1040.4|1040|2520
1628085070000|2021-08-04 13:51:10|1040.6|1040.2|1041|1040.6|1041|1040.6|1040.2|1040.2|5559
1628085080000|2021-08-04 13:51:20|1040.8|1040.8|1041.2|1040.8|1041.2|1040.8|1040.8|1040.8|242
1628085100000|2021-08-04 13:51:40|1041||1041.2||1041.2||1041||0
1628085110000|2021-08-04 13:51:50|1041.4|1041.2|1041.8|1041.4|1042|1041.4|1041.4|1041|2640
1628085120000|2021-08-04 13:52:00|1042|1041.8|1042.4|1042|1042.6|1042.2|1042|1041.8|2747
1628085130000|2021-08-04 13:52:10|1042.6|1041.8|1042.4|1041.8|1042.6|1042|1042.2|1041.8|3292
1628085140000|2021-08-04 13:52:20|1042.2|1042|1042.4|1042|1042.8|1042.2|1042.2|1042|1488
1628085150000|2021-08-04 13:52:30|1042.2|1041.8|1042.4|1042|1042.6|1042|1042.2|1041.8|0
1628085160000|2021-08-04 13:52:40|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|1672
1628085170000|2021-08-04 13:52:50|1042.4|1042|1041.8|1041.4|1042.4|1042|1041.6|1041|1328
1628085180000|2021-08-04 13:53:00|1041.6|1041.2|1042.2|1041.6|1042.2|1041.8|1041.6|1041.2|2585
1628085190000|2021-08-04 13:53:10|1042.4|1041.8|1042.6|1042.2|1042.6|1042.2|1042.2|1041.8|0
1628085200000|2021-08-04 13:53:20|1042.4|1042|1042|1041.4|1042.6|1042.2|1042|1041.4|1868
1628085210000|2021-08-04 13:53:30|1042.2|1041.6|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1628085220000|2021-08-04 13:53:40|1042.2|1041.8|1042.4|1041.8|1042.4|1041.8|1042.2|1041.8|0
1628085230000|2021-08-04 13:53:50||1042||1042||1042||1042|0
1628085240000|2021-08-04 13:54:00|1042.6|1042.2|1042.2|1041.8|1042.8|1042.4|1042.2|1041.8|1240
1628085250000|2021-08-04 13:54:10|1042.4|1042|1041.8|1041.2|1042.4|1042|1041.8|1041.2|64
1628085270000|2021-08-04 13:54:30|1042|1041.4|1041.8|1041.4|1042.2|1041.8|1041.6|1041.2|655
1628085280000|2021-08-04 13:54:40|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041|292
1628085290000|2021-08-04 13:54:50|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.2|1041|1309
1628085300000|2021-08-04 13:55:00|1041.8|1041.8|1041|1040.6|1042.4|1041.8|1041|1040.6|7648
1628085310000|2021-08-04 13:55:10|1040.8|1040.4|1041|1040.6|1041.2|1040.8|1040.8|1040.4|194
1628085320000|2021-08-04 13:55:20|1041.2|1040.4|1041|1040.6|1041.2|1041|1041|1040.4|9823
1628085330000|2021-08-04 13:55:30|1041.2|1040.8|1041.2|1040.6|1041.4|1041|1041|1040.6|1823
1628085340000|2021-08-04 13:55:40|1041|1040.8|1041.2|1040.6|1041.4|1041.2|1041|1040.6|353
1628085350000|2021-08-04 13:55:50|1041.4|1040.8|1041|1040.6|1041.4|1041|1041|1040.6|492
1628085360000|2021-08-04 13:56:00|1041.2|1040.8|1040.2|1039.8|1041.2|1040.8|1040|1039.6|8554
1628085370000|2021-08-04 13:56:10|1040|1039.6|1040.2|1039.6|1040.2|1039.6|1039.6|1039|837
1628085390000|2021-08-04 13:56:30|1040||1040.2||1040.2||1040||0
1628085400000|2021-08-04 13:56:40|1040.4|1039.8|1040.2|1039.6|1040.8|1040.2|1040|1039.6|9661
1628085410000|2021-08-04 13:56:50|1040.4|1039.8|1040.6|1040|1040.6|1040|1040.4|1039.8|0
1628085420000|2021-08-04 13:57:00|1040.4|1039.8|1039.2|1038.8|1040.4|1039.8|1039|1038.6|6313
1628085430000|2021-08-04 13:57:10|1039|1038.6|1039|1038.6|1039.6|1039|1038.8|1038.6|1147
1628085440000|2021-08-04 13:57:20|1039.2|1038.8|1039.4|1038.8|1039.4|1038.8|1039|1038.6|4529
1628085450000|2021-08-04 13:57:30|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.6|1039|0
1628085460000|2021-08-04 13:57:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|4913
1628085470000|2021-08-04 13:57:50|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|674
1628085480000|2021-08-04 13:58:00|1039.6|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.4|138
1628085490000|2021-08-04 13:58:10|1040.2|1039.8|1040.2|1039.8|1040.4|1039.8|1040.2|1039.8|0
1628085500000|2021-08-04 13:58:20|1040|1039.6|1040|1039.4|1040|1039.6|1039.8|1039.2|2782
1628085510000|2021-08-04 13:58:30|1040.2|1039.6|1040.4|1040|1040.6|1040|1040.2|1039.6|290
1628085520000|2021-08-04 13:58:40|1040.6||1040.6||1040.6||1040.4||625
1628085530000|2021-08-04 13:58:50|1040.8|1040.2|1041|1040.4|1041|1040.4|1040.8|1040.2|0
1628085540000|2021-08-04 13:59:00|1041.2|1040.6|1040.6|1040.4|1041.4|1040.8|1040.4|1040|2517
1628085550000|2021-08-04 13:59:10|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|4800
1628085560000|2021-08-04 13:59:20|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|192
1628085570000|2021-08-04 13:59:30|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.4|355
1628085590000|2021-08-04 13:59:50|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.4|1040.2|1539
1628085600000|2021-08-04 14:00:00|1041|1040.2|1041.6|1041.2|1041.8|1041.2|1041|1040.2|2495
1628085610000|2021-08-04 14:00:10|1041.8|1041.6|1042|1041.4|1042|1041.6|1041.4|1040.8|11410
1628085620000|2021-08-04 14:00:20|1042.2|1041.6|1043.2|1042.8|1043.2|1042.8|1042.2|1041.6|12676
1628085630000|2021-08-04 14:00:30|1043.4|1043|1043|1042.6|1043.8|1043.4|1042.8|1042.2|7269
1628085640000|2021-08-04 14:00:40|1043.2|1043|1043.2|1042.8|1043.6|1043.4|1043|1042.6|2787
1628085650000|2021-08-04 14:00:50|1043.4|1043|1043.6|1043|1043.6|1043.2|1043|1042.6|2941
1628085660000|2021-08-04 14:01:00|1043.8|1043.2|1043.6|1043.2|1044|1043.6|1043.4|1043|5907
1628085670000|2021-08-04 14:01:10|1043.8|1043.4|1044.8|1044.6|1045|1044.6|1043.8|1043.4|105556
1628085680000|2021-08-04 14:01:20|1045|1044.8|1045|1044.6|1045.6|1044.8|1044.8|1044.4|1900
1628085690000|2021-08-04 14:01:30|1045.2|1044.8|1046|1045.6|1046|1045.6|1045.2|1044.8|8843
1628085700000|2021-08-04 14:01:40|1045.8|1045.4|1045.8|1045.2|1046.4|1046.2|1045.8|1045.2|14247
1628085710000|2021-08-04 14:01:50|1046|1045.4|1046|1045.6|1046|1045.6|1046|1045.4|0
1628085720000|2021-08-04 14:02:00|1046.2|1045.8|1046.8|1046.4|1047.2|1046.4|1046.2|1045.8|1071
1628085730000|2021-08-04 14:02:10|1047|1046.6|1047.4|1046.8|1047.6|1046.8|1046.8|1046.4|152
1628085740000|2021-08-04 14:02:20|1047.6|1047|1048|1047.2|1048.2|1047.6|1047.6|1047|2939
1628085750000|2021-08-04 14:02:30|1047.8|1047|1047.2|1046.8|1047.8|1047|1047|1046.4|530
1628085760000|2021-08-04 14:02:40|1047|1046.6|1046.8|1046.2|1047|1046.6|1046.4|1045.8|1987
1628085770000|2021-08-04 14:02:50|1046.6|1046|1047.2|1046.4|1047.2|1046.6|1046.4|1046|186
1628085780000|2021-08-04 14:03:00|1047|1046.2|1046|1045.4|1047|1046.2|1046|1045.4|1666
1628085790000|2021-08-04 14:03:10|1046.2|1045.6|1047.2|1046.4|1047.2|1046.6|1046.2|1045.6|951
1628085800000|2021-08-04 14:03:20|1047.4|1046.6|1047|1046.4|1047.4|1046.8|1046.8|1046.4|2
1628085810000|2021-08-04 14:03:30|1046.8|1046.6|1047.2|1046.6|1047.2|1046.8|1046.8|1046.4|4438
1628085820000|2021-08-04 14:03:40|1047|1046.8|1047.6|1047|1047.6|1047|1047|1046.8|1126
1628085830000|2021-08-04 14:03:50|1047.8|1047.2|1046.8|1046.4|1048|1047.4|1046.8|1046.2|1514
1628085840000|2021-08-04 14:04:00|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1045.8|4233
1628085850000|2021-08-04 14:04:10|1046.8|1046.2|1046.8|1046.2|1047|1046.6|1046.6|1046|0
1628085860000|2021-08-04 14:04:20|1046.6|1046|1046|1045.6|1046.6|1046|1046|1045.4|65
1628085870000|2021-08-04 14:04:30|1046.2|1045.8|1046.8|1046.2|1046.8|1046.2|1046.2|1045.8|1443
1628085880000|2021-08-04 14:04:40|1047|1046.4|1046.8|1046.2|1047.2|1046.6|1046.6|1046|5614
1628085890000|2021-08-04 14:04:50|1047|1046.4|1046.8|1046.2|1047|1046.4|1046.6|1046.2|138
1628085900000|2021-08-04 14:05:00|1046.6|1046|1046|1045.4|1046.6|1046.2|1046|1045.4|1665
1628085910000|2021-08-04 14:05:10|1046.2|1045.6|1046.4|1046|1046.8|1046.4|1046.2|1045.6|1457
1628085920000|2021-08-04 14:05:20|1046.6|1046.2|1046.8|1046.2|1047|1046.4|1046.6|1046|103
1628085930000|2021-08-04 14:05:30||1046.4||1046.2||1046.4||1046.2|0
1628085940000|2021-08-04 14:05:40|1046.6|1046|1046.4|1045.8|1046.6|1046|1046|1045.6|251
1628085950000|2021-08-04 14:05:50|1046.2|1046|1045.8|1045.2|1046.2|1046|1045.6|1045.2|324
1628085960000|2021-08-04 14:06:00|1046|1045.4|1045.6|1045|1046|1045.4|1045.4|1045|192
1628085970000|2021-08-04 14:06:10|1045.8|1045.2|1045.6|1045.2|1046|1045.4|1045.6|1045.2|1040
1628085980000|2021-08-04 14:06:20|1045.8|1045.4|1047|1046.6|1047|1046.6|1045.6|1045.2|1074
1628085990000|2021-08-04 14:06:30|1047.2|1046.8|1048.2|1047.6|1048.2|1047.6|1047.2|1046.8|2453
1628086000000|2021-08-04 14:06:40|1048.4|1047.8|1047.8|1047.4|1048.4|1047.8|1047.8|1047.4|354
1628086010000|2021-08-04 14:06:50|1047.6|1047.6|1047.6|1047.2|1047.8|1047.6|1047.6|1047|1265
1628086020000|2021-08-04 14:07:00|1047.4|1047|1046.8|1046.4|1047.6|1047|1046.8|1046.4|1250
1628086030000|2021-08-04 14:07:10|1047|1046.6|1047|1046.4|1047.2|1046.6|1047|1046.4|0
1628086040000|2021-08-04 14:07:20|1047.2|1046.6|1047.2|1046.4|1047.8|1047.2|1047|1046.4|7217
1628086050000|2021-08-04 14:07:30|1047|1046.6|1046.8|1046.2|1047|1046.6|1046.8|1046.2|0
1628086060000|2021-08-04 14:07:40|1047|1046.4|1047|1046.4|1047.2|1046.6|1046.8|1046.4|0
1628086070000|2021-08-04 14:07:50|1047.2||1047||1047.2||1047||0
1628086080000|2021-08-04 14:08:00|1047.2|1046.6|1048|1047.6|1048.4|1047.8|1047.2|1046.6|11864
1628086090000|2021-08-04 14:08:10|1048.2|1047.8|1047.6|1047.2|1048.4|1047.8|1047.6|1047.2|217
1628086100000|2021-08-04 14:08:20|1047.4|1047|1047.4|1046.8|1047.4|1047|1047.4|1046.8|0
1628086110000|2021-08-04 14:08:30|1047.6|1047|1047.4|1046.8|1047.6|1047.2|1047.4|1046.8|1097
1628086120000|2021-08-04 14:08:40|1047.6|1047|1048.2|1047.6|1048.4|1047.8|1047.6|1046.8|1786
1628086130000|2021-08-04 14:08:50|1048.4|1047.8|1048.6|1048|1048.8|1048.2|1048.4|1047.8|500
1628086140000|2021-08-04 14:09:00|1048.8|1048.2|1048|1047.6|1048.8|1048.2|1048|1047.4|296
1628086150000|2021-08-04 14:09:10|1048.2|1047.4|1048|1047.6|1048.2|1047.6|1047.8|1047.4|424
1628086160000|2021-08-04 14:09:20|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1047.6|1047.4|28358
1628086170000|2021-08-04 14:09:30|1048.2|1047.4|1048|1047.6|1048.2|1047.8|1048|1047.4|0
1628086180000|2021-08-04 14:09:40|1048.2|1047.8|1048|1047.6|1048.4|1047.8|1047.8|1047.6|0
1628086190000|2021-08-04 14:09:50|1048.2||1048||1048.2||1048||0
1628086200000|2021-08-04 14:10:00|1048.2|1047.8|1048.6|1048.2|1048.8|1048.2|1048.2|1047.8|1298
1628086210000|2021-08-04 14:10:10|1048.4|1048.4|1048.2|1047.8|1048.6|1048.4|1048.2|1047.8|6541
1628086220000|2021-08-04 14:10:20|1048|1047.6|1049|1048.4|1049.2|1048.8|1048|1047.6|1151
1628086230000|2021-08-04 14:10:30|1048.8|1048.6|1049.2|1048.6|1049.4|1048.8|1048.8|1048.4|552
1628086240000|2021-08-04 14:10:40|1049.4|1048.8|1048.8|1048.2|1049.6|1049|1048.4|1048|24440
1628086250000|2021-08-04 14:10:50|1048.6|1048.4|1048.6|1048.2|1049.4|1049|1048.6|1048.2|24771
1628086260000|2021-08-04 14:11:00|1048.4|1048|1048.2|1047.8|1048.8|1048.2|1048.2|1047.8|831
1628086270000|2021-08-04 14:11:10|1048.4|1048|1048|1047.4|1048.8|1048.4|1048|1047.4|6906
1628086280000|2021-08-04 14:11:20|1047.8|1047.6|1048.2|1047.4|1048.4|1048|1047.8|1047.4|103
1628086290000|2021-08-04 14:11:30|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.2|286
1628086300000|2021-08-04 14:11:40|1048|1047.6|1048.4|1047.8|1048.4|1047.8|1048|1047.6|0
1628086310000|2021-08-04 14:11:50|1048.2|1048|1049|1048.4|1049|1048.6|1048.2|1048|5514
1628086320000|2021-08-04 14:12:00|1049.2|1048.6|1049.2|1048.8|1049.4|1048.8|1049|1048.6|0
1628086330000|2021-08-04 14:12:10|1049|1049|1049.8|1049.4|1049.8|1049.4|1049|1049|1897
1628086340000|2021-08-04 14:12:20|1049.6|1049.2|1048.8|1048.4|1049.6|1049.2|1048.4|1048|25415
1628086350000|2021-08-04 14:12:30|1048.6|1048.2|1048.2|1048|1048.6|1048.2|1048.2|1048|3900
1628086360000|2021-08-04 14:12:40|1048.4|1048.2|1049|1048.6|1049.2|1048.8|1048.4|1048|4532
1628086370000|2021-08-04 14:12:50|1048.8||1049||1049||1048.8||0
1628086380000|2021-08-04 14:13:00|1048.8|1048.4|1048.2|1047.8|1048.8|1048.4|1048.2|1047.8|4109
1628086390000|2021-08-04 14:13:10|1048.4|1048|1048.8|1048.2|1048.8|1048.4|1048.4|1047.8|3131
1628086410000|2021-08-04 14:13:30||1048.4||1048.4||1048.4||1048.4|0
1628086420000|2021-08-04 14:13:40|1049|1048.6|1049.2|1048.8|1049.4|1049|1049|1048.6|3007
1628086430000|2021-08-04 14:13:50|1049.4|1049|1049.4|1049|1049.8|1049.4|1049.2|1048.8|4846
1628086440000|2021-08-04 14:14:00|1049|1048.8|1048.8|1048.6|1049.4|1049|1048.8|1048.4|9258
1628086450000|2021-08-04 14:14:10|1049|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|319
1628086460000|2021-08-04 14:14:20|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048|1047.8|1691
1628086470000|2021-08-04 14:14:30|1048.4|1048.2|1049.2|1048.6|1049.2|1048.6|1048.4|1048.2|2050
1628086480000|2021-08-04 14:14:40|1049.4|1048.8|1049.4|1049|1049.6|1049|1049.4|1048.8|0
1628086490000|2021-08-04 14:14:50|1049.6|1048.8|1049|1048.6|1049.6|1048.8|1049|1048.6|0
1628086500000|2021-08-04 14:15:00|1048.8|1048.4|1049.2|1048.8|1049.4|1049|1048.6|1048.2|3024
1628086510000|2021-08-04 14:15:10|1049|1048.6|1049.4|1049|1049.6|1049.4|1049|1048.4|732
1628086520000|2021-08-04 14:15:20|1049.2|1048.8|1049.6|1049.2|1049.8|1049.4|1049|1048.6|9282
1628086530000|2021-08-04 14:15:30|1049.4|1049|1048.8|1048.2|1049.4|1049|1048.6|1048.2|488
1628086540000|2021-08-04 14:15:40|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.2|2769
1628086560000|2021-08-04 14:16:00|1048.8|1048.4|1048.2|1047.8|1048.8|1048.4|1048|1047.8|3827
1628086570000|2021-08-04 14:16:10|1048.4|1048|1048.6|1048.2|1049|1048.4|1048.4|1048|4264
1628086580000|2021-08-04 14:16:20|1048.8|1048.4|1048.8|1048.4|1049|1048.4|1048.6|1048.2|0
1628086590000|2021-08-04 14:16:30|1049|1048.6|1049.8|1049.4|1049.8|1049.6|1049|1048.6|2391
1628086600000|2021-08-04 14:16:40||1049.6||1049.4||1049.6||1049.4|3980
1628086610000|2021-08-04 14:16:50|1049.6|1049.2|1049.2|1048.6|1049.6|1049.2|1049|1048.6|7220
1628086620000|2021-08-04 14:17:00|1049|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|556
1628086630000|2021-08-04 14:17:10|1048.4|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1048|1300
1628086640000|2021-08-04 14:17:20|1048.8|1048.4|1049.2|1048.8|1049.2|1048.8|1048.8|1048.2|2094
1628086660000|2021-08-04 14:17:40|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|734
1628086670000|2021-08-04 14:17:50|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.6|124
1628086680000|2021-08-04 14:18:00|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1628086690000|2021-08-04 14:18:10|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.2|2546
1628086700000|2021-08-04 14:18:20|1048.6|1048.2|1048.4|1047.8|1048.6|1048.2|1048.4|1047.8|1266
1628086710000|2021-08-04 14:18:30|1048.2|1048|1048.2|1047.6|1048.4|1048|1048|1047.6|2308
1628086720000|2021-08-04 14:18:40|1048|1047.4|1047.6|1047.2|1048|1047.4|1047.6|1047.2|292
1628086730000|2021-08-04 14:18:50||1047||1047.2||1047.2||1047|0
1628086740000|2021-08-04 14:19:00|1047.4|1047|1047.6|1047|1047.6|1047.2|1047|1046.8|280
1628086750000|2021-08-04 14:19:10|1047.8|1047.2|1048|1047.4|1048|1047.8|1047.6|1047.2|0
1628086760000|2021-08-04 14:19:20|1048.2|1047.6|1048.8|1048.4|1049|1048.6|1048.2|1047.6|5704
1628086770000|2021-08-04 14:19:30|1049|1048.6|1049|1048.6|1049|1048.8|1049|1048.6|1442
1628086780000|2021-08-04 14:19:40|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|4617
1628086790000|2021-08-04 14:19:50|1048.6|1048.2|1048.8|1048.2|1048.8|1048.4|1048.4|1048|782
1628086800000|2021-08-04 14:20:00|1048.6|1048.4|1049.2|1048.8|1049.2|1048.8|1048.6|1048.4|849
1628086810000|2021-08-04 14:20:10|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.2|1049|5322
1628086820000|2021-08-04 14:20:20|1049.6||1049.6||1049.6||1049.4||0
1628086830000|2021-08-04 14:20:30|1049.4|1048.8|1049|1048.8|1049.6|1048.8|1049|1048.8|485
1628086840000|2021-08-04 14:20:40|1048.8|1048.6|1048.8|1048.2|1049|1048.6|1048.6|1048.2|372
1628086850000|2021-08-04 14:20:50||1048.4||1048.4||1048.4||1048.4|0
1628086860000|2021-08-04 14:21:00|1049|1048.2|1048.6|1048.2|1049.2|1048.6|1048.4|1048|1379
1628086870000|2021-08-04 14:21:10|1048.8|1048.4|1048.8|1048.2|1049.2|1048.6|1048.6|1048.2|998
1628086880000|2021-08-04 14:21:20||1048.4||1048.4||1048.4||1048.2|0
1628086890000|2021-08-04 14:21:30|1048.6|1048.2|1048.2|1047.8|1048.8|1048.4|1048.2|1047.8|4456
1628086900000|2021-08-04 14:21:40|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|6884
1628086910000|2021-08-04 14:21:50|1048|1047.2|1048|1047.4|1048|1047.4|1048|1047.2|0
1628086920000|2021-08-04 14:22:00|1048.2|1047.6|1047.8|1047.4|1048.2|1047.8|1047.6|1047.2|4
1628086930000|2021-08-04 14:22:10|1048|1047.6|1048.4|1048|1048.4|1048|1047.8|1047.4|128
1628086940000|2021-08-04 14:22:20|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.4|0
1628086950000|2021-08-04 14:22:30|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|3564
1628086960000|2021-08-04 14:22:40|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|321
1628086970000|2021-08-04 14:22:50|1047.6|1047.2|1047|1046.6|1047.6|1047.2|1047|1046.4|458
1628086980000|2021-08-04 14:23:00|1047.2|1046.8|1047|1046.6|1047.4|1047|1047|1046.6|1062
1628086990000|2021-08-04 14:23:10|1046.8|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.4|0
1628087000000|2021-08-04 14:23:20|1046.8|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|507
1628087020000|2021-08-04 14:23:40|1047|1046.6|1047.4|1047|1047.4|1047|1047|1046.6|1959
1628087040000|2021-08-04 14:24:00|1047.2|1046.8|1046.6|1046.2|1047.2|1046.8|1046.6|1046.2|1667
1628087050000|2021-08-04 14:24:10|1046.8|1046|1046.8|1046.2|1046.8|1046.2|1046.8|1046|0
1628087060000|2021-08-04 14:24:20|1047|1046.4|1047.2|1046.8|1047.2|1046.8|1047|1046.4|1136
1628087070000|2021-08-04 14:24:30|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1046.8|736
1628087080000|2021-08-04 14:24:40|1047.4|1047|1048|1047.4|1048|1047.4|1047.2|1047|58
1628087090000|2021-08-04 14:24:50|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1628087100000|2021-08-04 14:25:00|1047.6|1047.2|1047|1046.6|1047.6|1047.2|1046.8|1046.4|3811
1628087110000|2021-08-04 14:25:10|1047.2|1046.8|1047.6|1047|1047.6|1047.2|1047.2|1046.6|1438
1628087120000|2021-08-04 14:25:20|1047.4|1047.2|1047.2|1046.8|1047.4|1047.2|1047.2|1046.8|500
1628087130000|2021-08-04 14:25:30|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1046.8|865
1628087140000|2021-08-04 14:25:40|1047.4|1047|1048|1047.4|1048|1047.6|1047.4|1046.8|1450
1628087150000|2021-08-04 14:25:50|1048.2|1047.6|1048.4|1048|1048.6|1048|1048.2|1047.6|2770
1628087160000|2021-08-04 14:26:00|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1048|1026
1628087180000|2021-08-04 14:26:20|1048.6|1048.2|1049.2|1048.6|1049.2|1048.8|1048.6|1048.2|616
1628087190000|2021-08-04 14:26:30|1049.4|1048.8|1049.6|1049.4|1049.8|1049.4|1049.4|1048.8|3127
1628087200000|2021-08-04 14:26:40|1049.8||1049.6||1049.8||1049.6||0
1628087210000|2021-08-04 14:26:50|1049.8|1049.6|1049.8|1049.6|1050|1049.8|1049.8|1049.4|5321
1628087220000|2021-08-04 14:27:00|1050|1049.8|1050.2|1049.8|1050.8|1050.4|1049.8|1049.6|58925
1628087230000|2021-08-04 14:27:10|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.6|1539
1628087240000|2021-08-04 14:27:20|1049.6|1049.4|1050.6|1050.2|1050.6|1050.2|1049.6|1049.4|1702
1628087250000|2021-08-04 14:27:30|1050.4|1050|1050.4|1050|1050.6|1050|1050.2|1049.8|548
1628087260000|2021-08-04 14:27:40|1050.2||1050.2||1050.2||1050.2||0
1628087270000|2021-08-04 14:27:50|1050.4|1050.2|1051|1050.8|1051|1050.8|1050.4|1050.2|4178
1628087280000|2021-08-04 14:28:00|1051.2|1051|1051.2|1050.6|1051.4|1051.2|1051|1050.6|7473
1628087290000|2021-08-04 14:28:10|1051||1051.2||1051.2||1051||0
1628087300000|2021-08-04 14:28:20|1051|1050.4|1050.4|1050.2|1051|1050.6|1050.4|1050|1773
1628087310000|2021-08-04 14:28:30|1050.2|1050|1050.2|1049.8|1050.2|1050.2|1050.2|1049.8|585
1628087320000|2021-08-04 14:28:40|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.4|1050|152
1628087330000|2021-08-04 14:28:50|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|1841
1628087340000|2021-08-04 14:29:00|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|1574
1628087350000|2021-08-04 14:29:10||1050.4||1050.4||1050.4||1050.4|0
1628087360000|2021-08-04 14:29:20||1050.6||1050.6||1050.6||1050.6|0
1628087370000|2021-08-04 14:29:30|1050.8|1050.4|1051|1050.4|1051|1050.4|1050.6|1050.4|0
1628087380000|2021-08-04 14:29:40||1050.6||1050.6||1050.6||1050.6|0
1628087400000|2021-08-04 14:30:00|1050.8|1050.4|1050.2|1049.8|1050.8|1050.4|1049.6|1049.2|6639
1628087410000|2021-08-04 14:30:10|1050|1049.6|1049.6|1049.2|1050|1049.8|1049.6|1049.2|3
1628087420000|2021-08-04 14:30:20|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.2|1049|4383
1628087430000|2021-08-04 14:30:30|1049.2|1049.2|1049.8|1049.2|1050|1049.6|1049.2|1049|197
1628087440000|2021-08-04 14:30:40|1049.6||1049.6||1049.8||1049.6||0
1628087450000|2021-08-04 14:30:50|1049.4|1049|1049.4|1049|1049.4|1049|1049|1048.4|561
1628087480000|2021-08-04 14:31:20|1049.6|1049.2|1048.6|1048.2|1049.8|1049.4|1048.6|1048|1194
1628087490000|2021-08-04 14:31:30|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|0
1628087500000|2021-08-04 14:31:40|1048.2||1048.4||1048.4||1048.2||810
1628087510000|2021-08-04 14:31:50|1048.2|1048.2|1047.8|1047.4|1048.2|1048.2|1047.6|1047.2|6558
1628087520000|2021-08-04 14:32:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|2070
1628087530000|2021-08-04 14:32:10|1047.8|1047.4|1047.6|1047.2|1048|1047.6|1047.2|1046.8|10034
1628087540000|2021-08-04 14:32:20|1047.8|1047|1047.4|1047|1047.8|1047|1047.2|1046.8|141
1628087550000|2021-08-04 14:32:30|1047.2|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1047|610
1628087570000|2021-08-04 14:32:50|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.2|1047|0
1628087580000|2021-08-04 14:33:00|1047.6|1047.2|1047.8|1047.4|1048|1047.4|1047.4|1047|1065
1628087590000|2021-08-04 14:33:10|1048|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.6|0
1628087600000|2021-08-04 14:33:20|1047.8|1047.4|1047.4|1047.2|1048|1047.4|1047.4|1047|1693
1628087610000|2021-08-04 14:33:30|1047.6|1047.4|1047.8|1047.2|1048|1047.4|1047.6|1047.2|0
1628087620000|2021-08-04 14:33:40|1048|1047.4|1048.2|1047.6|1048.4|1047.8|1048|1047.4|5529
1628087630000|2021-08-04 14:33:50|1048|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|603
1628087640000|2021-08-04 14:34:00|1047.8|1047.4|1047.2|1046.8|1047.8|1047.4|1047|1046.8|2557
1628087650000|2021-08-04 14:34:10|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.2|0
1628087660000|2021-08-04 14:34:20|1047|1046.6|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|2732
1628087670000|2021-08-04 14:34:30|1047|1046.6|1047.8|1047.4|1047.8|1047.4|1047|1046.4|1521
1628087680000|2021-08-04 14:34:40|1048|1047.6|1048.4|1047.8|1048.4|1047.8|1048|1047.6|0
1628087690000|2021-08-04 14:34:50|1048.6|1048|1048.2|1047.8|1048.6|1048|1048.2|1047.6|0
1628087700000|2021-08-04 14:35:00|1048.4|1048|1049.4|1048.8|1049.4|1048.8|1048.2|1048|2101
1628087710000|2021-08-04 14:35:10|1049.2||1049.4||1049.4||1049.2||0
1628087720000|2021-08-04 14:35:20|1049.2|1049|1049.6|1049.2|1049.8|1049.2|1049.2|1049|1390
1628087730000|2021-08-04 14:35:30|1049.4|1049|1048.8|1048.4|1049.4|1049|1048.8|1048.4|1905
1628087740000|2021-08-04 14:35:40|1048.6|1048.2|1048|1047.6|1048.6|1048.2|1048|1047.6|5447
1628087750000|2021-08-04 14:35:50|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.6|500
1628087760000|2021-08-04 14:36:00|1048.4|1048|1048.8|1048.4|1049.2|1048.8|1048.4|1048|8962
1628087770000|2021-08-04 14:36:10|1048.6|1048.6|1048.4|1047.8|1049|1048.6|1048.2|1047.8|3346
1628087780000|2021-08-04 14:36:20|1048.2|1047.6|1047.8|1047.2|1048.2|1047.6|1047.6|1047.2|0
1628087790000|2021-08-04 14:36:30|1048|1047.4|1048|1047.6|1048.4|1048|1047.8|1047.4|795
1628087800000|2021-08-04 14:36:40|1048.2|1047.4|1048|1047.6|1048.2|1047.6|1048|1047.4|0
1628087810000|2021-08-04 14:36:50|1047.8||1048||1048||1047.8||0
1628087820000|2021-08-04 14:37:00|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.6|0
1628087830000|2021-08-04 14:37:10|1048.6|1048|1048.6|1048|1048.6|1048.2|1048.4|1048|0
1628087840000|2021-08-04 14:37:20|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.2|1048|500
1628087850000|2021-08-04 14:37:30|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|783
1628087860000|2021-08-04 14:37:40|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|354
1628087870000|2021-08-04 14:37:50|1049.2|1048.8|1049.4|1048.8|1049.6|1049|1049.2|1048.8|1955
1628087880000|2021-08-04 14:38:00|1049.2|1049|1049.2|1049|1049.6|1049|1049.2|1049|0
1628087890000|2021-08-04 14:38:10|1049.4|1049.2|1049.6|1049.2|1049.8|1049.4|1049.4|1049|0
1628087900000|2021-08-04 14:38:20|1049.4|1049|1048.8|1048.6|1049.6|1049|1048.8|1048.4|1388
1628087910000|2021-08-04 14:38:30|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|1885
1628087920000|2021-08-04 14:38:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048|0
1628087930000|2021-08-04 14:38:50|1048.8||1048.6||1048.8||1048.6||0
1628087940000|2021-08-04 14:39:00|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|0
1628087950000|2021-08-04 14:39:10|1048.4||1048.6||1048.6||1048.4||107
1628087980000|2021-08-04 14:39:40|1048.8|1048.4|1049.6|1049.2|1049.8|1049.2|1048.8|1048.4|2062
1628087990000|2021-08-04 14:39:50|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1049|34
1628088000000|2021-08-04 14:40:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1628088020000|2021-08-04 14:40:20|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|859
1628088040000|2021-08-04 14:40:40|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|3520
1628088050000|2021-08-04 14:40:50|1050.2|1050.2|1050.2|1049.8|1050.2|1050.2|1050|1049.8|947
1628088060000|2021-08-04 14:41:00|1050.4|1050|1050.2|1049.8|1050.8|1050.2|1050.2|1049.8|1114
1628088070000|2021-08-04 14:41:10|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1628088080000|2021-08-04 14:41:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|0
1628088100000|2021-08-04 14:41:40|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1628088110000|2021-08-04 14:41:50|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|96
1628088120000|2021-08-04 14:42:00|1050.4|1050|1050.6|1050|1050.6|1050|1050.2|1049.8|487
1628088130000|2021-08-04 14:42:10|1050.4|1049.8|1050|1049.8|1050.4|1049.8|1050|1049.6|865
1628088140000|2021-08-04 14:42:20|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|1454
1628088150000|2021-08-04 14:42:30|1050.6|1050.2|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|551
1628088160000|2021-08-04 14:42:40|1051|1050.4|1051|1050.6|1051|1050.6|1051|1050.4|3274
1628088170000|2021-08-04 14:42:50|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|500
1628088180000|2021-08-04 14:43:00|1050.8|1050.4|1050.8|1050.6|1050.8|1050.6|1050.6|1050.4|827
1628088190000|2021-08-04 14:43:10|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.6|1050.4|130
1628088200000|2021-08-04 14:43:20|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|131
1628088210000|2021-08-04 14:43:30|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1628088220000|2021-08-04 14:43:40|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|1317
1628088230000|2021-08-04 14:43:50|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|131
1628088240000|2021-08-04 14:44:00|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.8|1050.4|1142
1628088250000|2021-08-04 14:44:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1628088270000|2021-08-04 14:44:30|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|1861
1628088290000|2021-08-04 14:44:50||1050.2||1050.2||1050.2||1050.2|0
1628088300000|2021-08-04 14:45:00|1050.6|1050.4|1051|1050.6|1051|1050.6|1050.4|1050|219
1628088310000|2021-08-04 14:45:10|1050.8|1050.8|1051|1050.6|1051.2|1051|1050.8|1050.6|36271
1628088320000|2021-08-04 14:45:20|1050.8|1050.4|1051|1050.4|1051|1050.4|1050.4|1050|4446
1628088330000|2021-08-04 14:45:30|1050.8||1050.8||1050.8||1050.6||0
1628088370000|2021-08-04 14:46:10|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.4|0
1628088380000|2021-08-04 14:46:20|1051.2|1050.8|1051.4|1051|1051.6|1051|1051.2|1050.8|500
1628088390000|2021-08-04 14:46:30|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|96
1628088400000|2021-08-04 14:46:40||1051.4||1051.4||1051.4||1051.4|0
1628088410000|2021-08-04 14:46:50|1051.8|1051.6|1051.8|1051.6|1052|1051.8|1051.8|1051.6|5604
1628088420000|2021-08-04 14:47:00|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|0
1628088430000|2021-08-04 14:47:10|1052.2|1052|1052.2|1051.8|1052.2|1052|1051.8|1051.6|2106
1628088440000|2021-08-04 14:47:20|1052|1051.6|1051.6|1051.2|1052|1051.6|1051.4|1051|17548
1628088460000|2021-08-04 14:47:40|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1050.8|477
1628088470000|2021-08-04 14:47:50|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|9143
1628088480000|2021-08-04 14:48:00|1052|1051.6|1052.4|1051.8|1052.4|1051.8|1052|1051.6|500
1628088490000|2021-08-04 14:48:10|1052.2|1052|1052|1051.6|1052.6|1052.2|1052|1051.6|37
1628088500000|2021-08-04 14:48:20|1052.2|1051.4|1052|1051.6|1052.2|1051.6|1051.8|1051.4|3560
1628088510000|2021-08-04 14:48:30|1051.8|1051.4|1051.2|1050.8|1051.8|1051.4|1051.2|1050.6|1863
1628088530000|2021-08-04 14:48:50|1051.4|1051|1050.8|1050.6|1051.6|1051.2|1050.8|1050.6|5261
1628088540000|2021-08-04 14:49:00|1051|1050.8|1050.6|1050.2|1051|1050.8|1050.6|1050.2|1845
1628088550000|2021-08-04 14:49:10|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|0
1628088570000|2021-08-04 14:49:30|1050.8|1050.2|1051|1050.6|1051|1050.6|1050.8|1050.2|506
1628088580000|2021-08-04 14:49:40|1050.8|1050.4|1050.8|1050.4|1051|1050.4|1050.6|1050|1291
1628088590000|2021-08-04 14:49:50|1050.6|1050.2|1051|1050.4|1051|1050.6|1050.6|1050.2|0
1628088600000|2021-08-04 14:50:00|1050.8|1050.6|1050.6|1050|1050.8|1050.6|1050.4|1050|292
1628088610000|2021-08-04 14:50:10||1050.2||1050.2||1050.4||1050|0
1628088620000|2021-08-04 14:50:20|1050.2|1050|1050.6|1050.2|1050.8|1050.4|1050|1049.6|9797
1628088630000|2021-08-04 14:50:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|1243
1628088640000|2021-08-04 14:50:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|2116
1628088650000|2021-08-04 14:50:50||1050.2||1050.4||1050.4||1050.2|0
1628088660000|2021-08-04 14:51:00|1051|1050.6|1051.4|1051.2|1052|1051.6|1051|1050.6|10859
1628088670000|2021-08-04 14:51:10|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|41
1628088680000|2021-08-04 14:51:20|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.6|730
1628088690000|2021-08-04 14:51:30|1051.4|1051|1051.6|1051|1051.6|1051|1051.4|1051|105
1628088700000|2021-08-04 14:51:40|1051.8|1051.2|1051.4|1051|1051.8|1051.2|1051.2|1051|8500
1628088720000|2021-08-04 14:52:00|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051|2336
1628088730000|2021-08-04 14:52:10|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1628088740000|2021-08-04 14:52:20|1052|1051.6|1052|1051.6|1052.2|1051.8|1051.8|1051.4|696
1628088760000|2021-08-04 14:52:40|1051.8||1052||1052||1051.8||0
1628088770000|2021-08-04 14:52:50|1052.2|1051.8|1052.4|1051.8|1052.4|1052.2|1052.2|1051.8|637
1628088780000|2021-08-04 14:53:00|1052.6|1052|1052.6|1052.2|1052.8|1052.4|1052.4|1052|34
1628088790000|2021-08-04 14:53:10|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.6|839
1628088800000|2021-08-04 14:53:20|1052.2|1051.8|1052|1051.6|1052.6|1052.2|1052|1051.6|7890
1628088810000|2021-08-04 14:53:30|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.8|1051.4|0
1628088820000|2021-08-04 14:53:40|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051|2028
1628088830000|2021-08-04 14:53:50|1051.4|1051|1051|1050.6|1051.4|1051|1051|1050.6|2163
1628088840000|2021-08-04 14:54:00|1051.2|1050.8|1051.4|1051.2|1051.6|1051.2|1051.2|1050.8|165
1628088850000|2021-08-04 14:54:10|1051.6|1051|1051.4|1051|1051.6|1051|1051.2|1050.8|1230
1628088860000|2021-08-04 14:54:20|1051.6|1050.8|1051.6|1051.2|1051.8|1051.4|1051.4|1050.8|168
1628088870000|2021-08-04 14:54:30|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1628088890000|2021-08-04 14:54:50|1051.4|1051|1051|1050.6|1051.4|1051|1051|1050.6|1357
1628088900000|2021-08-04 14:55:00|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.6|741
1628088920000|2021-08-04 14:55:20|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.4|72
1628088930000|2021-08-04 14:55:30|1050.6|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|3
1628088940000|2021-08-04 14:55:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|190
1628088950000|2021-08-04 14:55:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|66
1628088960000|2021-08-04 14:56:00|1050.6|1050.2|1050.4|1049.8|1050.8|1050.2|1050.2|1049.8|5
1628088970000|2021-08-04 14:56:10|1050.6|1050|1050.6|1050.4|1050.6|1050.4|1050.6|1050|129
1628088990000|2021-08-04 14:56:30|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|2059
1628089010000|2021-08-04 14:56:50|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|492
1628089020000|2021-08-04 14:57:00|1050.6|1050.2|1051|1050.8|1051.2|1050.8|1050.6|1050.2|210
1628089030000|2021-08-04 14:57:10|1051.2|1050.6|1051|1050.8|1051.2|1050.8|1051|1050.6|1544
1628089040000|2021-08-04 14:57:20|1050.8|1050.6|1051.6|1051.2|1051.8|1051.2|1050.8|1050.6|2592
1628089050000|2021-08-04 14:57:30||1051||1051.2||1051.2||1051|0
1628089060000|2021-08-04 14:57:40|1051.4|1051|1051.4|1050.8|1051.4|1051|1051.2|1050.8|1499
1628089070000|2021-08-04 14:57:50|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|481
1628089080000|2021-08-04 14:58:00|1051.2||1051.2||1051.4||1051.2||0
1628089090000|2021-08-04 14:58:10|1051.4|1051.2|1051.6|1051.2|1051.8|1051.4|1051.2|1051|6833
1628089100000|2021-08-04 14:58:20|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.8|27883
1628089130000|2021-08-04 14:58:50|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|803
1628089140000|2021-08-04 14:59:00|1051.8|1051.4|1051.2|1051|1051.8|1051.4|1051.2|1051|862
1628089170000|2021-08-04 14:59:30|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|2611
1628089180000|2021-08-04 14:59:40|||||||||550
1628089190000|2021-08-04 14:59:50|1051.2||1051.4||1051.4||1051.2||0
1628089200000|2021-08-04 15:00:00|1051.6|1051.2|1051|1050.6|1051.8|1051.4|1050.8|1050.6|6244
1628089210000|2021-08-04 15:00:10|1051.2|1050.8|1051.2|1050.6|1051.4|1051.2|1051|1050.4|9844
1628089220000|2021-08-04 15:00:20|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.8|0
1628089240000|2021-08-04 15:00:40|1051.2|1050.8|1050.6|1050.2|1051.2|1050.8|1050.6|1050.2|4724
1628089250000|2021-08-04 15:00:50|1050.4|1050|1049.6|1049.2|1050.4|1050|1049.2|1049|6713
1628089260000|2021-08-04 15:01:00|1049.8|1049.4|1050.2|1049.6|1050.2|1049.8|1049.8|1049.4|3422
1628089270000|2021-08-04 15:01:10|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|0
1628089280000|2021-08-04 15:01:20|1050.2|1050|1050|1049.8|1050.2|1050|1049.8|1049.4|3066
1628089290000|2021-08-04 15:01:30|1050.2|1050|1050.6|1050.2|1050.8|1050.2|1050.2|1049.8|9205
1628089300000|2021-08-04 15:01:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050|0
1628089310000|2021-08-04 15:01:50|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.8|1050.4|1180
1628089320000|2021-08-04 15:02:00|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|4089
1628089330000|2021-08-04 15:02:10|1051.2||1051.4||1051.4||1051.2||0
1628089350000|2021-08-04 15:02:30|1051.6|1051.2|1051.8|1051.4|1052|1051.6|1051.6|1051.2|2462
1628089360000|2021-08-04 15:02:40|1051.6||1051.6||1051.8||1051.6||0
1628089370000|2021-08-04 15:02:50|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|3222
1628089380000|2021-08-04 15:03:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1200
1628089390000|2021-08-04 15:03:10|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1628089400000|2021-08-04 15:03:20|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1628089410000|2021-08-04 15:03:30|1051.4|1051|1051.2|1050.8|1051.6|1051.2|1051|1050.6|5961
1628089430000|2021-08-04 15:03:50|1051|1050.6|1051.2|1050.8|1051.4|1051|1051|1050.6|344
1628089450000|2021-08-04 15:04:10|1051||1051||1051||1051||0
1628089460000|2021-08-04 15:04:20|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|30
1628089470000|2021-08-04 15:04:30|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|861
1628089480000|2021-08-04 15:04:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|380
1628089490000|2021-08-04 15:04:50|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|237
1628089500000|2021-08-04 15:05:00||1051||1050.8||1051||1050.8|0
1628089510000|2021-08-04 15:05:10|1051.4|1051|1052|1051.6|1052|1051.6|1051.4|1051|492
1628089520000|2021-08-04 15:05:20|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|6320
1628089530000|2021-08-04 15:05:30||1052||1051.8||1052||1051.8|735
1628089540000|2021-08-04 15:05:40|1052|1051.6|1051.8|1051.6|1052.2|1051.6|1051.8|1051.4|578
1628089550000|2021-08-04 15:05:50|1051.6|1051.4|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|210
1628089560000|2021-08-04 15:06:00||1051.4||1051.2||1051.4||1051.2|1500
1628089570000|2021-08-04 15:06:10|1051.8|1051.4|1052.2|1052|1052.4|1052|1051.8|1051.4|5130
1628089580000|2021-08-04 15:06:20|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|5020
1628089590000|2021-08-04 15:06:30|1052.4||1052.2||1052.4||1052.2||0
1628089600000|2021-08-04 15:06:40|1052|1051.6|1052.2|1052|1052.2|1052|1051.8|1051.4|4586
1628089610000|2021-08-04 15:06:50|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|96
1628089620000|2021-08-04 15:07:00|1052.6|1052.2|1052.4|1052|1052.8|1052.6|1052.4|1052|14429
1628089630000|2021-08-04 15:07:10|1052.6||1052.4||1052.6||1052.4||0
1628089640000|2021-08-04 15:07:20|1052.2|1051.8|1052.2|1052|1052.4|1052|1052.2|1051.8|0
1628089650000|2021-08-04 15:07:30|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|40
1628089660000|2021-08-04 15:07:40||1052.2||1052.2||1052.2||1052.2|0
1628089670000|2021-08-04 15:07:50|1052.2|1052|1052.2|1052|1052.2|1052|1052.2|1052|725
1628089680000|2021-08-04 15:08:00|||||||||110
1628089690000|2021-08-04 15:08:10|1052.4||1052.4||1052.6||1052.4||18
1628089700000|2021-08-04 15:08:20|1052.2|1052.2|1052.2|1052|1052.2|1052.2|1052.2|1052|0
1628089710000|2021-08-04 15:08:30|1052.4|1051.8|1052|1051.6|1052.4|1051.8|1052|1051.6|573
1628089720000|2021-08-04 15:08:40|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1628089740000|2021-08-04 15:09:00||1052||1051.8||1052||1051.8|0
1628089760000|2021-08-04 15:09:20|1052.4|1052|1052.2|1052|1052.4|1052.2|1052.2|1051.8|1543
1628089770000|2021-08-04 15:09:30|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|1799
1628089780000|2021-08-04 15:09:40|||||||||1
1628089790000|2021-08-04 15:09:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1628089800000|2021-08-04 15:10:00|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.8|1030
1628089820000|2021-08-04 15:10:20|1052|1051.6|1051.6|1051.2|1052|1051.6|1051.6|1051|1366
1628089830000|2021-08-04 15:10:30|1051.8|1051.6|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|241
1628089840000|2021-08-04 15:10:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1628089850000|2021-08-04 15:10:50|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|102
1628089860000|2021-08-04 15:11:00|1052|1051.6|1052.4|1052|1052.4|1052.2|1052|1051.6|9776
1628089880000|2021-08-04 15:11:20|1052.2|1051.8|1052|1051.8|1052.2|1052|1052|1051.8|775
1628089890000|2021-08-04 15:11:30|1052.2|1052|1052.4|1052.2|1052.4|1052.2|1052|1052|8827
1628089900000|2021-08-04 15:11:40|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|969
1628089910000|2021-08-04 15:11:50|1052.2||1052.4||1052.4||1052.2||0
1628089930000|2021-08-04 15:12:10|1052.2||1052.4||1052.4||1052.2||0
1628089940000|2021-08-04 15:12:20|1052.2||1052.2||1052.4||1052.2||0
1628089950000|2021-08-04 15:12:30|1052|1051.8|1051.8|1051.6|1052.2|1051.8|1051.8|1051.4|841
1628089960000|2021-08-04 15:12:40||1051.4||1051.4||1051.4||1051.4|1326
1628089970000|2021-08-04 15:12:50|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1628090000000|2021-08-04 15:13:20||1051.2||1051.4||1051.4||1051.2|0
1628090040000|2021-08-04 15:14:00|1051.6||1051.8||1051.8||1051.6||0
1628090050000|2021-08-04 15:14:10||1051.6||1051.6||1051.6||1051.4|0
1628090060000|2021-08-04 15:14:20|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051|9960
1628090070000|2021-08-04 15:14:30||1051.4||1051.4||1051.4||1051.4|0
1628090080000|2021-08-04 15:14:40|1051.4|1051.2|1051.2|1050.8|1051.6|1051.2|1051|1050.6|1234
1628090090000|2021-08-04 15:14:50|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1628090100000|2021-08-04 15:15:00|1051|1050.6|1050.8|1050.6|1051|1050.8|1050.8|1050.4|1520
1628090120000|2021-08-04 15:15:20|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|1897
1628090130000|2021-08-04 15:15:30|1050.8|1050.4|1051|1050.8|1051|1050.8|1050.6|1050.4|6921
1628090140000|2021-08-04 15:15:40|1051.2|1050.6|1050.8|1050.6|1051.2|1050.6|1050.8|1050.6|2585
1628090150000|2021-08-04 15:15:50|1051||1050.8||1051||1050.8||76
1628090160000|2021-08-04 15:16:00|1051||1051||1051||1051||0
1628090170000|2021-08-04 15:16:10|1051.2|1050.8|1051.2|1051|1051.4|1051|1051.2|1050.8|5146
1628090180000|2021-08-04 15:16:20|1051|1050.8|1050.8|1050.4|1051|1050.8|1050.8|1050.4|5663
1628090190000|2021-08-04 15:16:30|1050.6|1050.6|1050.6|1050.4|1050.8|1050.6|1050.6|1050.2|1204
1628090200000|2021-08-04 15:16:40|1050.4|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|759
1628090210000|2021-08-04 15:16:50|1050.6|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|502
1628090220000|2021-08-04 15:17:00|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|0
1628090230000|2021-08-04 15:17:10|1050.4|1050.2|1050.4|1050.2|1050.4|1050.4|1050.4|1050.2|0
1628090240000|2021-08-04 15:17:20|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|397
1628090270000|2021-08-04 15:17:50|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.4|92
1628090280000|2021-08-04 15:18:00|||||||||462
1628090290000|2021-08-04 15:18:10|1051|1050.8|1050.8|1050.6|1051|1050.8|1050.8|1050.6|801
1628090300000|2021-08-04 15:18:20|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|2093
1628090310000|2021-08-04 15:18:30|1050.6||1050.6||1050.6||1050.4||472
1628090330000|2021-08-04 15:18:50||1050.4||1050.4||1050.4||1050.4|0
1628090340000|2021-08-04 15:19:00|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1049.8|3263
1628090350000|2021-08-04 15:19:10|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|1623
1628090360000|2021-08-04 15:19:20||1050||1049.8||1050||1049.8|489
1628090370000|2021-08-04 15:19:30|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049.4|3
1628090380000|2021-08-04 15:19:40|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|1581
1628090390000|2021-08-04 15:19:50|1050.2|1049.8|1050|1049.8|1050.2|1050|1050|1049.6|5288
1628090400000|2021-08-04 15:20:00|1050.2|1050|1051.4|1051|1051.4|1051|1050.2|1049.8|5256
1628090410000|2021-08-04 15:20:10|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.6|903
1628090420000|2021-08-04 15:20:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1628090430000|2021-08-04 15:20:30|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|605
1628090440000|2021-08-04 15:20:40|1051.4|1051|1051.4|1051|1051.4|1051.2|1051|1050.8|5000
1628090450000|2021-08-04 15:20:50|1051.6|1051.2|1051.2|1051|1051.6|1051.2|1051.2|1050.8|1538
1628090460000|2021-08-04 15:21:00|1051|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.6|131
1628090470000|2021-08-04 15:21:10|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|5000
1628090480000|2021-08-04 15:21:20|1050.8||1050.8||1050.8||1050.8||0
1628090490000|2021-08-04 15:21:30|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|354
1628090500000|2021-08-04 15:21:40|1050.6|1050.6|1050.4|1050.2|1050.6|1050.6|1050.4|1050|0
1628090510000|2021-08-04 15:21:50|1050.6|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|836
1628090520000|2021-08-04 15:22:00|1050.8||1050.6||1050.8||1050.6||0
1628090540000|2021-08-04 15:22:20|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1050|1270
1628090550000|2021-08-04 15:22:30|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|952
1628090560000|2021-08-04 15:22:40|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1628090570000|2021-08-04 15:22:50|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|0
1628090580000|2021-08-04 15:23:00|1050|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|465
1628090590000|2021-08-04 15:23:10|1050.2|1049.8|1050|1049.8|1050.2|1050|1050|1049.8|257
1628090620000|2021-08-04 15:23:40|1050.2|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|823
1628090640000|2021-08-04 15:24:00|1050||1050||1050||1050||0
1628090660000|2021-08-04 15:24:20|1050.2|1049.6|1050|1049.6|1050.2|1049.8|1049.8|1049.4|2970
1628090670000|2021-08-04 15:24:30|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|700
1628090680000|2021-08-04 15:24:40|||||||||100
1628090700000|2021-08-04 15:25:00|1049.8||1050||1050||1049.8||0
1628090710000|2021-08-04 15:25:10|1049.8|1049|1049.6|1049.4|1050|1049.4|1049.6|1049|18266
1628090720000|2021-08-04 15:25:20|1049.8|1049.6|1049.8|1049.4|1050|1049.8|1049.6|1049.4|10763
1628090730000|2021-08-04 15:25:30|||||||||178
1628090740000|2021-08-04 15:25:40|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.6|1049.2|7552
1628090750000|2021-08-04 15:25:50|1049.6|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|411
1628090760000|2021-08-04 15:26:00||1049.2||1049.4||1049.4||1049.2|809
1628090770000|2021-08-04 15:26:10|||||||||71
1628090780000|2021-08-04 15:26:20|1049.8|1049.6|1050.4|1050.2|1050.6|1050.4|1049.8|1049.6|13245
1628090790000|2021-08-04 15:26:30|1050.2|1050|1049.8|1049.4|1050.4|1050|1049.6|1049.2|5578
1628090800000|2021-08-04 15:26:40|1050|1049.6|1049.8|1049.4|1050|1049.8|1049.8|1049.4|282
1628090810000|2021-08-04 15:26:50|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|2422
1628090820000|2021-08-04 15:27:00|1049.6|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.2|1498
1628090830000|2021-08-04 15:27:10|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|948
1628090840000|2021-08-04 15:27:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1358
1628090850000|2021-08-04 15:27:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|4826
1628090860000|2021-08-04 15:27:40|1050|1049.6|1050.4|1050|1050.4|1050.2|1050|1049.6|9021
1628090870000|2021-08-04 15:27:50|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|28
1628090880000|2021-08-04 15:28:00|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|1614
1628090890000|2021-08-04 15:28:10|1050.2|1050.2|1050.8|1050.4|1050.8|1050.4|1050.2|1050.2|3943
1628090900000|2021-08-04 15:28:20|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050|1049.6|7104
1628090910000|2021-08-04 15:28:30|||||||||3
1628090920000|2021-08-04 15:28:40|1050.6|1049.8|1050.4|1050|1050.6|1050|1050.4|1049.8|10
1628090930000|2021-08-04 15:28:50|1050.6||1050.4||1050.6||1050.4||810
1628090940000|2021-08-04 15:29:00|1050.2|1049.8|1050.2|1049.6|1050.2|1050|1050|1049.6|1474
1628090950000|2021-08-04 15:29:10|1050|1049.8|1049.6|1049.2|1050|1049.8|1049.6|1049.2|2361
1628090960000|2021-08-04 15:29:20|1049.8|1049.4|1049.8|1049.2|1050|1049.6|1049.6|1049.2|1799
1628090970000|2021-08-04 15:29:30|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|14
1628090980000|2021-08-04 15:29:40|1049.4|1049|1049|1048.8|1049.4|1049|1048.8|1048.6|10287
1628090990000|2021-08-04 15:29:50|1049.2|1048.6|1049.4|1049|1049.4|1049|1049.2|1048.6|2106
1628146800000|2021-08-05 07:00:00|1045.2|1042.8|1044.6|1043.4|1045.2|1043.4|1044.6|1042.8|58576
1628146810000|2021-08-05 07:00:10|1044.4|1043.2|1043.6|1042.8|1044.4|1043.2|1043|1042|4358
1628146820000|2021-08-05 07:00:20|1044|1043|1046.4|1044.4|1046.4|1045|1044|1043|3255
1628146830000|2021-08-05 07:00:30|1046.6|1044.8|1047.2|1045.4|1047.2|1045.4|1046.6|1044.6|0
1628146840000|2021-08-05 07:00:40|1047||1047||1047||1047||0
1628146850000|2021-08-05 07:00:50||1045.2||1045.2||1045.2||1045.2|0
1628146860000|2021-08-05 07:01:00|1046.8|1045.6|1046|1045|1046.8|1046|1046|1044.8|2954
1628146870000|2021-08-05 07:01:10|1045.8|1044.8|1044.6|1043.6|1045.8|1044.8|1044|1043|4689
1628146880000|2021-08-05 07:01:20|1044.4|1043.8|1044|1042.8|1045.2|1044.2|1043.4|1042.4|5727
1628146890000|2021-08-05 07:01:30|1043.8|1042.6|1044.8|1044.2|1044.8|1044.2|1043.4|1042.4|3392
1628146900000|2021-08-05 07:01:40|1045|1044.4|1045|1044|1045.6|1045|1044.4|1043.4|4453
1628146920000|2021-08-05 07:02:00|1045.2|1044.2|1046|1045.2|1046|1045.2|1044.8|1043.6|3777
1628146930000|2021-08-05 07:02:10|1046.2|1045.4|1045.2|1044|1046.6|1045.6|1045.2|1044|2070
1628146940000|2021-08-05 07:02:20|1045|1043.8|1043.8|1043|1045|1043.8|1043.8|1042.8|2021
1628146950000|2021-08-05 07:02:30|1044.2|1043.2|1045.2|1044.4|1045.2|1044.8|1044|1043.2|1795
1628146960000|2021-08-05 07:02:40|1045|1044.2|1045|1044.2|1045|1044.2|1044.4|1043.2|949
1628146970000|2021-08-05 07:02:50|1045.2|1044|1044.8|1043.8|1045.2|1044|1044.8|1043.8|1
1628146980000|2021-08-05 07:03:00|1045|1044|1045.4|1044.6|1046.2|1045.4|1045|1044|11097
1628146990000|2021-08-05 07:03:10|1045.2|1044.4|1044.6|1043.8|1045.2|1044.4|1044.6|1043.8|0
1628147020000|2021-08-05 07:03:40|1044.8|1044|1045.4|1044.6|1045.6|1044.6|1044.8|1044|1425
1628147030000|2021-08-05 07:03:50|1045.2|1044.4|1044.2|1043.4|1045.2|1044.4|1044.2|1043.4|2543
1628147040000|2021-08-05 07:04:00|1044.4|1043.2|1044|1043|1044.4|1043.4|1043.8|1043|0
1628147050000|2021-08-05 07:04:10|1043.8|1043.2|1044.8|1044.2|1044.8|1044.2|1043.8|1043.2|2270
1628147060000|2021-08-05 07:04:20|1044.6|1044|1044.6|1043.8|1044.6|1044|1044.6|1043.8|0
1628147070000|2021-08-05 07:04:30|1044.8|1044|1045.4|1044.6|1045.8|1045.2|1044.6|1044|1228
1628147080000|2021-08-05 07:04:40|1045.6|1044.8|1045.8|1044.6|1045.8|1045|1045.4|1044.6|0
1628147090000|2021-08-05 07:04:50|1045.6||1045.4||1045.6||1045.4||0
1628147100000|2021-08-05 07:05:00|1045.6|1044.8|1045.8|1045|1045.8|1045|1045.4|1044.4|0
1628147110000|2021-08-05 07:05:10||1045.2||1045||1045.2||1045|0
1628147120000|2021-08-05 07:05:20|1045.6|1044.8|1045.8|1045|1045.8|1045|1045.4|1044.8|1500
1628147130000|2021-08-05 07:05:30|1046|1045.2|1046.2|1045.4|1046.4|1045.8|1046|1045.2|1951
1628147140000|2021-08-05 07:05:40|1046.4|1045.6|1046.4|1045.8|1046.8|1046.2|1045.8|1045|5304
1628147150000|2021-08-05 07:05:50|1046.6|1046|1047.6|1046.8|1047.8|1046.8|1046.6|1046|3804
1628147160000|2021-08-05 07:06:00|1047.8|1047|1048.8|1048|1049|1048|1047.6|1047|4501
1628147170000|2021-08-05 07:06:10|1049|1048.2|1049|1048.4|1049|1048.4|1049|1048.2|0
1628147180000|2021-08-05 07:06:20|1049.2|1048.6|1049.8|1049.2|1049.8|1049.2|1049.2|1048.6|68
1628147190000|2021-08-05 07:06:30|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|622
1628147200000|2021-08-05 07:06:40|1049.6|1049.6|1050|1049.4|1050|1049.6|1049.6|1049.2|1364
1628147210000|2021-08-05 07:06:50|1049.8|1049.2|1049.8|1049.2|1050|1049.4|1049.8|1049.2|0
1628147220000|2021-08-05 07:07:00|1050|1049.4|1049.8|1049.2|1050|1049.4|1049.8|1049.2|0
1628147230000|2021-08-05 07:07:10|1049.6|1049|1048.4|1047.6|1049.6|1049|1048.4|1047.6|628
1628147250000|2021-08-05 07:07:30|1048.6|1047.8|1048.4|1047.6|1048.8|1048.4|1048.4|1047.6|2912
1628147260000|2021-08-05 07:07:40||1047.8||1047.8||1047.8||1047.8|0
1628147270000|2021-08-05 07:07:50|1048.6|1048|1049|1048.2|1049|1048.6|1048.6|1048|2072
1628147280000|2021-08-05 07:08:00|1048.8|1048|1049|1048.2|1049.4|1048.6|1048.6|1047.8|886
1628147290000|2021-08-05 07:08:10|1049.2|1048.4|1049|1048.4|1049.2|1048.6|1048.8|1048.2|0
1628147300000|2021-08-05 07:08:20|1048.8|1048.2|1049.4|1048.6|1049.4|1048.6|1048.6|1047.8|836
1628147310000|2021-08-05 07:08:30|1049.2|1048.4|1049.2|1048.6|1049.2|1048.6|1049|1048.4|0
1628147320000|2021-08-05 07:08:40|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1049|1048.4|76
1628147330000|2021-08-05 07:08:50|1049.4|1048.8|1048.6|1047.8|1049.4|1049|1048.6|1047.8|1148
1628147340000|2021-08-05 07:09:00|1048.8|1048|1049|1048.2|1049.2|1048.8|1048.8|1048|4245
1628147350000|2021-08-05 07:09:10|1049.2|1048.2|1049.8|1049|1050|1049.2|1049.2|1048.2|332
1628147360000|2021-08-05 07:09:20|1049.4|1048.4|1049.6|1048.8|1049.6|1048.8|1049.4|1048.4|512
1628147370000|2021-08-05 07:09:30|1049.4|1048.6|1048.4|1047.6|1049.4|1048.6|1048.4|1047.6|1118
1628147380000|2021-08-05 07:09:40|1048.8|1048.2|1049|1048.2|1049|1048.2|1048.8|1048.2|1248
1628147390000|2021-08-05 07:09:50|1048.8|1047.8|1048.2|1047.2|1048.8|1047.8|1048|1047|635
1628147410000|2021-08-05 07:10:10|1048.4|1047|1048.2|1047.2|1048.4|1047.2|1048.2|1047|0
1628147420000|2021-08-05 07:10:20|1048||1048||1048||1048||0
1628147430000|2021-08-05 07:10:30|1048.4|1047|1047.6|1046.6|1048.4|1047.4|1047.6|1046.6|300
1628147440000|2021-08-05 07:10:40|1047.2|1046.4|1047.2|1046.4|1047.2|1046.4|1047.2|1046.4|0
1628147450000|2021-08-05 07:10:50|1047|1046.2|1046.6|1045.6|1047|1046.2|1046.4|1045.4|176
1628147460000|2021-08-05 07:11:00|1046.4|1045.4|1045.8|1045|1046.6|1045.8|1045.8|1045|166
1628147470000|2021-08-05 07:11:10|1046|1044.6|1046|1045.4|1046.2|1045.6|1045.8|1044.6|340
1628147480000|2021-08-05 07:11:20|1046.6|1046|1046.2|1045.6|1046.6|1046|1046.2|1045.4|6822
1628147490000|2021-08-05 07:11:30|1046|1045.4|1046.2|1045.6|1046.2|1045.6|1046|1045.4|2104
1628147500000|2021-08-05 07:11:40|1046.4|1046.2|1046|1045.2|1046.8|1046.2|1045.6|1045|12444
1628147510000|2021-08-05 07:11:50|1045.6|1045|1046|1045.2|1046.2|1045.4|1045.6|1045|302
1628147520000|2021-08-05 07:12:00|1046.2|1045.4|1046.2|1045.6|1046.4|1045.8|1046.2|1045.4|156
1628147530000|2021-08-05 07:12:10|1046.4|1045.8|1046|1045.4|1046.4|1045.8|1046|1045.4|264
1628147540000|2021-08-05 07:12:20|1046.2|1045.6|1045.8|1045|1046.2|1045.6|1045.8|1045|2617
1628147550000|2021-08-05 07:12:30|1046|1045.2|1046|1045.2|1046|1045.2|1046|1045.2|0
1628147570000|2021-08-05 07:12:50|1045.8|1045|1045.8|1045|1045.8|1045|1045.8|1045|0
1628147580000|2021-08-05 07:13:00|1045|1044|1045.2|1044.2|1045.2|1044.2|1045|1044|2014
1628147590000|2021-08-05 07:13:10|1044.6|1043.8|1044.6|1044|1044.8|1044.2|1044.6|1043.8|420
1628147600000|2021-08-05 07:13:20|1044.4|1043.8|1044.2|1043.4|1044.4|1043.8|1044|1043.2|1000
1628147610000|2021-08-05 07:13:30|1044.8|1044|1044.8|1044|1044.8|1044|1044.6|1043.8|38
1628147620000|2021-08-05 07:13:40|1044.6|1043.8|1045|1044.2|1045.2|1044.4|1044.6|1043.8|121
1628147630000|2021-08-05 07:13:50|1045.2|1044.4|1044.8|1044|1045.2|1044.6|1044.8|1044|3386
1628147640000|2021-08-05 07:14:00|1045|1044.2|1045.2|1044.6|1045.2|1044.6|1045|1044.2|500
1628147650000|2021-08-05 07:14:10|1045|1044.4|1046|1045.2|1046|1045.2|1045|1044.4|201
1628147660000|2021-08-05 07:14:20|1045.8|1044.8|1044.8|1044.2|1045.8|1044.8|1044.8|1044|1444
1628147670000|2021-08-05 07:14:30|1044.6|1044|1045.2|1044.2|1045.6|1044.8|1044.6|1044|0
1628147680000|2021-08-05 07:14:40|1045.4|1044.4|1045.4|1044.6|1045.6|1044.6|1045.4|1044.4|297
1628147690000|2021-08-05 07:14:50|1045.6|1044.8|1045.6|1044.8|1045.8|1045|1045.2|1044.6|0
1628147700000|2021-08-05 07:15:00|1046|1045|1046.4|1045.6|1046.4|1045.6|1045.8|1045|68
1628147720000|2021-08-05 07:15:20|1046.2|1045.4|1046|1045.4|1046.2|1045.4|1045.6|1044.8|2756
1628147730000|2021-08-05 07:15:30|1046.2|1045.6|1045.4|1044.8|1046.2|1045.6|1045.4|1044.8|1543
1628147740000|2021-08-05 07:15:40|1045.6|1045|1045.4|1044.8|1045.6|1045|1045.4|1044.8|0
1628147750000|2021-08-05 07:15:50|1046.2|1045.6|1046.6|1045.8|1046.8|1046|1046|1045.2|7491
1628147760000|2021-08-05 07:16:00|1046.8|1045.6|1046.6|1045.6|1046.8|1045.6|1046.6|1045.6|0
1628147770000|2021-08-05 07:16:10|1046.4|1045|1045.6|1045|1046.4|1045|1045.4|1044.8|521
1628147780000|2021-08-05 07:16:20|1045.4|1044.8|1045|1044.2|1045.4|1044.8|1044.8|1044.2|568
1628147790000|2021-08-05 07:16:30|1045.4|1044.4|1044.8|1044|1045.4|1044.4|1044.6|1043.8|791
1628147800000|2021-08-05 07:16:40|1044.6|1043.8|1044.8|1044|1044.8|1044.2|1044.6|1043.8|0
1628147810000|2021-08-05 07:16:50|1044.6|1044.2|1045.4|1044.6|1045.4|1044.6|1044.6|1044.2|368
1628147820000|2021-08-05 07:17:00|1045.6|1044.8|1045.6|1044.8|1045.6|1044.8|1045.6|1044.8|1074
1628147830000|2021-08-05 07:17:10|1045|1044.2|1044.6|1044|1045.2|1044.4|1044.4|1043.8|2685
1628147840000|2021-08-05 07:17:20|1044.4|1043.8|1044.4|1043.6|1044.4|1043.8|1044.4|1043.6|440
1628147850000|2021-08-05 07:17:30|1044.2|1043.2|1044.4|1043.6|1044.4|1043.8|1044.2|1043|0
1628147860000|2021-08-05 07:17:40|1044.2|1043.4|1044|1043.2|1044.4|1043.4|1044|1043.2|0
1628147870000|2021-08-05 07:17:50|1043.4|1042.8|1044.2|1043.2|1044.4|1043.4|1043.4|1042.8|1579
1628147890000|2021-08-05 07:18:10|1043.8|1043|1043.8|1043|1043.8|1043|1043.8|1043|0
1628147900000|2021-08-05 07:18:20||1042.8||1043||1043||1042.8|0
1628147910000|2021-08-05 07:18:30|1043.6|1042.8|1043.8|1043|1044|1043.4|1043.6|1042.8|562
1628147920000|2021-08-05 07:18:40|1044.2|1043.6|1045.6|1044.6|1045.6|1045|1044|1043.4|750
1628147930000|2021-08-05 07:18:50|1045|1044|1044.6|1043.6|1045.2|1044.2|1044.6|1043.6|0
1628147940000|2021-08-05 07:19:00|1044.4|1043.4|1044.4|1043.6|1044.8|1043.8|1044.2|1043.4|306
1628147950000|2021-08-05 07:19:10|1044.2|1043.4|1044.6|1043.6|1044.6|1043.8|1044.2|1043.4|0
1628147960000|2021-08-05 07:19:20|1045.6|1045|1047.4|1046.6|1047.6|1046.8|1045.6|1045|2289
1628147970000|2021-08-05 07:19:30|1047.6|1047.2|1047|1046.2|1047.8|1047.2|1046.8|1045.8|0
1628147980000|2021-08-05 07:19:40|1047.2|1046.4|1047|1046|1047.2|1046.4|1047|1046|0
1628147990000|2021-08-05 07:19:50|1047.2|1046.4|1046.6|1046|1047.2|1046.4|1046.4|1045.6|762
1628148000000|2021-08-05 07:20:00|1047.2|1046.4|1047.6|1046.4|1047.6|1046.8|1047.2|1046.2|0
1628148010000|2021-08-05 07:20:10|1047.4|1046.2|1047.2|1046.4|1047.4|1046.4|1047|1046.2|0
1628148020000|2021-08-05 07:20:20|1047|1046.2|1047|1046.2|1047|1046.2|1047|1046.2|0
1628148030000|2021-08-05 07:20:30|1046.8|1046.4|1047|1046.2|1047|1046.4|1046.8|1046|0
1628148040000|2021-08-05 07:20:40|1046.2|1045.6|1046.2|1045.4|1046.2|1045.6|1045.8|1045.2|785
1628148050000|2021-08-05 07:20:50|1046.4|1045.6|1046.2|1045.4|1046.4|1045.6|1046.2|1045.4|0
1628148060000|2021-08-05 07:21:00|1045.8|1045|1045.4|1044.6|1046|1045|1045.2|1044.4|725
1628148070000|2021-08-05 07:21:10|1045.2|1044.4|1046.4|1045.4|1046.4|1045.4|1045.2|1044.4|1232
1628148080000|2021-08-05 07:21:20|1046.2|1045.2|1046.6|1045.8|1046.6|1045.8|1046|1045.2|97
1628148090000|2021-08-05 07:21:30|1046.4|1045.6|1045.6|1045|1046.4|1045.6|1045.6|1044.8|500
1628148100000|2021-08-05 07:21:40|1045.8|1044.8|1046.2|1045.2|1046.2|1045.2|1045.4|1044.4|240
1628148110000|2021-08-05 07:21:50|1046.4|1045.4|1046.2|1045.4|1046.4|1045.4|1046.2|1045.4|0
1628148120000|2021-08-05 07:22:00|1046|1045|1045|1044.2|1046|1045.2|1045|1044.2|2161
1628148130000|2021-08-05 07:22:10|1044.8|1044|1045.6|1044.8|1045.6|1044.8|1044.6|1043.8|332
1628148140000|2021-08-05 07:22:20|1045.8|1045|1045.6|1044.8|1046|1045|1045.4|1044.8|0
1628148150000|2021-08-05 07:22:30|1045.8|1045.8|1045.8|1045|1046.4|1045.8|1045.8|1045|194
1628148160000|2021-08-05 07:22:40|1046|1045.2|1046.2|1045.4|1046.4|1045.8|1046|1045.2|2506
1628148170000|2021-08-05 07:22:50|1046.4|1045.6|1047.2|1046.4|1047.2|1046.4|1046.2|1045.6|417
1628148180000|2021-08-05 07:23:00|1046.8|1046.2|1047|1046.2|1047.2|1046.4|1046.8|1046|0
1628148190000|2021-08-05 07:23:10|1047.6|1046.8|1047.6|1046.8|1047.8|1047|1047.4|1046.6|121
1628148200000|2021-08-05 07:23:20|1047.8|1047|1047.8|1047.2|1047.8|1047.2|1047.6|1046.8|811
1628148210000|2021-08-05 07:23:30|1047.6|1047|1047.4|1046.6|1047.8|1047|1047.4|1046.6|0
1628148220000|2021-08-05 07:23:40|1048.2|1047.2|1048.4|1047.4|1048.4|1047.4|1048.2|1047.2|1430
1628148230000|2021-08-05 07:23:50|1048.2|1047.2|1048.2|1047.4|1048.4|1047.6|1048.2|1047.2|1000
1628148240000|2021-08-05 07:24:00|1048.4|1047.6|1048.4|1047.8|1048.4|1047.8|1048|1047.2|550
1628148250000|2021-08-05 07:24:10|1047.8|1047.2|1048|1047.4|1048|1047.4|1047.2|1047|1740
1628148260000|2021-08-05 07:24:20|1048.2|1047.6|1048.6|1048|1048.6|1048|1048.2|1047.6|4447
1628148270000|2021-08-05 07:24:30|1048.4|1048.2|1048.2|1047.6|1048.4|1048.2|1048.2|1047.6|250
1628148280000|2021-08-05 07:24:40|1048|1047.4|1047.6|1047|1048|1047.4|1047.6|1047|2452
1628148290000|2021-08-05 07:24:50|1047.8|1047.2|1048.2|1047.6|1048.2|1047.6|1047.8|1047.2|0
1628148300000|2021-08-05 07:25:00|1048|1047.4|1046.6|1046|1048|1047.4|1046.6|1046|2248
1628148310000|2021-08-05 07:25:10|1046.4|1045.8|1046.4|1045.8|1046.4|1046|1046.4|1045.6|0
1628148320000|2021-08-05 07:25:20|1046.2|1046|1048.4|1047.6|1048.4|1048|1046.2|1046|5483
1628148330000|2021-08-05 07:25:30||1047.8||1047.6||1047.8||1047.6|0
1628148340000|2021-08-05 07:25:40|1048.2|1047.8|1048.4|1047.6|1048.4|1047.8|1048|1047.6|850
1628148350000|2021-08-05 07:25:50|1048.2|1047.4|1047.6|1047.2|1048.2|1047.4|1047.6|1047|890
1628148360000|2021-08-05 07:26:00|1047.8|1047.4|1048|1047.4|1048|1047.4|1047.8|1047.4|319
1628148370000|2021-08-05 07:26:10|1047.8|1047.2|1047.8|1047.2|1048|1047.2|1047.6|1047|191
1628148380000|2021-08-05 07:26:20|1047.6|1047|1048.4|1047.6|1048.4|1047.6|1047.6|1047|1231
1628148390000|2021-08-05 07:26:30|1048.6|1047.8|1048.4|1047.6|1048.6|1048|1048.4|1047.6|254
1628148400000|2021-08-05 07:26:40|1048.2|1047.2|1047.6|1047|1048.2|1047.2|1047.6|1047|1343
1628148410000|2021-08-05 07:26:50|1047.8|1047.2|1047.6|1047|1047.8|1047.2|1047.6|1047|0
1628148420000|2021-08-05 07:27:00|1047.8|1047.2|1048.6|1048|1048.6|1048|1047.6|1047|0
1628148430000|2021-08-05 07:27:10|1048.4|1047.8|1048.6|1048|1048.6|1048.2|1048.4|1047.8|0
1628148440000|2021-08-05 07:27:20|1048.4|1047.8|1048.2|1047.6|1048.4|1047.8|1048|1047.6|407
1628148450000|2021-08-05 07:27:30|1048.4|1047.8|1048.4|1047.8|1048.6|1048.2|1048.4|1047.8|300
1628148460000|2021-08-05 07:27:40|1048.6|1048|1048.6|1048|1048.6|1048.2|1048.4|1047.8|0
1628148470000|2021-08-05 07:27:50|1048.4|1048.2|1048.4|1047.8|1048.6|1048.2|1048.2|1047.6|100
1628148480000|2021-08-05 07:28:00|1048.2|1047.6|1048.4|1048|1048.4|1048|1047.8|1047.2|1885
1628148490000|2021-08-05 07:28:10|1048.6|1047.8|1048.6|1048.2|1048.6|1048.2|1048.6|1047.8|75
1628148500000|2021-08-05 07:28:20|1048.4|1048|1047.6|1047.2|1048.4|1048|1047.6|1047|500
1628148510000|2021-08-05 07:28:30|1047.8|1047|1048.4|1047.8|1048.6|1048|1047.8|1047|2851
1628148520000|2021-08-05 07:28:40|1048.6|1048|1049.4|1049|1049.4|1049|1048.6|1048|10796
1628148540000|2021-08-05 07:29:00|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.6|1049|5052
1628148550000|2021-08-05 07:29:10|1049.6|1049|1049.8|1049.2|1049.8|1049.2|1049.6|1049|0
1628148560000|2021-08-05 07:29:20|1049.6|1049|1049.6|1049|1049.8|1049.2|1049.2|1048.6|992
1628148570000|2021-08-05 07:29:30|1049.4|1048.8|1049.6|1049.2|1049.6|1049.2|1049|1048.6|2590
1628148580000|2021-08-05 07:29:40|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1628148590000|2021-08-05 07:29:50|1049.2|1048.8|1049.4|1049|1049.6|1049|1048.6|1048.2|3628
1628148600000|2021-08-05 07:30:00|1049.6|1049.2|1048|1047.6|1050|1049.4|1048|1047.4|5534
1628148610000|2021-08-05 07:30:10|1048.2|1047.8|1048.6|1048.2|1049|1048.4|1048.2|1047.8|2021
1628148620000|2021-08-05 07:30:20|1048.4|1048|1048.8|1048.2|1049.2|1048.6|1048.4|1047.8|5413
1628148630000|2021-08-05 07:30:30||1048||1048||1048.2||1048|0
1628148640000|2021-08-05 07:30:40|1048.6|1048.2|1048.8|1048.2|1048.8|1048.2|1048|1047.4|2548
1628148650000|2021-08-05 07:30:50|1048.6|1048|1048.8|1048|1048.8|1048.2|1048.4|1047.8|550
1628148660000|2021-08-05 07:31:00|1048.6|1047.8|1049|1048.4|1049.2|1048.6|1048.4|1047.8|487
1628148670000|2021-08-05 07:31:10|1048.8|1048.2|1048.8|1048|1048.8|1048.2|1048.8|1048|0
1628148680000|2021-08-05 07:31:20|1048.6|1048.2|1048.4|1047.8|1048.6|1048.2|1048.4|1047.8|0
1628148690000|2021-08-05 07:31:30|1048.2|1047.6|1047.8|1047.4|1048.2|1047.6|1047.6|1047|3436
1628148700000|2021-08-05 07:31:40|1048|1047.2|1048|1047.2|1048|1047.2|1048|1047.2|0
1628148710000|2021-08-05 07:31:50|1048.2|1047.4|1048.4|1047.6|1048.8|1048.2|1048|1047.4|1260
1628148720000|2021-08-05 07:32:00|1048.2|1047.4|1048|1047.2|1048.2|1047.4|1048|1047.2|0
1628148730000|2021-08-05 07:32:10|1047.8|1047|1047.4|1047|1047.8|1047.2|1047.4|1047|0
1628148750000|2021-08-05 07:32:30|1047.6|1047.4|1048|1047.4|1048.4|1048.2|1047.6|1047.4|8103
1628148760000|2021-08-05 07:32:40|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.6|1047|0
1628148770000|2021-08-05 07:32:50|1047.6|1047|1047.8|1047.2|1048|1047.6|1047.6|1047|500
1628148790000|2021-08-05 07:33:10|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|0
1628148800000|2021-08-05 07:33:20|1047.4|1046.8|1046.6|1046.2|1047.4|1046.8|1046.6|1046.2|1303
1628148810000|2021-08-05 07:33:30|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1046.4|1045.8|1208
1628148820000|2021-08-05 07:33:40|1047|1046.6|1047.6|1046.8|1047.6|1047|1047|1046.6|1140
1628148830000|2021-08-05 07:33:50|1047.4|1046.6|1047.2|1046.4|1047.4|1046.6|1047.2|1046.4|0
1628148840000|2021-08-05 07:34:00|1047.4|1046.6|1047.8|1047.6|1048.4|1048.2|1047.2|1046.6|27103
1628148850000|2021-08-05 07:34:10|1048.2|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.6|10464
1628148930000|2021-08-05 07:35:30|1048.6|1048|1049|1048.6|1049.2|1048.8|1048.6|1048|2435
1628148940000|2021-08-05 07:35:40|1048.8|1048.4|1049.8|1049|1049.8|1049|1048.4|1047.8|3044
1628148950000|2021-08-05 07:35:50|1049.6|1048.8|1049.6|1049|1049.6|1049|1049.4|1048.8|0
1628148960000|2021-08-05 07:36:00|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|0
1628148970000|2021-08-05 07:36:10|1049.4|1049|1049.4|1048.8|1049.8|1049.2|1049.2|1048.8|2988
1628148980000|2021-08-05 07:36:20|1049.2|1049|1049.2|1048.8|1049.6|1049|1049.2|1048.8|0
1628148990000|2021-08-05 07:36:30|1049.4|1049|1049.6|1048.8|1049.6|1049|1049.4|1048.8|0
1628149000000|2021-08-05 07:36:40|1049.4|1048.6|1049.2|1048.6|1049.4|1048.8|1049|1048.4|2064
1628149010000|2021-08-05 07:36:50|1049.4|1048.8|1049.4|1049|1049.4|1049|1049.4|1048.8|95
1628149020000|2021-08-05 07:37:00|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.6|0
1628149030000|2021-08-05 07:37:10|1049.6|1049.2|1049.8|1049.2|1050|1049.6|1049.6|1049|2159
1628149040000|2021-08-05 07:37:20|1050|1049.4|1050|1049.8|1050.4|1050|1049.8|1049.4|19267
1628149050000|2021-08-05 07:37:30|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|2698
1628149060000|2021-08-05 07:37:40|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050|0
1628149080000|2021-08-05 07:38:00|1050.8|1050.4|1051.8|1051.2|1052|1051.2|1050.8|1050.4|2122
1628149090000|2021-08-05 07:38:10|1052|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1628149100000|2021-08-05 07:38:20|1052||1052||1052||1052||0
1628149110000|2021-08-05 07:38:30|1052.2|1051.6|1052.2|1051.6|1052.2|1052|1052|1051.6|7617
1628149130000|2021-08-05 07:38:50|1052.4|1051.8|1052.4|1051.6|1052.6|1052|1051.8|1051.6|5490
1628149140000|2021-08-05 07:39:00|1052.6|1051.8|1052.4|1052.2|1052.6|1052.2|1052.4|1051.6|4596
1628149150000|2021-08-05 07:39:10||1052||1052||1052||1052|300
1628149160000|2021-08-05 07:39:20|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|2196
1628149170000|2021-08-05 07:39:30|1052.4|1051.8|1052|1051.6|1052.6|1052.2|1052|1051.6|3515
1628149180000|2021-08-05 07:39:40|1052.2|1051.8|1052.4|1052|1052.6|1052|1052.2|1051.8|3349
1628149190000|2021-08-05 07:39:50|1052.6|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1051.8|392
1628149200000|2021-08-05 07:40:00|1052.4|1051.8|1052.6|1052|1052.8|1052.2|1052|1051.6|6462
1628149210000|2021-08-05 07:40:10|1052.8|1052.2|1053.2|1052.6|1053.6|1053|1052.8|1052.2|13295
1628149220000|2021-08-05 07:40:20||1052.4||1052.4||1052.4||1052.4|0
1628149230000|2021-08-05 07:40:30|1053|1052.2|1052.4|1051.8|1053|1052.4|1052.4|1051.8|10946
1628149240000|2021-08-05 07:40:40|||||||||100
1628149250000|2021-08-05 07:40:50|1052.2|1051.6|1052.4|1051.6|1052.4|1051.8|1051.8|1051.2|4467
1628149260000|2021-08-05 07:41:00|1052.2|1051.4|1051.8|1051.2|1052.2|1051.4|1051.8|1051.2|0
1628149270000|2021-08-05 07:41:10|1051.6|1051|1050.8|1050.4|1051.6|1051|1050.8|1050.4|0
1628149280000|2021-08-05 07:41:20|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050|3293
1628149300000|2021-08-05 07:41:40|1050.6|1050.2|1051|1050.4|1051|1050.6|1050.4|1050|3908
1628149310000|2021-08-05 07:41:50|1050.8|1050.2|1050.8|1050.4|1050.8|1050.4|1050.8|1050.2|0
1628149330000|2021-08-05 07:42:10|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.6|1050|1336
1628149340000|2021-08-05 07:42:20|1050.4|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.6|6166
1628149350000|2021-08-05 07:42:30|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1049.8|3036
1628149360000|2021-08-05 07:42:40|1050.6|1050.2|1051.2|1050.4|1051.2|1050.4|1050.4|1050|8822
1628149370000|2021-08-05 07:42:50||1050.6||1050.6||1050.6||1050.6|0
1628149380000|2021-08-05 07:43:00|1051|1050.4|1050.4|1050|1051|1050.4|1050.4|1050|3733
1628149400000|2021-08-05 07:43:20|1050.2|1049.8|1049.8|1049.2|1050.2|1049.8|1049.8|1049|1550
1628149410000|2021-08-05 07:43:30|1050|1049.4|1050.8|1050.2|1050.8|1050.2|1050|1049.2|3758
1628149420000|2021-08-05 07:43:40|1050.6|1050|1051.2|1050.6|1051.2|1050.6|1050.6|1050|129
1628149430000|2021-08-05 07:43:50|1051|1050.8|1050.8|1050.2|1051|1050.8|1050.8|1050|0
1628149440000|2021-08-05 07:44:00||1050||1050.4||1050.4||1050|0
1628149450000|2021-08-05 07:44:10|1050.6|1050.2|1050.8|1050|1050.8|1050.2|1050.6|1050|320
1628149470000|2021-08-05 07:44:30|1050.6||1050.6||1050.6||1050.6||0
1628149480000|2021-08-05 07:44:40|1050.4|1049.8|1050.4|1049.8|1050.6|1049.8|1049.8|1049.4|0
1628149490000|2021-08-05 07:44:50|1050.2|1049.6|1049.6|1049|1050.2|1049.6|1049.6|1049|0
1628149500000|2021-08-05 07:45:00|1049.4|1048.8|1049.2|1048.6|1049.4|1049|1049.2|1048.6|0
1628149510000|2021-08-05 07:45:10||1048.8||1048.6||1048.8||1048.4|0
1628149530000|2021-08-05 07:45:30|1049.4|1048.8|1049.2|1048.6|1050|1049.4|1049.2|1048.6|191
1628149540000|2021-08-05 07:45:40||1049||1048.6||1049||1048.6|500
1628149550000|2021-08-05 07:45:50|1049.4||1049.4||1049.4||1049.4||0
1628149560000|2021-08-05 07:46:00|1049.2|1048.4|1048.2|1047.8|1049.2|1048.6|1048.2|1047.6|1096
1628149570000|2021-08-05 07:46:10|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.6|1047|0
1628149580000|2021-08-05 07:46:20|1047.8|1047.4|1048.2|1047.8|1048.6|1048.2|1047.8|1047.4|1445
1628149590000|2021-08-05 07:46:30|1048.4|1047.6|1048.6|1047.8|1048.6|1047.8|1048.4|1047.6|0
1628149600000|2021-08-05 07:46:40|1048.4|1047.6|1048.6|1047.8|1048.6|1047.8|1048.2|1047.6|0
1628149610000|2021-08-05 07:46:50|1048.4|1047.6|1048.2|1047.6|1048.4|1047.6|1048.2|1047.6|0
1628149620000|2021-08-05 07:47:00||1047.4||1047.6||1047.6||1047.4|0
1628149630000|2021-08-05 07:47:10|1047.6|1047.4|1048|1047.4|1048|1047.4|1047.6|1047.2|713
1628149650000|2021-08-05 07:47:30|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1628149660000|2021-08-05 07:47:40|1047.6|1047|1047.4|1046.8|1047.6|1047|1047|1046.4|3952
1628149670000|2021-08-05 07:47:50|1047.6|1047|1047.8|1047.2|1047.8|1047.2|1047.6|1047|0
1628149680000|2021-08-05 07:48:00|1048|1047.4|1048|1047.4|1048|1047.4|1047.8|1047.4|0
1628149690000|2021-08-05 07:48:10|1047.8|1047.2|1048|1047.4|1048.6|1048|1047.8|1047.2|4484
1628149700000|2021-08-05 07:48:20|1048.2|1047.6|1048.8|1048.2|1049|1048.2|1048.2|1047.4|2781
1628149710000|2021-08-05 07:48:30|1049|1048|1048.4|1047.8|1049|1048|1048.4|1047.8|0
1628149720000|2021-08-05 07:48:40|1048.2|1047.6|1048.8|1048.2|1048.8|1048.2|1048|1047.4|2553
1628149740000|2021-08-05 07:49:00|1049|1048.4|1049|1048.2|1049|1048.6|1048.8|1048.2|0
1628149750000|2021-08-05 07:49:10|1048.8||1048.8||1048.8||1048.8||0
1628149770000|2021-08-05 07:49:30|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.2|1047.6|628
1628149780000|2021-08-05 07:49:40||1048||1047.8||1048||1047.8|0
1628149790000|2021-08-05 07:49:50|1048.2|1047.6|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|0
1628149800000|2021-08-05 07:50:00|1048.4|1048|1048|1047.4|1048.6|1048|1048|1047.4|102
1628149810000|2021-08-05 07:50:10|1047.8|1047.2|1047.4|1047|1048.2|1047.8|1047.2|1047|79998
1628149820000|2021-08-05 07:50:20|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047.2|6182
1628149830000|2021-08-05 07:50:30|1048.2|1047.8|1048|1047.6|1048.4|1047.8|1048|1047.6|1382
1628149840000|2021-08-05 07:50:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|653
1628149850000|2021-08-05 07:50:50|1047.6|1047.2|1047.6|1047|1047.6|1047.2|1047.6|1047|5108
1628149860000|2021-08-05 07:51:00|1047.4|1046.8|1046.8|1046.2|1047.4|1046.8|1046.4|1046|13809
1628149870000|2021-08-05 07:51:10|1047|1046.4|1046.6|1046.2|1047.2|1046.8|1046.6|1046.2|1187
1628149880000|2021-08-05 07:51:20|1046.8|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|2066
1628149890000|2021-08-05 07:51:30|1046.8|1046.4|1046.2|1045.8|1047.2|1046.8|1046|1045.8|80835
1628149900000|2021-08-05 07:51:40|1046|1046|1046.8|1046.4|1046.8|1046.4|1046|1045.8|3467
1628149910000|2021-08-05 07:51:50||1046.6||1046.4||1046.6||1046.4|0
1628149920000|2021-08-05 07:52:00|1046.6|1046.6|1046.2|1046|1046.6|1046.6|1046.2|1046|10118
1628149930000|2021-08-05 07:52:10|1046.4|1046.2|1046.4|1046|1046.8|1046.2|1046.4|1046|1710
1628149940000|2021-08-05 07:52:20|1046.2|1045.8|1046.4|1046|1046.4|1046|1045.6|1045.2|17376
1628149950000|2021-08-05 07:52:30|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|210
1628149970000|2021-08-05 07:52:50|1046.4|1046|1047.2|1046.4|1047.2|1046.6|1046.4|1046|3622
1628149980000|2021-08-05 07:53:00|1047|1046.6|1046.8|1046.2|1047|1046.6|1046.8|1046.2|539
1628149990000|2021-08-05 07:53:10|1046.6|1046.4|1046.4|1045.8|1046.8|1046.4|1046.4|1045.8|1442
1628150000000|2021-08-05 07:53:20||1046||1046.2||1046.2||1046|0
1628150010000|2021-08-05 07:53:30|1046.6|1046.4|1047|1046.4|1047|1046.6|1046.6|1046.2|640
1628150020000|2021-08-05 07:53:40|1047.2|1046.6|1047.2|1046.8|1047.4|1046.8|1047.2|1046.6|0
1628150030000|2021-08-05 07:53:50|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|0
1628150040000|2021-08-05 07:54:00|1047.4|1047|1046.6|1046.2|1047.6|1047.2|1046.6|1046.2|23672
1628150050000|2021-08-05 07:54:10|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.4|1190
1628150060000|2021-08-05 07:54:20|1047|1046.2|1047.2|1046.8|1047.2|1046.8|1047|1046.2|1693
1628150070000|2021-08-05 07:54:30||1046.6||1046.6||1046.6||1046.6|0
1628150080000|2021-08-05 07:54:40|1047.4||1047.4||1047.4||1047.4||0
1628150090000|2021-08-05 07:54:50|1047.6|1046.8|1047.6|1047|1047.8|1047.4|1047.6|1046.8|0
1628150100000|2021-08-05 07:55:00|1047.8|1047.2|1047.8|1047.4|1047.8|1047.6|1047.8|1047.2|239
1628150110000|2021-08-05 07:55:10|1048|1047.6|1048.4|1047.8|1048.4|1048|1048|1047.4|1090
1628150120000|2021-08-05 07:55:20|1048.2|1048|1048.6|1048|1048.6|1048.2|1048|1048|477
1628150130000|2021-08-05 07:55:30|1048.4|1047.8|1048|1047.8|1048.4|1047.8|1048|1047.8|3000
1628150140000|2021-08-05 07:55:40|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|1219
1628150150000|2021-08-05 07:55:50|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1628150160000|2021-08-05 07:56:00|1048.6|1048.2|1048.4|1048|1049|1048.6|1048.4|1048|8039
1628150170000|2021-08-05 07:56:10|1048.2|1048.2|1048.4|1048|1048.6|1048.4|1048.2|1048|2254
1628150180000|2021-08-05 07:56:20|1048.6|1048.2|1048.8|1048.2|1049|1048.6|1048.6|1048|1159
1628150190000|2021-08-05 07:56:30|1048.6|1047.8|1048.4|1048|1048.6|1048|1048.2|1047.8|15000
1628150210000|2021-08-05 07:56:50|1048.2|1047.8|1048.4|1048|1048.4|1048.2|1048|1047.4|2583
1628150220000|2021-08-05 07:57:00|1048.6|1047.8|1049|1048.4|1049|1048.8|1048.4|1047.8|15671
1628150230000|2021-08-05 07:57:10|1049.2|1048.6|1049.2|1048.6|1049.2|1049|1048.8|1048.4|902
1628150240000|2021-08-05 07:57:20|1049|1049|1049.4|1049|1049.6|1049.2|1049|1049|988
1628150250000|2021-08-05 07:57:30|1049.6|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|2055
1628150260000|2021-08-05 07:57:40|1049.6|1049.2|1049.6|1049|1049.8|1049.6|1049.4|1049|17696
1628150270000|2021-08-05 07:57:50|1049.4|1049.2|1050|1049.8|1050|1049.8|1049|1048.6|28361
1628150280000|2021-08-05 07:58:00|1050.2|1050|1049.4|1049|1050.4|1050|1049.4|1048.8|2555
1628150290000|2021-08-05 07:58:10|1049.6|1049.2|1049.8|1049.6|1049.8|1049.6|1049.6|1049.2|1379
1628150300000|2021-08-05 07:58:20||1049.4||1049.4||1049.6||1049.4|500
1628150310000|2021-08-05 07:58:30|1050|1049.6|1051|1050.4|1051|1050.4|1050|1049.6|920
1628150320000|2021-08-05 07:58:40|1050.8||1051||1051||1050.8||0
1628150330000|2021-08-05 07:58:50|1050.8|1050.2|1050.8|1050.2|1050.8|1050.4|1050.8|1050.2|0
1628150340000|2021-08-05 07:59:00||1050.4||1050.4||1050.4||1050.2|0
1628150350000|2021-08-05 07:59:10|1051|1050.2|1050.8|1050.2|1051|1050.4|1050.8|1050.2|0
1628150360000|2021-08-05 07:59:20|1050.6|1050.4|1049.8|1049.4|1050.6|1050.4|1049.6|1049.4|8488
1628150370000|2021-08-05 07:59:30|1050.2|1050|1050.2|1049.6|1050.2|1050|1050|1049.4|14524
1628150380000|2021-08-05 07:59:40|1050.4|1049.8|1050.8|1050.2|1050.8|1050.2|1050.4|1049.8|2693
1628150390000|2021-08-05 07:59:50|1050.6|1050.4|1051.8|1051.2|1052|1051.6|1050.4|1050.4|11445
1628150400000|2021-08-05 08:00:00|1052|1051.4|1052|1051.4|1052.2|1051.6|1052|1051.4|0
1628150430000|2021-08-05 08:00:30|1051.4|1051|1050.8|1050.4|1051.4|1051|1050.8|1050.4|10702
1628150440000|2021-08-05 08:00:40|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.4|1050|11208
1628150450000|2021-08-05 08:00:50|1050.4||1050.4||1050.4||1050.4||0
1628150460000|2021-08-05 08:01:00|1050.6|1050.2|1050.8|1050.2|1051.2|1050.6|1050|1049.8|13066
1628150470000|2021-08-05 08:01:10|1050.6|1050|1050.8|1050.2|1050.8|1050.4|1050.2|1049.8|7122
1628150480000|2021-08-05 08:01:20|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.4|1049.8|0
1628150490000|2021-08-05 08:01:30|1050.6|1050|1050.6|1050.2|1050.6|1050.4|1050.6|1050|1566
1628150500000|2021-08-05 08:01:40|1050.4|1050|1050.8|1050.2|1051|1050.4|1050.4|1050|1574
1628150510000|2021-08-05 08:01:50|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|0
1628150520000|2021-08-05 08:02:00||1050.4||1050.4||1050.4||1050.2|0
1628150530000|2021-08-05 08:02:10|1050.4|1050|1050.2|1049.6|1050.6|1050.2|1049.8|1049.6|11643
1628150540000|2021-08-05 08:02:20|1050.4|1049.8|1050|1049.6|1050.4|1050|1050|1049.6|0
1628150550000|2021-08-05 08:02:30|1050.2||1050.2||1050.2||1050.2||0
1628150600000|2021-08-05 08:03:20|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|2496
1628150640000|2021-08-05 08:04:00|1050|1049.6|1049.8|1049.4|1050.2|1049.6|1049.8|1049.4|0
1628150650000|2021-08-05 08:04:10|1050|1049.6|1050.6|1050.2|1050.8|1050.4|1050|1049.4|2104
1628150660000|2021-08-05 08:04:20|1050.4|1050|1051.4|1050.8|1051.4|1050.8|1050.4|1050|2749
1628150670000|2021-08-05 08:04:30|1051.6|1051|1052|1051.4|1052|1051.6|1051.6|1051|2868
1628150680000|2021-08-05 08:04:40|1051.8|1051.2|1051.2|1050.8|1051.8|1051.2|1051.2|1050.8|8254
1628150690000|2021-08-05 08:04:50|1051.4|1051|1052|1051.4|1052|1051.4|1051.4|1051|0
1628150700000|2021-08-05 08:05:00|1051.8|1051.2|1051.4|1051|1052|1051.2|1051.4|1050.8|500
1628150710000|2021-08-05 08:05:10|1051.6||1051.4||1051.6||1051.4||0
1628150720000|2021-08-05 08:05:20|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|1558
1628150730000|2021-08-05 08:05:30|1051.2|1051|1051.4|1051|1051.4|1051|1051|1050.8|5127
1628150740000|2021-08-05 08:05:40|1051.2|1050.8|1051.4|1051|1051.4|1051|1051|1050.8|565
1628150750000|2021-08-05 08:05:50|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.8|1050.2|490
1628150760000|2021-08-05 08:06:00|1051||1050.8||1051||1050.8||0
1628150770000|2021-08-05 08:06:10|1051|1050.2|1050.4|1050|1051|1050.2|1050.4|1050|500
1628150780000|2021-08-05 08:06:20|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|1981
1628150790000|2021-08-05 08:06:30||1050.2||1050.2||1050.2||1050|0
1628150800000|2021-08-05 08:06:40|1050.2|1050|1050.4|1049.8|1050.4|1050.2|1050|1049.4|3630
1628150810000|2021-08-05 08:06:50|1050.6|1050|1050.6|1050|1050.8|1050.4|1050.4|1050|3323
1628150820000|2021-08-05 08:07:00|1050.4||1050.4||1050.4||1050.4||0
1628150830000|2021-08-05 08:07:10|1050.6|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|4388
1628150840000|2021-08-05 08:07:20|1050.6|1050|1050.8|1050.4|1050.8|1050.4|1050.4|1050|500
1628150850000|2021-08-05 08:07:30||1050.2||1050.2||1050.2||1050.2|0
1628150860000|2021-08-05 08:07:40|1050.6|1050.4|1050|1049.6|1050.6|1050.4|1049.8|1049.4|3155
1628150870000|2021-08-05 08:07:50|1050.2|1049.4|1050.2|1049.6|1050.2|1049.6|1050.2|1049.4|0
1628150880000|2021-08-05 08:08:00|1050|1049.4|1050.2|1049.6|1050.4|1049.6|1050|1049.4|0
1628150890000|2021-08-05 08:08:10|1050|1049.4|1050|1049.4|1050|1049.8|1049.8|1049.4|122
1628150900000|2021-08-05 08:08:20|1050.2|1049.6|1050.4|1049.8|1050.4|1050|1050.2|1049.6|0
1628150910000|2021-08-05 08:08:30|1050.2|1050|1050.2|1049.8|1050.4|1050|1050|1049.8|948
1628150920000|2021-08-05 08:08:40|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|0
1628150930000|2021-08-05 08:08:50|1050.8|1050.2|1050.8|1050.4|1051|1050.4|1050.8|1050.2|92
1628150940000|2021-08-05 08:09:00|1050.6|1050.2|1050.2|1049.6|1050.6|1050.2|1050.2|1049.6|235
1628150950000|2021-08-05 08:09:10|1050|1049.4|1050|1049.6|1050|1049.6|1050|1049.4|0
1628150960000|2021-08-05 08:09:20|1049.8|1049.4|1050|1049.4|1050.2|1049.6|1049.8|1049.4|0
1628150970000|2021-08-05 08:09:30||1049.6||1049.4||1049.6||1049.4|0
1628150980000|2021-08-05 08:09:40|1050.2|1049.6|1050.2|1049.8|1050.2|1050|1050.2|1049.4|0
1628150990000|2021-08-05 08:09:50|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1049.8|3
1628151000000|2021-08-05 08:10:00|1050.8|1050|1050.8|1050.4|1051|1050.6|1050.8|1050|500
1628151010000|2021-08-05 08:10:10|1050.6|1050.2|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|0
1628151030000|2021-08-05 08:10:30|1050.6|1050|1050.4|1050|1050.6|1050|1050.2|1049.8|190
1628151040000|2021-08-05 08:10:40|1050.6|1049.8|1050.4|1049.8|1050.6|1050|1050.4|1049.8|0
1628151050000|2021-08-05 08:10:50|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1049.8|0
1628151060000|2021-08-05 08:11:00|1050.4|1050.2|1050.4|1050|1050.6|1050.4|1050.4|1050|1
1628151080000|2021-08-05 08:11:20|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1628151090000|2021-08-05 08:11:30||1049.8||1050||1050||1049.8|0
1628151100000|2021-08-05 08:11:40||1050.2||1050||1050.2||1050|0
1628151110000|2021-08-05 08:11:50|1050.6|1050.2|1050.6|1050|1050.8|1050.6|1050|1049.8|14923
1628151120000|2021-08-05 08:12:00|1050.4|1050.2|1050.6|1050|1050.6|1050.2|1050.4|1050|0
1628151130000|2021-08-05 08:12:10|1050.4|1050.2|1050.6|1050.2|1050.8|1050.2|1050.4|1050.2|0
1628151140000|2021-08-05 08:12:20|1050.8|1050.4|1050.6|1050|1051|1050.6|1050.6|1050|523
1628151150000|2021-08-05 08:12:30|1050.4|1049.8|1050.2|1049.8|1050.4|1049.8|1050|1049.6|202
1628151160000|2021-08-05 08:12:40|1050.4|1050|1050.8|1050.4|1050.8|1050.4|1050.4|1050|2094
1628151170000|2021-08-05 08:12:50|1051||1051||1051||1050.8||0
1628151180000|2021-08-05 08:13:00|1050.8|1050.6|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1628151190000|2021-08-05 08:13:10|1051.2|1050.6|1051.2|1050.8|1051.6|1051.2|1051.2|1050.6|2241
1628151200000|2021-08-05 08:13:20|1051.4|1050.6|1051.4|1050.8|1051.4|1050.8|1051.4|1050.6|0
1628151210000|2021-08-05 08:13:30|1051.6|1051|1051.6|1051.2|1051.8|1051.4|1051.6|1051|0
1628151220000|2021-08-05 08:13:40|1051.8||1051.6||1051.8||1051.4||2161
1628151230000|2021-08-05 08:13:50|1051.4|1051|1051.4|1051.2|1051.4|1051.2|1051.2|1050.8|52
1628151240000|2021-08-05 08:14:00|1051.6|1051.4|1051.4|1051.2|1052.2|1051.8|1051.4|1051.2|10874
1628151250000|2021-08-05 08:14:10|1051.6|1051|1051.2|1050.8|1051.6|1051|1051.2|1050.8|508
1628151260000|2021-08-05 08:14:20|1051.4|1051|1050.8|1050.2|1051.4|1051|1050.8|1050.2|2158
1628151270000|2021-08-05 08:14:30||1050.4||1050.2||1050.4||1050.2|0
1628151290000|2021-08-05 08:14:50|1051|1050.4|1051|1050.4|1051|1050.8|1050.8|1050.4|921
1628151300000|2021-08-05 08:15:00|1050.8|1050.6|1051|1050.4|1051|1050.6|1050.4|1050.2|4592
1628151320000|2021-08-05 08:15:20|1051.2|1050.6|1051.4|1050.8|1051.4|1051|1051.2|1050.6|1225
1628151330000|2021-08-05 08:15:30|1051.6|1051|1051.4|1051|1052|1051.4|1051.2|1050.8|5596
1628151350000|2021-08-05 08:15:50|1051.2|1050.8|1051.4|1051|1051.4|1051|1050.8|1050.6|1358
1628151360000|2021-08-05 08:16:00|1051.2|1050.8|1050.6|1050.2|1051.2|1050.8|1050.6|1050.2|690
1628151370000|2021-08-05 08:16:10|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1628151380000|2021-08-05 08:16:20|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.2|0
1628151390000|2021-08-05 08:16:30|1050.8|1050.6|1051.2|1050.6|1051.2|1050.8|1050.8|1050.6|0
1628151400000|2021-08-05 08:16:40|1051.4|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|0
1628151410000|2021-08-05 08:16:50|1051|1050.6|1050.6|1050.2|1051|1050.6|1050.6|1050.2|2952
1628151420000|2021-08-05 08:17:00|1050.4|1050|1050.8|1050.2|1050.8|1050.4|1050.4|1050|2003
1628151430000|2021-08-05 08:17:10|1050.4|1050.4|1050|1049.6|1050.6|1050.4|1049.6|1049.4|11784
1628151440000|2021-08-05 08:17:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1628151460000|2021-08-05 08:17:40|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|198
1628151470000|2021-08-05 08:17:50|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|565
1628151480000|2021-08-05 08:18:00|1049.6||1049.6||1049.6||1049.6||0
1628151490000|2021-08-05 08:18:10|1049.8|1049.2|1049.6|1049.2|1049.8|1049.2|1049.4|1049|3104
1628151500000|2021-08-05 08:18:20|1049.8|1049|1050|1049.6|1050|1049.6|1049.8|1049|0
1628151510000|2021-08-05 08:18:30|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|2514
1628151520000|2021-08-05 08:18:40|1050.6|1050|1050.8|1050.4|1050.8|1050.4|1050.6|1050|680
1628151530000|2021-08-05 08:18:50|1051|1050.6|1051.4|1051|1051.4|1051|1051|1050.6|0
1628151540000|2021-08-05 08:19:00|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1628151550000|2021-08-05 08:19:10|1051.6||1051.6||1051.6||1051.6||0
1628151570000|2021-08-05 08:19:30|1051.8|1051.2|1052.4|1052|1052.4|1052|1051.8|1051.2|3459
1628151580000|2021-08-05 08:19:40|1052.2|1051.8|1052.8|1052.2|1052.8|1052.2|1052.2|1051.8|0
1628151590000|2021-08-05 08:19:50||1052.4||1052.4||1052.4||1052.4|0
1628151610000|2021-08-05 08:20:10|1053|1052.6|1053.2|1052.8|1053.4|1053|1053|1052.6|15904
1628151630000|2021-08-05 08:20:30|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|500
1628151640000|2021-08-05 08:20:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|3602
1628151650000|2021-08-05 08:20:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|22805
1628151670000|2021-08-05 08:21:10|1053.8|1053.4|1053.4|1052.8|1053.8|1053.6|1053.2|1052.8|12702
1628151680000|2021-08-05 08:21:20|1053.6|1053|1053.6|1053|1053.6|1053.2|1053.6|1053|0
1628151690000|2021-08-05 08:21:30|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1628151700000|2021-08-05 08:21:40|1054|1053.4|1054|1053.6|1054.2|1053.6|1054|1053.4|4000
1628151720000|2021-08-05 08:22:00|1053.8|1053.4|1053.2|1052.6|1053.8|1053.4|1053.2|1052.6|677
1628151730000|2021-08-05 08:22:10|1053.4|1052.8|1054|1053.4|1054|1053.4|1053.4|1052.8|10696
1628151740000|2021-08-05 08:22:20|1053.8|1053.2|1053.4|1053|1053.8|1053.2|1053.4|1053|0
1628151750000|2021-08-05 08:22:30|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1628151760000|2021-08-05 08:22:40|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.4|1052|913
1628151770000|2021-08-05 08:22:50|1052.6|1052|1052.4|1051.8|1052.6|1052|1052.4|1051.6|698
1628151780000|2021-08-05 08:23:00|1052.6|1052|1052.4|1052|1052.6|1052.2|1052.4|1051.8|1703
1628151790000|2021-08-05 08:23:10||1051.8||1052||1052||1051.8|0
1628151800000|2021-08-05 08:23:20|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|690
1628151810000|2021-08-05 08:23:30||1052.2||1052.4||1052.4||1052.2|0
1628151820000|2021-08-05 08:23:40|1053|1052.2|1053|1052.6|1053|1052.6|1053|1052.2|306
1628151830000|2021-08-05 08:23:50|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|1528
1628151840000|2021-08-05 08:24:00|1053|1052.4|1052.8|1052.4|1053|1052.4|1052.8|1052.4|0
1628151850000|2021-08-05 08:24:10|1052.6|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052.2|1000
1628151860000|2021-08-05 08:24:20|1052.4|1052|1052.2|1051.6|1052.4|1052.2|1052|1051.6|0
1628151870000|2021-08-05 08:24:30||1051.8||1051.8||1051.8||1051.6|0
1628151890000|2021-08-05 08:24:50|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1052.4|1052|1250
1628151900000|2021-08-05 08:25:00|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052|13735
1628151910000|2021-08-05 08:25:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1051.8|1410
1628151920000|2021-08-05 08:25:20|1052.6|1052.2|1052.8|1052.4|1052.8|1052.6|1052.6|1052|20
1628151930000|2021-08-05 08:25:30|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1628151940000|2021-08-05 08:25:40||1052.6||1052.6||1052.6||1052.4|0
1628151950000|2021-08-05 08:25:50|1053|1052.4|1053|1052.8|1053|1052.8|1053|1052.4|0
1628151960000|2021-08-05 08:26:00|1052.8|1052.6|1052.8|1052.4|1053|1052.8|1052.8|1052.4|689
1628151970000|2021-08-05 08:26:10|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|0
1628152000000|2021-08-05 08:26:40|1052.8|1052.8|1053.4|1053|1053.4|1053.2|1052.8|1052.8|3458
1628152010000|2021-08-05 08:26:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|393
1628152020000|2021-08-05 08:27:00|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|0
1628152040000|2021-08-05 08:27:20|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.6|1053|500
1628152050000|2021-08-05 08:27:30|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.2|11473
1628152060000|2021-08-05 08:27:40|1053.6|1053|1053.4|1053|1053.6|1053|1053.4|1053|4521
1628152070000|2021-08-05 08:27:50|1053.6||1053.6||1053.6||1053.6||0
1628152090000|2021-08-05 08:28:10|1053.4||1053.6||1053.6||1053.4||0
1628152100000|2021-08-05 08:28:20|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|1436
1628152110000|2021-08-05 08:28:30|1053.4|1053|1053|1052.6|1053.4|1053|1053|1052.4|1336
1628152120000|2021-08-05 08:28:40|1052.8|1052.4|1052.4|1052.2|1052.8|1052.4|1052.4|1052.2|500
1628152130000|2021-08-05 08:28:50|1052.2|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|3337
1628152140000|2021-08-05 08:29:00|1052.2||1052.2||1052.2||1052.2||0
1628152150000|2021-08-05 08:29:10|||||||||195
1628152160000|2021-08-05 08:29:20|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|0
1628152170000|2021-08-05 08:29:30|1052.2|1052.2|1052.4|1052.2|1052.4|1052.2|1052.2|1051.8|847
1628152200000|2021-08-05 08:30:00|1052.6|1052.4|1053.2|1052.8|1053.2|1052.8|1052.6|1052.4|1545
1628152210000|2021-08-05 08:30:10|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|1345
1628152220000|2021-08-05 08:30:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.2|1052|6251
1628152230000|2021-08-05 08:30:30|1052.6||1052.6||1052.6||1052.6||0
1628152240000|2021-08-05 08:30:40|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|190
1628152250000|2021-08-05 08:30:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1628152260000|2021-08-05 08:31:00|1052.8|1052.4|1053.2|1052.6|1053.2|1052.8|1052.8|1052.4|1847
1628152270000|2021-08-05 08:31:10|1053|1052.8|1053|1052.4|1053.2|1052.8|1052.8|1052.4|500
1628152280000|2021-08-05 08:31:20|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1628152290000|2021-08-05 08:31:30|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|2002
1628152300000|2021-08-05 08:31:40|1053.2|1053.2|1053.6|1053|1053.8|1053.2|1053.2|1053|4428
1628152310000|2021-08-05 08:31:50|1053.8|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1628152320000|2021-08-05 08:32:00|1053.8|1053|1053.8|1053.4|1053.8|1053.4|1053.8|1053|0
1628152340000|2021-08-05 08:32:20|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|520
1628152350000|2021-08-05 08:32:30||1053.2||1053.4||1053.4||1053.2|0
1628152370000|2021-08-05 08:32:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|1480
1628152380000|2021-08-05 08:33:00|||||||||50
1628152390000|2021-08-05 08:33:10|1053.8|1053.4|1054.2|1053.6|1054.4|1054|1053.8|1053.4|756
1628152400000|2021-08-05 08:33:20|1054|1053.8|1053.6|1053.2|1054|1053.8|1053.6|1053.2|1495
1628152410000|2021-08-05 08:33:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1628152420000|2021-08-05 08:33:40|1053.6|1053.2|1053.8|1053.4|1054|1053.4|1053.6|1053.2|571
1628152430000|2021-08-05 08:33:50|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|13
1628152440000|2021-08-05 08:34:00|1054.4||1054.4||1054.4||1054.2||0
1628152450000|2021-08-05 08:34:10|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1628152460000|2021-08-05 08:34:20|1054.4||1054.4||1054.4||1054.4||0
1628152470000|2021-08-05 08:34:30|1054.2|1054|1054.2|1053.8|1054.2|1054|1054.2|1053.8|40
1628152480000|2021-08-05 08:34:40|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1628152510000|2021-08-05 08:35:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|1335
1628152520000|2021-08-05 08:35:20|1053.8|1053.8|1054|1053.8|1054|1053.8|1053.8|1053.8|543
1628152530000|2021-08-05 08:35:30|1054.2|1053.6|1054.4|1054|1054.4|1054|1054.2|1053.6|1301
1628152540000|2021-08-05 08:35:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|0
1628152550000|2021-08-05 08:35:50|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.4|1054.2|8595
1628152560000|2021-08-05 08:36:00|1054.8||1055||1055||1054.8||500
1628152570000|2021-08-05 08:36:10|1054.8||1055||1055||1054.8||0
1628152600000|2021-08-05 08:36:40|1055.2|1054.8|1055|1054.6|1055.2|1055|1054.8|1054.6|5315
1628152610000|2021-08-05 08:36:50|1054.8|1054.4|1054.8|1054.4|1055|1054.4|1054.6|1054.2|1314
1628152620000|2021-08-05 08:37:00|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|151
1628152630000|2021-08-05 08:37:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|500
1628152640000|2021-08-05 08:37:20|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|1274
1628152650000|2021-08-05 08:37:30|1055.2|1055|1055.2|1054.6|1055.4|1055|1054.8|1054.6|7026
1628152660000|2021-08-05 08:37:40|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|0
1628152670000|2021-08-05 08:37:50|1055|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.6|2394
1628152680000|2021-08-05 08:38:00|1055.2|1054.8|1054.8|1054.2|1055.2|1054.8|1054.6|1054.2|1661
1628152690000|2021-08-05 08:38:10|1054.6|1054|1054.4|1054|1054.6|1054|1054.2|1053.8|1109
1628152700000|2021-08-05 08:38:20|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1628152710000|2021-08-05 08:38:30|1054.6|1054.2|1055|1054.6|1055|1054.8|1054.6|1054.2|304
1628152730000|2021-08-05 08:38:50|1055.2|1054.8|1055|1054.6|1055.4|1055|1055|1054.6|386
1628152740000|2021-08-05 08:39:00|1055.2|1054.8|1055.2|1055|1055.2|1055|1055|1054.6|2471
1628152750000|2021-08-05 08:39:10|1055.4|1054.8|1055|1054.6|1055.4|1055.2|1055|1054.6|3711
1628152760000|2021-08-05 08:39:20|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1628152770000|2021-08-05 08:39:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1628152780000|2021-08-05 08:39:40|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1628152790000|2021-08-05 08:39:50|1055|1054.6|1055|1054.4|1055|1054.6|1055|1054.4|0
1628152800000|2021-08-05 08:40:00|1055.2|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|1596
1628152810000|2021-08-05 08:40:10|1054.8|1054.4|1054.6|1054.2|1055|1054.6|1054.6|1054.2|388
1628152820000|2021-08-05 08:40:20|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.8|1054.2|2452
1628152830000|2021-08-05 08:40:30|1054.6|1054.4|1054.8|1054.4|1055.2|1055|1054.6|1054.4|4606
1628152840000|2021-08-05 08:40:40|1054.6|1054.2|1054.8|1054.4|1055|1054.4|1054.6|1054.2|0
1628152850000|2021-08-05 08:40:50|1055|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.6|0
1628152860000|2021-08-05 08:41:00|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|0
1628152870000|2021-08-05 08:41:10|1055|1054.6|1055.2|1054.8|1055.2|1055|1054.8|1054.2|7496
1628152880000|2021-08-05 08:41:20|1055|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.4|0
1628152890000|2021-08-05 08:41:30|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|1000
1628152910000|2021-08-05 08:41:50|1055.2|1054.8|1055.6|1055.2|1055.8|1055.4|1055.2|1054.8|6930
1628152930000|2021-08-05 08:42:10|1055.8|1055.4|1055.6|1055|1055.8|1055.4|1055.4|1055|943
1628152940000|2021-08-05 08:42:20|1055.4|1055.2|1055.6|1055|1055.6|1055.4|1055.4|1055|195
1628152950000|2021-08-05 08:42:30||1055.2||1055||1055.2||1055|0
1628152960000|2021-08-05 08:42:40|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|3000
1628152970000|2021-08-05 08:42:50|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|1899
1628152980000|2021-08-05 08:43:00|1055|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.6|2932
1628152990000|2021-08-05 08:43:10|1055.4||1055.2||1055.4||1055.2||0
1628153000000|2021-08-05 08:43:20|1055|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1628153010000|2021-08-05 08:43:30|1054.8|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.6|463
1628153020000|2021-08-05 08:43:40|1055.2|1054.8|1055.4|1055|1055.4|1055|1055|1054.6|0
1628153030000|2021-08-05 08:43:50|1055.6|1054.8|1055.6|1055.4|1055.6|1055.4|1055.4|1054.8|1706
1628153040000|2021-08-05 08:44:00||1055.2||1055.2||1055.2||1055.2|314
1628153050000|2021-08-05 08:44:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|1266
1628153060000|2021-08-05 08:44:20|1055.6|1055.6|1056|1055.6|1056|1055.6|1055.6|1055.2|11756
1628153070000|2021-08-05 08:44:30|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1100
1628153080000|2021-08-05 08:44:40|1056||1056.2||1056.2||1056||0
1628153090000|2021-08-05 08:44:50|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|3170
1628153100000|2021-08-05 08:45:00|1056|1055.6|1056.4|1056|1056.4|1056.2|1056|1055.6|4698
1628153110000|2021-08-05 08:45:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|606
1628153120000|2021-08-05 08:45:20|1056.4|1056|1056.2|1055.8|1056.4|1056|1056|1055.6|2519
1628153130000|2021-08-05 08:45:30|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1056|0
1628153140000|2021-08-05 08:45:40||1055.8||1055.8||1055.8||1055.8|0
1628153150000|2021-08-05 08:45:50|1056.4|1056|1056.6|1056.2|1056.6|1056.4|1056.4|1056|2059
1628153160000|2021-08-05 08:46:00|1056.2|1056|1056.4|1056|1056.4|1056|1056|1055.8|4260
1628153170000|2021-08-05 08:46:10|1056|1055.8|1056|1055.4|1056.4|1056|1055.6|1055.2|17048
1628153180000|2021-08-05 08:46:20|1055.8|1055.2|1055.2|1054.8|1055.8|1055.2|1055.2|1054.8|1563
1628153190000|2021-08-05 08:46:30|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.4|1505
1628153200000|2021-08-05 08:46:40|1055.4||1055.4||1055.4||1055.4||0
1628153210000|2021-08-05 08:46:50|1055.2|1055|1055.2|1054.8|1055.2|1055|1055.2|1054.8|0
1628153220000|2021-08-05 08:47:00|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|1600
1628153230000|2021-08-05 08:47:10|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1628153270000|2021-08-05 08:47:50|1055|1054.6|1055.6|1055.2|1055.6|1055.2|1055|1054.6|6704
1628153280000|2021-08-05 08:48:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1628153290000|2021-08-05 08:48:10|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|0
1628153310000|2021-08-05 08:48:30|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1628153340000|2021-08-05 08:49:00|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1628153370000|2021-08-05 08:49:30|1056.6|1056.2|1057|1056.6|1057.2|1056.8|1056.6|1056.2|2851
1628153380000|2021-08-05 08:49:40|1057.2|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|0
1628153390000|2021-08-05 08:49:50|1057.4|1057|1057.6|1057|1057.6|1057|1057.4|1057|0
1628153400000|2021-08-05 08:50:00|1057.4|1057.2|1057.6|1057|1057.6|1057.2|1057.4|1057|93
1628153410000|2021-08-05 08:50:10||1057.2||1057.2||1057.2||1057|0
1628153420000|2021-08-05 08:50:20||1057.4||1057.4||1057.4||1057.4|1500
1628153430000|2021-08-05 08:50:30|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057|264
1628153450000|2021-08-05 08:50:50|1057.4|1057|1057.2|1056.8|1057.4|1057|1057|1056.6|1779
1628153460000|2021-08-05 08:51:00|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|250
1628153470000|2021-08-05 08:51:10|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.4|97
1628153480000|2021-08-05 08:51:20|1057.8||1057.8||1057.8||1057.8||0
1628153490000|2021-08-05 08:51:30|1057.6|1057.6|1057.2|1056.8|1057.6|1057.6|1057.2|1056.8|1022
1628153500000|2021-08-05 08:51:40|1057|1056.6|1056.8|1056.2|1057|1056.6|1056.8|1056.2|0
1628153510000|2021-08-05 08:51:50||1056.4||1056.2||1056.4||1056.2|0
1628153520000|2021-08-05 08:52:00|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|1000
1628153530000|2021-08-05 08:52:10|1056.2|1056.2|1057.2|1056.8|1057.4|1056.8|1056.2|1056|20144
1628153540000|2021-08-05 08:52:20|1057|1056.4|1056.8|1056.4|1057|1056.4|1056.8|1056.4|5597
1628153550000|2021-08-05 08:52:30|1056.6|1056.2|1056.4|1055.8|1056.6|1056.2|1056.4|1055.8|898
1628153560000|2021-08-05 08:52:40|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.6|1056|0
1628153570000|2021-08-05 08:52:50|1056.4|1056|1056.4|1056|1056.6|1056|1056.4|1056|0
1628153580000|2021-08-05 08:53:00|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1055.8|0
1628153610000|2021-08-05 08:53:30|1056.6|1056.2|1056.8|1056.2|1056.8|1056.2|1056.6|1056.2|0
1628153640000|2021-08-05 08:54:00|1056.6|1056|1056.4|1055.8|1056.6|1056|1056.2|1055.8|653
1628153650000|2021-08-05 08:54:10||1056||1056||1056||1056|0
1628153660000|2021-08-05 08:54:20||1056.2||1056||1056.2||1056|0
1628153670000|2021-08-05 08:54:30|1056.6|1056.2|1056.8|1056.2|1056.8|1056.4|1056.4|1056|103
1628153690000|2021-08-05 08:54:50|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|0
1628153700000|2021-08-05 08:55:00|1056.8|1056.2|1056.6|1056.2|1057|1056.2|1056.6|1056.2|0
1628153710000|2021-08-05 08:55:10|1056.8||1056.8||1056.8||1056.6||100
1628153720000|2021-08-05 08:55:20|1056.6|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1628153730000|2021-08-05 08:55:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|136
1628153740000|2021-08-05 08:55:40|1056.4||1056.2||1056.4||1056||1199
1628153750000|2021-08-05 08:55:50||1056||1056||1056||1056|0
1628153760000|2021-08-05 08:56:00|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|204
1628153780000|2021-08-05 08:56:20|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|5444
1628153790000|2021-08-05 08:56:30|1056||1056.2||1056.2||1056||0
1628153800000|2021-08-05 08:56:40|1056|1056|1056.6|1056|1056.8|1056.4|1056|1056|2985
1628153810000|2021-08-05 08:56:50|1056.4|1056.2|1056.2|1055.8|1056.6|1056.2|1056.2|1055.8|0
1628153820000|2021-08-05 08:57:00|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1628153830000|2021-08-05 08:57:10|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.6|1927
1628153840000|2021-08-05 08:57:20|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|1023
1628153850000|2021-08-05 08:57:30|1055.8|1055.4|1055.4|1055|1055.8|1055.4|1055|1054.8|1665
1628153870000|2021-08-05 08:57:50||1055.2||1055.2||1055.2||1055|0
1628153880000|2021-08-05 08:58:00|1055.6|1055.4|1055.6|1055.2|1056|1055.6|1055.4|1055|2952
1628153890000|2021-08-05 08:58:10|1055.8|1055.4|1055.6|1055.2|1056|1055.6|1055.6|1055.2|1814
1628153900000|2021-08-05 08:58:20|1055.8|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|0
1628153910000|2021-08-05 08:58:30|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1055.8|1055.4|10
1628153920000|2021-08-05 08:58:40|1056.2|1055.6|1056.6|1056.2|1056.6|1056.2|1056.2|1055.6|0
1628153930000|2021-08-05 08:58:50|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1628153940000|2021-08-05 08:59:00|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.6|0
1628153950000|2021-08-05 08:59:10|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1628153970000|2021-08-05 08:59:30|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.8|1055.4|6739
1628153990000|2021-08-05 08:59:50|1056|1055.6|1055.8|1055.2|1056|1055.8|1055.8|1055.2|189
1628154000000|2021-08-05 09:00:00|1055.6|1055|1055.2|1054.8|1055.6|1055|1055.2|1054.6|0
1628154010000|2021-08-05 09:00:10|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1628154030000|2021-08-05 09:00:30|||||||||150
1628154050000|2021-08-05 09:00:50|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|3070
1628154060000|2021-08-05 09:01:00||1054.8||1054.8||1054.8||1054.8|0
1628154070000|2021-08-05 09:01:10|1055.6|1055|1055.8|1055.4|1055.8|1055.4|1055.6|1055|0
1628154080000|2021-08-05 09:01:20|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1628154090000|2021-08-05 09:01:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|0
1628154100000|2021-08-05 09:01:40||1055.2||1055.2||1055.2||1055.2|0
1628154110000|2021-08-05 09:01:50|1055.6|1055.4|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|609
1628154120000|2021-08-05 09:02:00|1055.8|1055.4|1055.8|1055.4|1056|1055.8|1055.8|1055.4|239
1628154130000|2021-08-05 09:02:10|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|5345
1628154140000|2021-08-05 09:02:20|1056.4|1056|1056.4|1056|1056.6|1056|1056.4|1056|484
1628154150000|2021-08-05 09:02:30|1056.2||1056.2||1056.2||1056.2||0
1628154160000|2021-08-05 09:02:40|1056|1055.8|1055.6|1055.2|1056|1055.8|1055.6|1055.2|2913
1628154180000|2021-08-05 09:03:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1444
1628154190000|2021-08-05 09:03:10|1056|1055.6|1056.2|1055.8|1056.4|1056|1056|1055.6|1575
1628154210000|2021-08-05 09:03:30||1056||1055.8||1056||1055.8|0
1628154220000|2021-08-05 09:03:40|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|1630
1628154230000|2021-08-05 09:03:50|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1056|499
1628154240000|2021-08-05 09:04:00||1055.8||1055.8||1055.8||1055.6|0
1628154260000|2021-08-05 09:04:20||1056||1055.8||1056||1055.8|0
1628154270000|2021-08-05 09:04:30|1056|1055.6|1055.2|1054.8|1056|1055.6|1055.2|1054.8|1519
1628154280000|2021-08-05 09:04:40|1055|1055|1055.4|1054.8|1055.4|1055|1055|1054.6|3348
1628154290000|2021-08-05 09:04:50|1055.2||1055.2||1055.4||1055.2||0
1628154300000|2021-08-05 09:05:00|1055.4|1055|1055.6|1055.2|1055.8|1055.2|1055.4|1055|1353
1628154310000|2021-08-05 09:05:10|1055.8|1055.4|1055.2|1054.8|1055.8|1055.4|1055.2|1054.8|4732
1628154320000|2021-08-05 09:05:20|1055.4|1055|1055.8|1055.4|1055.8|1055.6|1055.4|1055|12500
1628154330000|2021-08-05 09:05:30|1056||1055.8||1056||1055.8||0
1628154340000|2021-08-05 09:05:40|1056|1055.6|1056.2|1055.8|1056.4|1056|1056|1055.6|2925
1628154360000|2021-08-05 09:06:00|1056.4||1056.2||1056.4||1056.2||0
1628154370000|2021-08-05 09:06:10|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1628154380000|2021-08-05 09:06:20|1056||1056||1056||1056||0
1628154410000|2021-08-05 09:06:50|1056.2|1056|1056.2|1055.8|1056.4|1056|1055.8|1055.6|6490
1628154420000|2021-08-05 09:07:00|1056.4|1056|1056.4|1056|1056.6|1056|1056.2|1056|153
1628154430000|2021-08-05 09:07:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056|692
1628154450000|2021-08-05 09:07:30|1056.8|1056.4|1056.6|1056.2|1057|1056.8|1056.4|1056.2|2703
1628154460000|2021-08-05 09:07:40|1056.4|1056.4|1057|1056.6|1057.2|1056.8|1056.4|1056.2|3563
1628154470000|2021-08-05 09:07:50|1056.8|1057|1057|1056.6|1057.2|1057|1056.8|1056.6|7994
1628154480000|2021-08-05 09:08:00|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|631
1628154490000|2021-08-05 09:08:10||1056.6||1056.6||1056.6||1056.6|0
1628154500000|2021-08-05 09:08:20|1057|1056.8|1057.6|1057.2|1057.6|1057.2|1057|1056.8|942
1628154510000|2021-08-05 09:08:30|1057.4|1057|1057.4|1057.2|1057.6|1057.2|1057.4|1056.8|3000
1628154540000|2021-08-05 09:09:00|1057.6|1057.4|1057.6|1057.2|1057.8|1057.4|1057.4|1057.2|1569
1628154550000|2021-08-05 09:09:10|||||||||1250
1628154570000|2021-08-05 09:09:30|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1628154580000|2021-08-05 09:09:40|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1628154590000|2021-08-05 09:09:50|1057.8|1057.4|1057.4|1057.2|1058|1057.6|1057.4|1057.2|3181
1628154600000|2021-08-05 09:10:00|1057.2|1057|1057.4|1057|1057.6|1057.2|1057.2|1056.8|991
1628154610000|2021-08-05 09:10:10||1056.8||1056.8||1056.8||1056.8|0
1628154630000|2021-08-05 09:10:30|1057.2|1056.6|1057.2|1056.6|1057.2|1056.8|1057|1056.6|5193
1628154640000|2021-08-05 09:10:40|1057.4|1056.8|1057.6|1057.2|1057.8|1057.2|1057.4|1056.8|500
1628154660000|2021-08-05 09:11:00||1057.4||1057.2||1057.4||1057.2|194
1628154670000|2021-08-05 09:11:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.8|1057.2|1257
1628154710000|2021-08-05 09:11:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|1929
1628154720000|2021-08-05 09:12:00|1057.8|1057.4|1057.4|1057|1057.8|1057.4|1057.2|1057|1007
1628154740000|2021-08-05 09:12:20|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|1113
1628154750000|2021-08-05 09:12:30|1057|1056.8|1057|1056.6|1057|1056.8|1057|1056.6|0
1628154760000|2021-08-05 09:12:40|1056.8|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.6|554
1628154770000|2021-08-05 09:12:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|835
1628154780000|2021-08-05 09:13:00|1056.6|1056.2|1056|1055.6|1056.6|1056.2|1055.8|1055.6|13707
1628154790000|2021-08-05 09:13:10|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.6|1055.2|1497
1628154800000|2021-08-05 09:13:20|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|2894
1628154810000|2021-08-05 09:13:30|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.4|1056|1787
1628154820000|2021-08-05 09:13:40|1056.6|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|0
1628154830000|2021-08-05 09:13:50|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1628154840000|2021-08-05 09:14:00|1056.2|1055.6|1056.4|1056|1056.4|1056|1056.2|1055.6|0
1628154860000|2021-08-05 09:14:20|||||||||300
1628154870000|2021-08-05 09:14:30|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|0
1628154880000|2021-08-05 09:14:40|1056.2|1056|1056.4|1056|1056.6|1056|1056.2|1055.8|264
1628154890000|2021-08-05 09:14:50|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|0
1628154910000|2021-08-05 09:15:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1628154930000|2021-08-05 09:15:30|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056|1055.8|6190
1628154940000|2021-08-05 09:15:40|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1628154950000|2021-08-05 09:15:50|1056.8|1056.4|1056.6|1056|1056.8|1056.4|1056.4|1055.8|12000
1628154960000|2021-08-05 09:16:00|1056.8|1056.2|1056.4|1056|1056.8|1056.4|1056.2|1056|2466
1628154970000|2021-08-05 09:16:10|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.2|1056|2553
1628154980000|2021-08-05 09:16:20|1056.6||1056.6||1056.6||1056.4||0
1628155000000|2021-08-05 09:16:40|1056.4||1056.2||1056.4||1056.2||0
1628155010000|2021-08-05 09:16:50|1056.4||1056.4||1056.4||1056.2||0
1628155020000|2021-08-05 09:17:00|1056.6|1056.2|1056.8|1056.2|1056.8|1056.6|1056.6|1056.2|551
1628155030000|2021-08-05 09:17:10|1056.6||1056.6||1056.6||1056.6||0
1628155040000|2021-08-05 09:17:20|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|2024
1628155050000|2021-08-05 09:17:30||1056.6||1056.6||1056.6||1056.6|0
1628155060000|2021-08-05 09:17:40|1056.6|1056.4|1056.2|1056|1056.6|1056.4|1056.2|1056|5345
1628155070000|2021-08-05 09:17:50|1056|1055.8|1056|1055.4|1056.2|1055.8|1056|1055.4|1475
1628155080000|2021-08-05 09:18:00|1055.8|1055.6|1056.2|1055.6|1056.2|1055.8|1055.8|1055.4|2846
1628155090000|2021-08-05 09:18:10|1056||1056||1056||1056||0
1628155110000|2021-08-05 09:18:30|1056.2||1056||1056.2||1056||0
1628155120000|2021-08-05 09:18:40|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1628155140000|2021-08-05 09:19:00|1056.2||1056.2||1056.2||1056.2||0
1628155150000|2021-08-05 09:19:10|1056||1056.2||1056.2||1056||0
1628155160000|2021-08-05 09:19:20|1056.4|1055.8|1056.4|1056|1056.4|1056|1056.4|1055.8|0
1628155180000|2021-08-05 09:19:40|1056|1055.8|1056|1055.8|1056|1055.8|1056|1055.8|3163
1628155190000|2021-08-05 09:19:50|1056.2|1056|1056.8|1056.4|1056.8|1056.4|1056.2|1056|4437
1628155200000|2021-08-05 09:20:00|1056.6|1056.6|1056.8|1056.6|1057|1056.6|1056.6|1056.6|0
1628155210000|2021-08-05 09:20:10|1057|1056.8|1057|1056.6|1057|1056.8|1057|1056.6|1171
1628155230000|2021-08-05 09:20:30|1056.8|1056.8|1056.8|1056.4|1056.8|1056.8|1056.6|1056.2|5074
1628155240000|2021-08-05 09:20:40|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|0
1628155250000|2021-08-05 09:20:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1628155260000|2021-08-05 09:21:00|1056.6||1056.8||1056.8||1056.6||0
1628155270000|2021-08-05 09:21:10|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|651
1628155280000|2021-08-05 09:21:20|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056.2|1055.8|240
1628155290000|2021-08-05 09:21:30|1056||1056||1056.2||1056||0
1628155300000|2021-08-05 09:21:40|1056.2|1056|1056|1055.6|1056.2|1056|1056|1055.6|2843
1628155320000|2021-08-05 09:22:00|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056|1055.6|777
1628155330000|2021-08-05 09:22:10|1056.4|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1628155340000|2021-08-05 09:22:20|1056.2|1055.8|1056.8|1056.4|1056.8|1056.4|1056.2|1055.8|51
1628155350000|2021-08-05 09:22:30|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1628155360000|2021-08-05 09:22:40|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1628155370000|2021-08-05 09:22:50|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|1440
1628155380000|2021-08-05 09:23:00|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.8|1056.4|506
1628155390000|2021-08-05 09:23:10||1056.4||1056.4||1056.4||1056.4|143
1628155400000|2021-08-05 09:23:20|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1628155430000|2021-08-05 09:23:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|1624
1628155440000|2021-08-05 09:24:00|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|1745
1628155450000|2021-08-05 09:24:10|1056.6|1056.4|1056.2|1055.8|1056.6|1056.4|1056.2|1055.8|1465
1628155460000|2021-08-05 09:24:20||1055.6||1055.8||1055.8||1055.6|0
1628155470000|2021-08-05 09:24:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1628155480000|2021-08-05 09:24:40|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1628155490000|2021-08-05 09:24:50|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055|0
1628155500000|2021-08-05 09:25:00|1055.8|1055.4|1055.4|1055|1055.8|1055.4|1055.4|1055|252
1628155510000|2021-08-05 09:25:10|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055|1054.6|2731
1628155520000|2021-08-05 09:25:20|1055.2||1055.2||1055.2||1055.2||0
1628155530000|2021-08-05 09:25:30|1055|1054.6|1055.2|1054.8|1055.4|1055|1055|1054.6|9230
1628155540000|2021-08-05 09:25:40|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.4|1054.8|500
1628155550000|2021-08-05 09:25:50|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|500
1628155560000|2021-08-05 09:26:00|1055.2|1054.8|1055|1054.6|1055.2|1055|1055|1054.4|333
1628155570000|2021-08-05 09:26:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1628155580000|2021-08-05 09:26:20|1054.6|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054.2|0
1628155590000|2021-08-05 09:26:30|1054.6|1054|1054.8|1054.2|1054.8|1054.4|1054.6|1054|0
1628155600000|2021-08-05 09:26:40|1054.6||1054.6||1054.6||1054.6||0
1628155610000|2021-08-05 09:26:50|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|448
1628155620000|2021-08-05 09:27:00|1054|1053.6|1053.8|1053.4|1054|1053.8|1053.8|1053.4|1094
1628155630000|2021-08-05 09:27:10|1054|1053.6|1054|1053.4|1054|1053.6|1054|1053.4|0
1628155640000|2021-08-05 09:27:20|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053.2|10
1628155650000|2021-08-05 09:27:30|1053.6|1053|1053.2|1052.8|1053.6|1053|1053.2|1052.8|177
1628155660000|2021-08-05 09:27:40|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.2|1052.6|0
1628155670000|2021-08-05 09:27:50|1053.2|1052.6|1053|1052.4|1053.2|1052.8|1053|1052.4|0
1628155680000|2021-08-05 09:28:00|1052.8|1052.2|1052.2|1051.6|1052.8|1052.4|1052|1051.6|2736
1628155690000|2021-08-05 09:28:10|1052||1052||1052.2||1052||0
1628155700000|2021-08-05 09:28:20|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|0
1628155710000|2021-08-05 09:28:30|1051.6|1051.4|1051.8|1051.4|1052|1051.4|1051.6|1051.2|0
1628155720000|2021-08-05 09:28:40|1052|1051.2|1051.4|1051|1052|1051.2|1051.4|1051|1239
1628155730000|2021-08-05 09:28:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|761
1628155740000|2021-08-05 09:29:00|1051.8|1051.4|1051.6|1051.2|1052|1051.6|1051.4|1051|4441
1628155750000|2021-08-05 09:29:10|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.6|1051.2|2038
1628155760000|2021-08-05 09:29:20||1051.6||1051.6||1051.6||1051.6|0
1628155770000|2021-08-05 09:29:30|1051.8|1051.4|1052|1051.4|1052|1051.6|1051.8|1051.4|1964
1628155780000|2021-08-05 09:29:40|1051.8|1051.6|1052|1051.4|1052.2|1051.8|1051.8|1051.4|487
1628155790000|2021-08-05 09:29:50|1052.2|1051.6|1052|1051.4|1052.2|1051.8|1052|1051.4|0
1628155800000|2021-08-05 09:30:00|1052.2|1051.6|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|0
1628155810000|2021-08-05 09:30:10|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|0
1628155820000|2021-08-05 09:30:20|1052.2|1051.8|1052.6|1052|1052.6|1052.2|1052.2|1051.8|1485
1628155830000|2021-08-05 09:30:30|1052.4|1051.8|1052|1051.6|1052.6|1052|1052|1051.6|0
1628155860000|2021-08-05 09:31:00|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1051.6|1051.2|880
1628155870000|2021-08-05 09:31:10|1051.8||1052||1052||1051.8||0
1628155880000|2021-08-05 09:31:20|1051.8|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.4|430
1628155890000|2021-08-05 09:31:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1628155900000|2021-08-05 09:31:40|1052|1051.6|1052|1051.6|1052.2|1051.6|1052|1051.6|0
1628155910000|2021-08-05 09:31:50|1051.8|1051.4|1052.4|1052|1052.6|1052.2|1051.8|1051.4|3297
1628155920000|2021-08-05 09:32:00|1052.2|1051.8|1052|1051.4|1052.2|1052|1052|1051.4|0
1628155930000|2021-08-05 09:32:10|1052.2|1051.6|1052|1051.6|1052.4|1051.8|1052|1051.6|38
1628155940000|2021-08-05 09:32:20||1051.4||1051.4||1051.4||1051.4|0
1628155950000|2021-08-05 09:32:30|1051.8|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1628155960000|2021-08-05 09:32:40|1051.8|1051.4|1052|1051.6|1052.2|1051.6|1051.8|1051.2|10045
1628155970000|2021-08-05 09:32:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1628155980000|2021-08-05 09:33:00|1052|1051.6|1052|1051.4|1052|1051.6|1051.8|1051.4|713
1628156010000|2021-08-05 09:33:30|1051.8|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.6|50
1628156020000|2021-08-05 09:33:40|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1628156080000|2021-08-05 09:34:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1628156100000|2021-08-05 09:35:00|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1628156110000|2021-08-05 09:35:10|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|216
1628156120000|2021-08-05 09:35:20|1051.4|1051|1051.6|1051|1051.6|1051|1051.2|1051|500
1628156130000|2021-08-05 09:35:30|1051.4|1050.8|1051.2|1050.8|1051.4|1050.8|1051|1050.6|3226
1628156140000|2021-08-05 09:35:40|1051|1051|1051|1050.6|1051|1051|1051|1050.6|100
1628156150000|2021-08-05 09:35:50||1050.8||1050.6||1050.8||1050.4|50
1628156160000|2021-08-05 09:36:00|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.6|2954
1628156190000|2021-08-05 09:36:30|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1628156200000|2021-08-05 09:36:40|1051.8||1051.8||1051.8||1051.6||0
1628156210000|2021-08-05 09:36:50|1051.6|1051|1051.2|1050.8|1051.6|1051|1051.2|1050.6|2707
1628156220000|2021-08-05 09:37:00|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|0
1628156230000|2021-08-05 09:37:10|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051.2|1050.8|250
1628156240000|2021-08-05 09:37:20|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1628156250000|2021-08-05 09:37:30|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1628156280000|2021-08-05 09:38:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|906
1628156300000|2021-08-05 09:38:20|1050.6||1050.6||1050.6||1050.6||100
1628156310000|2021-08-05 09:38:30|1050.4|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|6787
1628156320000|2021-08-05 09:38:40|1051|1050.6|1051.4|1051|1051.4|1051|1051|1050.6|401
1628156330000|2021-08-05 09:38:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|443
1628156340000|2021-08-05 09:39:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1628156350000|2021-08-05 09:39:10|1051.2||1051.2||1051.2||1051.2||0
1628156360000|2021-08-05 09:39:20|1051.4|1050.8|1051.2|1050.8|1051.4|1051.2|1051.2|1050.8|250
1628156380000|2021-08-05 09:39:40|1051.4||1051.4||1051.4||1051.4||0
1628156390000|2021-08-05 09:39:50|1051.2||1051.4||1051.4||1051.2||0
1628156400000|2021-08-05 09:40:00|1051.2|1050.6|1051|1050.4|1051.4|1050.6|1051|1050.4|0
1628156410000|2021-08-05 09:40:10|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.4|1050.2|622
1628156420000|2021-08-05 09:40:20|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1628156430000|2021-08-05 09:40:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1628156440000|2021-08-05 09:40:40|1050.4|1050|1050.2|1049.8|1050.4|1050|1050|1049.8|2251
1628156450000|2021-08-05 09:40:50|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|559
1628156460000|2021-08-05 09:41:00|1050|1049.6|1050.4|1050|1050.4|1050|1050|1049.6|636
1628156470000|2021-08-05 09:41:10|1050.2|1049.8|1050.4|1050|1050.6|1050|1050.2|1049.8|0
1628156480000|2021-08-05 09:41:20|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050.2|1049.6|0
1628156490000|2021-08-05 09:41:30|1050.6|1049.8|1050.6|1050|1050.8|1050.4|1050.4|1049.8|7553
1628156510000|2021-08-05 09:41:50|1050.4|1049.8|1050.2|1049.8|1050.4|1049.8|1050|1049.6|416
1628156520000|2021-08-05 09:42:00|1050|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|655
1628156530000|2021-08-05 09:42:10|1050.4|1050|1050.4|1049.8|1050.4|1050.2|1050.4|1049.8|805
1628156540000|2021-08-05 09:42:20|1050.2|1050|1050.4|1050.2|1050.4|1050.2|1050.2|1050|0
1628156550000|2021-08-05 09:42:30|1050.2|1050|1049.8|1049.4|1050.2|1050|1049.8|1049.4|1066
1628156560000|2021-08-05 09:42:40|1050|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.4|21196
1628156570000|2021-08-05 09:42:50||1049.8||1049.6||1049.8||1049.6|382
1628156580000|2021-08-05 09:43:00||1049.8||1049.8||1049.8||1049.6|1884
1628156590000|2021-08-05 09:43:10|1050.2|1050|1050|1049.8|1050.4|1050.2|1050|1049.6|3529
1628156600000|2021-08-05 09:43:20|1050.2|1050|1050.2|1049.8|1050.2|1050|1050|1049.6|384
1628156610000|2021-08-05 09:43:30||1050||1050||1050||1049.8|500
1628156620000|2021-08-05 09:43:40|1050.4|1050.2|1050.2|1049.8|1050.6|1050.4|1050.2|1049.8|1419
1628156630000|2021-08-05 09:43:50||1050||1050||1050||1049.8|0
1628156640000|2021-08-05 09:44:00|1049.8|1049.6|1050.2|1049.8|1050.4|1050.2|1049.8|1049.6|12042
1628156650000|2021-08-05 09:44:10|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.2|1050|0
1628156660000|2021-08-05 09:44:20|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|3337
1628156670000|2021-08-05 09:44:30|1050.6|1050.2|1050.8|1050.6|1050.8|1050.6|1050.6|1050.2|1302
1628156680000|2021-08-05 09:44:40|1050.6|1050.4|1050.2|1049.8|1050.6|1050.4|1050.2|1049.8|668
1628156690000|2021-08-05 09:44:50||1050||1049.8||1050||1049.8|382
1628156700000|2021-08-05 09:45:00|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049.4|1385
1628156730000|2021-08-05 09:45:30|1049.6|1049.2|1049|1048.8|1049.6|1049.2|1049|1048.6|1501
1628156740000|2021-08-05 09:45:40|1048.8|1048.6|1048.6|1048.2|1048.8|1048.6|1048.6|1048|1711
1628156750000|2021-08-05 09:45:50|1048.4|1048|1048.2|1048|1048.6|1048.2|1048.2|1048|0
1628156760000|2021-08-05 09:46:00|1048.4|1048.2|1048.8|1048.4|1049|1048.4|1048.4|1048.2|5739
1628156770000|2021-08-05 09:46:10|1049|1048.6|1049|1048.4|1049.2|1048.6|1048.8|1048.4|4000
1628156780000|2021-08-05 09:46:20|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1628156790000|2021-08-05 09:46:30|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1628156800000|2021-08-05 09:46:40|1048.8|1048.8|1048.8|1048.2|1049.2|1048.8|1048.8|1048.2|312
1628156810000|2021-08-05 09:46:50|1048.6|1048|1048.4|1048|1048.6|1048|1048.4|1048|0
1628156820000|2021-08-05 09:47:00|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|2069
1628156830000|2021-08-05 09:47:10|1048.2|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.8|0
1628156850000|2021-08-05 09:47:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|42
1628156870000|2021-08-05 09:47:50|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1628156880000|2021-08-05 09:48:00|1048.4||1048.2||1048.4||1048.2||0
1628156890000|2021-08-05 09:48:10||1048||1047.8||1048||1047.8|505
1628156900000|2021-08-05 09:48:20|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|49
1628156910000|2021-08-05 09:48:30|1048|1047.6|1048|1047.4|1048.2|1047.6|1047.8|1047.2|995
1628156920000|2021-08-05 09:48:40|1047.8||1047.8||1047.8||1047.8||0
1628156940000|2021-08-05 09:49:00|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1046.8|3683
1628156950000|2021-08-05 09:49:10|1047.6|1047.4|1048.2|1047.8|1048.2|1047.8|1047.4|1047|5339
1628156960000|2021-08-05 09:49:20|1048|1047.6|1048.2|1047.6|1048.2|1047.8|1048|1047.6|0
1628156970000|2021-08-05 09:49:30|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1628156980000|2021-08-05 09:49:40|1048.2||1048.2||1048.2||1048.2||0
1628156990000|2021-08-05 09:49:50|1048.4|1048|1048.6|1048.2|1048.8|1048.4|1048.4|1048|810
1628157000000|2021-08-05 09:50:00|1048.8||1048.8||1048.8||1048.8||0
1628157020000|2021-08-05 09:50:20|1048.6||1048.6||1048.6||1048.6||0
1628157030000|2021-08-05 09:50:30|1048.8|1048|1048.2|1047.8|1048.8|1048|1048.2|1047.8|1063
1628157060000|2021-08-05 09:51:00|1048.4|1048|1048|1047.6|1048.4|1048|1047.8|1047.6|1465
1628157070000|2021-08-05 09:51:10||1047.8||1047.8||1047.8||1047.8|0
1628157080000|2021-08-05 09:51:20|1047.8|1047.6|1047.4|1047|1047.8|1047.8|1047.2|1046.8|26046
1628157090000|2021-08-05 09:51:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|232
1628157100000|2021-08-05 09:51:40|1047|1046.6|1046.8|1046.4|1047.2|1046.6|1046.8|1046.4|1458
1628157110000|2021-08-05 09:51:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1628157120000|2021-08-05 09:52:00|1046.4|1046.4|1046.8|1046.4|1046.8|1046.4|1046.4|1046.4|2345
1628157130000|2021-08-05 09:52:10|1047|1046.6|1047|1046.4|1047|1046.8|1047|1046.4|1748
1628157140000|2021-08-05 09:52:20|1046.8|1046.6|1046.8|1046.4|1047|1046.8|1046.8|1046.4|1673
1628157180000|2021-08-05 09:53:00|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|0
1628157190000|2021-08-05 09:53:10|1047.2|1046.8|1047.2|1046.6|1047.2|1046.8|1046.8|1046.4|2500
1628157200000|2021-08-05 09:53:20|1047||1047||1047||1047||300
1628157210000|2021-08-05 09:53:30|1047.2||1047.2||1047.2||1047||0
1628157220000|2021-08-05 09:53:40|1047||1047||1047||1047||0
1628157230000|2021-08-05 09:53:50|1046.8|1046.4|1046.8|1046.4|1047|1046.4|1046.8|1046.4|0
1628157240000|2021-08-05 09:54:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046|1426
1628157250000|2021-08-05 09:54:10|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.6|1768
1628157280000|2021-08-05 09:54:40|1046.8||1047||1047||1046.8||1113
1628157290000|2021-08-05 09:54:50|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|646
1628157300000|2021-08-05 09:55:00|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1045.8|123
1628157330000|2021-08-05 09:55:30|1046.2|1046.2|1046.2|1046|1046.2|1046.2|1046.2|1045.8|315
1628157340000|2021-08-05 09:55:40|1046.4||1046.4||1046.4||1046.4||489
1628157350000|2021-08-05 09:55:50|1046.6|1046.2|1046.8|1046.2|1046.8|1046.4|1046.6|1046|1167
1628157360000|2021-08-05 09:56:00|1046.6||1046.6||1046.8||1046.6||0
1628157370000|2021-08-05 09:56:10|1046.8||1046.8||1046.8||1046.8||0
1628157380000|2021-08-05 09:56:20|1046.6|1046.4|1046.8|1046.2|1046.8|1046.4|1046.6|1046.2|719
1628157390000|2021-08-05 09:56:30|1046.6||1046.6||1046.6||1046.4||0
1628157400000|2021-08-05 09:56:40|1046.8||1046.8||1046.8||1046.8||0
1628157410000|2021-08-05 09:56:50|1046.6|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|35
1628157420000|2021-08-05 09:57:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1628157430000|2021-08-05 09:57:10|1046.6|1046.2|1046.2|1045.8|1046.6|1046.2|1046|1045.8|3693
1628157440000|2021-08-05 09:57:20|1046|1046|1046.2|1045.8|1046.2|1046|1046|1045.8|1823
1628157450000|2021-08-05 09:57:30|1046.4|1046|1046.8|1046.2|1046.8|1046.6|1046.4|1046|2154
1628157460000|2021-08-05 09:57:40|1046.6|1046.4|1046.4|1045.8|1046.6|1046.4|1046.4|1045.8|0
1628157470000|2021-08-05 09:57:50|1046.2|1046|1046.4|1045.8|1046.4|1046|1046.2|1045.8|0
1628157480000|2021-08-05 09:58:00|1046.6|1046|1046.4|1046|1046.6|1046.2|1046.4|1045.8|0
1628157500000|2021-08-05 09:58:20|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1628157510000|2021-08-05 09:58:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|850
1628157520000|2021-08-05 09:58:40||1046.6||1046.6||1046.6||1046.4|0
1628157530000|2021-08-05 09:58:50|1047|1046.8|1047|1046.6|1047.4|1047|1046.8|1046.6|4761
1628157540000|2021-08-05 09:59:00|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|3454
1628157550000|2021-08-05 09:59:10|1047.2|1046.8|1047.4|1047|1047.4|1047|1046.8|1046.8|1534
1628157560000|2021-08-05 09:59:20|1047.2||1047.2||1047.4||1047.2||100
1628157570000|2021-08-05 09:59:30|||||||||150
1628157580000|2021-08-05 09:59:40|1047.4||1047.4||1047.4||1047.4||0
1628157590000|2021-08-05 09:59:50|1047.2|1046.8|1047.2|1046.6|1047.2|1046.8|1047|1046.6|3366
1628157600000|2021-08-05 10:00:00|1047|1046.8|1046.4|1046|1047|1046.8|1046.4|1046|4992
1628157610000|2021-08-05 10:00:10|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1628157620000|2021-08-05 10:00:20|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.2|2886
1628157630000|2021-08-05 10:00:30|||||||||200
1628157640000|2021-08-05 10:00:40|1047|1046.6|1047.6|1047.2|1047.6|1047.2|1047|1046.4|29929
1628157650000|2021-08-05 10:00:50|1047.4|1047|1047|1046.6|1047.6|1047.2|1047|1046.6|4582
1628157660000|2021-08-05 10:01:00|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|4804
1628157670000|2021-08-05 10:01:10|1047.4||1047.4||1047.4||1047.4||0
1628157680000|2021-08-05 10:01:20|1047.2||1047.2||1047.2||1047.2||0
1628157690000|2021-08-05 10:01:30|1047.4|1047|1047.2|1046.8|1047.6|1047.4|1047.2|1046.8|1319
1628157710000|2021-08-05 10:01:50|1047.4|1047|1047.2|1046.8|1047.4|1047.2|1047.2|1046.8|2
1628157730000|2021-08-05 10:02:10|1047.4|1047|1047.2|1046.8|1047.8|1047.2|1047|1046.8|767
1628157740000|2021-08-05 10:02:20|1047|1046.6|1047|1046.6|1047.2|1046.6|1046.8|1046.6|2650
1628157770000|2021-08-05 10:02:50|1047.2|1046.8|1047.4|1047|1047.6|1047.4|1047.2|1046.8|7563
1628157780000|2021-08-05 10:03:00|1047.6|1047.2|1048|1047.6|1048.2|1048|1047.4|1047|2400
1628157800000|2021-08-05 10:03:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1628157810000|2021-08-05 10:03:30||1047.2||1047.2||1047.2||1047.2|0
1628157820000|2021-08-05 10:03:40|1048|1047.4|1048|1047.4|1048|1047.6|1048|1047.4|19
1628157840000|2021-08-05 10:04:00|1048.2|1047.6|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|0
1628157850000|2021-08-05 10:04:10|1048.4|1048|1048.4|1048|1048.6|1048|1048.4|1048|0
1628157860000|2021-08-05 10:04:20|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1628157870000|2021-08-05 10:04:30|1048.6||1048.8||1048.8||1048.6||500
1628157880000|2021-08-05 10:04:40|1048.6||1048.8||1048.8||1048.6||612
1628157890000|2021-08-05 10:04:50|1048.6|1048.2|1048.2|1047.8|1048.6|1048.4|1048.2|1047.8|559
1628157900000|2021-08-05 10:05:00|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1628157910000|2021-08-05 10:05:10|1048.6|1048.2|1048.6|1048.2|1049|1048.6|1048.6|1048.2|6307
1628157920000|2021-08-05 10:05:20|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1047.8|1091
1628157950000|2021-08-05 10:05:50|1048.2|1047.8|1048.4|1048|1048.4|1048.2|1048.2|1047.8|1088
1628157960000|2021-08-05 10:06:00|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|88
1628157970000|2021-08-05 10:06:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|240
1628157980000|2021-08-05 10:06:20|1048.4|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048.4|0
1628158000000|2021-08-05 10:06:40|1048.6|1048.2|1048.4|1047.8|1048.6|1048.2|1048.4|1047.8|12
1628158010000|2021-08-05 10:06:50|1048.2|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|924
1628158020000|2021-08-05 10:07:00|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|0
1628158040000|2021-08-05 10:07:20|1048.6|1048.2|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|803
1628158050000|2021-08-05 10:07:30|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.4|1047.8|0
1628158060000|2021-08-05 10:07:40|1048.2||1048.2||1048.2||1048.2||0
1628158070000|2021-08-05 10:07:50|1048.4|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.8|0
1628158090000|2021-08-05 10:08:10|1048.2|1047.6|1047.8|1047.6|1048.2|1047.8|1047.8|1047.4|4144
1628158100000|2021-08-05 10:08:20|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|734
1628158120000|2021-08-05 10:08:40|1048|1047.6|1048.2|1047.8|1048.4|1048|1048|1047.6|0
1628158130000|2021-08-05 10:08:50|1048.4|1048|1048.6|1048.2|1048.6|1048.4|1048.4|1048|701
1628158140000|2021-08-05 10:09:00|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1628158150000|2021-08-05 10:09:10|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1048.2|1047.6|0
1628158160000|2021-08-05 10:09:20|1048.4|1048|1048.6|1048|1048.6|1048|1048.2|1047.8|0
1628158170000|2021-08-05 10:09:30||1048.2||1048||1048.2||1048|0
1628158180000|2021-08-05 10:09:40|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|3357
1628158190000|2021-08-05 10:09:50|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1628158200000|2021-08-05 10:10:00|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1628158210000|2021-08-05 10:10:10|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|250
1628158220000|2021-08-05 10:10:20|1048.2|1047.8|1048.2|1048|1048.2|1048|1048|1047.8|0
1628158230000|2021-08-05 10:10:30|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|287
1628158240000|2021-08-05 10:10:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1628158250000|2021-08-05 10:10:50||1047.6||1047.6||1047.6||1047.6|0
1628158260000|2021-08-05 10:11:00|1048|1047.4|1048.2|1047.8|1048.2|1047.8|1048|1047.4|1659
1628158270000|2021-08-05 10:11:10|1048|1047.6|1048.2|1047.8|1048.2|1048|1047.8|1047.4|2898
1628158280000|2021-08-05 10:11:20|1048.4||1048.2||1048.4||1048.2||0
1628158310000|2021-08-05 10:11:50||1047.6||1047.8||1047.8||1047.6|0
1628158320000|2021-08-05 10:12:00|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|19
1628158330000|2021-08-05 10:12:10|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1628158350000|2021-08-05 10:12:30|1048|1047.6|1048|1047.6|1048.2|1047.6|1048|1047.6|200
1628158360000|2021-08-05 10:12:40|1048.2||1048||1048.2||1048||0
1628158390000|2021-08-05 10:13:10|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.4|1047|12932
1628158400000|2021-08-05 10:13:20|1047.6|1047.2|1047.6|1047.2|1047.8|1047.2|1047.4|1047|997
1628158450000|2021-08-05 10:14:10|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1628158460000|2021-08-05 10:14:20|1047.2|1047.2|1047.2|1047|1047.4|1047.2|1047.2|1047|0
1628158500000|2021-08-05 10:15:00|1047.4|1047.2|1047|1046.6|1047.6|1047.2|1047|1046.6|1991
1628158510000|2021-08-05 10:15:10|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.8|0
1628158520000|2021-08-05 10:15:20|1047.4|1047.2|1047.8|1047.2|1047.8|1047.2|1047.4|1047.2|194
1628158530000|2021-08-05 10:15:30|1047.6||1047.8||1047.8||1047.6||0
1628158540000|2021-08-05 10:15:40|1047.6|1047.4|1047.8|1047.4|1048|1047.4|1047.6|1047.4|0
1628158550000|2021-08-05 10:15:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|800
1628158560000|2021-08-05 10:16:00|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1046.8|647
1628158570000|2021-08-05 10:16:10|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|15
1628158590000|2021-08-05 10:16:30|1047.4|1047|1047.4|1046.8|1047.6|1047|1047|1046.8|2908
1628158610000|2021-08-05 10:16:50|1047.6|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1628158620000|2021-08-05 10:17:00|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|2987
1628158630000|2021-08-05 10:17:10|1047||1047||1047||1047||0
1628158640000|2021-08-05 10:17:20|1047.2|1047|1047.2|1046.8|1047.2|1047|1047.2|1046.8|1542
1628158650000|2021-08-05 10:17:30|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|18
1628158660000|2021-08-05 10:17:40|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.4|1047|0
1628158680000|2021-08-05 10:18:00|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1628158710000|2021-08-05 10:18:30|1047|1046.6|1047.2|1046.8|1047.4|1047|1046.8|1046.6|7720
1628158730000|2021-08-05 10:18:50|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|5743
1628158740000|2021-08-05 10:19:00|1047|1046.2|1046.8|1046.4|1047|1046.4|1046.6|1046.2|1523
1628158750000|2021-08-05 10:19:10||1046.6||1046.6||1046.6||1046.6|0
1628158760000|2021-08-05 10:19:20||1046.4||1046.4||1046.6||1046.4|0
1628158770000|2021-08-05 10:19:30|1046.6|1046.6|1046.4|1046|1046.6|1046.6|1046.4|1046|191
1628158780000|2021-08-05 10:19:40|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|0
1628158790000|2021-08-05 10:19:50|1046.2|1045.8|1046.2|1046|1046.2|1046|1046.2|1045.8|90
1628158800000|2021-08-05 10:20:00|1046|1045.8|1046|1045.6|1046|1045.8|1045.8|1045.4|4105
1628158830000|2021-08-05 10:20:30|1046.2|1045.8|1046.2|1045.6|1046.4|1046|1045.8|1045.6|11356
1628158840000|2021-08-05 10:20:40|1046|1045.4|1045.8|1045.4|1046|1045.4|1045.6|1045.2|312
1628158850000|2021-08-05 10:20:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1628158860000|2021-08-05 10:21:00|1045.4||1045.6||1045.6||1045.4||23
1628158870000|2021-08-05 10:21:10|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1628158880000|2021-08-05 10:21:20|1046||1046||1046||1045.8||0
1628158890000|2021-08-05 10:21:30|1046.2|1045.6|1046.2|1045.8|1046.4|1046|1046|1045.6|853
1628158910000|2021-08-05 10:21:50|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|773
1628158920000|2021-08-05 10:22:00|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|0
1628158940000|2021-08-05 10:22:20|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|751
1628158950000|2021-08-05 10:22:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|1098
1628158960000|2021-08-05 10:22:40|1045.6|1045.2|1045.8|1045.6|1045.8|1045.6|1045.6|1045.2|511
1628158970000|2021-08-05 10:22:50|1045.6|1045.4|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|0
1628158980000|2021-08-05 10:23:00|1045.6||1045.6||1045.6||1045.6||0
1628158990000|2021-08-05 10:23:10|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1628159000000|2021-08-05 10:23:20||1045||1045.2||1045.2||1045|0
1628159020000|2021-08-05 10:23:40|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.6|1045|30
1628159030000|2021-08-05 10:23:50|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|0
1628159040000|2021-08-05 10:24:00||1045.4||1045.6||1045.8||1045.4|0
1628159050000|2021-08-05 10:24:10|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.6|1045.2|3480
1628159060000|2021-08-05 10:24:20|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|0
1628159070000|2021-08-05 10:24:30|1045.4||1045.4||1045.6||1045.4||56
1628159080000|2021-08-05 10:24:40|1045.6||1045.4||1045.6||1045.4||0
1628159090000|2021-08-05 10:24:50|1045.8|1045.6|1045.6|1045.4|1045.8|1045.6|1045.6|1045.2|9000
1628159100000|2021-08-05 10:25:00|1045.8|1045.2|1045.6|1045.2|1046|1045.4|1045.4|1045.2|1474
1628159120000|2021-08-05 10:25:20|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.2|27
1628159130000|2021-08-05 10:25:30|1045.8|1045.4|1046.2|1045.8|1046.2|1045.8|1045.8|1045.4|19
1628159140000|2021-08-05 10:25:40|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|600
1628159150000|2021-08-05 10:25:50|1046.6|1046.2|1046.4|1046|1046.8|1046.4|1046.2|1046|605
1628159160000|2021-08-05 10:26:00|1046.2|1045.8|1046|1045.8|1046.2|1046|1046|1045.8|90
1628159170000|2021-08-05 10:26:10|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|707
1628159180000|2021-08-05 10:26:20|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|1097
1628159220000|2021-08-05 10:27:00|1046.4||1046.2||1046.4||1046.2||0
1628159240000|2021-08-05 10:27:20|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.4|1046|24
1628159260000|2021-08-05 10:27:40|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|1491
1628159270000|2021-08-05 10:27:50|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.6|0
1628159280000|2021-08-05 10:28:00|1046.8|1046.4|1047|1046.6|1047.2|1046.8|1046.4|1046|5537
1628159290000|2021-08-05 10:28:10|1047.2|1046.4|1046.8|1046.4|1047.2|1046.6|1046.8|1046.4|0
1628159300000|2021-08-05 10:28:20|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1628159310000|2021-08-05 10:28:30||1046.4||1046.6||1046.6||1046.4|0
1628159330000|2021-08-05 10:28:50|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|1350
1628159340000|2021-08-05 10:29:00|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047.2|1046.6|0
1628159350000|2021-08-05 10:29:10|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.4|1047|0
1628159360000|2021-08-05 10:29:20||1047.2||1047||1047.2||1047|0
1628159370000|2021-08-05 10:29:30|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1628159380000|2021-08-05 10:29:40|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1628159390000|2021-08-05 10:29:50||1047||1046.8||1047||1046.8|0
1628159400000|2021-08-05 10:30:00|1047|1047|1047.4|1047|1047.4|1047|1047|1047|800
1628159410000|2021-08-05 10:30:10|1047.2|1046.8|1047.4|1047|1047.4|1047|1047|1046.8|403
1628159420000|2021-08-05 10:30:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|0
1628159430000|2021-08-05 10:30:30|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1628159440000|2021-08-05 10:30:40|1047.6|1047.2|1047.4|1047.2|1047.8|1047.2|1047.4|1047.2|1586
1628159460000|2021-08-05 10:31:00|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1046.8|3300
1628159470000|2021-08-05 10:31:10|1047.2|1046.8|1047.4|1046.8|1047.4|1046.8|1047.2|1046.8|0
1628159480000|2021-08-05 10:31:20|1047.2||1047.2||1047.2||1047.2||0
1628159490000|2021-08-05 10:31:30|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|527
1628159500000|2021-08-05 10:31:40|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|489
1628159510000|2021-08-05 10:31:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|969
1628159520000|2021-08-05 10:32:00|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|1513
1628159530000|2021-08-05 10:32:10|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|1771
1628159550000|2021-08-05 10:32:30|1046.6|1046.2|1046.4|1046|1046.6|1046.4|1046.4|1046|1210
1628159560000|2021-08-05 10:32:40|1046.6|1046.2|1046.4|1046|1046.6|1046.4|1046.4|1046|825
1628159570000|2021-08-05 10:32:50|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|0
1628159580000|2021-08-05 10:33:00||1046.2||1046.2||1046.2||1046|605
1628159600000|2021-08-05 10:33:20|1046.6|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.2|1460
1628159610000|2021-08-05 10:33:30||1046.2||1046.2||1046.4||1046.2|390
1628159620000|2021-08-05 10:33:40|||||||||34
1628159640000|2021-08-05 10:34:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.8|1046.4|381
1628159650000|2021-08-05 10:34:10||1046.6||1046.4||1046.6||1046.4|0
1628159660000|2021-08-05 10:34:20||1046.6||1046.4||1046.6||1046.4|0
1628159670000|2021-08-05 10:34:30||1046.6||1046.4||1046.6||1046.4|0
1628159680000|2021-08-05 10:34:40|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1628159700000|2021-08-05 10:35:00|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1045.8|932
1628159710000|2021-08-05 10:35:10|1046|1045.8|1046.4|1046|1046.4|1046|1046|1045.6|2772
1628159720000|2021-08-05 10:35:20|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046|2823
1628159730000|2021-08-05 10:35:30|1046.8||1046.6||1046.8||1046.6||0
1628159760000|2021-08-05 10:36:00|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|397
1628159770000|2021-08-05 10:36:10||1046.4||1046.6||1046.6||1046.4|96
1628159780000|2021-08-05 10:36:20|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|14
1628159790000|2021-08-05 10:36:30|1046.8||1046.6||1046.8||1046.6||0
1628159800000|2021-08-05 10:36:40|1046.8||1046.6||1046.8||1046.6||0
1628159820000|2021-08-05 10:37:00|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|1233
1628159830000|2021-08-05 10:37:10|1046.6|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.4|17815
1628159840000|2021-08-05 10:37:20|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.4|0
1628159850000|2021-08-05 10:37:30|1047.4|1046.6|1047.4|1047|1047.4|1047|1047.4|1046.6|50
1628159860000|2021-08-05 10:37:40|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1628159880000|2021-08-05 10:38:00|1047.6|1047.2|1047.2|1047|1047.8|1047.4|1047.2|1047|5299
1628159890000|2021-08-05 10:38:10|1047.4||1047.2||1047.4||1047.2||0
1628159900000|2021-08-05 10:38:20|1047|1046.8|1047.2|1047|1047.4|1047|1047|1046.8|2011
1628159910000|2021-08-05 10:38:30|1047.4|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|36
1628159920000|2021-08-05 10:38:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1628159930000|2021-08-05 10:38:50|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1628159940000|2021-08-05 10:39:00|1048|1047.6|1048.4|1047.8|1048.4|1048|1047.8|1047.6|0
1628159950000|2021-08-05 10:39:10|1048.2||1048.2||1048.2||1048.2||0
1628159960000|2021-08-05 10:39:20|1048||1048||1048.2||1048||623
1628159970000|2021-08-05 10:39:30|1047.8|1047.6|1047.6|1047.4|1047.8|1047.6|1047.6|1047.4|480
1628159980000|2021-08-05 10:39:40|||||||||51
1628159990000|2021-08-05 10:39:50|1047.8||1047.8||1047.8||1047.6||0
1628160000000|2021-08-05 10:40:00|1047.6||1047.6||1047.6||1047.6||500
1628160010000|2021-08-05 10:40:10|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.4|0
1628160020000|2021-08-05 10:40:20|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1628160030000|2021-08-05 10:40:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1628160040000|2021-08-05 10:40:40||1048||1048||1048||1048|0
1628160050000|2021-08-05 10:40:50|1048.4|1048.2|1048.4|1048.2|1048.6|1048.4|1048.4|1048.2|6209
1628160060000|2021-08-05 10:41:00|1048.6|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|203
1628160070000|2021-08-05 10:41:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1208
1628160080000|2021-08-05 10:41:20|1048.4||1048.4||1048.6||1048.4||0
1628160090000|2021-08-05 10:41:30|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|13138
1628160100000|2021-08-05 10:41:40|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1048|4017
1628160110000|2021-08-05 10:41:50|1048.2||1048.4||1048.4||1048.2||0
1628160120000|2021-08-05 10:42:00|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1628160150000|2021-08-05 10:42:30|1048.8|1048.4|1049|1048.6|1049|1048.8|1048.8|1048.4|1500
1628160160000|2021-08-05 10:42:40|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|402
1628160170000|2021-08-05 10:42:50|1048.6|1048.2|1048.6|1048.2|1048.8|1048.2|1048.6|1048.2|402
1628160180000|2021-08-05 10:43:00|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1628160190000|2021-08-05 10:43:10|1048.8|1048|1048.4|1048.2|1048.8|1048.2|1048.4|1048|2572
1628160200000|2021-08-05 10:43:20|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|1043
1628160210000|2021-08-05 10:43:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|973
1628160220000|2021-08-05 10:43:40|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1628160230000|2021-08-05 10:43:50||1048||1047.8||1048||1047.8|0
1628160240000|2021-08-05 10:44:00|1048|1047.6|1048.2|1047.8|1048.2|1048|1048|1047.6|2898
1628160260000|2021-08-05 10:44:20|1048|1048|1048|1047.8|1048|1048|1048|1047.8|0
1628160270000|2021-08-05 10:44:30|1047.8|1047.6|1048|1047.8|1048|1047.8|1047.6|1047.4|4066
1628160280000|2021-08-05 10:44:40||1047.6||1047.8||1047.8||1047.6|0
1628160290000|2021-08-05 10:44:50||1047.6||1047.8||1047.8||1047.6|0
1628160300000|2021-08-05 10:45:00||1047.6||1047.8||1047.8||1047.6|0
1628160320000|2021-08-05 10:45:20|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|871
1628160340000|2021-08-05 10:45:40|1048.4|1048|1048.6|1048.4|1048.6|1048.4|1048.4|1048|2112
1628160350000|2021-08-05 10:45:50|1048.8|1048.6|1048.6|1048.2|1048.8|1048.6|1048.4|1048.2|1398
1628160370000|2021-08-05 10:46:10|1048.4|1048.4|1048|1047.8|1048.4|1048.4|1048|1047.8|2668
1628160380000|2021-08-05 10:46:20|1048.2|1048|1048.4|1048|1048.4|1048|1048|1048|0
1628160390000|2021-08-05 10:46:30|1048.2||1048.2||1048.2||1048.2||0
1628160400000|2021-08-05 10:46:40|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|500
1628160410000|2021-08-05 10:46:50|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|1358
1628160420000|2021-08-05 10:47:00|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|0
1628160430000|2021-08-05 10:47:10||1048.4||1048.4||1048.4||1048.2|0
1628160440000|2021-08-05 10:47:20|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.4|0
1628160450000|2021-08-05 10:47:30|1049|1048.4|1048.4|1048.2|1049|1048.6|1048.4|1048|171
1628160460000|2021-08-05 10:47:40|1048.6||1048.4||1048.6||1048.4||0
1628160470000|2021-08-05 10:47:50|1048.6||1048.6||1048.6||1048.6||0
1628160480000|2021-08-05 10:48:00||1048.4||1048.2||1048.4||1048.2|0
1628160500000|2021-08-05 10:48:20|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.2|1047.8|5
1628160510000|2021-08-05 10:48:30||1047.8||1048||1048||1047.8|0
1628160540000|2021-08-05 10:49:00|1048.2|1048.2|1047.8|1047.4|1048.4|1048.2|1047.8|1047.4|4078
1628160550000|2021-08-05 10:49:10|1047.6||1047.8||1047.8||1047.6||0
1628160560000|2021-08-05 10:49:20|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1628160570000|2021-08-05 10:49:30||1047.4||1047.4||1047.6||1047.4|0
1628160590000|2021-08-05 10:49:50||1047.6||1047.6||1047.6||1047.4|0
1628160600000|2021-08-05 10:50:00||1047.4||1047.4||1047.6||1047.4|0
1628160610000|2021-08-05 10:50:10||1047.6||1047.6||1047.6||1047.6|0
1628160640000|2021-08-05 10:50:40|1048.2|1047.8|1048|1047.6|1048.4|1048|1048|1047.6|1566
1628160650000|2021-08-05 10:50:50|1048.2||1048||1048.2||1048||0
1628160660000|2021-08-05 10:51:00|1047.8|1047.4|1047.6|1047.4|1048|1047.4|1047.6|1047.4|7
1628160670000|2021-08-05 10:51:10|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|638
1628160680000|2021-08-05 10:51:20|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|0
1628160690000|2021-08-05 10:51:30||1047.2||1047.2||1047.2||1047.2|0
1628160700000|2021-08-05 10:51:40|1047.4|1047.4|1047.4|1047.2|1047.4|1047.4|1047.4|1047|202
1628160710000|2021-08-05 10:51:50|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|0
1628160720000|2021-08-05 10:52:00||1047.2||1047.2||1047.4||1047.2|0
1628160730000|2021-08-05 10:52:10||1047.4||1047.2||1047.4||1047.2|0
1628160750000|2021-08-05 10:52:30||1047||1047||1047.2||1047|0
1628160760000|2021-08-05 10:52:40|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|0
1628160770000|2021-08-05 10:52:50|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1628160780000|2021-08-05 10:53:00|1047.2|1046.8|1047|1046.8|1047.4|1046.8|1046.8|1046.6|870
1628160790000|2021-08-05 10:53:10|1046.8|1046.6|1046.8|1046.4|1047|1046.8|1046.8|1046.4|0
1628160800000|2021-08-05 10:53:20|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.6|1046.2|0
1628160810000|2021-08-05 10:53:30|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.2|1046|2317
1628160820000|2021-08-05 10:53:40|1046.2|1046|1046.2|1045.6|1046.4|1046|1046|1045.6|12149
1628160830000|2021-08-05 10:53:50|1046||1046.2||1046.2||1046||0
1628160840000|2021-08-05 10:54:00|1046|1045.8|1046.8|1046.4|1046.8|1046.4|1046|1045.8|653
1628160860000|2021-08-05 10:54:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|849
1628160870000|2021-08-05 10:54:30|1046.6||1046.4||1046.6||1046.4||0
1628160890000|2021-08-05 10:54:50|1046.6||1046.4||1046.6||1046.4||0
1628160910000|2021-08-05 10:55:10|1046.2||1046.2||1046.2||1046.2||0
1628160920000|2021-08-05 10:55:20|1046.4|1046.2|1046.8|1046.4|1047|1046.4|1046.4|1046.2|1390
1628160940000|2021-08-05 10:55:40|1046.6|1046.2|1046|1045.6|1046.6|1046.2|1046|1045.6|2795
1628160950000|2021-08-05 10:55:50|1046.2|1045.8|1046.4|1045.8|1046.4|1045.8|1046|1045.6|2600
1628160960000|2021-08-05 10:56:00|1046.2||1046.4||1046.4||1046.2||0
1628160970000|2021-08-05 10:56:10|1046.2||1046.2||1046.4||1046.2||0
1628160980000|2021-08-05 10:56:20|1046.4||1046.2||1046.4||1046.2||0
1628160990000|2021-08-05 10:56:30|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|447
1628161000000|2021-08-05 10:56:40|1046.2||1046||1046.2||1046||0
1628161010000|2021-08-05 10:56:50|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1045.8|1045.6|0
1628161020000|2021-08-05 10:57:00|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1628161030000|2021-08-05 10:57:10|1046|1045.6|1046.2|1045.6|1046.2|1045.8|1046|1045.6|0
1628161040000|2021-08-05 10:57:20||1045.8||1045.8||1045.8||1045.8|0
1628161050000|2021-08-05 10:57:30|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|240
1628161060000|2021-08-05 10:57:40|1045.6|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|1950
1628161070000|2021-08-05 10:57:50|1045.8|1045.4|1046|1045.6|1046|1045.8|1045.8|1045.4|563
1628161100000|2021-08-05 10:58:20|1045.8||1046||1046||1045.8||0
1628161120000|2021-08-05 10:58:40|||||||||404
1628161130000|2021-08-05 10:58:50|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|404
1628161140000|2021-08-05 10:59:00|1045.8|1045.4|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|1210
1628161150000|2021-08-05 10:59:10||1045.4||1045.4||1045.4||1045.4|0
1628161160000|2021-08-05 10:59:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|391
1628161170000|2021-08-05 10:59:30||1045||1045.2||1045.2||1045|185
1628161180000|2021-08-05 10:59:40|1045.8|1045.4|1045.4|1045|1046|1045.8|1045.4|1045|9067
1628161190000|2021-08-05 10:59:50|1045.2||1045.2||1045.4||1045.2||0
1628161200000|2021-08-05 11:00:00|1045|1044.6|1045.2|1045|1045.2|1045|1045|1044.6|14615
1628161320000|2021-08-05 11:02:00|1045.4|1044.8|1045.4|1045|1046|1045.6|1045.4|1044.8|3816
1628161330000|2021-08-05 11:02:10|1045.2|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.8|0
1628161340000|2021-08-05 11:02:20|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|441
1628161380000|2021-08-05 11:03:00|1044.8|1044.4|1045|1044.6|1045|1044.8|1044.2|1044|4377
1628161390000|2021-08-05 11:03:10|1045.2|1044.8|1045.2|1044.8|1045.6|1045.4|1045.2|1044.6|4079
1628161400000|2021-08-05 11:03:20|1045|1044.6|1045|1044.6|1045|1044.6|1044.6|1044.2|3820
1628161410000|2021-08-05 11:03:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1628161430000|2021-08-05 11:03:50|1045||1045.2||1045.2||1045||0
1628161440000|2021-08-05 11:04:00|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|0
1628161450000|2021-08-05 11:04:10|1045.4|1045|1045.2|1045|1045.4|1045.2|1045.2|1045|1848
1628161460000|2021-08-05 11:04:20|1045.4||1045.4||1045.4||1045.4||0
1628161470000|2021-08-05 11:04:30|1045.2|1045.2|1045.4|1045.2|1046.2|1046|1045.2|1045.2|20536
1628161480000|2021-08-05 11:04:40|1045.2|1045|1045.2|1045|1045.2|1045|1045|1044.8|3289
1628161490000|2021-08-05 11:04:50|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|0
1628161510000|2021-08-05 11:05:10|1045.8|1045.4|1046.6|1046|1046.8|1046.6|1045.8|1045.4|2437
1628161520000|2021-08-05 11:05:20||1046.2||1046.2||1046.2||1046|0
1628161530000|2021-08-05 11:05:30|1046.8|1046.4|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|500
1628161540000|2021-08-05 11:05:40|1047|1046.6|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|2865
1628161550000|2021-08-05 11:05:50|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|3481
1628161560000|2021-08-05 11:06:00|1047|1046.6|1047|1046.6|1047|1046.8|1046.6|1046.4|1566
1628161570000|2021-08-05 11:06:10|1046.8|1046.4|1047.4|1047|1047.6|1047.2|1046.8|1046.4|1903
1628161580000|2021-08-05 11:06:20|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1628161590000|2021-08-05 11:06:30|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1628161610000|2021-08-05 11:06:50|1047.6|1047.2|1048|1047.6|1048.2|1047.6|1047.6|1047.2|923
1628161620000|2021-08-05 11:07:00|1048.2|1047.4|1048|1047.6|1048.2|1047.8|1048|1047.4|0
1628161630000|2021-08-05 11:07:10|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|1110
1628161640000|2021-08-05 11:07:20|1047.2|1046.6|1046.8|1046.4|1047.2|1046.6|1046.8|1046.2|11304
1628161650000|2021-08-05 11:07:30|1046.6|1046.2|1047|1046.6|1047|1046.8|1046.4|1046|22597
1628161660000|2021-08-05 11:07:40|1047.2|1046.8|1047.6|1047|1047.6|1047.2|1047.2|1046.8|865
1628161670000|2021-08-05 11:07:50|1047.4|1046.8|1047.2|1046.8|1047.4|1046.8|1047|1046.6|1103
1628161680000|2021-08-05 11:08:00||1046.6||1046.6||1046.6||1046.6|0
1628161690000|2021-08-05 11:08:10|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|0
1628161700000|2021-08-05 11:08:20|1047.6|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|26
1628161710000|2021-08-05 11:08:30|1047.6|1047.2|1048.2|1047.6|1048.4|1048|1047.6|1047.2|10021
1628161730000|2021-08-05 11:08:50|1048|1047.8|1047.8|1047.4|1048|1047.8|1047.8|1047.4|360
1628161740000|2021-08-05 11:09:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|1163
1628161750000|2021-08-05 11:09:10|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.8|1047.2|0
1628161760000|2021-08-05 11:09:20|1047.6|1047.4|1048.4|1047.8|1048.6|1048.2|1047.6|1047.4|3000
1628161770000|2021-08-05 11:09:30|1048.2|1047.6|1048|1047.6|1048.2|1047.6|1048|1047.4|228
1628161780000|2021-08-05 11:09:40|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|490
1628161790000|2021-08-05 11:09:50|1048.6|1048.2|1048.8|1048.4|1049|1048.6|1048.6|1048.2|1363
1628161800000|2021-08-05 11:10:00||1048.2||1048.4||1048.4||1048.2|0
1628161810000|2021-08-05 11:10:10|1048.6|1048.2|1048.4|1047.8|1048.6|1048.2|1048.4|1047.8|0
1628161820000|2021-08-05 11:10:20|1048.2|1047.6|1046.8|1046.4|1048.2|1047.6|1046.8|1046.4|10966
1628161830000|2021-08-05 11:10:30|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|0
1628161840000|2021-08-05 11:10:40|1047|1046.6|1047.2|1046.6|1047.2|1046.6|1047|1046.6|488
1628161850000|2021-08-05 11:10:50|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|1
1628161860000|2021-08-05 11:11:00|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.2|1045.8|928
1628161870000|2021-08-05 11:11:10|1046.4|1046|1046.4|1045.8|1046.4|1046|1046|1045.6|488
1628161880000|2021-08-05 11:11:20|1046.2|1046|1046.4|1045.8|1046.4|1046|1046.2|1045.8|373
1628161890000|2021-08-05 11:11:30|1046.6|1046|1046.4|1045.8|1046.6|1046.2|1046.4|1045.8|0
1628161900000|2021-08-05 11:11:40|1046.2|1045.6|1046|1045.6|1046.2|1045.6|1046|1045.6|0
1628161910000|2021-08-05 11:11:50||1045.4||1045.4||1045.6||1045.4|0
1628161920000|2021-08-05 11:12:00|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|0
1628161940000|2021-08-05 11:12:20|1046.4|1045.8|1046.6|1046|1046.6|1046|1046.4|1045.8|0
1628161960000|2021-08-05 11:12:40|1046.4|1046.2|1046.6|1046|1046.8|1046.2|1046.4|1046|0
1628161970000|2021-08-05 11:12:50|1046.4|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1628161980000|2021-08-05 11:13:00|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1045.8|1045.4|70
1628161990000|2021-08-05 11:13:10|1045.8|1045.4|1045.8|1045.4|1046|1045.4|1045.8|1045.4|0
1628162000000|2021-08-05 11:13:20|1046|1045.6|1046|1045.4|1046|1045.6|1045.8|1045.4|0
1628162010000|2021-08-05 11:13:30|1045.8|1045.6|1046|1045.6|1046.2|1045.8|1045.8|1045.4|0
1628162020000|2021-08-05 11:13:40|1046.2||1046.2||1046.2||1046.2||0
1628162040000|2021-08-05 11:14:00|1046|1045.4|1045.8|1045.4|1046|1045.4|1045.8|1045.4|394
1628162060000|2021-08-05 11:14:20|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.4|1044.8|1692
1628162070000|2021-08-05 11:14:30|1045.6|1045|1045.6|1045|1045.6|1045.2|1045.4|1045|0
1628162080000|2021-08-05 11:14:40|1045.4|1045.4|1045.6|1045|1045.6|1045.4|1045.4|1045|2000
1628162090000|2021-08-05 11:14:50|1045.4||1045.6||1045.6||1045.4||0
1628162100000|2021-08-05 11:15:00|1045.8|1045.2|1045.6|1045|1045.8|1045.2|1045.4|1045|0
1628162110000|2021-08-05 11:15:10|1045.4||1045.6||1045.6||1045.4||0
1628162120000|2021-08-05 11:15:20|1045.8|1045.2|1045.6|1045.2|1045.8|1045.2|1045.6|1045.2|0
1628162130000|2021-08-05 11:15:30|1045.4|1045|1045.2|1044.8|1045.4|1045|1044.8|1044.4|2299
1628162150000|2021-08-05 11:15:50|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.4|896
1628162160000|2021-08-05 11:16:00|1044.8|1044.4|1045.4|1044.8|1045.4|1044.8|1044.8|1044.4|1000
1628162170000|2021-08-05 11:16:10|1045.6|1045|1046.2|1045.8|1046.2|1045.8|1045.6|1045|500
1628162180000|2021-08-05 11:16:20||1045.6||1045.8||1045.8||1045.6|0
1628162190000|2021-08-05 11:16:30|1046|1045.6|1046.2|1045.6|1046.2|1045.6|1046|1045.6|0
1628162200000|2021-08-05 11:16:40|1046|1045.4|1045.8|1045.4|1046.2|1045.4|1045.8|1045.4|0
1628162210000|2021-08-05 11:16:50|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|2660
1628162220000|2021-08-05 11:17:00|1045.4|1044.8|1045.2|1044.6|1045.4|1044.8|1045.2|1044.6|865
1628162230000|2021-08-05 11:17:10|1045.4|1044.8|1045|1044.6|1045.4|1044.8|1045|1044.4|0
1628162240000|2021-08-05 11:17:20|1045.2|1044.4|1045.2|1044.6|1045.2|1044.6|1045.2|1044.4|1161
1628162250000|2021-08-05 11:17:30|1045.4|1044.8|1045.6|1045.2|1045.8|1045.2|1045.4|1044.8|1014
1628162260000|2021-08-05 11:17:40|1045.8|1045.6|1045.8|1045.2|1045.8|1045.6|1045.8|1045.2|469
1628162270000|2021-08-05 11:17:50||1045.4||1045.4||1045.4||1045.2|0
1628162290000|2021-08-05 11:18:10|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1231
1628162300000|2021-08-05 11:18:20||1045.2||1045.4||1045.4||1045.2|0
1628162310000|2021-08-05 11:18:30|1046|1045.6|1046.6|1046|1046.6|1046|1046|1045.6|1829
1628162320000|2021-08-05 11:18:40||1046.2||1046.2||1046.2||1046.2|0
1628162340000|2021-08-05 11:19:00|1046.4|1046|1046.2|1045.6|1046.4|1046|1046|1045.6|475
1628162350000|2021-08-05 11:19:10||1045.8||1045.8||1045.8||1045.8|0
1628162360000|2021-08-05 11:19:20|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|0
1628162370000|2021-08-05 11:19:30|1046.4|1046|1046.6|1046|1046.6|1046.2|1046.4|1046|0
1628162380000|2021-08-05 11:19:40|1046.4|1046.2|1046.6|1046|1046.6|1046.2|1046.4|1046|0
1628162390000|2021-08-05 11:19:50|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1628162400000|2021-08-05 11:20:00||1046||1046||1046.2||1046|0
1628162410000|2021-08-05 11:20:10||1046.2||1046.2||1046.2||1046|0
1628162420000|2021-08-05 11:20:20||1046||1046||1046||1046|0
1628162430000|2021-08-05 11:20:30|1046.8|1046.2|1046.8|1046.2|1047|1046.6|1046.6|1046.2|0
1628162450000|2021-08-05 11:20:50||1046.4||1046.4||1046.4||1046.4|0
1628162460000|2021-08-05 11:21:00|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.4|1046|489
1628162470000|2021-08-05 11:21:10|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|0
1628162480000|2021-08-05 11:21:20||1045.8||1045.8||1045.8||1045.8|0
1628162500000|2021-08-05 11:21:40|1046.2|1045.6|1046.4|1045.8|1046.6|1046.2|1046|1045.6|1669
1628162510000|2021-08-05 11:21:50|1046.2||1046.2||1046.2||1046.2||0
1628162520000|2021-08-05 11:22:00|1046.4|1046|1046|1045.4|1046.4|1046|1046|1045.4|250
1628162530000|2021-08-05 11:22:10||1045.6||1045.6||1045.6||1045.4|0
1628162540000|2021-08-05 11:22:20||1045.4||1045.4||1045.4||1045.4|0
1628162550000|2021-08-05 11:22:30|1046.2|1045.6|1046.4|1046|1046.4|1046|1046.2|1045.6|504
1628162560000|2021-08-05 11:22:40||1045.8||1046||1046||1045.8|90
1628162570000|2021-08-05 11:22:50|1046.6|1045.8|1046.2|1045.8|1046.6|1045.8|1046.2|1045.8|4300
1628162580000|2021-08-05 11:23:00|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.2|0
1628162590000|2021-08-05 11:23:10|1046|1045.2|1046|1045.4|1046|1045.4|1046|1045.2|0
1628162600000|2021-08-05 11:23:20||1045.6||1045.6||1045.6||1045.6|0
1628162620000|2021-08-05 11:23:40|1045.8|1045.8|1046.4|1045.8|1046.4|1046|1045.8|1045.8|2046
1628162630000|2021-08-05 11:23:50|1046.6|1046.4|1046.6|1046.2|1046.8|1046.4|1046.4|1046|7662
1628162640000|2021-08-05 11:24:00|1046.8|1046|1046.4|1045.8|1046.8|1046.2|1046.4|1045.8|418
1628162650000|2021-08-05 11:24:10||1046||1046.2||1046.2||1046|0
1628162660000|2021-08-05 11:24:20|1046.6|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.2|525
1628162670000|2021-08-05 11:24:30|1046.6|1046.2|1046.8|1046.2|1046.8|1046.2|1046.6|1046.2|0
1628162690000|2021-08-05 11:24:50|1046.6|1046|1046.4|1046|1046.6|1046|1046.4|1046|0
1628162700000|2021-08-05 11:25:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|706
1628162710000|2021-08-05 11:25:10|1047|1046.6|1048.2|1047.8|1048.2|1048|1047|1046.6|31807
1628162730000|2021-08-05 11:25:30|1048|1047.6|1048.4|1048.2|1048.4|1048.2|1048|1047.6|4707
1628162740000|2021-08-05 11:25:40|1048.6||1048.6||1048.6||1048.6||0
1628162750000|2021-08-05 11:25:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1047.8|0
1628162760000|2021-08-05 11:26:00|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1047.8|1047.6|6669
1628162770000|2021-08-05 11:26:10|1048|1047.6|1048.4|1048|1048.4|1048|1048|1047.6|1636
1628162790000|2021-08-05 11:26:30|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|966
1628162810000|2021-08-05 11:26:50|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|670
1628162850000|2021-08-05 11:27:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.4|500
1628162880000|2021-08-05 11:28:00|1048|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|1674
1628162890000|2021-08-05 11:28:10|1048|1047.6|1048.2|1047.8|1048.2|1048|1047.8|1047.4|4634
1628162900000|2021-08-05 11:28:20|1048|1047.6|1048.6|1048.2|1048.8|1048.4|1047.8|1047.6|9743
1628162910000|2021-08-05 11:28:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1047.8|3395
1628162930000|2021-08-05 11:28:50|1048.2|1047.8|1048.4|1048|1048.4|1048|1048|1047.8|2074
1628162940000|2021-08-05 11:29:00|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|1000
1628162950000|2021-08-05 11:29:10|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|6004
1628162960000|2021-08-05 11:29:20|1048.4|1048|1048.4|1047.8|1048.4|1048|1047.8|1047.6|6202
1628162970000|2021-08-05 11:29:30|1048.6|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1628162980000|2021-08-05 11:29:40||1047.8||1048||1048||1047.8|0
1628162990000|2021-08-05 11:29:50|1048.2|1047.4|1048.2|1047.8|1048.2|1047.8|1048|1047.4|11741
1628163000000|2021-08-05 11:30:00|1048.4||1048.2||1048.4||1048.2||0
1628163020000|2021-08-05 11:30:20|1048|1047.6|1048.8|1048.2|1048.8|1048.4|1048|1047.4|3849
1628163030000|2021-08-05 11:30:30|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1628163040000|2021-08-05 11:30:40|1048.8|1048.2|1048.6|1048.2|1048.8|1048.2|1048.4|1048|1500
1628163050000|2021-08-05 11:30:50|1048.4|1048|1048.8|1048.2|1048.8|1048.4|1048.4|1048|1974
1628163060000|2021-08-05 11:31:00|1048.6|1048|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|5189
1628163070000|2021-08-05 11:31:10||1048||1047.8||1048||1047.8|0
1628163080000|2021-08-05 11:31:20|1048.2||1048.2||1048.2||1048.2||0
1628163090000|2021-08-05 11:31:30|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|1000
1628163100000|2021-08-05 11:31:40|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|500
1628163110000|2021-08-05 11:31:50||1047.8||1047.8||1048||1047.8|0
1628163130000|2021-08-05 11:32:10|1048.6|1048|1048.6|1048.2|1048.8|1048.4|1048.4|1048|2461
1628163140000|2021-08-05 11:32:20|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|195
1628163150000|2021-08-05 11:32:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1628163160000|2021-08-05 11:32:40|1048.6|1048.2|1048.8|1048.2|1048.8|1048.2|1048.4|1048.2|1530
1628163180000|2021-08-05 11:33:00|1048.6||1048.6||1048.6||1048.6||0
1628163190000|2021-08-05 11:33:10|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|1601
1628163200000|2021-08-05 11:33:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|1000
1628163220000|2021-08-05 11:33:40|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1048|955
1628163270000|2021-08-05 11:34:30|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|3262
1628163290000|2021-08-05 11:34:50|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|259
1628163330000|2021-08-05 11:35:30|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|662
1628163340000|2021-08-05 11:35:40|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1628163360000|2021-08-05 11:36:00|1049|1048.6|1049.4|1049|1049.4|1049.2|1049|1048.6|11954
1628163370000|2021-08-05 11:36:10|1049.2|1049.2|1049.6|1049.2|1049.6|1049.2|1049.2|1049.2|750
1628163380000|2021-08-05 11:36:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1628163400000|2021-08-05 11:36:40|1050||1050||1050||1050||0
1628163410000|2021-08-05 11:36:50||1049.6||1049.6||1049.6||1049.6|0
1628163420000|2021-08-05 11:37:00||1049.8||1049.6||1049.8||1049.6|500
1628163430000|2021-08-05 11:37:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|1279
1628163440000|2021-08-05 11:37:20|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1049.2|11
1628163460000|2021-08-05 11:37:40|1049.8||1049.4||1049.8||1049.4||0
1628163470000|2021-08-05 11:37:50|1049.6|1049|1049.6|1049.2|1049.6|1049.4|1049.4|1049|335
1628163480000|2021-08-05 11:38:00||1049.4||1049.2||1049.4||1049.2|0
1628163490000|2021-08-05 11:38:10||1049.4||1049.4||1049.4||1049.4|0
1628163500000|2021-08-05 11:38:20|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049.4|2047
1628163510000|2021-08-05 11:38:30|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1628163540000|2021-08-05 11:39:00||1049.4||1049.6||1049.6||1049.4|0
1628163550000|2021-08-05 11:39:10||1049.4||1049.4||1049.4||1049.4|0
1628163560000|2021-08-05 11:39:20|1050.2|1049.6|1050|1049.6|1050.4|1050|1050|1049.6|5874
1628163570000|2021-08-05 11:39:30|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|270
1628163580000|2021-08-05 11:39:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|443
1628163630000|2021-08-05 11:40:30|1050.4|1050.2|1050.6|1050|1050.8|1050.4|1050.4|1050|2563
1628163640000|2021-08-05 11:40:40|1050.4|1049.8|1050.4|1050|1050.4|1050|1050.4|1049.8|0
1628163650000|2021-08-05 11:40:50|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.6|1049.4|2624
1628163670000|2021-08-05 11:41:10|1050|1049.6|1050.6|1050.2|1050.6|1050.2|1050|1049.6|0
1628163690000|2021-08-05 11:41:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1628163700000|2021-08-05 11:41:40||1050.6||1050.4||1050.6||1050.4|0
1628163710000|2021-08-05 11:41:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|191
1628163720000|2021-08-05 11:42:00|1050.4|1050|1051.2|1050.8|1051.4|1051|1050.2|1049.8|6296
1628163730000|2021-08-05 11:42:10|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1628163740000|2021-08-05 11:42:20|1051.8||1051.6||1051.8||1051.6||0
1628163750000|2021-08-05 11:42:30|1051.8|1051|1051.4|1051|1051.8|1051|1051.2|1050.8|500
1628163760000|2021-08-05 11:42:40|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1628163770000|2021-08-05 11:42:50|1051.2|1050.8|1051.4|1051|1051.4|1051.2|1051.2|1050.8|476
1628163790000|2021-08-05 11:43:10|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051.2|1050.8|0
1628163800000|2021-08-05 11:43:20||1050.6||1050.8||1050.8||1050.6|0
1628163810000|2021-08-05 11:43:30||1050.6||1050.8||1050.8||1050.6|0
1628163820000|2021-08-05 11:43:40|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|500
1628163830000|2021-08-05 11:43:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1628163840000|2021-08-05 11:44:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050|6446
1628163850000|2021-08-05 11:44:10|1050.8|1050.4|1051|1050.8|1051|1050.8|1050.6|1050.4|0
1628163860000|2021-08-05 11:44:20|1050.8|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.4|2489
1628163880000|2021-08-05 11:44:40||1050.4||1050.6||1050.6||1050.4|0
1628163900000|2021-08-05 11:45:00|1051.2|1050.8|1051.2|1050.6|1051.4|1051.2|1051|1050.6|1721
1628163910000|2021-08-05 11:45:10||1050.8||1050.8||1050.8||1050.8|0
1628163920000|2021-08-05 11:45:20|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.4|1051|13
1628163930000|2021-08-05 11:45:30|1051.4|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1628163950000|2021-08-05 11:45:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1628163970000|2021-08-05 11:46:10|1051.2|1050.8|1050.6|1050.2|1051.2|1050.8|1050.6|1050.2|2747
1628163980000|2021-08-05 11:46:20|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|899
1628164000000|2021-08-05 11:46:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|1204
1628164010000|2021-08-05 11:46:50|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|510
1628164020000|2021-08-05 11:47:00|1050|1050|1050|1049.6|1050.2|1050|1050|1049.6|1847
1628164030000|2021-08-05 11:47:10|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|0
1628164040000|2021-08-05 11:47:20|1050.4|1050|1050.8|1050.4|1051|1050.8|1050.4|1050|647
1628164050000|2021-08-05 11:47:30|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1628164060000|2021-08-05 11:47:40|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1628164070000|2021-08-05 11:47:50|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.2|1050|1250
1628164080000|2021-08-05 11:48:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1628164090000|2021-08-05 11:48:10|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.2|1297
1628164100000|2021-08-05 11:48:20|1050.8|1050.4|1051|1050.6|1051.2|1050.6|1050.8|1050.4|0
1628164110000|2021-08-05 11:48:30|1051.2|1050.4|1050.8|1050.4|1051.2|1050.4|1050.8|1050.4|0
1628164120000|2021-08-05 11:48:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1628164130000|2021-08-05 11:48:50|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|48
1628164140000|2021-08-05 11:49:00|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1628164150000|2021-08-05 11:49:10|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|150
1628164160000|2021-08-05 11:49:20|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|0
1628164170000|2021-08-05 11:49:30||1051||1051||1051||1051|0
1628164180000|2021-08-05 11:49:40|1051|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|10
1628164190000|2021-08-05 11:49:50|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|0
1628164220000|2021-08-05 11:50:20|1050.4|1050.2|1051.4|1051|1051.4|1051|1050.4|1050|4122
1628164230000|2021-08-05 11:50:30|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|1204
1628164240000|2021-08-05 11:50:40|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051.2|1050.6|0
1628164250000|2021-08-05 11:50:50|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|250
1628164260000|2021-08-05 11:51:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|2068
1628164270000|2021-08-05 11:51:10|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|0
1628164280000|2021-08-05 11:51:20||1050.8||1050.8||1050.8||1050.8|0
1628164290000|2021-08-05 11:51:30||1050.6||1050.8||1050.8||1050.6|0
1628164300000|2021-08-05 11:51:40|1051.2|1050.6|1051.2|1050.8|1051.2|1051|1051.2|1050.6|0
1628164310000|2021-08-05 11:51:50|1051|1051|1051|1050.6|1051|1051|1051|1050.6|0
1628164320000|2021-08-05 11:52:00|1051.2|1050.8|1050.8|1050.4|1051.2|1051|1050.6|1050.2|2554
1628164380000|2021-08-05 11:53:00|1051|1050.6|1051.2|1050.8|1051.2|1051|1051|1050.4|401
1628164390000|2021-08-05 11:53:10|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.6|0
1628164400000|2021-08-05 11:53:20|1051||1051||1051||1050.8||1465
1628164410000|2021-08-05 11:53:30|1050.8||1050.8||1051||1050.8||0
1628164420000|2021-08-05 11:53:40|1051|1050.4|1050.8|1050.6|1051|1050.6|1050.8|1050.2|306
1628164430000|2021-08-05 11:53:50|1051||1051||1051||1051||0
1628164460000|2021-08-05 11:54:20|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|1536
1628164470000|2021-08-05 11:54:30|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.2|1049.8|1417
1628164480000|2021-08-05 11:54:40|1050.2|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|1824
1628164500000|2021-08-05 11:55:00|1050|1049.6|1049.8|1049.4|1050|1049.8|1049.8|1049.4|101
1628164510000|2021-08-05 11:55:10||1049.6||1049.4||1049.6||1049.4|129
1628164520000|2021-08-05 11:55:20|1049.6|1049.6|1050|1049.6|1050|1049.8|1049.6|1049.6|3011
1628164540000|2021-08-05 11:55:40|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1628164550000|2021-08-05 11:55:50|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|34
1628164560000|2021-08-05 11:56:00|1050.4|1050|1051|1050.6|1051|1050.6|1050.4|1050|645
1628164570000|2021-08-05 11:56:10|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1628164580000|2021-08-05 11:56:20|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.2|2564
1628164590000|2021-08-05 11:56:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1628164600000|2021-08-05 11:56:40|1051||1051||1051||1050.8||0
1628164610000|2021-08-05 11:56:50|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1628164620000|2021-08-05 11:57:00|1051|1050.6|1050.6|1050.2|1051|1050.6|1050.6|1050.2|1468
1628164630000|2021-08-05 11:57:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1628164640000|2021-08-05 11:57:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1628164650000|2021-08-05 11:57:30|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|67
1628164660000|2021-08-05 11:57:40|1050.4|1049.8|1050.2|1050|1050.4|1050|1050.2|1049.8|1014
1628164670000|2021-08-05 11:57:50|1050|1049.8|1049.8|1049.6|1050|1049.8|1049.8|1049.6|1220
1628164680000|2021-08-05 11:58:00|1049.6|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.4|1660
1628164690000|2021-08-05 11:58:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049|3589
1628164700000|2021-08-05 11:58:20|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|684
1628164710000|2021-08-05 11:58:30|1049.8|1049|1049.8|1049.2|1049.8|1049.2|1049.8|1049|1836
1628164720000|2021-08-05 11:58:40|1049.6||1049.6||1049.6||1049.6||0
1628164730000|2021-08-05 11:58:50|1049.4||1049.4||1049.4||1049.4||0
1628164740000|2021-08-05 11:59:00|1049.6|1049.4|1050|1049.4|1050|1049.4|1049.6|1049.4|0
1628164750000|2021-08-05 11:59:10||1049.6||1049.6||1049.8||1049.6|0
1628164760000|2021-08-05 11:59:20|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.2|9643
1628164770000|2021-08-05 11:59:30|1049.8||1050||1050||1049.8||1400
1628164790000|2021-08-05 11:59:50|1049.8||1050||1050||1049.8||4
1628164820000|2021-08-05 12:00:20|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.2|3256
1628164840000|2021-08-05 12:00:40|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1049.8|1049.4|17863
1628164850000|2021-08-05 12:00:50|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1628164860000|2021-08-05 12:01:00|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|1838
1628164870000|2021-08-05 12:01:10|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1628164890000|2021-08-05 12:01:30|1050.2|1049.8|1050.8|1050.4|1050.8|1050.6|1050.2|1049.8|2437
1628164900000|2021-08-05 12:01:40|1051||1050.8||1051||1050.8||0
1628164910000|2021-08-05 12:01:50|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.2|1050|2408
1628164920000|2021-08-05 12:02:00|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.2|1050|2045
1628164930000|2021-08-05 12:02:10||1050.2||1050.2||1050.2||1050|0
1628164940000|2021-08-05 12:02:20|1050.2|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|24
1628164950000|2021-08-05 12:02:30||1050.2||1050.2||1050.2||1050.2|0
1628164980000|2021-08-05 12:03:00|1050.2|1050|1050.8|1050.4|1050.8|1050.4|1050.2|1050|242
1628164990000|2021-08-05 12:03:10|1051|1050.6|1050.6|1050.2|1051|1050.6|1050.6|1050.2|21
1628165000000|2021-08-05 12:03:20||1050||1050||1050.2||1050|0
1628165010000|2021-08-05 12:03:30||1050.2||1050.2||1050.2||1050|0
1628165020000|2021-08-05 12:03:40|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|0
1628165030000|2021-08-05 12:03:50|1050.6|1050.2|1051|1050.8|1051|1050.8|1050.6|1050.2|0
1628165040000|2021-08-05 12:04:00|1050.8|1050.6|1050.6|1050.2|1050.8|1050.8|1050.6|1050.2|0
1628165050000|2021-08-05 12:04:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1628165060000|2021-08-05 12:04:20|1050.6|1050.2|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|0
1628165070000|2021-08-05 12:04:30|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|0
1628165100000|2021-08-05 12:05:00|1050.8|1050.4|1051.4|1051|1051.4|1051|1050.8|1050.4|1866
1628165110000|2021-08-05 12:05:10|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1628165120000|2021-08-05 12:05:20|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|402
1628165130000|2021-08-05 12:05:30|1051|1050.6|1051|1050.4|1051|1050.6|1051|1050.4|2
1628165140000|2021-08-05 12:05:40|1050.8|1050.6|1051.6|1051|1051.6|1051.4|1050.8|1050.6|1204
1628165150000|2021-08-05 12:05:50|1051.8|1051.2|1051.8|1051.4|1052|1051.6|1051.6|1051.2|738
1628165160000|2021-08-05 12:06:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1628165170000|2021-08-05 12:06:10|1051.4|1051|1051.2|1051|1051.6|1051|1051.2|1051|25
1628165180000|2021-08-05 12:06:20|1051.4|1050.8|1051.4|1051|1051.6|1051.2|1051|1050.6|4945
1628165190000|2021-08-05 12:06:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1628165200000|2021-08-05 12:06:40|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1628165210000|2021-08-05 12:06:50||1051.4||1051.4||1051.4||1051.4|0
1628165220000|2021-08-05 12:07:00|1051.8|1051.2|1052|1051.6|1052|1051.6|1051.8|1051.2|696
1628165230000|2021-08-05 12:07:10|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.2|1050.8|14436
1628165240000|2021-08-05 12:07:20|1051.4||1051.6||1051.6||1051.4||0
1628165260000|2021-08-05 12:07:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1051|270
1628165270000|2021-08-05 12:07:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|482
1628165280000|2021-08-05 12:08:00|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051|190
1628165290000|2021-08-05 12:08:10|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.4|1051|2083
1628165300000|2021-08-05 12:08:20|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|131
1628165320000|2021-08-05 12:08:40|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051|1110
1628165330000|2021-08-05 12:08:50|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|2382
1628165350000|2021-08-05 12:09:10|||||||||500
1628165360000|2021-08-05 12:09:20|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052.2|1051.6|2466
1628165370000|2021-08-05 12:09:30|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|104
1628165390000|2021-08-05 12:09:50||1051.6||1051.6||1051.6||1051.6|0
1628165400000|2021-08-05 12:10:00|1052||1052||1052||1052||0
1628165410000|2021-08-05 12:10:10|1052.2||1052.2||1052.2||1052.2||0
1628165420000|2021-08-05 12:10:20|1052|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1628165430000|2021-08-05 12:10:30|1052.2|1051.4|1052.2|1051.8|1052.2|1052|1051.6|1051.2|14553
1628165450000|2021-08-05 12:10:50|1052.4|1052|1052.4|1052.2|1052.4|1052.2|1052.4|1052|0
1628165460000|2021-08-05 12:11:00||1052||1052||1052||1052|0
1628165470000|2021-08-05 12:11:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|807
1628165490000|2021-08-05 12:11:30|1052|1051.6|1052|1051.8|1052.2|1051.8|1051.8|1051.6|5568
1628165500000|2021-08-05 12:11:40|1052.2|1052|1052.6|1052.2|1052.6|1052.2|1052.2|1052|0
1628165510000|2021-08-05 12:11:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1628165520000|2021-08-05 12:12:00|1052.4|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|10240
1628165530000|2021-08-05 12:12:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1628165540000|2021-08-05 12:12:20|1052.6|1052.2|1053|1052.4|1053|1052.4|1052.6|1052.2|0
1628165550000|2021-08-05 12:12:30|1052.8||1052.8||1052.8||1052.8||0
1628165570000|2021-08-05 12:12:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1628165580000|2021-08-05 12:13:00|1052.4|1052|1052.6|1052.2|1052.8|1052.4|1052.2|1051.8|3773
1628165590000|2021-08-05 12:13:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1628165600000|2021-08-05 12:13:20|1053|1052.6|1053|1052.4|1053|1052.6|1053|1052.4|0
1628165610000|2021-08-05 12:13:30|1052.8||1053||1053||1052.8||0
1628165620000|2021-08-05 12:13:40|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1053.2|1052.6|1000
1628165630000|2021-08-05 12:13:50|1053.4||1053.2||1053.4||1053.2||0
1628165640000|2021-08-05 12:14:00|1053.4|1053|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|2242
1628165650000|2021-08-05 12:14:10|1053.4|1052.6|1053|1052.6|1053.4|1052.6|1052.6|1052.4|6267
1628165660000|2021-08-05 12:14:20|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1628165670000|2021-08-05 12:14:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1628165680000|2021-08-05 12:14:40|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.4|1052.8|0
1628165690000|2021-08-05 12:14:50|1053.6|1053|1053.8|1053.2|1054|1053.6|1053.6|1053|15248
1628165700000|2021-08-05 12:15:00|1053.6|1053|1053.6|1053.4|1053.6|1053.4|1053.4|1053|0
1628165710000|2021-08-05 12:15:10|1053.8|1053.2|1053.8|1053.6|1053.8|1053.6|1053.8|1053.2|0
1628165720000|2021-08-05 12:15:20|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|189
1628165730000|2021-08-05 12:15:30|1054|1053.6|1054.2|1053.8|1054.4|1054|1054|1053.6|2178
1628165740000|2021-08-05 12:15:40|1054.4|1053.6|1054.6|1054.2|1054.8|1054.4|1054.4|1053.6|5424
1628165750000|2021-08-05 12:15:50|1054.8||1054.6||1054.8||1054.6||0
1628165760000|2021-08-05 12:16:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1628165770000|2021-08-05 12:16:10|1054.4|1054|1054.4|1054|1054.6|1054|1054|1053.8|2089
1628165780000|2021-08-05 12:16:20|1054.2||1054.4||1054.6||1054.2||0
1628165800000|2021-08-05 12:16:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|198
1628165820000|2021-08-05 12:17:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|500
1628165840000|2021-08-05 12:17:20|1054.2|1053.8|1054.2|1053.8|1054.4|1053.8|1054|1053.8|773
1628165850000|2021-08-05 12:17:30|1054||1054||1054||1054||0
1628165860000|2021-08-05 12:17:40||1053.6||1053.6||1053.6||1053.6|613
1628165870000|2021-08-05 12:17:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|1040
1628165890000|2021-08-05 12:18:10|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|1856
1628165910000|2021-08-05 12:18:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|220
1628165920000|2021-08-05 12:18:40|1054|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.6|0
1628165940000|2021-08-05 12:19:00|1054|1053.8|1054.4|1054|1054.4|1054.2|1054|1053.8|228
1628165950000|2021-08-05 12:19:10|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054.2|1053.6|1098
1628165960000|2021-08-05 12:19:20|1054.4|1053.8|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1628165970000|2021-08-05 12:19:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1628165980000|2021-08-05 12:19:40||1054||1054||1054||1054|0
1628165990000|2021-08-05 12:19:50|1054.4||1054.2||1054.4||1054.2||0
1628166000000|2021-08-05 12:20:00|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|832
1628166030000|2021-08-05 12:20:30|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1628166060000|2021-08-05 12:21:00||1053.8||1053.8||1053.8||1053.8|0
1628166070000|2021-08-05 12:21:10|1054.2||1054.2||1054.2||1054.2||0
1628166080000|2021-08-05 12:21:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1628166100000|2021-08-05 12:21:40|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.6|101
1628166110000|2021-08-05 12:21:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|94
1628166120000|2021-08-05 12:22:00|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|0
1628166140000|2021-08-05 12:22:20||1053.8||1053.8||1053.8||1053.6|0
1628166150000|2021-08-05 12:22:30||1053.6||1053.8||1053.8||1053.6|0
1628166160000|2021-08-05 12:22:40|1054.2|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1054|2356
1628166170000|2021-08-05 12:22:50|1054.4|1054|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|0
1628166180000|2021-08-05 12:23:00||1053.6||1053.8||1053.8||1053.6|0
1628166200000|2021-08-05 12:23:20|1054|1053.6|1054.2|1053.6|1054.2|1053.8|1054|1053.6|0
1628166210000|2021-08-05 12:23:30|1054||1053.8||1054||1053.8||0
1628166220000|2021-08-05 12:23:40|1054||1054||1054||1054||0
1628166230000|2021-08-05 12:23:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1628166240000|2021-08-05 12:24:00|1054|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.6|0
1628166250000|2021-08-05 12:24:10|1054.2|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|0
1628166260000|2021-08-05 12:24:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1628166270000|2021-08-05 12:24:30|1054.2|1053.8|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|0
1628166280000|2021-08-05 12:24:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1628166290000|2021-08-05 12:24:50||1053.8||1053.8||1054||1053.8|0
1628166300000|2021-08-05 12:25:00|1054.6|1054|1054.4|1054|1054.6|1054|1054.4|1054|0
1628166340000|2021-08-05 12:25:40|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.6|1054.2|2631
1628166360000|2021-08-05 12:26:00|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|1486
1628166370000|2021-08-05 12:26:10|1055.2|1054.8|1054.8|1054.4|1055.2|1054.8|1054.6|1054.2|2297
1628166380000|2021-08-05 12:26:20||1054.2||1054.2||1054.2||1054.2|0
1628166390000|2021-08-05 12:26:30|1055|1054.4|1055.2|1054.8|1055.2|1054.8|1055|1054.2|5571
1628166400000|2021-08-05 12:26:40|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1628166410000|2021-08-05 12:26:50|1055.2|1054.8|1055.6|1055|1055.6|1055.2|1055|1054.8|2775
1628166420000|2021-08-05 12:27:00|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|0
1628166430000|2021-08-05 12:27:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|0
1628166440000|2021-08-05 12:27:20||1055.2||1055.2||1055.4||1055.2|0
1628166450000|2021-08-05 12:27:30||1055.4||1055.4||1055.4||1055.4|0
1628166460000|2021-08-05 12:27:40|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1628166470000|2021-08-05 12:27:50||1055||1055.2||1055.2||1055|0
1628166480000|2021-08-05 12:28:00||1055||1055||1055||1055|0
1628166500000|2021-08-05 12:28:20||1055.2||1055.2||1055.2||1055.2|0
1628166510000|2021-08-05 12:28:30||1055||1055||1055||1055|0
1628166530000|2021-08-05 12:28:50|1055.4|1054.8|1055|1054.4|1055.4|1054.8|1055|1054.4|1827
1628166550000|2021-08-05 12:29:10||1054.6||1054.6||1054.6||1054.6|0
1628166560000|2021-08-05 12:29:20|1054.8|1054.4|1054.6|1054|1054.8|1054.4|1054.6|1054|2544
1628166570000|2021-08-05 12:29:30|1054.4||1054.4||1054.4||1054.4||0
1628166580000|2021-08-05 12:29:40|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.6|1054|0
1628166590000|2021-08-05 12:29:50|1054.4||1054.4||1054.4||1054.4||0
1628166620000|2021-08-05 12:30:20|1054.2||1054.4||1054.4||1054.2||0
1628166630000|2021-08-05 12:30:30|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054|1053.6|1529
1628166640000|2021-08-05 12:30:40|1054|1053.4|1053.6|1053|1054|1053.4|1053.6|1053|1064
1628166650000|2021-08-05 12:30:50|1053.4|1053.2|1053.8|1053.2|1053.8|1053.4|1053.4|1053|2140
1628166660000|2021-08-05 12:31:00|1054|1053.4|1053.8|1053.2|1054|1053.6|1053.8|1053.2|0
1628166670000|2021-08-05 12:31:10|1053.6|1053|1053.4|1053|1053.6|1053|1053.4|1053|0
1628166680000|2021-08-05 12:31:20||1052.8||1052.8||1052.8||1052.8|0
1628166690000|2021-08-05 12:31:30||1053||1052.8||1053||1052.8|0
1628166700000|2021-08-05 12:31:40|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1628166710000|2021-08-05 12:31:50|1052.8|1052.4|1052.8|1052.4|1053|1052.4|1052.8|1052.2|50
1628166720000|2021-08-05 12:32:00|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.4|401
1628166730000|2021-08-05 12:32:10|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.2|665
1628166740000|2021-08-05 12:32:20|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.2|214
1628166750000|2021-08-05 12:32:30|1053|1052.2|1053|1052.6|1053.2|1052.8|1053|1052.2|0
1628166760000|2021-08-05 12:32:40||1052.4||1052.4||1052.6||1052.4|0
1628166770000|2021-08-05 12:32:50||1052.6||1052.4||1052.6||1052.4|0
1628166780000|2021-08-05 12:33:00|1052.8|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1628166790000|2021-08-05 12:33:10|1053||1053||1053||1053||0
1628166810000|2021-08-05 12:33:30|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.6|1052.2|1075
1628166820000|2021-08-05 12:33:40|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|0
1628166830000|2021-08-05 12:33:50|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|0
1628166840000|2021-08-05 12:34:00|1052.6||1052.6||1052.6||1052.6||0
1628166860000|2021-08-05 12:34:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1628166870000|2021-08-05 12:34:30|1052.2||1052.4||1052.4||1052.2||2305
1628166890000|2021-08-05 12:34:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|3529
1628166910000|2021-08-05 12:35:10|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1628166920000|2021-08-05 12:35:20|1052.4|1052|1052.6|1052.2|1052.8|1052.4|1052.4|1052|1079
1628166930000|2021-08-05 12:35:30||1052||1052.2||1052.2||1052|0
1628166940000|2021-08-05 12:35:40||1052||1052.2||1052.2||1052|0
1628166950000|2021-08-05 12:35:50|1052.4|1052|1052|1051.6|1052.4|1052.2|1051.8|1051.6|1902
1628166980000|2021-08-05 12:36:20|1052.2|1051.8|1052|1051.8|1052.2|1052|1051.8|1051.6|4376
1628166990000|2021-08-05 12:36:30||1051.6||1051.6||1051.6||1051.6|750
1628167000000|2021-08-05 12:36:40|1051.8|1051.4|1052|1051.8|1052.2|1051.8|1051.6|1051.2|13915
1628167010000|2021-08-05 12:36:50|1052.2|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|3050
1628167020000|2021-08-05 12:37:00|1051.8|1051.2|1052|1051.6|1052|1051.6|1051.4|1051|12117
1628167030000|2021-08-05 12:37:10|1052.2||1052||1052.2||1052||0
1628167050000|2021-08-05 12:37:30|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.2|15259
1628167060000|2021-08-05 12:37:40|1051.8|1051.4|1052|1051.6|1052|1051.8|1051.8|1051.4|1366
1628167070000|2021-08-05 12:37:50|1051.6|1051.8|1052|1051.6|1052|1051.8|1051.4|1051.2|11275
1628167130000|2021-08-05 12:38:50||1051.8||1051.6||1051.8||1051.6|0
1628167140000|2021-08-05 12:39:00|1051.8|1051.4|1052.2|1052|1052.4|1052|1051.4|1051.2|12044
1628167150000|2021-08-05 12:39:10|1052|1051.8|1052.6|1052.4|1052.6|1052.4|1052|1051.6|4013
1628167160000|2021-08-05 12:39:20||1052.2||1052.2||1052.4||1052.2|0
1628167170000|2021-08-05 12:39:30|1052.8|1052.4|1053|1052.6|1053.2|1052.8|1052.8|1052.4|401
1628167180000|2021-08-05 12:39:40|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|43
1628167190000|2021-08-05 12:39:50|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1628167200000|2021-08-05 12:40:00|1052.8|1052.8|1053|1052.6|1053.4|1053|1052.8|1052.6|2100
1628167210000|2021-08-05 12:40:10|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|75
1628167220000|2021-08-05 12:40:20|1053|1052.6|1053|1052.4|1053|1052.6|1053|1052.4|0
1628167230000|2021-08-05 12:40:30||1052.6||1052.6||1052.6||1052.6|0
1628167240000|2021-08-05 12:40:40|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|1739
1628167250000|2021-08-05 12:40:50|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|476
1628167260000|2021-08-05 12:41:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1628167270000|2021-08-05 12:41:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1628167280000|2021-08-05 12:41:20||1052||1052.2||1052.2||1052|0
1628167310000|2021-08-05 12:41:50|1052.8|1052.4|1053|1052.6|1053.2|1052.8|1052.8|1052.4|3074
1628167320000|2021-08-05 12:42:00|1053.2|1052.4|1052.6|1052.2|1053.2|1052.4|1052.6|1052.2|1777
1628167330000|2021-08-05 12:42:10||1052||1052.2||1052.2||1052|0
1628167340000|2021-08-05 12:42:20|1052.4|1052|1052.8|1052.2|1052.8|1052.2|1052.4|1052|6740
1628167360000|2021-08-05 12:42:40|1052.6|1052|1052.4|1052|1052.6|1052|1052.2|1052|11
1628167370000|2021-08-05 12:42:50|1052.2|1051.8|1052.4|1051.8|1052.4|1052|1052.2|1051.8|1329
1628167380000|2021-08-05 12:43:00|1052.6|1052|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1628167390000|2021-08-05 12:43:10|1052.8|1052.4|1053|1052.4|1053|1052.4|1052.8|1052.4|0
1628167400000|2021-08-05 12:43:20|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|0
1628167410000|2021-08-05 12:43:30|1052.6|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.2|92
1628167430000|2021-08-05 12:43:50|1053.2|1052.4|1053|1052.6|1053.2|1052.6|1052.6|1052.4|10000
1628167460000|2021-08-05 12:44:20|1052.6|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|203
1628167470000|2021-08-05 12:44:30||1052||1052.2||1052.2||1052|0
1628167480000|2021-08-05 12:44:40|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1628167490000|2021-08-05 12:44:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1628167500000|2021-08-05 12:45:00||1052.4||1052.4||1052.4||1052.4|0
1628167510000|2021-08-05 12:45:10|1052.8|1052.2|1053|1052.6|1053|1052.6|1052.8|1052.2|1790
1628167520000|2021-08-05 12:45:20|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|3252
1628167530000|2021-08-05 12:45:30|1053|1052.6|1053.4|1052.8|1053.4|1053|1053|1052.4|1132
1628167540000|2021-08-05 12:45:40|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1053.2|1052.6|0
1628167550000|2021-08-05 12:45:50|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1628167560000|2021-08-05 12:46:00|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1628167570000|2021-08-05 12:46:10|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|0
1628167580000|2021-08-05 12:46:20|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|1798
1628167590000|2021-08-05 12:46:30||1052||1052.2||1052.2||1052|0
1628167600000|2021-08-05 12:46:40|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.2|401
1628167620000|2021-08-05 12:47:00|1052.6|1052.6|1053|1052.6|1053.2|1052.8|1052.6|1052.6|1205
1628167630000|2021-08-05 12:47:10|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.6|986
1628167640000|2021-08-05 12:47:20|1053||1053.2||1053.2||1053||100
1628167650000|2021-08-05 12:47:30|1053|1052.6|1052.8|1052.4|1053.2|1052.8|1052.6|1052.2|401
1628167660000|2021-08-05 12:47:40|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1628167670000|2021-08-05 12:47:50|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|797
1628167680000|2021-08-05 12:48:00|1052.8|1052.4|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|810
1628167690000|2021-08-05 12:48:10|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|0
1628167700000|2021-08-05 12:48:20|1052.8|1052.4|1052.6|1052.4|1052.8|1052.4|1052.2|1052|510
1628167710000|2021-08-05 12:48:30|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|190
1628167720000|2021-08-05 12:48:40|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1628167740000|2021-08-05 12:49:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052|407
1628167750000|2021-08-05 12:49:10||1052.4||1052.4||1052.4||1052.4|401
1628167760000|2021-08-05 12:49:20|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|2189
1628167770000|2021-08-05 12:49:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1628167780000|2021-08-05 12:49:40|1053.2|1052.8|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|2281
1628167800000|2021-08-05 12:50:00|1053|1052.6|1052.4|1052.2|1053|1052.6|1052.4|1052|1903
1628167810000|2021-08-05 12:50:10||1052||1052||1052||1052|0
1628167820000|2021-08-05 12:50:20|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|949
1628167830000|2021-08-05 12:50:30|1052.8|1052.4|1052.6|1052|1052.8|1052.4|1052.6|1052|972
1628167840000|2021-08-05 12:50:40||1052.2||1052||1052.2||1052|0
1628167850000|2021-08-05 12:50:50||1052.2||1052.2||1052.2||1052|0
1628167890000|2021-08-05 12:51:30|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|485
1628167910000|2021-08-05 12:51:50|1052.2|1051.8|1052|1051.8|1052.2|1052|1052|1051.6|3407
1628167920000|2021-08-05 12:52:00|1052.2|1051.6|1052.2|1051.8|1052.4|1052.2|1052.2|1051.6|978
1628167940000|2021-08-05 12:52:20|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|309
1628167970000|2021-08-05 12:52:50|1052.6|1052.2|1052.8|1052.4|1052.8|1052.6|1052.6|1052.2|2015
1628167980000|2021-08-05 12:53:00|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1628167990000|2021-08-05 12:53:10|1052.8||1052.6||1052.8||1052.6||0
1628168000000|2021-08-05 12:53:20|||||||||230
1628168010000|2021-08-05 12:53:30|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1052|1201
1628168020000|2021-08-05 12:53:40|1052|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.8|454
1628168030000|2021-08-05 12:53:50|1052.2|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|1332
1628168040000|2021-08-05 12:54:00|1052|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.4|9583
1628168050000|2021-08-05 12:54:10|1051.8|1051.4|1052|1051.8|1052|1051.8|1051.8|1051.4|1789
1628168060000|2021-08-05 12:54:20|1052.2|1052|1052.4|1052|1052.4|1052.2|1052.2|1051.8|2960
1628168070000|2021-08-05 12:54:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1628168090000|2021-08-05 12:54:50|1052|1051.6|1052|1051.6|1052|1051.8|1051.6|1051.4|16024
1628168110000|2021-08-05 12:55:10|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052.2|1051.8|2676
1628168120000|2021-08-05 12:55:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1051.8|0
1628168140000|2021-08-05 12:55:40|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|600
1628168150000|2021-08-05 12:55:50|1052.4|1052|1052.2|1052|1052.4|1052.2|1052.2|1052|0
1628168160000|2021-08-05 12:56:00|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|1422
1628168170000|2021-08-05 12:56:10|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|2203
1628168180000|2021-08-05 12:56:20|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|1791
1628168190000|2021-08-05 12:56:30||1052.4||1052.6||1052.6||1052.4|0
1628168210000|2021-08-05 12:56:50|1053.2|1052.8|1053.2|1052.8|1053.4|1053.2|1053|1052.8|8201
1628168220000|2021-08-05 12:57:00|1053.4|1053|1053.8|1053.2|1054|1053.6|1053.4|1053|2405
1628168230000|2021-08-05 12:57:10|1053.6|1053|1053.2|1053|1053.6|1053|1053.2|1053|828
1628168240000|2021-08-05 12:57:20|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|623
1628168260000|2021-08-05 12:57:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|1042
1628168270000|2021-08-05 12:57:50||1052.6||1052.6||1052.6||1052.6|0
1628168280000|2021-08-05 12:58:00||1052.4||1052.6||1052.6||1052.4|0
1628168290000|2021-08-05 12:58:10|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|8
1628168310000|2021-08-05 12:58:30|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1628168320000|2021-08-05 12:58:40|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|9646
1628168330000|2021-08-05 12:58:50|1053||1053||1053.2||1053||0
1628168340000|2021-08-05 12:59:00|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1052.8|1052.4|193
1628168350000|2021-08-05 12:59:10|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|5
1628168370000|2021-08-05 12:59:30|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|0
1628168380000|2021-08-05 12:59:40||1053||1053||1053||1053|0
1628168390000|2021-08-05 12:59:50||1052.8||1052.8||1053||1052.8|0
1628168400000|2021-08-05 13:00:00|1053|1053|1053|1052.6|1053|1053|1052.8|1052.6|725
1628168420000|2021-08-05 13:00:20||1052.8||1052.8||1052.8||1052.6|0
1628168430000|2021-08-05 13:00:30|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.4|1053|6329
1628168440000|2021-08-05 13:00:40||1053.6||1053.4||1053.6||1053.4|764
1628168450000|2021-08-05 13:00:50|1053.6|1053.6|1053.8|1053.6|1053.8|1053.6|1053.6|1053.6|0
1628168460000|2021-08-05 13:01:00|1053.6|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|1198
1628168470000|2021-08-05 13:01:10|1054|1053.6|1054.2|1053.8|1054.4|1053.8|1054|1053.6|2838
1628168480000|2021-08-05 13:01:20||1053.6||1053.6||1053.6||1053.6|1400
1628168490000|2021-08-05 13:01:30||1053.8||1053.8||1053.8||1053.8|0
1628168520000|2021-08-05 13:02:00|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|1368
1628168530000|2021-08-05 13:02:10|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|1030
1628168550000|2021-08-05 13:02:30|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|0
1628168570000|2021-08-05 13:02:50|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|500
1628168580000|2021-08-05 13:03:00|1053.4|1053|1053.6|1053|1053.6|1053|1053.4|1053|0
1628168590000|2021-08-05 13:03:10|1053.4|1053.2|1053.4|1053|1053.6|1053.4|1053.2|1052.8|3160
1628168600000|2021-08-05 13:03:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|278
1628168610000|2021-08-05 13:03:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1628168620000|2021-08-05 13:03:40||1053.2||1053.4||1053.4||1053.2|0
1628168630000|2021-08-05 13:03:50|1053.6|1053.2|1053|1052.6|1053.6|1053.2|1052.6|1052.4|2336
1628168640000|2021-08-05 13:04:00|1052.8|1052.4|1053|1052.6|1053.2|1052.8|1052.8|1052.4|2496
1628168650000|2021-08-05 13:04:10|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1628168670000|2021-08-05 13:04:30|1052.6||1052.6||1052.6||1052.6||0
1628168680000|2021-08-05 13:04:40|1052.8||1052.8||1052.8||1052.8||1637
1628168700000|2021-08-05 13:05:00|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1051.6|1051.4|9744
1628168720000|2021-08-05 13:05:20|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1628168730000|2021-08-05 13:05:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1628168740000|2021-08-05 13:05:40|1052.4|1052|1052.4|1052.2|1052.4|1052.2|1052.4|1052|0
1628168750000|2021-08-05 13:05:50|1052.6|1052|1052.4|1052|1052.6|1052|1052.4|1052|0
1628168760000|2021-08-05 13:06:00|1052.2||1052.4||1052.4||1052.2||0
1628168780000|2021-08-05 13:06:20|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1051.8|1051.6|1824
1628168790000|2021-08-05 13:06:30|1052|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.8|5931
1628168800000|2021-08-05 13:06:40|1052.4|1052|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|7445
1628168820000|2021-08-05 13:07:00|1052.4|1052|1052.4|1051.8|1052.6|1052.2|1052.2|1051.8|1124
1628168830000|2021-08-05 13:07:10|1052.2|1052|1052.2|1051.8|1052.2|1052|1052.2|1051.8|0
1628168850000|2021-08-05 13:07:30|1052||1052.2||1052.2||1052||1198
1628168860000|2021-08-05 13:07:40|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1628168870000|2021-08-05 13:07:50||1052.2||1052.2||1052.2||1052.2|0
1628168880000|2021-08-05 13:08:00|1052.6|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|131
1628168900000|2021-08-05 13:08:20|1052.6|1052.2|1052.8|1052.6|1052.8|1052.6|1052.2|1052|1749
1628168910000|2021-08-05 13:08:30|1052.6|1052.4|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|398
1628168920000|2021-08-05 13:08:40|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1628168930000|2021-08-05 13:08:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1628168940000|2021-08-05 13:09:00|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|209
1628168960000|2021-08-05 13:09:20||1052.8||1052.6||1052.8||1052.6|0
1628168970000|2021-08-05 13:09:30|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|4319
1628168980000|2021-08-05 13:09:40|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1628169000000|2021-08-05 13:10:00|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052|1051.6|3581
1628169010000|2021-08-05 13:10:10|1052.4|1052|1052.6|1052.4|1052.6|1052.4|1052.2|1051.8|103
1628169020000|2021-08-05 13:10:20||1052.2||1052.4||1052.4||1052.2|1246
1628169030000|2021-08-05 13:10:30|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|0
1628169050000|2021-08-05 13:10:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1628169060000|2021-08-05 13:11:00|1052.4|1052|1052.6|1052.2|1052.6|1052.4|1052.4|1052|0
1628169070000|2021-08-05 13:11:10|1052.8|1052.4|1052.6|1052.2|1052.8|1052.6|1052.4|1052|148
1628169080000|2021-08-05 13:11:20|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|0
1628169110000|2021-08-05 13:11:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1628169120000|2021-08-05 13:12:00|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1628169130000|2021-08-05 13:12:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1628169150000|2021-08-05 13:12:30|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1628169170000|2021-08-05 13:12:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.2|1052|0
1628169180000|2021-08-05 13:13:00|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1052|0
1628169190000|2021-08-05 13:13:10|1052.2||1052.4||1052.4||1052.2||0
1628169200000|2021-08-05 13:13:20|1052.2|1052.2|1053|1052.8|1053|1052.8|1052.2|1052|5096
1628169210000|2021-08-05 13:13:30||1052.6||1052.6||1052.8||1052.6|0
1628169220000|2021-08-05 13:13:40|1053.2|1052.8|1053.6|1053.2|1053.6|1053.4|1053.2|1052.6|8218
1628169230000|2021-08-05 13:13:50|1053.4|1053|1053.6|1053.2|1053.8|1053.2|1053.2|1053|2363
1628169240000|2021-08-05 13:14:00|1053.8|1053.4|1054|1053.6|1054|1053.8|1053.8|1053.4|742
1628169250000|2021-08-05 13:14:10|1054.2|1053.8|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|3000
1628169260000|2021-08-05 13:14:20|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.2|1053.8|783
1628169270000|2021-08-05 13:14:30||1054||1053.8||1054||1053.8|0
1628169280000|2021-08-05 13:14:40|1054.2|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.6|0
1628169290000|2021-08-05 13:14:50|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054|1053.6|0
1628169300000|2021-08-05 13:15:00|1054.4|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1628169310000|2021-08-05 13:15:10|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.4|1053.8|0
1628169330000|2021-08-05 13:15:30|1054.2|1054|1054|1053.6|1054.2|1054|1054|1053.6|378
1628169340000|2021-08-05 13:15:40|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1628169360000|2021-08-05 13:16:00|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.8|41
1628169370000|2021-08-05 13:16:10|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1628169380000|2021-08-05 13:16:20||1053.8||1053.8||1053.8||1053.8|0
1628169390000|2021-08-05 13:16:30|1054.2|1053.6|1053.8|1053.4|1054.2|1053.6|1053.6|1053.4|572
1628169400000|2021-08-05 13:16:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|1518
1628169410000|2021-08-05 13:16:50|1053.4|1053|1053.2|1052.8|1053.4|1053|1053|1052.6|545
1628169420000|2021-08-05 13:17:00|1053|1052.6|1053.2|1052.6|1053.2|1052.6|1053|1052.6|0
1628169430000|2021-08-05 13:17:10|1053|1052.8|1052.8|1052.4|1053|1052.8|1052.8|1052.4|0
1628169450000|2021-08-05 13:17:30||1052.6||1052.4||1052.6||1052.4|0
1628169460000|2021-08-05 13:17:40||1052.6||1052.6||1052.6||1052.4|0
1628169470000|2021-08-05 13:17:50|1052.6|1052.4|1052.6|1052.2|1052.6|1052.6|1052.4|1052|2204
1628169490000|2021-08-05 13:18:10|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1628169500000|2021-08-05 13:18:20||1052||1051.8||1052||1051.8|0
1628169530000|2021-08-05 13:18:50|1052|1052|1052|1051.8|1052|1052|1052|1051.8|0
1628169540000|2021-08-05 13:19:00|1052.2||1052.2||1052.2||1052.2||30
1628169550000|2021-08-05 13:19:10|1052.4|1052|1052.6|1052.2|1052.8|1052.4|1052.4|1052|1046
1628169560000|2021-08-05 13:19:20|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|1100
1628169580000|2021-08-05 13:19:40|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1628169590000|2021-08-05 13:19:50|1052.6||1052.4||1052.6||1052.4||0
1628169610000|2021-08-05 13:20:10|1052.2|1052.2|1052.8|1052.4|1052.8|1052.4|1052.2|1052.2|0
1628169620000|2021-08-05 13:20:20|1053||1052.8||1053||1052.8||0
1628169640000|2021-08-05 13:20:40|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052.2|864
1628169650000|2021-08-05 13:20:50|1052.2|1052|1052.2|1052|1052.4|1052|1052.2|1052|0
1628169660000|2021-08-05 13:21:00|1052.4|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|2931
1628169670000|2021-08-05 13:21:10|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1628169680000|2021-08-05 13:21:20|1052.4|1052|1052.4|1051.8|1052.4|1052|1052|1051.8|1870
1628169690000|2021-08-05 13:21:30|1052.2|1051.6|1052.2|1052|1052.2|1052|1052|1051.6|9111
1628169700000|2021-08-05 13:21:40||1051.8||1051.8||1052||1051.8|0
1628169710000|2021-08-05 13:21:50|1052|1052|1052|1051.8|1052|1052|1052|1051.8|0
1628169720000|2021-08-05 13:22:00|1052.2|1051.6|1051.8|1051.4|1052.2|1051.6|1051.8|1051.4|673
1628169730000|2021-08-05 13:22:10|1052|1051.6|1051.8|1051.4|1052.2|1051.8|1051.6|1051.4|1089
1628169740000|2021-08-05 13:22:20|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1628169750000|2021-08-05 13:22:30||1051.8||1051.6||1051.8||1051.6|0
1628169760000|2021-08-05 13:22:40|1052.2|1051.8|1052.2|1051.8|1052.4|1052.2|1052.2|1051.8|1443
1628169770000|2021-08-05 13:22:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1628169780000|2021-08-05 13:23:00|1052|1051.8|1051.6|1051.2|1052|1051.8|1051.4|1051.2|13666
1628169790000|2021-08-05 13:23:10|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|926
1628169800000|2021-08-05 13:23:20|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|1692
1628169810000|2021-08-05 13:23:30|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1628169820000|2021-08-05 13:23:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1628169830000|2021-08-05 13:23:50|1051|1050.6|1051.2|1050.8|1051.4|1051|1051|1050.6|10
1628169840000|2021-08-05 13:24:00|1051.4|1051|1051.8|1051.4|1051.8|1051.4|1051.4|1050.8|0
1628169850000|2021-08-05 13:24:10||1051.6||1051.4||1051.6||1051.4|0
1628169860000|2021-08-05 13:24:20|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1628169870000|2021-08-05 13:24:30|1051.6|1051.2|1051.4|1051.2|1051.8|1051.4|1051.4|1051.2|1000
1628169880000|2021-08-05 13:24:40|1051.6|1051.4|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|0
1628169890000|2021-08-05 13:24:50||1051.4||1051.4||1051.4||1051.4|0
1628169900000|2021-08-05 13:25:00|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051|1050.6|10061
1628169910000|2021-08-05 13:25:10|1051.6||1051.6||1051.6||1051.6||0
1628169920000|2021-08-05 13:25:20|1051.4||1051.6||1051.6||1051.4||0
1628169930000|2021-08-05 13:25:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|750
1628169940000|2021-08-05 13:25:40||1051.4||1051.4||1051.4||1051.4|0
1628169950000|2021-08-05 13:25:50|1052|1051.6|1052.2|1051.8|1052.2|1052|1052|1051.6|719
1628169960000|2021-08-05 13:26:00|1052|1051.6|1052.2|1051.8|1052.4|1051.8|1052|1051.6|0
1628169970000|2021-08-05 13:26:10|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|126
1628169980000|2021-08-05 13:26:20||1051.8||1051.8||1051.8||1051.8|0
1628169990000|2021-08-05 13:26:30|1052.2|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|0
1628170000000|2021-08-05 13:26:40|1052.2|1051.6|1052|1051.6|1052.2|1051.6|1052|1051.6|500
1628170010000|2021-08-05 13:26:50|1051.8|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|0
1628170030000|2021-08-05 13:27:10||1051.6||1051.4||1051.6||1051.4|0
1628170040000|2021-08-05 13:27:20||1051.6||1051.4||1051.6||1051.4|0
1628170050000|2021-08-05 13:27:30|1052|1051.6|1052.2|1051.8|1052.2|1052|1052|1051.6|92
1628170060000|2021-08-05 13:27:40|1052|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|1191
1628170070000|2021-08-05 13:27:50|||||||||300
1628170090000|2021-08-05 13:28:10|1052|1051.6|1051.4|1051|1052|1051.6|1051.2|1051|4562
1628170100000|2021-08-05 13:28:20|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.6|1050.4|2095
1628170110000|2021-08-05 13:28:30|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1628170120000|2021-08-05 13:28:40|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|337
1628170130000|2021-08-05 13:28:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1628170140000|2021-08-05 13:29:00|1050.2|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|6000
1628170160000|2021-08-05 13:29:20|1050.4|1050|1050.2|1049.8|1050.4|1050|1050|1049.8|931
1628170170000|2021-08-05 13:29:30|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1628170180000|2021-08-05 13:29:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1628170190000|2021-08-05 13:29:50|1050.4|1050|1051|1050.6|1051|1050.6|1050.4|1050|760
1628170200000|2021-08-05 13:30:00|1050.8|1050.4|1051.6|1051.2|1051.8|1051.4|1050.8|1050.4|9589
1628170210000|2021-08-05 13:30:10|1051.8|1051.4|1052.6|1052.2|1052.8|1052.2|1051.8|1051.4|5772
1628170220000|2021-08-05 13:30:20|1052.4|1052.4|1053|1052.6|1053|1052.8|1052.4|1052.4|9867
1628170230000|2021-08-05 13:30:30|1052.8|1052.4|1052|1051.6|1052.8|1052.4|1052|1051.6|6489
1628170240000|2021-08-05 13:30:40|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.2|1051|755
1628170250000|2021-08-05 13:30:50|1051.6|1051.2|1051.4|1050.8|1051.6|1051.2|1051.4|1050.8|0
1628170260000|2021-08-05 13:31:00|1051.2|1050.6|1052.4|1052|1052.4|1052.2|1050.4|1050|17964
1628170270000|2021-08-05 13:31:10|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|4252
1628170280000|2021-08-05 13:31:20|1052.2|1051.8|1052.6|1052.2|1052.8|1052.4|1052.2|1051.8|11707
1628170290000|2021-08-05 13:31:30|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.2|2116
1628170300000|2021-08-05 13:31:40|1052.8|1052.4|1052.8|1052.4|1053|1052.8|1052.8|1052.4|1934
1628170310000|2021-08-05 13:31:50|1053||1052.8||1053||1052.8||0
1628170320000|2021-08-05 13:32:00|1053|1052.6|1053.2|1052.8|1053.4|1053|1053|1052.6|282
1628170330000|2021-08-05 13:32:10|1053|1052.6|1053.2|1052.6|1053.2|1052.8|1052.8|1052.4|0
1628170340000|2021-08-05 13:32:20||1052.8||1052.6||1052.8||1052.6|0
1628170350000|2021-08-05 13:32:30|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|1001
1628170360000|2021-08-05 13:32:40|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|0
1628170370000|2021-08-05 13:32:50|1053|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1628170380000|2021-08-05 13:33:00|1053.2|1052.8|1054.4|1054|1054.4|1054|1053.2|1052.8|15706
1628170390000|2021-08-05 13:33:10|1054.6|1054.2|1055.4|1055|1055.8|1055.4|1054.6|1054|24610
1628170400000|2021-08-05 13:33:20|1055.6|1055.2|1055.8|1055.6|1055.8|1055.6|1055.4|1055.2|8052
1628170410000|2021-08-05 13:33:30|1056|1055.8|1056.2|1055.6|1056.4|1056|1055.8|1055.4|2932
1628170420000|2021-08-05 13:33:40|1056|1055.4|1056.2|1055.6|1056.2|1055.8|1055.8|1055.4|100
1628170430000|2021-08-05 13:33:50|1056|1055.4|1055.4|1054.8|1056|1055.4|1055.2|1054.8|3354
1628170440000|2021-08-05 13:34:00|1055.2|1054.6|1055.2|1054.8|1055.4|1054.8|1055.2|1054.6|0
1628170450000|2021-08-05 13:34:10|1055.4|1055.2|1056.2|1055.6|1056.2|1055.8|1055.4|1055|6958
1628170460000|2021-08-05 13:34:20|1056.4|1055.8|1056.4|1056|1056.6|1056.2|1056.4|1055.8|2726
1628170470000|2021-08-05 13:34:30|1056.8|1056.4|1056.6|1056.2|1057|1056.6|1056.6|1056.2|16181
1628170480000|2021-08-05 13:34:40|1056.4|1056|1055.8|1055.4|1056.4|1056|1055.8|1055.4|1534
1628170500000|2021-08-05 13:35:00|1056|1055.6|1055.4|1054.8|1056|1055.6|1055.4|1054.8|2176
1628170510000|2021-08-05 13:35:10|1055.6|1055|1055.8|1055.2|1056.2|1055.6|1055.6|1055|300
1628170520000|2021-08-05 13:35:20|1056|1055.4|1056.6|1056|1056.6|1056|1056|1055.4|0
1628170530000|2021-08-05 13:35:30|1056.8|1056.2|1057.4|1056.8|1057.6|1057|1056.8|1056.2|14909
1628170540000|2021-08-05 13:35:40|1057.2|1056.6|1057|1056.4|1057.2|1056.6|1057|1056.4|0
1628170550000|2021-08-05 13:35:50|1057.2|1056.6|1057.4|1056.8|1057.4|1056.8|1057.2|1056.6|500
1628170560000|2021-08-05 13:36:00|1057|1057|1057.4|1056.8|1057.4|1057|1057|1056.8|16000
1628170570000|2021-08-05 13:36:10|1057.6|1057|1057.8|1057.2|1058|1057.4|1057.6|1057|357
1628170580000|2021-08-05 13:36:20|1057.6|1057|1057.8|1057.4|1058|1057.6|1057.4|1057|478
1628170590000|2021-08-05 13:36:30|1057.6|1057.2|1057.8|1057.4|1058|1057.6|1057.4|1057|821
1628170600000|2021-08-05 13:36:40|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.4|1057|1197
1628170610000|2021-08-05 13:36:50|1058|1057.4|1058|1057.6|1058|1057.6|1058|1057.4|827
1628170620000|2021-08-05 13:37:00|1057.6|1057.4|1058.6|1058.2|1058.8|1058.2|1057.6|1057.4|9250
1628170630000|2021-08-05 13:37:10|1058.8|1058|1058.2|1057.8|1058.8|1058.2|1058.2|1057.6|737
1628170640000|2021-08-05 13:37:20|1058|1057.6|1057.6|1057.2|1058|1057.6|1057.4|1057|2028
1628170650000|2021-08-05 13:37:30|1057.4|1057|1057.2|1056.8|1057.6|1057.2|1057.2|1056.6|483
1628170660000|2021-08-05 13:37:40|1057|1056.6|1057.4|1056.8|1057.4|1057|1056.8|1056.4|0
1628170670000|2021-08-05 13:37:50|1057.6|1057|1057.8|1057.4|1057.8|1057.4|1057.6|1057|0
1628170680000|2021-08-05 13:38:00|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.6|1057|0
1628170690000|2021-08-05 13:38:10|1058|1057.4|1058.2|1057.6|1058.2|1057.8|1057.8|1057.2|0
1628170700000|2021-08-05 13:38:20|1058||1058||1058||1058||0
1628170710000|2021-08-05 13:38:30|1057.8|1057.4|1057.4|1056.8|1057.8|1057.4|1057.4|1056.8|505
1628170720000|2021-08-05 13:38:40|1057.2|1056.6|1057.6|1057|1057.6|1057|1057|1056.4|5532
1628170740000|2021-08-05 13:39:00|1057.8|1057.2|1058.2|1057.6|1058.2|1057.8|1057.8|1057.2|1937
1628170750000|2021-08-05 13:39:10|1058.4|1057.8|1058.4|1058|1058.4|1058|1058|1057.8|250
1628170780000|2021-08-05 13:39:40|1058.6|1058.2|1058.8|1058.6|1058.8|1058.6|1058.4|1058.2|4
1628170790000|2021-08-05 13:39:50|1059||1059||1059||1058.8||983
1628170800000|2021-08-05 13:40:00|1059.2|1058.8|1059.8|1059.4|1060|1059.4|1059.2|1058.8|7270
1628170810000|2021-08-05 13:40:10|1059.6|1059.6|1059.8|1059.6|1060|1059.6|1059.6|1059.4|1196
1628170820000|2021-08-05 13:40:20|1059.6|1059.4|1059.6|1059.4|1060|1059.6|1059.6|1059.4|2349
1628170830000|2021-08-05 13:40:30|1059.8|1059.6|1060.2|1059.8|1060.4|1059.8|1059.8|1059.6|6736
1628170840000|2021-08-05 13:40:40|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.4|352
1628170850000|2021-08-05 13:40:50|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059.2|1421
1628170860000|2021-08-05 13:41:00|1059.4|1059|1059|1058.6|1059.6|1059|1058.6|1058.2|5090
1628170870000|2021-08-05 13:41:10|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|1417
1628170880000|2021-08-05 13:41:20|1058.6||1058.6||1058.6||1058.6||0
1628170890000|2021-08-05 13:41:30|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1628170900000|2021-08-05 13:41:40|1058.4|1058|1058.4|1058|1058.4|1058|1057.8|1057.6|25852
1628170910000|2021-08-05 13:41:50|1058.6|1058.2|1059|1058.8|1059.4|1059|1058.6|1058.2|15000
1628170920000|2021-08-05 13:42:00|1058.8|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|973
1628170930000|2021-08-05 13:42:10|1058.4|1058.2|1058.4|1058|1058.4|1058.4|1058.4|1058|0
1628170940000|2021-08-05 13:42:20|1058.2|1057.8|1058.4|1057.8|1058.4|1058|1058.2|1057.8|0
1628170950000|2021-08-05 13:42:30|1058.2|1058|1058.2|1057.8|1058.2|1058|1058|1057.8|0
1628170960000|2021-08-05 13:42:40|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|539
1628170970000|2021-08-05 13:42:50||1058.2||1058||1058.2||1058|293
1628170980000|2021-08-05 13:43:00|1058.6|1058.2|1059|1058.6|1059|1058.8|1058.6|1058|3628
1628170990000|2021-08-05 13:43:10|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058|801
1628171000000|2021-08-05 13:43:20|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1628171010000|2021-08-05 13:43:30|1058.4|1058|1059|1058.4|1059|1058.6|1058.4|1058|2436
1628171020000|2021-08-05 13:43:40|1058.8|1058.6|1058.6|1058.4|1058.8|1058.6|1058.6|1058.2|0
1628171030000|2021-08-05 13:43:50|1058.8|1058.6|1058.6|1058.4|1059.4|1059|1058.6|1058.4|21828
1628171040000|2021-08-05 13:44:00|1058.8|1058.6|1058.8|1058.4|1059|1058.6|1058.6|1058.4|2003
1628171050000|2021-08-05 13:44:10|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.2|1058|2737
1628171060000|2021-08-05 13:44:20|1058.6|1058.2|1057.8|1057.4|1058.6|1058.2|1057.2|1056.8|13367
1628171070000|2021-08-05 13:44:30|1058|1057.2|1057.8|1057.4|1058.2|1057.6|1057.8|1057.2|0
1628171080000|2021-08-05 13:44:40|1057.6|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057|0
1628171090000|2021-08-05 13:44:50|1057.8|1057|1057.8|1057.2|1057.8|1057.2|1057.8|1057|0
1628171100000|2021-08-05 13:45:00|1058|1057.4|1058.2|1057.8|1058.4|1058.2|1058|1057.4|7992
1628171110000|2021-08-05 13:45:10|1058.4|1058|1058.4|1058|1058.6|1058|1058.4|1058|500
1628171120000|2021-08-05 13:45:20|1058.2|1057.8|1058|1057.6|1058.4|1057.8|1057.8|1057.2|8127
1628171130000|2021-08-05 13:45:30|1057.8|1057.4|1056.8|1056.4|1057.8|1057.4|1056.4|1056.2|31845
1628171150000|2021-08-05 13:45:50|1056.6|1056.2|1057.6|1057.2|1057.6|1057.2|1056.6|1056.2|0
1628171160000|2021-08-05 13:46:00|1057.4|1057|1057.6|1057|1058|1057.4|1057.4|1057|0
1628171170000|2021-08-05 13:46:10|1057.8|1057.2|1057.6|1057|1057.8|1057.2|1057.2|1056.8|0
1628171180000|2021-08-05 13:46:20|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|15
1628171190000|2021-08-05 13:46:30|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.2|1057|0
1628171200000|2021-08-05 13:46:40|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|3281
1628171210000|2021-08-05 13:46:50|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1628171220000|2021-08-05 13:47:00|1056.8|1056.4|1056.2|1055.6|1057|1056.4|1056.2|1055.6|912
1628171230000|2021-08-05 13:47:10|1056|1055.8|1056|1055.4|1056|1055.8|1055.8|1055.4|0
1628171240000|2021-08-05 13:47:20|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|0
1628171250000|2021-08-05 13:47:30|1056.2|1055.8|1056.2|1055.8|1056.4|1056.2|1056|1055.6|4336
1628171260000|2021-08-05 13:47:40|1056|1055.6|1056|1055.4|1056.2|1055.8|1056|1055.4|799
1628171270000|2021-08-05 13:47:50|1055.8|1055.6|1056.4|1056|1056.4|1056|1055.8|1055.4|399
1628171280000|2021-08-05 13:48:00|1056.2|1055.8|1056|1055.4|1056.2|1055.8|1055.8|1055.4|17398
1628171290000|2021-08-05 13:48:10|1055.8|1055.6|1056.2|1055.8|1056.8|1056.4|1055.8|1055.6|7995
1628171300000|2021-08-05 13:48:20|1056|1055.6|1056.4|1055.8|1056.4|1055.8|1055.8|1055.4|2979
1628171310000|2021-08-05 13:48:30|1056.2|1056|1056.2|1056|1056.4|1056.2|1055.8|1055.4|14982
1628171320000|2021-08-05 13:48:40|1056.4|1055.8|1056.2|1055.6|1056.6|1056.2|1056|1055.6|230
1628171330000|2021-08-05 13:48:50|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|9
1628171340000|2021-08-05 13:49:00|1056|1055.6|1055.2|1054.8|1056|1055.8|1055|1054.6|7558
1628171350000|2021-08-05 13:49:10|1055|1055|1055.2|1054.8|1055.4|1055|1055|1054.8|0
1628171360000|2021-08-05 13:49:20|1055.4|1055|1055.2|1054.8|1055.4|1055|1055|1054.6|1500
1628171370000|2021-08-05 13:49:30|1055.4|1055|1055.6|1055.2|1055.8|1055.4|1055.4|1055|551
1628171380000|2021-08-05 13:49:40|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1628171390000|2021-08-05 13:49:50|1055.6|1055.2|1055.8|1055.4|1056|1055.6|1055.6|1055.2|2868
1628171400000|2021-08-05 13:50:00|1056|1055.6|1055.8|1055.2|1056.2|1055.6|1055.6|1055.2|102
1628171410000|2021-08-05 13:50:10|1056|1055.4|1056.4|1056|1056.4|1056|1056|1055.4|0
1628171420000|2021-08-05 13:50:20|1056.6|1056.2|1056.2|1055.8|1056.6|1056.2|1056|1055.8|809
1628171430000|2021-08-05 13:50:30|1056|1056|1057|1056.6|1057.2|1056.6|1056|1055.8|5425
1628171440000|2021-08-05 13:50:40|1057.2|1056.8|1057.4|1057|1057.4|1057.2|1057|1056.8|0
1628171450000|2021-08-05 13:50:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.2|1057.2|1
1628171460000|2021-08-05 13:51:00|1057.4|1057|1057.6|1057.2|1057.8|1057.2|1057.4|1057|0
1628171470000|2021-08-05 13:51:10|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.4|1057|0
1628171490000|2021-08-05 13:51:30|1057.2|1057.2|1057.6|1057.4|1057.8|1057.6|1057.2|1057.2|5321
1628171500000|2021-08-05 13:51:40|1057.8|1057.6|1058.4|1058|1058.4|1058.2|1057.8|1057.6|978
1628171510000|2021-08-05 13:51:50|1058.2|1057.8|1058.6|1058.2|1058.8|1058.2|1058.2|1057.8|0
1628171520000|2021-08-05 13:52:00|1058.4|1058|1058.8|1058.2|1058.8|1058.2|1058.4|1058|0
1628171530000|2021-08-05 13:52:10|1058.6|1058.4|1057.8|1057.4|1058.6|1058.6|1057.8|1057.4|1280
1628171540000|2021-08-05 13:52:20|1058|1057.6|1058|1057.8|1058.2|1057.8|1057.8|1057.6|500
1628171550000|2021-08-05 13:52:30|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|1667
1628171560000|2021-08-05 13:52:40|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|423
1628171570000|2021-08-05 13:52:50|1057.6|1057.6|1058|1057.6|1058|1057.8|1057.6|1057.6|765
1628171590000|2021-08-05 13:53:10|1057.8|1057.4|1058|1057.4|1058|1057.6|1057.8|1057.4|0
1628171600000|2021-08-05 13:53:20|1057.8||1057.8||1057.8||1057.8||0
1628171610000|2021-08-05 13:53:30|1058|1057.6|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|399
1628171620000|2021-08-05 13:53:40|1057.6|1057.2|1057.4|1057.2|1057.6|1057.2|1057.4|1057|1363
1628171630000|2021-08-05 13:53:50|1057.6|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.2|10
1628171640000|2021-08-05 13:54:00|1057.8|1057.8|1057.6|1057.2|1058|1057.8|1057.6|1057|818
1628171650000|2021-08-05 13:54:10|1057.8||1057.8||1057.8||1057.6||0
1628171660000|2021-08-05 13:54:20|1057.6|1057.4|1058.2|1057.8|1058.2|1058|1057.6|1057.4|3677
1628171670000|2021-08-05 13:54:30|1058|1057.6|1058.2|1057.8|1058.4|1057.8|1058|1057.6|0
1628171680000|2021-08-05 13:54:40|1058.4|1057.6|1058.6|1058|1058.6|1058.2|1058.2|1057.6|51
1628171690000|2021-08-05 13:54:50|1058.4|1058.2|1058|1057.6|1058.4|1058.2|1057.8|1057.6|730
1628171700000|2021-08-05 13:55:00|1058.2|1057.8|1058.2|1057.8|1058.6|1058.2|1058.2|1057.6|104
1628171710000|2021-08-05 13:55:10|1058|1057.6|1058.2|1057.8|1058.6|1058.2|1058|1057.6|1201
1628171720000|2021-08-05 13:55:20|1058.4|1058|1058.4|1058.2|1058.4|1058.2|1058.2|1057.8|0
1628171730000|2021-08-05 13:55:30|1058.6|1058.4|1058.6|1058.2|1058.8|1058.6|1058.4|1058.2|4511
1628171740000|2021-08-05 13:55:40|1058.4|1058|1058.4|1058.2|1058.4|1058.2|1058.4|1058|0
1628171750000|2021-08-05 13:55:50|1058.6||1058.6||1058.6||1058.4||0
1628171760000|2021-08-05 13:56:00|1058.4||1058.6||1058.6||1058.4||0
1628171770000|2021-08-05 13:56:10|1058.8|1058.4|1058.8|1058.2|1059|1058.8|1058.6|1058.2|8792
1628171780000|2021-08-05 13:56:20|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|0
1628171790000|2021-08-05 13:56:30|1058.6|1058.2|1058|1057.6|1058.8|1058.4|1057.6|1057.2|1178
1628171800000|2021-08-05 13:56:40|1058.2|1057.8|1058.6|1058.2|1058.8|1058.2|1058.2|1057.8|940
1628171810000|2021-08-05 13:56:50|1058.4|1058|1058.4|1058.2|1058.6|1058.2|1058|1057.6|4944
1628171820000|2021-08-05 13:57:00|1058.2|1058|1058.2|1057.8|1058.2|1058|1058.2|1057.8|482
1628171830000|2021-08-05 13:57:10|1058.4||1058.4||1058.4||1058.2||0
1628171840000|2021-08-05 13:57:20|1058.2|1058|1058.4|1058.2|1058.4|1058.2|1058.2|1057.8|0
1628171850000|2021-08-05 13:57:30|1058.6|1058|1058.8|1058.2|1058.8|1058.4|1058.6|1058|165
1628171860000|2021-08-05 13:57:40||1058.4||1058.4||1058.4||1058.4|0
1628171870000|2021-08-05 13:57:50|1058.6|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1058|1071
1628171880000|2021-08-05 13:58:00|1058.4|1058.2|1059.2|1058.8|1059.2|1058.8|1058.4|1058.2|2343
1628171890000|2021-08-05 13:58:10|1059|1058.6|1058.8|1058.4|1059.2|1058.6|1058.6|1058.2|1638
1628171900000|2021-08-05 13:58:20|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1628171930000|2021-08-05 13:58:50|1058.4|1058|1058.2|1057.8|1058.6|1058.2|1058|1057.8|1946
1628171940000|2021-08-05 13:59:00|1058.4|1058|1058.8|1058.4|1058.8|1058.4|1058.4|1058|44
1628171950000|2021-08-05 13:59:10|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1628171960000|2021-08-05 13:59:20|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.4|0
1628171970000|2021-08-05 13:59:30|1058.8|1058.4|1058.4|1057.8|1058.8|1058.6|1058.2|1057.8|379
1628171980000|2021-08-05 13:59:40|1058.6|1058|1059|1058.4|1059|1058.6|1058.4|1057.8|0
1628171990000|2021-08-05 13:59:50|1058.8|1058.6|1058.8|1058.4|1059|1058.6|1058.6|1058.4|650
1628172000000|2021-08-05 14:00:00|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|240
1628172010000|2021-08-05 14:00:10|1059|1058.6|1058|1057.8|1059|1058.6|1058|1057.8|3097
1628172020000|2021-08-05 14:00:20|1058.2|1057.6|1058.2|1057.8|1058.4|1058|1058|1057.6|0
1628172030000|2021-08-05 14:00:30|1058.4|1058|1058.4|1058.2|1058.6|1058.4|1058.4|1058|4160
1628172040000|2021-08-05 14:00:40|1058.2|1058|1058.2|1057.8|1058.2|1058.2|1058.2|1057.8|1197
1628172050000|2021-08-05 14:00:50|1058.4|1058|1058.2|1057.8|1058.8|1058.4|1058.2|1057.8|8524
1628172060000|2021-08-05 14:01:00|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.2|1057.8|0
1628172070000|2021-08-05 14:01:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|0
1628172080000|2021-08-05 14:01:20|1058.8|1058.4|1059.2|1058.8|1059.4|1059|1058.8|1058.4|2838
1628172090000|2021-08-05 14:01:30|1059.4|1059|1059.8|1059.6|1060|1059.6|1059.4|1059|4896
1628172100000|2021-08-05 14:01:40|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059|3909
1628172110000|2021-08-05 14:01:50|1059.8|1059.4|1059.8|1059.6|1060|1059.6|1059.4|1059.2|1269
1628172120000|2021-08-05 14:02:00|1059.6|1059.4|1059.4|1059.2|1059.6|1059.4|1059.4|1059.2|962
1628172130000|2021-08-05 14:02:10|1059.2|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|887
1628172140000|2021-08-05 14:02:20|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1628172150000|2021-08-05 14:02:30|1059.6|1059.2|1059.8|1059.4|1060|1059.8|1059.6|1059.2|621
1628172160000|2021-08-05 14:02:40|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|124
1628172180000|2021-08-05 14:03:00|1060.2|1059.8|1060.6|1060.2|1060.6|1060.2|1060.2|1059.8|828
1628172190000|2021-08-05 14:03:10|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|0
1628172200000|2021-08-05 14:03:20|1060.6||1060.6||1060.6||1060.6||322
1628172210000|2021-08-05 14:03:30|1060.4|1060.2|1060.6|1060.2|1060.8|1060.4|1060.4|1060.2|138
1628172220000|2021-08-05 14:03:40|1060.4|1060.4|1060.6|1060.2|1060.6|1060.4|1060|1059.4|1517
1628172230000|2021-08-05 14:03:50|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1059.8|0
1628172240000|2021-08-05 14:04:00|1060.8|1060.4|1060.8|1060.4|1061|1060.4|1060.8|1060.4|0
1628172250000|2021-08-05 14:04:10|1061|1060.2|1060.6|1060.2|1061|1060.2|1060.6|1060|0
1628172260000|2021-08-05 14:04:20|1060.4|1060|1060.2|1059.8|1060.6|1060.2|1060|1059.8|13691
1628172280000|2021-08-05 14:04:40|1060||1060.4||1060.4||1060||470
1628172290000|2021-08-05 14:04:50|1060.6|1060|1060.8|1060.4|1060.8|1060.4|1060.6|1060|4704
1628172300000|2021-08-05 14:05:00|1061|1060.6|1061.4|1061|1061.4|1061.2|1061|1060.6|653
1628172310000|2021-08-05 14:05:10|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1628172320000|2021-08-05 14:05:20||1061.2||1061||1061.2||1061|188
1628172330000|2021-08-05 14:05:30|1061.2|1060.8|1060.4|1060|1061.6|1061.2|1060.4|1060|6692
1628172340000|2021-08-05 14:05:40|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|4830
1628172350000|2021-08-05 14:05:50||1060.6||1060.6||1060.6||1060.6|0
1628172360000|2021-08-05 14:06:00|1061|1060.8|1061.6|1061.2|1061.6|1061.2|1061|1060.8|460
1628172370000|2021-08-05 14:06:10|1061.8||1061.6||1061.8||1061.6||0
1628172380000|2021-08-05 14:06:20||1061.4||1061.2||1061.4||1061.2|0
1628172390000|2021-08-05 14:06:30|1061.4||1061.6||1061.6||1061.4||559
1628172420000|2021-08-05 14:07:00|1061.8|1061.4|1062|1061.6|1062.2|1061.8|1061.8|1061.4|2726
1628172430000|2021-08-05 14:07:10|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1061.8|1061.6|5004
1628172440000|2021-08-05 14:07:20|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1061.2|743
1628172450000|2021-08-05 14:07:30|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|0
1628172460000|2021-08-05 14:07:40|1061.6||1061.6||1061.6||1061.6||0
1628172470000|2021-08-05 14:07:50|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.6|1076
1628172480000|2021-08-05 14:08:00|1061|1060.6|1062.2|1061.6|1062.2|1061.6|1060.8|1060.2|3609
1628172490000|2021-08-05 14:08:10|1062|1061.4|1062.2|1061.8|1062.2|1061.8|1061.8|1061.2|0
1628172500000|2021-08-05 14:08:20|1062|1061.6|1062|1061.4|1062|1061.6|1061.6|1061.4|100
1628172510000|2021-08-05 14:08:30|1062.2|1061.6|1062.2|1061.8|1062.2|1061.8|1062.2|1061.6|0
1628172520000|2021-08-05 14:08:40||1061.6||1061.6||1061.6||1061.6|0
1628172530000|2021-08-05 14:08:50|1062|1061.4|1061.8|1061.6|1062|1061.6|1061.8|1061.4|638
1628172540000|2021-08-05 14:09:00|1062|1061.8|1062.6|1062.2|1062.6|1062.2|1062|1061.6|10
1628172550000|2021-08-05 14:09:10|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.2|1062|10237
1628172560000|2021-08-05 14:09:20|1062.2|1062|1061.8|1061.4|1062.2|1062|1061.6|1061.4|1806
1628172570000|2021-08-05 14:09:30|1061.6|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061|214
1628172580000|2021-08-05 14:09:40|1061.4|1061.4|1061.4|1061|1061.4|1061.4|1061.4|1061|0
1628172590000|2021-08-05 14:09:50|1061.2|1060.8|1060.8|1060.4|1061.2|1061|1060.6|1060.2|26159
1628172600000|2021-08-05 14:10:00|1061|1060.6|1061.2|1060.8|1061.4|1061.2|1061|1060.6|3824
1628172610000|2021-08-05 14:10:10|1061.4|1061|1061.4|1061|1061.8|1061.4|1061.2|1061|1867
1628172620000|2021-08-05 14:10:20|1061.6|1061.2|1061.8|1061.4|1061.8|1061.6|1061.4|1061|500
1628172630000|2021-08-05 14:10:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061|8300
1628172640000|2021-08-05 14:10:40|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061|500
1628172650000|2021-08-05 14:10:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1628172660000|2021-08-05 14:11:00|1061.8|1061.4|1061.8|1061.2|1061.8|1061.6|1061.8|1061.2|1292
1628172670000|2021-08-05 14:11:10|1061.6|1061|1061.4|1061|1061.8|1061.2|1061.4|1061|37
1628172680000|2021-08-05 14:11:20|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|1911
1628172690000|2021-08-05 14:11:30|1061.6|1061|1061.6|1061.2|1061.8|1061.4|1061.2|1060.8|9191
1628172700000|2021-08-05 14:11:40|1061.8|1061.4|1061.6|1061.2|1062|1061.6|1061.4|1061.2|721
1628172710000|2021-08-05 14:11:50|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.8|1061.2|0
1628172720000|2021-08-05 14:12:00|1061.6|1061.4|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|0
1628172730000|2021-08-05 14:12:10|1062|1061.4|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1628172740000|2021-08-05 14:12:20|1062.2|1061.6|1062|1061.6|1062.2|1062|1062|1061.6|1767
1628172750000|2021-08-05 14:12:30|1062.2|1061.8|1061.6|1061.2|1062.2|1061.8|1061.4|1061.2|1619
1628172760000|2021-08-05 14:12:40|1061.8|1061.4|1062.4|1061.8|1062.4|1061.8|1061.6|1061|5601
1628172770000|2021-08-05 14:12:50|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1628172780000|2021-08-05 14:13:00|1062.6|1062.2|1062.4|1062|1062.8|1062.4|1062.4|1062|0
1628172790000|2021-08-05 14:13:10|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|7708
1628172800000|2021-08-05 14:13:20|1062.4|1062|1062|1061.6|1062.4|1062|1061.6|1061.4|7409
1628172810000|2021-08-05 14:13:30|1061.6|1061.4|1062|1061.8|1062|1061.8|1061.6|1061.4|1780
1628172820000|2021-08-05 14:13:40|1062.2|1061.6|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|489
1628172830000|2021-08-05 14:13:50|1061.6|1061.2|1062|1061.6|1062|1061.6|1061.6|1061.2|500
1628172850000|2021-08-05 14:14:10|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.6|2653
1628172860000|2021-08-05 14:14:20|1062|1062|1062.2|1061.8|1062.2|1062|1062|1061.6|1632
1628172870000|2021-08-05 14:14:30|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1061.2|517
1628172880000|2021-08-05 14:14:40|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|500
1628172890000|2021-08-05 14:14:50|1061|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.4|2019
1628172900000|2021-08-05 14:15:00|1061.2|1060.8|1060.8|1060.6|1061.2|1061|1060.8|1060.6|1879
1628172910000|2021-08-05 14:15:10|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|748
1628172920000|2021-08-05 14:15:20|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1059.8|1059.4|6072
1628172930000|2021-08-05 14:15:30|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.4|1060|4700
1628172940000|2021-08-05 14:15:40|1060.6|1060.4|1060.6|1060.2|1061|1060.4|1060.6|1060|16
1628172950000|2021-08-05 14:15:50|1060.8|1060.4|1060.6|1060|1060.8|1060.4|1060.6|1060|0
1628172960000|2021-08-05 14:16:00|1060.4|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.6|13727
1628172970000|2021-08-05 14:16:10|1060.4|1059.6|1060|1059.6|1060.4|1059.8|1060|1059.6|4863
1628172990000|2021-08-05 14:16:30|1059.8||1060||1060||1059.8||0
1628173000000|2021-08-05 14:16:40|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|973
1628173010000|2021-08-05 14:16:50|1059.8|1059.8|1059.4|1059.2|1059.8|1059.8|1059.4|1059|2539
1628173020000|2021-08-05 14:17:00|1059.6||1059.8||1059.8||1059.6||251
1628173030000|2021-08-05 14:17:10|1059.6|1059.4|1059.8|1059.4|1060|1059.4|1059.2|1058.8|2771
1628173040000|2021-08-05 14:17:20||1059.2||1059.2||1059.4||1059.2|0
1628173050000|2021-08-05 14:17:30|1059.6|1059.4|1059|1058.6|1059.6|1059.4|1058.8|1058.4|1686
1628173060000|2021-08-05 14:17:40|1058.8|1058.8|1059|1058.6|1059.2|1058.8|1058.8|1058.4|600
1628173070000|2021-08-05 14:17:50|1058.8|1058.4|1058.4|1058|1058.8|1058.4|1058.4|1058|6222
1628173080000|2021-08-05 14:18:00|1058.6|1058.2|1059|1058.4|1059|1058.6|1058.6|1058.2|3706
1628173090000|2021-08-05 14:18:10|1058.8|1058.2|1059.2|1058.8|1059.4|1059|1058.8|1058.2|56
1628173100000|2021-08-05 14:18:20|1059.4|1059|1059.6|1059|1059.6|1059|1059.4|1059|0
1628173110000|2021-08-05 14:18:30|1059.4||1059.4||1059.6||1059.4||0
1628173120000|2021-08-05 14:18:40|||||||||150
1628173140000|2021-08-05 14:19:00|1059.2||1059.2||1059.4||1059.2||0
1628173150000|2021-08-05 14:19:10|1059.4|1058.8|1059.8|1059.4|1059.8|1059.4|1059|1058.8|4678
1628173180000|2021-08-05 14:19:40|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1059|1677
1628173190000|2021-08-05 14:19:50|1059.2|1058.8|1058.6|1058.2|1059.2|1058.8|1058.6|1058.2|2196
1628173200000|2021-08-05 14:20:00|1058.4||1058.6||1058.6||1058.4||91
1628173210000|2021-08-05 14:20:10|1058.4|1058|1058.8|1058.4|1059|1058.4|1058.2|1057.6|461
1628173220000|2021-08-05 14:20:20|1059|1058.6|1059|1058.6|1059.2|1058.6|1059|1058.4|0
1628173230000|2021-08-05 14:20:30|1059.2|1058.4|1058.6|1058.2|1059.2|1058.4|1058.6|1058.2|2255
1628173240000|2021-08-05 14:20:40|1058.8|1058|1058.2|1058|1058.8|1058|1058.2|1058|400
1628173260000|2021-08-05 14:21:00|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|746
1628173280000|2021-08-05 14:21:20|1058.4|1058.4|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|630
1628173290000|2021-08-05 14:21:30|1058.4|1058|1058.4|1058|1058.6|1058|1058.4|1058|365
1628173300000|2021-08-05 14:21:40|1058.2|1058.2|1058.6|1058.4|1058.6|1058.4|1058.2|1058.2|2984
1628173310000|2021-08-05 14:21:50|1058.8|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.6|485
1628173320000|2021-08-05 14:22:00|1059||1059||1059.2||1059||0
1628173330000|2021-08-05 14:22:10|1059.2|1059|1059.2|1058.8|1059.4|1059|1059|1058.8|1196
1628173340000|2021-08-05 14:22:20|1059.4|1059|1059.4|1059|1059.6|1059|1059.2|1059|29
1628173350000|2021-08-05 14:22:30|1059.6|1059.2|1059.4|1059.2|1060|1059.4|1059.4|1059.2|2652
1628173360000|2021-08-05 14:22:40|1059.2|1059|1059.4|1058.8|1059.4|1059|1059.2|1058.8|1074
1628173370000|2021-08-05 14:22:50|1059.6|1059|1059.8|1059.4|1059.8|1059.4|1059.6|1059|496
1628173380000|2021-08-05 14:23:00|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|961
1628173420000|2021-08-05 14:23:40|1060|1060|1060.4|1060|1060.6|1060|1060|1059.8|1175
1628173430000|2021-08-05 14:23:50|1060.6||1060.6||1060.6||1060.4||0
1628173440000|2021-08-05 14:24:00|1060.4|1060.2|1061|1060.4|1061|1060.4|1060.4|1060.2|1170
1628173450000|2021-08-05 14:24:10|1060.8|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|1205
1628173460000|2021-08-05 14:24:20|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|1126
1628173480000|2021-08-05 14:24:40|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|3700
1628173490000|2021-08-05 14:24:50|1060.4||1060.4||1060.4||1060.4||0
1628173500000|2021-08-05 14:25:00|1060.6|1060.4|1060.4|1060.2|1060.6|1060.4|1060.4|1060|1943
1628173510000|2021-08-05 14:25:10|1060.6|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.4|4124
1628173520000|2021-08-05 14:25:20|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|1000
1628173530000|2021-08-05 14:25:30|1061.4|1061|1061.6|1061|1061.8|1061.2|1061.4|1061|500
1628173550000|2021-08-05 14:25:50|1061.4|1060.8|1060.6|1060.4|1061.4|1060.8|1060.6|1060.4|6042
1628173560000|2021-08-05 14:26:00|1060.8|1060.6|1061.2|1060.8|1061.4|1060.8|1060.8|1060.6|2304
1628173580000|2021-08-05 14:26:20|1061.4|1061|1061.6|1061.2|1061.6|1061.4|1061.4|1061|863
1628173600000|2021-08-05 14:26:40|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.2|1244
1628173610000|2021-08-05 14:26:50|1061.6|1061.2|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|309
1628173620000|2021-08-05 14:27:00|1062|1061.4|1062|1061.8|1062.2|1062|1062|1061.4|29769
1628173630000|2021-08-05 14:27:10|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|1144
1628173640000|2021-08-05 14:27:20|1061.8|1061.4|1060.8|1060.4|1061.8|1061.4|1060.8|1060.2|6169
1628173660000|2021-08-05 14:27:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1628173670000|2021-08-05 14:27:50||1060.4||1060.4||1060.4||1060.4|49
1628173680000|2021-08-05 14:28:00|1060.4|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1059.8|698
1628173690000|2021-08-05 14:28:10|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|189
1628173730000|2021-08-05 14:28:50|1060.2||1060.2||1060.2||1060.2||0
1628173740000|2021-08-05 14:29:00|1060.4||1060.4||1060.4||1060.4||0
1628173760000|2021-08-05 14:29:20|1060.2||1060.2||1060.2||1060.2||0
1628173770000|2021-08-05 14:29:30|1060.4|1060.2|1059.8|1059.6|1060.4|1060.2|1059.8|1059.6|3155
1628173780000|2021-08-05 14:29:40|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|1243
1628173790000|2021-08-05 14:29:50|1059.8|1059|1059.8|1059.2|1060|1059.6|1059.8|1059|1369
1628173800000|2021-08-05 14:30:00|1059.6|1059|1060.2|1059.8|1060.2|1059.8|1059.4|1059|2656
1628173810000|2021-08-05 14:30:10|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1059.8|0
1628173820000|2021-08-05 14:30:20|1060.6|1060.2|1060.6|1060|1060.6|1060.2|1060.6|1060|525
1628173830000|2021-08-05 14:30:30|1060.8|1060.2|1060.8|1060.2|1060.8|1060.4|1060.8|1060.2|0
1628173840000|2021-08-05 14:30:40|1060.6|1060|1060.4|1060|1060.6|1060|1060.2|1060|1087
1628173850000|2021-08-05 14:30:50|1060.2|1059.8|1060.4|1060|1060.4|1060|1060|1059.6|785
1628173860000|2021-08-05 14:31:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1628173870000|2021-08-05 14:31:10|1060.8|1060.4|1061.4|1061|1061.6|1061|1060.8|1060.4|4752
1628173880000|2021-08-05 14:31:20|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.4|282
1628173890000|2021-08-05 14:31:30|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|4
1628173900000|2021-08-05 14:31:40|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|688
1628173910000|2021-08-05 14:31:50|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|0
1628173920000|2021-08-05 14:32:00||1061.2||1061.2||1061.2||1061.2|0
1628173930000|2021-08-05 14:32:10||1061||1061||1061.2||1061|0
1628173940000|2021-08-05 14:32:20||1061.2||1061||1061.2||1061|0
1628173950000|2021-08-05 14:32:30|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1061|90
1628173960000|2021-08-05 14:32:40|1061.2|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1061|972
1628173970000|2021-08-05 14:32:50|1061.2|1060.8|1062|1061.6|1062|1061.6|1061.2|1060.8|11781
1628173980000|2021-08-05 14:33:00||1061.4||1061.6||1061.6||1061.4|0
1628173990000|2021-08-05 14:33:10|1062.2|1061.8|1062.2|1062|1062.2|1062|1062.2|1061.8|210
1628174000000|2021-08-05 14:33:20|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1061.6|1061.4|10355
1628174020000|2021-08-05 14:33:40|1062.4|1062|1062.6|1062.4|1062.8|1062.4|1062.4|1062|685
1628174030000|2021-08-05 14:33:50|1062.8|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1655
1628174050000|2021-08-05 14:34:10|1062.4||1062.4||1062.4||1062.4||0
1628174060000|2021-08-05 14:34:20||1062||1062||1062||1062|917
1628174070000|2021-08-05 14:34:30|1062.6|1062.4|1062.8|1062.4|1063|1062.6|1062.4|1062|1821
1628174080000|2021-08-05 14:34:40|1063|1062.2|1063|1062.6|1063|1062.6|1062.8|1062.2|500
1628174090000|2021-08-05 14:34:50|1062.8|1062.4|1063|1062.6|1063|1062.8|1062.8|1062.4|9251
1628174120000|2021-08-05 14:35:20|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.4|1062|1628
1628174130000|2021-08-05 14:35:30|1062.8||1062.8||1062.8||1062.8||0
1628174140000|2021-08-05 14:35:40|1063||1063||1063||1063||149
1628174150000|2021-08-05 14:35:50|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.2|1253
1628174160000|2021-08-05 14:36:00|1062|1061.8|1062.6|1062.2|1063|1062.6|1062|1061.8|51695
1628174170000|2021-08-05 14:36:10|1062.8|1062.4|1063|1062.6|1063.4|1063|1062.8|1062.4|9758
1628174180000|2021-08-05 14:36:20|1063.2|1062.8|1063|1062.6|1063.4|1063.2|1063|1062.6|5763
1628174190000|2021-08-05 14:36:30|1063.2|1062.8|1062.8|1062.4|1063.2|1063|1062.6|1062.2|9486
1628174220000|2021-08-05 14:37:00|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1061.8|1061.6|5384
1628174230000|2021-08-05 14:37:10|1062|1062|1062.4|1062|1062.6|1062.2|1062|1061.6|4700
1628174240000|2021-08-05 14:37:20|1062.2||1062.2||1062.2||1062.2||0
1628174250000|2021-08-05 14:37:30|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.6|0
1628174260000|2021-08-05 14:37:40||1062||1061.8||1062||1061.8|0
1628174270000|2021-08-05 14:37:50|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.4|1062|1500
1628174280000|2021-08-05 14:38:00|1062.6|1062.4|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|129
1628174300000|2021-08-05 14:38:20|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|1325
1628174310000|2021-08-05 14:38:30|1062.8|1062.4|1062.2|1062|1062.8|1062.4|1062.2|1062|9734
1628174320000|2021-08-05 14:38:40|1062.4|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1628174330000|2021-08-05 14:38:50|1062|1062|1062.6|1062|1062.6|1062|1062|1062|0
1628174340000|2021-08-05 14:39:00|1062.4||1062.4||1062.4||1062.4||0
1628174350000|2021-08-05 14:39:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062|404
1628174360000|2021-08-05 14:39:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1628174370000|2021-08-05 14:39:30|1062.4|1062|1062.2|1061.8|1062.4|1062|1062|1061.8|605
1628174380000|2021-08-05 14:39:40|1062|1062|1062.2|1061.8|1062.4|1062|1062|1061.8|492
1628174390000|2021-08-05 14:39:50|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|200
1628174400000|2021-08-05 14:40:00|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.2|1061|1224
1628174410000|2021-08-05 14:40:10|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1628174430000|2021-08-05 14:40:30|1062.2|1061.8|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|663
1628174440000|2021-08-05 14:40:40|1062.4||1062.4||1062.6||1062.4||0
1628174450000|2021-08-05 14:40:50|1062.2|1062|1062.2|1062|1062.4|1062|1062.2|1062|191
1628174460000|2021-08-05 14:41:00|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1061.6|1061.2|2848
1628174470000|2021-08-05 14:41:10||1061.6||1061.8||1061.8||1061.6|0
1628174480000|2021-08-05 14:41:20|1062.4|1061.6|1062.6|1062.2|1062.6|1062.4|1062.4|1061.6|8629
1628174500000|2021-08-05 14:41:40|1062.8|1062.4|1062.2|1061.8|1062.8|1062.6|1062|1061.8|121
1628174510000|2021-08-05 14:41:50|1062|1062|1062.6|1062|1062.6|1062.2|1062|1061.8|500
1628174520000|2021-08-05 14:42:00|1062.4|1061.8|1062.4|1062|1062.4|1062|1062|1061.8|795
1628174540000|2021-08-05 14:42:20|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|2295
1628174550000|2021-08-05 14:42:30||1062||1062||1062||1061.6|1138
1628174560000|2021-08-05 14:42:40||1061.8||1061.8||1062||1061.8|0
1628174570000|2021-08-05 14:42:50||1062||1061.8||1062||1061.8|0
1628174580000|2021-08-05 14:43:00|1062|1062|1061.8|1061.4|1062|1062|1061.8|1061.4|1923
1628174590000|2021-08-05 14:43:10||1061.6||1061.4||1061.6||1061.4|0
1628174600000|2021-08-05 14:43:20|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.4|352
1628174610000|2021-08-05 14:43:30|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.4|1062|2294
1628174620000|2021-08-05 14:43:40|1062.2|1062.2|1062.2|1062|1062.2|1062.2|1062.2|1062|0
1628174630000|2021-08-05 14:43:50|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|1168
1628174640000|2021-08-05 14:44:00|1062.2|1061.8|1062.4|1062|1062.6|1062|1062.2|1061.8|10
1628174680000|2021-08-05 14:44:40|1062.6|1062.2|1062.8|1062.6|1062.8|1062.6|1062.4|1062.2|13
1628174690000|2021-08-05 14:44:50|1063|1062.8|1062.8|1062.6|1063|1062.8|1062.8|1062.6|1179
1628174700000|2021-08-05 14:45:00|1063||1063||1063||1062.8||796
1628174710000|2021-08-05 14:45:10|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|6000
1628174740000|2021-08-05 14:45:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1628174760000|2021-08-05 14:46:00|1062.8|1062.4|1062.6|1062.4|1062.8|1062.6|1062.6|1062.4|0
1628174770000|2021-08-05 14:46:10|1062.8|1062.6|1063.2|1062.8|1063.4|1063|1062.8|1062.6|4114
1628174780000|2021-08-05 14:46:20|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|249
1628174790000|2021-08-05 14:46:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1062.8|0
1628174800000|2021-08-05 14:46:40|1063.2||1063.4||1063.4||1063.2||480
1628174810000|2021-08-05 14:46:50|1063.2|1062.8|1062.8|1062.6|1063.2|1062.8|1062.8|1062.4|152
1628174820000|2021-08-05 14:47:00|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1214
1628174860000|2021-08-05 14:47:40|1062.8|1062.6|1062.4|1062.2|1062.8|1062.6|1062.4|1062|4784
1628174870000|2021-08-05 14:47:50||1062||1062||1062||1062|0
1628174880000|2021-08-05 14:48:00||1062.2||1062||1062.2||1062|0
1628174900000|2021-08-05 14:48:20|1062.2||1062.2||1062.4||1062.2||0
1628174920000|2021-08-05 14:48:40|1062|1061.8|1062.2|1062|1062.2|1062|1062|1061.8|5852
1628174940000|2021-08-05 14:49:00||1061.8||1062||1062||1061.8|1195
1628174950000|2021-08-05 14:49:10|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|9
1628174960000|2021-08-05 14:49:20||1061.8||1061.6||1061.8||1061.6|0
1628174970000|2021-08-05 14:49:30|1061.8|1061.4|1062|1061.6|1062|1061.8|1061.6|1061.2|1567
1628174980000|2021-08-05 14:49:40||1061.8||1061.8||1061.8||1061.8|0
1628174990000|2021-08-05 14:49:50|1062.2|1062|1062.4|1062|1062.4|1062.2|1062.2|1062|2099
1628175000000|2021-08-05 14:50:00|1062.2||1062.2||1062.2||1062.2||0
1628175010000|2021-08-05 14:50:10|1062|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.8|1563
1628175020000|2021-08-05 14:50:20|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|1492
1628175060000|2021-08-05 14:51:00|1062|1061.6|1062.2|1062|1062.4|1062.2|1062|1061.6|3252
1628175070000|2021-08-05 14:51:10|1062.4|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|5100
1628175080000|2021-08-05 14:51:20|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|595
1628175130000|2021-08-05 14:52:10|1062|1061.6|1061.8|1061.4|1062|1061.8|1061.8|1061.4|2402
1628175150000|2021-08-05 14:52:30|1061.6|1061.2|1061.6|1061.4|1061.8|1061.4|1061.4|1061|2345
1628175160000|2021-08-05 14:52:40|1061.8|1061.6|1061.8|1061.6|1062|1061.8|1061.8|1061.6|5892
1628175170000|2021-08-05 14:52:50|1062|1061.8|1062.4|1062|1062.4|1062|1062|1061.8|23
1628175180000|2021-08-05 14:53:00|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1628175190000|2021-08-05 14:53:10||1062||1062||1062||1062|0
1628175210000|2021-08-05 14:53:30|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|0
1628175220000|2021-08-05 14:53:40||1062||1062||1062||1062|0
1628175240000|2021-08-05 14:54:00||1062.2||1062.2||1062.2||1062.2|0
1628175250000|2021-08-05 14:54:10|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1062|1111
1628175260000|2021-08-05 14:54:20|1062|1061.8|1062.2|1062|1062.2|1062|1061.8|1061.6|1707
1628175270000|2021-08-05 14:54:30|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062|460
1628175280000|2021-08-05 14:54:40||1062||1062||1062||1062|0
1628175300000|2021-08-05 14:55:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|605
1628175310000|2021-08-05 14:55:10||1062.2||1062.4||1062.6||1062.2|0
1628175320000|2021-08-05 14:55:20|1063|1062.6|1062.8|1062.6|1063|1062.8|1062.8|1062.4|188
1628175350000|2021-08-05 14:55:50|1063||1063||1063||1063||380
1628175360000|2021-08-05 14:56:00|1062.8|1062.8|1063.6|1063.2|1063.6|1063.2|1062.8|1062.6|15314
1628175370000|2021-08-05 14:56:10|1063.4|1063|1063.2|1062.8|1063.4|1063.2|1063|1062.6|7393
1628175380000|2021-08-05 14:56:20|1063|1062.6|1063.4|1063.2|1063.4|1063.2|1062.8|1062.6|13919
1628175390000|2021-08-05 14:56:30||1063||1063||1063||1063|413
1628175410000|2021-08-05 14:56:50||1063.2||1063||1063.2||1063|0
1628175420000|2021-08-05 14:57:00||1063.2||1063||1063.2||1063|312
1628175440000|2021-08-05 14:57:20|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|92
1628175450000|2021-08-05 14:57:30|1063.2|1063.2|1063.4|1063.2|1063.4|1063.2|1063.2|1063.2|304
1628175480000|2021-08-05 14:58:00|1063.6|1063.4|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|2402
1628175500000|2021-08-05 14:58:20|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|2553
1628175510000|2021-08-05 14:58:30|1063.4||1063.6||1063.6||1063.4||358
1628175530000|2021-08-05 14:58:50|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1063|2427
1628175540000|2021-08-05 14:59:00|1063.4|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|2077
1628175550000|2021-08-05 14:59:10|1064|1063.6|1064|1063.8|1064|1063.8|1064|1063.6|855
1628175570000|2021-08-05 14:59:30|1064.2|1064|1064.6|1064.4|1064.6|1064.4|1064.2|1064|7376
1628175580000|2021-08-05 14:59:40|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|3042
1628175590000|2021-08-05 14:59:50|1064.4||1064.4||1064.4||1064.4||0
1628175610000|2021-08-05 15:00:10|1064.2|1064|1064.4|1064|1064.4|1064|1064|1063.8|2771
1628175620000|2021-08-05 15:00:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|1215
1628175630000|2021-08-05 15:00:30|1064.4|1064|1064.4|1064|1064.6|1064|1064.4|1064|1667
1628175640000|2021-08-05 15:00:40|1064|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.8|3086
1628175650000|2021-08-05 15:00:50|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|5506
1628175660000|2021-08-05 15:01:00|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|416
1628175670000|2021-08-05 15:01:10|1064|1063.6|1064|1063.6|1064.2|1063.8|1063|1062.8|55916
1628175680000|2021-08-05 15:01:20|1063.8|1063.4|1064.2|1064|1064.4|1064|1063.6|1063.2|19981
1628175690000|2021-08-05 15:01:30|1064.4|1063.8|1064.4|1064|1064.6|1064.2|1064.2|1063.8|10411
1628175710000|2021-08-05 15:01:50|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|2880
1628175720000|2021-08-05 15:02:00|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1063.8|1843
1628175730000|2021-08-05 15:02:10|1064.4|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|1767
1628175740000|2021-08-05 15:02:20|1064.4|1064.4|1064.4|1064.2|1064.8|1064.6|1064.4|1064.2|280
1628175750000|2021-08-05 15:02:30|1064.6|1064.4|1064.8|1064.4|1065|1064.4|1064.6|1064.4|813
1628175780000|2021-08-05 15:03:00|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|1582
1628175790000|2021-08-05 15:03:10|1064.6||1064.4||1064.6||1064.4||2368
1628175800000|2021-08-05 15:03:20||1064||1064||1064||1064|1421
1628175820000|2021-08-05 15:03:40|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1063.6|1063.4|15605
1628175830000|2021-08-05 15:03:50|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|675
1628175840000|2021-08-05 15:04:00|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|1086
1628175880000|2021-08-05 15:04:40||1064||1064||1064||1064|0
1628175900000|2021-08-05 15:05:00|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|1151
1628175940000|2021-08-05 15:05:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|2346
1628175950000|2021-08-05 15:05:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1322
1628175960000|2021-08-05 15:06:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|2652
1628175970000|2021-08-05 15:06:10|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|312
1628175980000|2021-08-05 15:06:20|1064.4|1064.4|1064.8|1064.4|1064.8|1064.6|1064.4|1064.4|237
1628176000000|2021-08-05 15:06:40|1065|1064.6|1064.8|1064.4|1065.2|1065|1064.6|1064.4|13908
1628176010000|2021-08-05 15:06:50|1064.6|1064.6|1065|1064.6|1065|1064.6|1064.6|1064.6|392
1628176020000|2021-08-05 15:07:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|1895
1628176040000|2021-08-05 15:07:20||1064.6||1064.6||1064.6||1064.6|0
1628176050000|2021-08-05 15:07:30|1065|1064.8|1064.8|1064.4|1065.2|1065|1064.8|1064.4|1689
1628176060000|2021-08-05 15:07:40||1064.6||1064.4||1064.6||1064.4|0
1628176070000|2021-08-05 15:07:50|1065|1064.6|1064.8|1064.4|1065|1064.8|1064.8|1064.4|1994
1628176080000|2021-08-05 15:08:00||1064.6||1064.4||1064.6||1064.4|0
1628176110000|2021-08-05 15:08:30||1064.6||1064.4||1064.6||1064.4|4617
1628176120000|2021-08-05 15:08:40|1065.2|1064.6|1064.8|1064.4|1065.2|1065|1064.8|1064.4|10198
1628176130000|2021-08-05 15:08:50|1065|1064.6|1065.2|1064.8|1065.2|1065|1065|1064.6|1032
1628176140000|2021-08-05 15:09:00|1065|1064.6|1064.6|1064.4|1065|1064.6|1064.6|1064.4|596
1628176150000|2021-08-05 15:09:10|1064.8|1064.6|1065|1064.8|1065.2|1065|1064.6|1064.4|9029
1628176160000|2021-08-05 15:09:20|1065.2|1065|1065.4|1065|1065.6|1065.2|1065.2|1064.8|917
1628176200000|2021-08-05 15:10:00|1065.2|1065.2|1065.8|1065.4|1065.8|1065.4|1065.2|1065.2|1079
1628176210000|2021-08-05 15:10:10|1065.6|1065.6|1065.6|1065.4|1066|1065.6|1065.6|1065.2|19791
1628176220000|2021-08-05 15:10:20|1065.4|1065.2|1065.4|1065.2|1065.6|1065.4|1065.4|1065.2|3000
1628176230000|2021-08-05 15:10:30|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|1582
1628176250000|2021-08-05 15:10:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|1877
1628176270000|2021-08-05 15:11:10|1065.4|1065|1065.6|1065.4|1065.6|1065.4|1065|1064.6|32028
1628176280000|2021-08-05 15:11:20|1065.8|1065.6|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|4
1628176300000|2021-08-05 15:11:40||1065.4||1065.4||1065.4||1065.4|0
1628176310000|2021-08-05 15:11:50|1065.8|1065.6|1065.6|1065.4|1065.8|1065.6|1065.6|1065.4|652
1628176320000|2021-08-05 15:12:00|1065.8|1065.6|1066|1065.6|1066|1065.8|1065.8|1065.6|757
1628176330000|2021-08-05 15:12:10|1066.2|1065.8|1066.2|1066|1066.2|1066|1066.2|1065.6|12651
1628176340000|2021-08-05 15:12:20|1066|1065.8|1065.8|1065.6|1066|1065.8|1065.6|1065.4|2219
1628176360000|2021-08-05 15:12:40|1066||1066||1066||1066||0
1628176370000|2021-08-05 15:12:50|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|710
1628176380000|2021-08-05 15:13:00|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.4|1066|3430
1628176390000|2021-08-05 15:13:10|1066.2||1066.4||1066.4||1066.2||1000
1628176430000|2021-08-05 15:13:50|1066.6|1066.2|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|4387
1628176440000|2021-08-05 15:14:00|1066.4|1066.2|1066.4|1066|1066.4|1066.2|1066.2|1066|1828
1628176450000|2021-08-05 15:14:10|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|958
1628176470000|2021-08-05 15:14:30|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|0
1628176480000|2021-08-05 15:14:40||1065.8||1065.8||1065.8||1065.8|0
1628176490000|2021-08-05 15:14:50|||||||||1175
1628176500000|2021-08-05 15:15:00|1066|1065.6|1066|1065.4|1066|1065.6|1066|1065.4|0
1628176520000|2021-08-05 15:15:20|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1066|1065.4|1111
1628176540000|2021-08-05 15:15:40|1066.2|1065.6|1065.8|1065.4|1066.2|1065.6|1065.8|1065.2|260
1628176550000|2021-08-05 15:15:50|1066|1065.6|1066.2|1065.8|1066.4|1066|1066|1065.6|20185
1628176580000|2021-08-05 15:16:20|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1628176610000|2021-08-05 15:16:50|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|348
1628176620000|2021-08-05 15:17:00|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|442
1628176640000|2021-08-05 15:17:20|1066.2|1065.8|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|0
1628176670000|2021-08-05 15:17:50|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|16
1628176680000|2021-08-05 15:18:00|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|0
1628176690000|2021-08-05 15:18:10|1066.4|1066|1066.4|1065.8|1066.4|1066|1065.8|1065.4|3041
1628176700000|2021-08-05 15:18:20|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1628176720000|2021-08-05 15:18:40|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|0
1628176730000|2021-08-05 15:18:50|1066.6|1066|1066.2|1065.6|1066.6|1066|1066.2|1065.6|230
1628176740000|2021-08-05 15:19:00|1066|1065.8|1066|1065.4|1066.2|1065.8|1065.4|1064.8|1910
1628176750000|2021-08-05 15:19:10|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|299
1628176760000|2021-08-05 15:19:20|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1628176770000|2021-08-05 15:19:30|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1628176780000|2021-08-05 15:19:40|1065.4|1065|1065.8|1065.2|1065.8|1065.4|1065.4|1065|22
1628176790000|2021-08-05 15:19:50|1065.6|1065|1066|1065.4|1066|1065.6|1065.6|1065|1593
1628176810000|2021-08-05 15:20:10|1065.8|1065.2|1066.2|1065.6|1066.2|1065.6|1065.8|1065.2|2569
1628176820000|2021-08-05 15:20:20|1066|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.4|0
1628176830000|2021-08-05 15:20:30|1066|1065.4|1066.2|1065.6|1066.6|1066|1066|1065.4|4348
1628176840000|2021-08-05 15:20:40|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|0
1628176860000|2021-08-05 15:21:00|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1628176880000|2021-08-05 15:21:20|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1628176890000|2021-08-05 15:21:30|1066.2|1065.8|1066.4|1065.8|1066.4|1066|1066|1065.4|1883
1628176900000|2021-08-05 15:21:40|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1628176910000|2021-08-05 15:21:50|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|0
1628176920000|2021-08-05 15:22:00|1066.6|1066|1066.6|1066|1066.6|1066.2|1066.2|1065.8|10
1628176930000|2021-08-05 15:22:10|1066.4|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|1229
1628176950000|2021-08-05 15:22:30|1066.2|1065.8|1066|1065.4|1066.2|1065.8|1065.8|1065.4|396
1628176960000|2021-08-05 15:22:40|1066.2|1065.6|1066.4|1065.8|1066.6|1066|1066.2|1065.6|2580
1628176970000|2021-08-05 15:22:50|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1066|1065.4|0
1628177000000|2021-08-05 15:23:20|1066|1065.4|1065.8|1065.4|1066|1065.4|1065.8|1065.2|561
1628177010000|2021-08-05 15:23:30|1066|1065.2|1065.8|1065.2|1066|1065.2|1065.8|1065.2|0
1628177020000|2021-08-05 15:23:40|1066|1065.4|1066|1065.4|1066.2|1065.8|1066|1065.4|1790
1628177030000|2021-08-05 15:23:50|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1065.8|1065.2|0
1628177040000|2021-08-05 15:24:00|1066|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.4|0
1628177070000|2021-08-05 15:24:30|1066|1065.4|1065.8|1065.2|1066.4|1065.8|1065.8|1065.2|1183
1628177090000|2021-08-05 15:24:50|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1628177100000|2021-08-05 15:25:00|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1628177110000|2021-08-05 15:25:10|1066.2|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|500
1628177120000|2021-08-05 15:25:20|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066|1065.4|1875
1628177140000|2021-08-05 15:25:40|1066||1066.2||1066.2||1066||0
1628177150000|2021-08-05 15:25:50|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.4|5270
1628177160000|2021-08-05 15:26:00|1065.8|1065.2|1066|1065.4|1066.4|1066|1065.8|1065.2|591
1628177170000|2021-08-05 15:26:10|1065.8|1065.2|1065.8|1065.4|1066|1065.4|1065.8|1065.2|0
1628177220000|2021-08-05 15:27:00|1066.4|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|1658
1628177230000|2021-08-05 15:27:10|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|631
1628177250000|2021-08-05 15:27:30|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.4|1066|2030
1628177270000|2021-08-05 15:27:50|1066.6|1065.6|1066.4|1065.8|1066.6|1065.8|1066.2|1065.6|406
1628177280000|2021-08-05 15:28:00|1066.2|1065.6|1066.6|1066.2|1066.6|1066.2|1066.2|1065.6|500
1628177300000|2021-08-05 15:28:20|1066.8|1066.4|1066.4|1066|1067|1066.4|1066.4|1066|1670
1628177310000|2021-08-05 15:28:30|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1628177320000|2021-08-05 15:28:40|1066.4|1066|1066.4|1065.8|1066.6|1066|1066.4|1065.8|633
1628177330000|2021-08-05 15:28:50|1066.2|1066|1066.2|1065.6|1066.4|1066|1066.2|1065.6|3727
1628177340000|2021-08-05 15:29:00|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|1121
1628177360000|2021-08-05 15:29:20|1066|1065.4|1065.8|1065.2|1066|1065.6|1065.8|1065.2|0
1628177370000|2021-08-05 15:29:30|1066|1065.6|1066|1065.4|1066|1065.6|1065.8|1065.2|240
1628177380000|2021-08-05 15:29:40|1065.8|1065.2|1065.4|1064.8|1065.8|1065.2|1065.4|1064.8|3707
1628177390000|2021-08-05 15:29:50|1065.2|1064.6|1066.2|1065.6|1066.2|1065.6|1065.2|1064.6|1155
1628233220000|2021-08-06 07:00:20|1062.8|1061.2|1062.8|1061.6|1063.4|1061.6|1062.8|1061.2|29509
1628233230000|2021-08-06 07:00:30|1062.6|1061.4|1063|1061.8|1063|1061.8|1061.8|1060.4|3294
1628233240000|2021-08-06 07:00:40|1063.2|1062|1060.4|1058.6|1064.2|1062.8|1060.2|1058.4|87037
1628233250000|2021-08-06 07:00:50|1059.2|1057.8|1059|1057.4|1060.6|1058.8|1058.8|1056.6|1671
1628233260000|2021-08-06 07:01:00|1058.8|1057.6|1058.8|1057.8|1059.8|1058.8|1058.6|1057.6|13491
1628233270000|2021-08-06 07:01:10|1059|1058|1059|1058.2|1059.6|1058.6|1058.8|1057.8|2689
1628233280000|2021-08-06 07:01:20|1058.2|1058|1059.6|1059|1059.6|1059|1058.2|1057.4|32490
1628233290000|2021-08-06 07:01:30|1059.8|1058.8|1060.8|1059.8|1060.8|1059.8|1059.8|1058.8|2645
1628233320000|2021-08-06 07:02:00|1060.6|1059.6|1060|1058.6|1060.6|1060|1058.4|1057.4|75474
1628233330000|2021-08-06 07:02:10|1060.4|1058.8|1060.4|1059|1060.6|1059.4|1060.4|1058.8|4000
1628233340000|2021-08-06 07:02:20|1060.6|1059.2|1061.4|1060.6|1063.2|1062|1060.6|1059.2|5368
1628233350000|2021-08-06 07:02:30|1061.2|1060.2|1057|1055.8|1061.2|1060.2|1057|1055.8|82847
1628233360000|2021-08-06 07:02:40|1056.8|1055.2|1053.6|1052.8|1056.8|1055.2|1053|1051.8|19453
1628233370000|2021-08-06 07:02:50|1053.8|1053.6|1055.8|1054.8|1056.8|1056.4|1053.8|1052.8|15166
1628233380000|2021-08-06 07:03:00|1056|1055|1055|1054|1056.6|1055.8|1055|1054|6036
1628233390000|2021-08-06 07:03:10|1054.8|1054.2|1055.4|1054.4|1055.4|1054.4|1054.6|1054.2|1504
1628233400000|2021-08-06 07:03:20|1055.6|1054.6|1055.4|1054.6|1055.6|1054.8|1055.4|1054.4|704
1628233420000|2021-08-06 07:03:40|1055.2|1054.4|1054.8|1053.6|1055.2|1054.4|1054.8|1053.6|214
1628233430000|2021-08-06 07:03:50||1053.8||1054||1054||1053.8|0
1628233440000|2021-08-06 07:04:00|1054.6|1053.8|1055|1054.2|1055|1054.2|1054.6|1053.6|500
1628233460000|2021-08-06 07:04:20|1054.8|1054|1053.8|1053|1055.2|1055|1053.8|1052.8|21744
1628233470000|2021-08-06 07:04:30|1054|1053.2|1054.6|1053.6|1054.6|1053.6|1054|1053.2|183
1628233480000|2021-08-06 07:04:40|1054.4|1053.8|1054|1053.2|1054.4|1054|1054|1053.2|0
1628233490000|2021-08-06 07:04:50|1054.2|1053|1054|1053.2|1054.2|1053.2|1054|1053|0
1628233500000|2021-08-06 07:05:00|1054.2|1053|1052|1051|1054.2|1053.2|1052|1050.8|39349
1628233510000|2021-08-06 07:05:10|1052.2|1051.2|1052|1051.2|1052.2|1051.2|1052|1051.2|0
1628233520000|2021-08-06 07:05:20|1052.2|1051.4|1050.6|1050|1052.2|1051.6|1050.4|1049.4|12014
1628233530000|2021-08-06 07:05:30|1050.8|1050.2|1052.4|1051.4|1052.8|1051.8|1050.4|1049.6|21480
1628233540000|2021-08-06 07:05:40|1052.2|1051.6|1053.2|1052.2|1053.4|1053|1052.2|1051.6|5223
1628233550000|2021-08-06 07:05:50|1053.4|1052.4|1053.4|1052.6|1053.4|1052.6|1053.4|1052.4|0
1628233560000|2021-08-06 07:06:00|1054|1052.8|1053.6|1052.6|1054|1053|1053.6|1052.6|2359
1628233570000|2021-08-06 07:06:10|1053.4|1052.4|1052.8|1052|1053.4|1052.4|1052|1051|1852
1628233580000|2021-08-06 07:06:20|1052.6|1052.2|1052.6|1052|1052.8|1052.4|1052.6|1052|1407
1628233590000|2021-08-06 07:06:30||1051.8||1051.6||1051.8||1051.6|0
1628233600000|2021-08-06 07:06:40|1052.8|1051.8|1052.8|1052.2|1052.8|1052.2|1052.8|1051.6|0
1628233610000|2021-08-06 07:06:50|1052.6|1052|1052.6|1051.8|1052.6|1052|1052.6|1051.6|0
1628233620000|2021-08-06 07:07:00|1052.4|1051.6|1052.2|1051.2|1052.4|1051.6|1052.2|1051.2|0
1628233630000|2021-08-06 07:07:10|1052|1051|1051|1050.2|1052|1051|1051|1050.2|20645
1628233640000|2021-08-06 07:07:20|1051.2|1050|1051.6|1050.8|1051.6|1051|1051.2|1050|8420
1628233650000|2021-08-06 07:07:30|1051.8|1051|1052.4|1051.8|1052.4|1052|1051.8|1051|1746
1628233660000|2021-08-06 07:07:40|1052.6|1051.6|1053.6|1052.8|1053.6|1052.8|1052.6|1051.6|2785
1628233670000|2021-08-06 07:07:50|1053.4|1052.6|1052.8|1052|1053.4|1052.6|1052.8|1052|58
1628233680000|2021-08-06 07:08:00|1053|1052.2|1052.6|1051.6|1053.2|1052.6|1052.6|1051.6|500
1628233690000|2021-08-06 07:08:10|1052.4|1051.4|1052|1051.2|1052.4|1051.6|1051.8|1051.2|700
1628233710000|2021-08-06 07:08:30|1052.2|1051.4|1052.8|1052|1052.8|1052|1052.2|1051.4|2291
1628233720000|2021-08-06 07:08:40|1052.6|1051.8|1052.2|1051.2|1052.6|1051.8|1052.2|1051.2|0
1628233730000|2021-08-06 07:08:50||1051.4||1051.6||1051.6||1051.4|0
1628233740000|2021-08-06 07:09:00|1052|1051.4|1052.2|1051.6|1052.2|1051.6|1051.6|1051|1600
1628233750000|2021-08-06 07:09:10|1052.6|1051.8|1053.2|1052.2|1053.4|1052.4|1052.6|1051.8|2231
1628233760000|2021-08-06 07:09:20|1053|1052|1052.8|1052|1053|1052.2|1052.8|1051.8|0
1628233770000|2021-08-06 07:09:30|1053|1052.2|1053.6|1052.6|1053.6|1052.6|1053|1052.2|1971
1628233780000|2021-08-06 07:09:40|1053.4|1052.8|1053.6|1053|1053.6|1053|1053.4|1052.6|1000
1628233790000|2021-08-06 07:09:50|1053.8|1053.2|1054.4|1053.4|1054.4|1053.8|1053.8|1053.2|1297
1628233800000|2021-08-06 07:10:00|1054.2|1053.2|1053.6|1052.6|1054.2|1053.2|1053.4|1052.6|6418
1628233810000|2021-08-06 07:10:10|1053.8|1052.8|1054|1053|1054|1053|1053.8|1052.8|0
1628233820000|2021-08-06 07:10:20|1053.8||1053.8||1053.8||1053.8||0
1628233830000|2021-08-06 07:10:30|1054|1053.2|1053.4|1052.6|1054|1053.4|1053.4|1052.4|1054
1628233840000|2021-08-06 07:10:40|1053.6|1052.8|1054|1053.2|1054.2|1053.6|1053.6|1052.8|127
1628233850000|2021-08-06 07:10:50|1053.8|1053|1053.8|1053|1053.8|1053.2|1053.8|1053|600
1628233860000|2021-08-06 07:11:00|1054|1052.8|1055|1054.2|1055.6|1054.8|1054|1052.8|65402
1628233870000|2021-08-06 07:11:10|1054.8|1054|1055|1054.2|1055|1054.2|1054.8|1054|0
1628233880000|2021-08-06 07:11:20|1055.2|1054.4|1057.6|1057|1057.6|1057|1055.2|1054.4|4994
1628233890000|2021-08-06 07:11:30||1056.8||1056.6||1056.8||1056.6|0
1628233900000|2021-08-06 07:11:40|1057.4||1057.2||1057.4||1057.2||0
1628233910000|2021-08-06 07:11:50|1057|1056.4|1056.6|1055.8|1057|1056.4|1056.6|1055.8|374
1628233930000|2021-08-06 07:12:10|1056.4|1055.6|1056.2|1055.4|1056.4|1055.8|1056.2|1055.4|800
1628233940000|2021-08-06 07:12:20|1056|1055.2|1055.8|1055|1056|1055.2|1055.4|1054.6|560
1628233950000|2021-08-06 07:12:30|1055.6|1054.8|1055.6|1054.6|1055.6|1054.8|1055.6|1054.6|0
1628233960000|2021-08-06 07:12:40|1055.4|1054.4|1055.2|1054.4|1055.4|1054.4|1055.2|1054.2|0
1628233970000|2021-08-06 07:12:50|1055|1054.6|1054.6|1053.6|1055|1054.6|1054.6|1053.6|800
1628233980000|2021-08-06 07:13:00|1054.4|1053.4|1054.6|1053.8|1054.8|1054|1054.2|1053.4|0
1628233990000|2021-08-06 07:13:10|1054.8|1054|1054.8|1054|1054.8|1054|1054.8|1054|0
1628234000000|2021-08-06 07:13:20|1054.6|1053.8|1054|1053.6|1054.6|1053.8|1054|1053.2|118
1628234010000|2021-08-06 07:13:30|1053.4|1053.4|1054|1053.4|1054|1053.4|1053.2|1053|3270
1628234020000|2021-08-06 07:13:40|1054.2|1053.6|1054.6|1053.8|1054.6|1054.2|1054.2|1053.6|2244
1628234030000|2021-08-06 07:13:50|1054.4|1053.6|1055|1054.4|1055|1054.4|1054.4|1053.6|2279
1628234040000|2021-08-06 07:14:00|1055.2|1054.2|1055|1054.4|1055.2|1054.4|1055|1054.2|0
1628234050000|2021-08-06 07:14:10|1054.8|1054.2|1053.6|1053|1054.8|1054.2|1053.4|1053|3561
1628234060000|2021-08-06 07:14:20|1053.8|1053.2|1054|1053.2|1054|1053.4|1053.8|1053|0
1628234070000|2021-08-06 07:14:30|1054.2|1053.4|1055|1054.4|1055|1054.4|1053.8|1053|107
1628234080000|2021-08-06 07:14:40|1054.8|1054.2|1054.6|1053.8|1054.8|1054.2|1054.6|1053.8|0
1628234100000|2021-08-06 07:15:00|1054.4|1053.6|1053.8|1053|1054.4|1053.6|1053.8|1053|0
1628234110000|2021-08-06 07:15:10|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.6|1053|0
1628234120000|2021-08-06 07:15:20|1053.4||1053.6||1053.6||1053.4||0
1628234130000|2021-08-06 07:15:30|1053.4|1052.8|1052.8|1052.2|1053.4|1052.8|1052.2|1051.6|69475
1628234140000|2021-08-06 07:15:40|1052.6|1052|1052.2|1051.6|1052.8|1052|1051.8|1051.2|377
1628234150000|2021-08-06 07:15:50|1052.4|1051.4|1053.6|1053|1053.8|1053.2|1052.2|1051.2|9993
1628234160000|2021-08-06 07:16:00|1053.4|1052.8|1053.8|1053|1053.8|1053|1053|1052.4|0
1628234170000|2021-08-06 07:16:10||1053.2||1052.8||1053.2||1052.8|0
1628234180000|2021-08-06 07:16:20|1053.6|1052.6|1053.2|1052.4|1053.6|1053.2|1053|1052.4|12820
1628234190000|2021-08-06 07:16:30|1053.4|1052.6|1053.6|1053|1054|1053.4|1053.2|1052.6|5904
1628234200000|2021-08-06 07:16:40|1053.8|1053.2|1055.6|1054.8|1055.6|1054.8|1053.8|1053.2|4472
1628234210000|2021-08-06 07:16:50|1055.8|1055.4|1055|1054.4|1056|1055.4|1055|1054.2|7813
1628234220000|2021-08-06 07:17:00|1054.2|1054.2|1053.8|1053.2|1055|1054.2|1053.6|1053.2|5348
1628234230000|2021-08-06 07:17:10|1053.6|1053|1052.6|1052|1053.6|1053|1052.4|1051.8|611
1628234240000|2021-08-06 07:17:20|1052.4|1051.8|1053|1052.4|1053.2|1052.8|1052.4|1051.6|1821
1628234250000|2021-08-06 07:17:30|1052.8|1052.2|1052.6|1052|1052.8|1052.4|1052.6|1052|0
1628234260000|2021-08-06 07:17:40|1052.8|1052.2|1053.4|1052.6|1053.4|1052.8|1052.8|1052.2|0
1628234270000|2021-08-06 07:17:50|1053.2|1052.4|1053.4|1052.8|1053.4|1053.2|1053|1052|1891
1628234280000|2021-08-06 07:18:00|1053.2|1052.6|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1628234290000|2021-08-06 07:18:10|1053.4|1052.8|1053.8|1053.2|1054.2|1053.6|1053.4|1052.8|0
1628234300000|2021-08-06 07:18:20|1053.6|1053|1054.2|1053.6|1054.2|1053.6|1053.4|1052.8|0
1628234310000|2021-08-06 07:18:30|1054.4|1053.8|1055|1054.2|1055|1054.2|1054.4|1053.8|0
1628234320000|2021-08-06 07:18:40|1054.8|1054|1054.6|1054|1054.8|1054|1054.6|1054|0
1628234330000|2021-08-06 07:18:50|1054.4|1053.8|1054.6|1053.8|1054.6|1054|1054|1053.4|143
1628234340000|2021-08-06 07:19:00|1054.8|1054|1053|1052.6|1055.2|1054.6|1052.8|1052.6|20475
1628234350000|2021-08-06 07:19:10|1053.2|1052.8|1053.8|1053|1053.8|1053.2|1053|1052.6|8067
1628234360000|2021-08-06 07:19:20|1053.6|1053.2|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|0
1628234370000|2021-08-06 07:19:30|1053.6|1053|1054.6|1054|1054.6|1054|1053.6|1053|1815
1628234380000|2021-08-06 07:19:40|1054.4|1053.8|1054.6|1053.8|1054.6|1054.2|1054.2|1053.4|0
1628234390000|2021-08-06 07:19:50|1054.8|1054|1055|1054.2|1055.2|1054.6|1054.8|1054|500
1628234400000|2021-08-06 07:20:00|1054.8|1054|1054.6|1053.8|1054.8|1054.2|1054.2|1053.8|2955
1628234410000|2021-08-06 07:20:10|1054.4|1053.6|1053.8|1053.2|1054.4|1053.6|1053.8|1053|0
1628234420000|2021-08-06 07:20:20|1053.6|1053|1053.8|1053.2|1053.8|1053.2|1053.2|1052.6|820
1628234430000|2021-08-06 07:20:30|1053.6|1053|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1628234440000|2021-08-06 07:20:40|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.6|0
1628234450000|2021-08-06 07:20:50|1053.2|1052.6|1053.2|1052.6|1053.2|1052.8|1052.8|1052.2|0
1628234460000|2021-08-06 07:21:00|1053|1052.4|1053.2|1052.6|1053.2|1052.8|1052.8|1052.2|0
1628234470000|2021-08-06 07:21:10|1053.4|1052.8|1053.4|1052.8|1054|1053.4|1053.4|1052.8|1088
1628234480000|2021-08-06 07:21:20|1053.2|1052.6|1053.8|1053.2|1053.8|1053.2|1053|1052.6|2713
1628234490000|2021-08-06 07:21:30|1054.2|1053.4|1053.8|1053.2|1054.2|1053.6|1053.4|1053|2234
1628234510000|2021-08-06 07:21:50|1054|1053.4|1054.6|1054|1054.6|1054|1054|1053.4|525
1628234520000|2021-08-06 07:22:00|1054.8|1054.2|1055|1054.4|1055|1054.6|1054.8|1054.2|500
1628234530000|2021-08-06 07:22:10|1054.8|1054.2|1054.6|1054|1055|1054.4|1054.6|1054|1030
1628234540000|2021-08-06 07:22:20|1054.8|1054.2|1055|1054.4|1055.2|1054.8|1054.8|1054.2|2869
1628234550000|2021-08-06 07:22:30|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.6|1054|0
1628234560000|2021-08-06 07:22:40|1054.4|1054.2|1054.2|1053.6|1054.4|1054.2|1054|1053.6|618
1628234570000|2021-08-06 07:22:50|1054.4|1053.8|1054.4|1053.8|1054.6|1054|1054.4|1053.8|0
1628234580000|2021-08-06 07:23:00||1053.6||1053.6||1053.6||1053.6|0
1628234600000|2021-08-06 07:23:20|1054.2|1053.4|1053.6|1053|1054.2|1053.4|1053.2|1052.8|0
1628234610000|2021-08-06 07:23:30|1053.8|1053.2|1054.4|1053.8|1054.6|1054|1053.8|1053.2|1471
1628234620000|2021-08-06 07:23:40|1054.2|1053.6|1054.2|1053.6|1054.6|1054|1054|1053.4|0
1628234640000|2021-08-06 07:24:00|1054|1053.4|1054|1053.4|1054.4|1054|1053.8|1053.4|0
1628234650000|2021-08-06 07:24:10|1053.8|1053.2|1053.4|1052.8|1053.8|1053.2|1053.2|1052.8|0
1628234660000|2021-08-06 07:24:20|1053.2||1053.2||1053.2||1053.2||0
1628234670000|2021-08-06 07:24:30|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.8|1052.2|478
1628234680000|2021-08-06 07:24:40||1052||1052.4||1052.4||1052|0
1628234690000|2021-08-06 07:24:50|1052.6|1052.6|1053.2|1052.6|1053.2|1052.6|1052.6|1052.2|1035
1628234700000|2021-08-06 07:25:00|1053|1052.4|1052.4|1051.8|1053|1052.4|1052.4|1051.8|1500
1628234710000|2021-08-06 07:25:10|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1052|1230
1628234720000|2021-08-06 07:25:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1628234730000|2021-08-06 07:25:30|1052.4|1052|1053.2|1052.6|1053.2|1052.6|1052.4|1052|981
1628234740000|2021-08-06 07:25:40||1052.4||1052.4||1052.4||1052.4|0
1628234750000|2021-08-06 07:25:50|1053.4|1052.6|1053.6|1053|1053.6|1053|1053.4|1052.4|0
1628234760000|2021-08-06 07:26:00|1053.4|1052.8|1053|1052.4|1053.4|1053|1053|1052.4|0
1628234770000|2021-08-06 07:26:10|1052.8|1052.2|1052.8|1052|1052.8|1052.6|1052.8|1052|0
1628234780000|2021-08-06 07:26:20||1052.2||1052.2||1052.2||1052.2|0
1628234790000|2021-08-06 07:26:30|1053|1052.4|1053.2|1052.6|1053.2|1052.8|1052.8|1052.2|630
1628234800000|2021-08-06 07:26:40|1053.4|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.6|0
1628234810000|2021-08-06 07:26:50|1053|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.4|0
1628234820000|2021-08-06 07:27:00|1053.2|1052.6|1052.8|1052.4|1053.2|1052.6|1052.6|1052.2|1909
1628234830000|2021-08-06 07:27:10|1053|1052.6|1053.4|1053|1053.4|1053|1053|1052.6|65
1628234840000|2021-08-06 07:27:20|1053.6|1053.2|1053.4|1052.6|1053.8|1053.4|1053.2|1052.6|500
1628234850000|2021-08-06 07:27:30|1053.2||1053||1053.4||1053||0
1628234860000|2021-08-06 07:27:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.2|1051.8|2979
1628234870000|2021-08-06 07:27:50|1052.8|1052.4|1052.2|1051.6|1052.8|1052.6|1052.2|1051.6|2499
1628234880000|2021-08-06 07:28:00|1052|1051.4|1052|1051.6|1052.2|1051.6|1051.8|1051.4|1140
1628234890000|2021-08-06 07:28:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051|1204
1628234900000|2021-08-06 07:28:20|1052|1051.6|1051.6|1051.2|1052|1051.6|1051.2|1051|4025
1628234910000|2021-08-06 07:28:30|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1051|219
1628234920000|2021-08-06 07:28:40|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051.2|1050.6|1775
1628234930000|2021-08-06 07:28:50|1051.6|1050.8|1051.8|1051.4|1052|1051.4|1051.4|1050.6|6017
1628234940000|2021-08-06 07:29:00|1051.6|1051.2|1051.4|1050.8|1051.6|1051.2|1051.4|1050.8|0
1628234950000|2021-08-06 07:29:10|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1628234960000|2021-08-06 07:29:20|1051|1050.4|1050.4|1050|1051|1050.4|1050.2|1050|1134
1628234970000|2021-08-06 07:29:30|1050.2|1049.8|1051|1050.4|1051|1050.4|1050.2|1049.6|24951
1628234980000|2021-08-06 07:29:40|1051.2|1050.6|1051.8|1051.2|1052|1051.4|1051.2|1050.6|721
1628234990000|2021-08-06 07:29:50|1051.6|1051|1051|1050.6|1051.6|1051|1050.6|1050.2|2801
1628235000000|2021-08-06 07:30:00|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1050.8|1050.8|238
1628235010000|2021-08-06 07:30:10|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1628235020000|2021-08-06 07:30:20|1051.4|1051|1051.4|1050.8|1051.4|1051|1051.4|1050.8|1459
1628235030000|2021-08-06 07:30:30|1051.2|1051|1051.2|1050.8|1051.4|1051|1051|1050.8|1197
1628235040000|2021-08-06 07:30:40|1051.4|1051|1051.6|1051|1051.8|1051.2|1051.2|1051|2206
1628235050000|2021-08-06 07:30:50|1051.8|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1628235060000|2021-08-06 07:31:00|1051.8|1051|1052.4|1052|1052.6|1052.2|1051.8|1051|445
1628235070000|2021-08-06 07:31:10|1052.6|1052.2|1053|1052.4|1053|1052.4|1052.2|1052|1412
1628235080000|2021-08-06 07:31:20|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1628235090000|2021-08-06 07:31:30|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053.2|1052.8|2612
1628235100000|2021-08-06 07:31:40|1053.6|1053|1053.6|1053|1053.6|1053.2|1053.4|1053|2140
1628235110000|2021-08-06 07:31:50|1053.4||1053.4||1053.4||1053.4||0
1628235120000|2021-08-06 07:32:00|1053.6|1053.2|1053.6|1053.2|1054|1053.4|1053.4|1053|3289
1628235130000|2021-08-06 07:32:10|1053.8|1053.4|1054.6|1054|1054.8|1054|1053.8|1053.4|3275
1628235140000|2021-08-06 07:32:20|1054.4||1054.6||1054.6||1054.4||0
1628235150000|2021-08-06 07:32:30|1054.8|1054.2|1054.6|1054.2|1055|1054.2|1054.6|1054|0
1628235160000|2021-08-06 07:32:40|1054.8|1054.4|1055.4|1055|1055.4|1055|1054.8|1054.4|381
1628235170000|2021-08-06 07:32:50|1055.2|1054.8|1055.8|1055.2|1056|1055.2|1055.2|1054.6|237
1628235180000|2021-08-06 07:33:00|1055.6|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|104
1628235190000|2021-08-06 07:33:10|1056|1055.4|1056.4|1055.8|1056.4|1055.8|1056|1055.4|0
1628235200000|2021-08-06 07:33:20|1056.2|1055.6|1056.2|1055.4|1056.2|1055.6|1056|1055.4|0
1628235210000|2021-08-06 07:33:30|1056|1055.2|1055.8|1055.2|1056|1055.4|1055.4|1055|2017
1628235220000|2021-08-06 07:33:40|1055.6|1055|1055.8|1055.2|1055.8|1055.2|1055.4|1054.8|0
1628235230000|2021-08-06 07:33:50|1055.6|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|753
1628235240000|2021-08-06 07:34:00|1055.4|1054.6|1055.2|1054.6|1055.4|1055|1055|1054.6|3
1628235250000|2021-08-06 07:34:10|1054.6|1054.4|1054.4|1053.6|1055|1054.4|1054.4|1053.6|1261
1628235260000|2021-08-06 07:34:20|1054.2|1053.4|1054|1053.4|1054.2|1053.4|1054|1053.4|0
1628235270000|2021-08-06 07:34:30|1053.8|1053.6|1054.4|1053.8|1054.8|1054.2|1053.8|1053.6|736
1628235280000|2021-08-06 07:34:40||1053.6||1053.6||1053.8||1053.6|0
1628235290000|2021-08-06 07:34:50||1053.8||1053.8||1053.8||1053.8|0
1628235300000|2021-08-06 07:35:00|1054.2|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.6|484
1628235320000|2021-08-06 07:35:20|1053.8|1053.4|1054|1053.6|1054.4|1054|1053.8|1053.2|1500
1628235330000|2021-08-06 07:35:30|1054.2|1053.4|1053.8|1053.6|1054.4|1053.8|1053.8|1053.4|0
1628235340000|2021-08-06 07:35:40|1054|1053.8|1054.4|1053.8|1054.4|1053.8|1054|1053.8|0
1628235350000|2021-08-06 07:35:50|1055.2|1055|1055.4|1054.8|1055.4|1055|1054.8|1053.8|25500
1628235360000|2021-08-06 07:36:00|1055.2||1055.2||1055.2||1055.2||0
1628235370000|2021-08-06 07:36:10|1055.4||1055.4||1055.4||1055.4||0
1628235380000|2021-08-06 07:36:20|1055.2|1055.2|1055.2|1054.6|1055.4|1055.2|1055.2|1054.6|116
1628235390000|2021-08-06 07:36:30|1055|1054.4|1054.4|1053.8|1055|1054.4|1054.4|1053.8|2000
1628235400000|2021-08-06 07:36:40|1054.6|1054|1054.4|1053.8|1054.6|1054|1054.2|1053.8|1720
1628235410000|2021-08-06 07:36:50|1054||1054.4||1054.4||1054||100
1628235420000|2021-08-06 07:37:00|1054.2||1054.4||1054.4||1054.2||0
1628235430000|2021-08-06 07:37:10|1054.2|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1628235440000|2021-08-06 07:37:20|1054.4|1054|1054.8|1054.2|1054.8|1054.4|1054.2|1054|150
1628235450000|2021-08-06 07:37:30|1055|1054.4|1055.4|1054.8|1055.4|1054.8|1055|1054.4|267
1628235460000|2021-08-06 07:37:40|1055.2|1054.6|1055.2|1054.6|1055.4|1054.8|1054.8|1054.4|4761
1628235470000|2021-08-06 07:37:50|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|450
1628235480000|2021-08-06 07:38:00|1055.4|1055|1056|1055.6|1056|1055.6|1055.4|1055|3323
1628235490000|2021-08-06 07:38:10|1056.2|1055.8|1056.2|1055.8|1056.4|1055.8|1056.2|1055.8|0
1628235500000|2021-08-06 07:38:20|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|104
1628235510000|2021-08-06 07:38:30|1056.8|1056.4|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|474
1628235520000|2021-08-06 07:38:40|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1056.8|1276
1628235540000|2021-08-06 07:39:00|1057.2|1056.8|1057.4|1057|1057.4|1057|1057|1056.8|2241
1628235550000|2021-08-06 07:39:10|1057.6|1057.2|1057.6|1057.4|1057.8|1057.4|1057.6|1057.2|491
1628235570000|2021-08-06 07:39:30|1057.8||1057.8||1057.8||1057.8||34
1628235600000|2021-08-06 07:40:00|1057.6|1057.2|1057.6|1057.2|1057.8|1057.2|1057.4|1057|3085
1628235610000|2021-08-06 07:40:10|1057.8|1057|1057.8|1057.2|1057.8|1057.2|1057.6|1057|500
1628235620000|2021-08-06 07:40:20|1057.6|1057|1057|1056.6|1057.6|1057|1057|1056.6|1263
1628235630000|2021-08-06 07:40:30|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057|1056.6|1318
1628235640000|2021-08-06 07:40:40|1057.4|1057|1057.8|1057.2|1057.8|1057.2|1057.4|1057|169
1628235650000|2021-08-06 07:40:50|1058|1057.4|1058.4|1058|1058.6|1058|1058|1057.4|54083
1628235660000|2021-08-06 07:41:00|1058.2|1057.8|1058.6|1058.2|1058.8|1058.4|1058|1057.6|7727
1628235680000|2021-08-06 07:41:20|1058.4|1058|1058.2|1057.8|1058.4|1058|1058|1057.6|4538
1628235690000|2021-08-06 07:41:30|1057.8|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|500
1628235700000|2021-08-06 07:41:40|||||||||60
1628235710000|2021-08-06 07:41:50|1058.4|1058|1058.8|1058.4|1058.8|1058.4|1058.4|1058|223
1628235720000|2021-08-06 07:42:00|1059|1058.6|1059.4|1059|1059.6|1059|1059|1058.6|1360
1628235730000|2021-08-06 07:42:10|1059.6|1059.2|1059.4|1059.2|1060|1059.4|1059.4|1059.2|318
1628235740000|2021-08-06 07:42:20|1059.2|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|3154
1628235750000|2021-08-06 07:42:30|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|1173
1628235760000|2021-08-06 07:42:40|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1628235770000|2021-08-06 07:42:50|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059|1058.8|1978
1628235780000|2021-08-06 07:43:00|1059.2|1059|1058.8|1058.4|1059.2|1059|1058.8|1058.2|4758
1628235790000|2021-08-06 07:43:10|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|1000
1628235800000|2021-08-06 07:43:20||1057.6||1057.6||1057.8||1057.4|0
1628235810000|2021-08-06 07:43:30|1058|1057.4|1057.8|1057.4|1058|1057.4|1057.8|1057.2|0
1628235820000|2021-08-06 07:43:40|1057.6||1057.6||1057.6||1057.6||0
1628235830000|2021-08-06 07:43:50|1057.4|1057.2|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|401
1628235840000|2021-08-06 07:44:00|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056|1780
1628235850000|2021-08-06 07:44:10|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|0
1628235860000|2021-08-06 07:44:20|1057|1056.8|1057.6|1057.2|1057.6|1057.4|1057|1056.8|605
1628235870000|2021-08-06 07:44:30|1057.8|1057.4|1058.2|1057.8|1058.2|1057.8|1057.8|1057.4|100
1628235880000|2021-08-06 07:44:40|1058|1057.6|1057.8|1057.4|1058|1057.8|1057.8|1057.4|1590
1628235890000|2021-08-06 07:44:50|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.2|500
1628235900000|2021-08-06 07:45:00||1057.2||1057.4||1057.6||1057.2|0
1628235930000|2021-08-06 07:45:30|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1056.6|1095
1628235940000|2021-08-06 07:45:40|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1628235950000|2021-08-06 07:45:50|1057.8|1057.4|1057.6|1057|1058|1057.6|1057.6|1057|304
1628235960000|2021-08-06 07:46:00|1057.8|1057.2|1057.8|1057.4|1057.8|1057.4|1057.8|1057|0
1628235980000|2021-08-06 07:46:20|1057.6|1057.2|1058.2|1057.8|1058.2|1058|1057.4|1057|4534
1628236000000|2021-08-06 07:46:40|1058|1057.6|1058|1057.4|1058|1057.6|1058|1057.4|0
1628236010000|2021-08-06 07:46:50||1057.2||1057.2||1057.2||1057.2|0
1628236020000|2021-08-06 07:47:00||1057.4||1057.6||1057.6||1057.4|0
1628236030000|2021-08-06 07:47:10|1057.8|1057.4|1057.4|1057|1057.8|1057.6|1057.4|1056.8|1471
1628236040000|2021-08-06 07:47:20|1057.2|1056.8|1057.4|1057|1057.6|1057.2|1057|1056.6|105
1628236050000|2021-08-06 07:47:30|1057|1056.8|1057|1056.2|1057.2|1056.8|1057|1056.2|5
1628236060000|2021-08-06 07:47:40||1056.4||1056.4||1056.4||1056.4|0
1628236070000|2021-08-06 07:47:50||1056.2||1056.2||1056.2||1056.2|0
1628236080000|2021-08-06 07:48:00|1057.2|1056.4|1058|1057.8|1058|1057.8|1057.2|1056.4|1942
1628236090000|2021-08-06 07:48:10|1057.8|1057.6|1057.8|1057.4|1057.8|1057.8|1057.6|1057.2|321
1628236100000|2021-08-06 07:48:20|1057.6|1057.2|1057.6|1057|1057.6|1057.2|1057.6|1057|0
1628236110000|2021-08-06 07:48:30||1056.8||1057||1057||1056.8|0
1628236120000|2021-08-06 07:48:40|1057.4|1056.8|1057.4|1057|1057.6|1057|1057.2|1056.8|0
1628236130000|2021-08-06 07:48:50|1057.2|1056.8|1056.8|1056.2|1057.2|1056.8|1056.8|1056.2|0
1628236140000|2021-08-06 07:49:00|1056.6|1056|1056.4|1056|1056.6|1056|1056.4|1056|0
1628236150000|2021-08-06 07:49:10|1056.2|1055.8|1056.4|1056|1056.4|1056.2|1056|1055.6|2114
1628236160000|2021-08-06 07:49:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1055.8|1
1628236170000|2021-08-06 07:49:30|1056.6|1056.2|1057|1056.4|1057|1056.4|1056.4|1056.2|0
1628236180000|2021-08-06 07:49:40|1056.8|1056.6|1057.2|1056.8|1057.2|1056.8|1056.8|1056.6|0
1628236190000|2021-08-06 07:49:50|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|370
1628236200000|2021-08-06 07:50:00|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1628236210000|2021-08-06 07:50:10|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.6|0
1628236240000|2021-08-06 07:50:40||1055.6||1055.8||1055.8||1055.6|0
1628236260000|2021-08-06 07:51:00|1056|1055.6|1056|1055.4|1056|1055.6|1055.8|1055.2|0
1628236270000|2021-08-06 07:51:10||1055.6||1055.8||1055.8||1055.6|0
1628236280000|2021-08-06 07:51:20|1056.2|1056|1056.8|1056.4|1056.8|1056.4|1056.2|1055.8|948
1628236290000|2021-08-06 07:51:30|1057|1056.6|1057.2|1056.8|1057.4|1056.8|1057|1056.6|0
1628236300000|2021-08-06 07:51:40|1057|1056.6|1056.6|1056.4|1057|1056.6|1056.6|1056.4|255
1628236320000|2021-08-06 07:52:00|1056.8|1056.6|1056.8|1056.4|1057.2|1056.6|1056.8|1056.4|218
1628236330000|2021-08-06 07:52:10|1057|1056.6|1057|1056.8|1057|1056.8|1057|1056.6|474
1628236340000|2021-08-06 07:52:20|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.4|1056.2|2590
1628236350000|2021-08-06 07:52:30|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|474
1628236360000|2021-08-06 07:52:40|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1628236370000|2021-08-06 07:52:50|1057|1056.6|1056.6|1056.2|1057.2|1057|1056.6|1056.2|666
1628236380000|2021-08-06 07:53:00|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.4|1056|0
1628236390000|2021-08-06 07:53:10|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056|1055.8|2094
1628236400000|2021-08-06 07:53:20|1056.4|1056|1056.6|1056|1056.8|1056.4|1056.4|1056|1054
1628236410000|2021-08-06 07:53:30|1056.4|1056.2|1056.8|1056.4|1057|1056.6|1056.4|1056.2|474
1628236420000|2021-08-06 07:53:40|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1628236460000|2021-08-06 07:54:20|1057.2|1056.8|1057|1056.8|1057.2|1057|1057|1056.8|1048
1628236470000|2021-08-06 07:54:30|1057.2|1057|1057.4|1057.2|1057.6|1057.2|1057.2|1057|548
1628236480000|2021-08-06 07:54:40|1057.2|1057|1056.8|1056.6|1057.2|1057|1056.8|1056.6|1124
1628236490000|2021-08-06 07:54:50|1057||1056.8||1057||1056.8||0
1628236500000|2021-08-06 07:55:00|1056.6|1056.4|1057|1056.6|1057.4|1057|1056.4|1056.2|3190
1628236510000|2021-08-06 07:55:10|1056.8||1057||1057||1056.8||0
1628236530000|2021-08-06 07:55:30|1057.2|1056.8|1057.6|1057.2|1057.8|1057.4|1057.2|1056.8|562
1628236540000|2021-08-06 07:55:40|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|500
1628236550000|2021-08-06 07:55:50|1057.4|1057|1057|1056.6|1057.4|1057|1057|1056.6|836
1628236560000|2021-08-06 07:56:00|||||||||500
1628236570000|2021-08-06 07:56:10|1056.8|1056.4|1056.4|1056|1056.8|1056.4|1056.2|1055.8|2050
1628236580000|2021-08-06 07:56:20|1056.2|1056.2|1056.2|1055.6|1056.2|1056.2|1056.2|1055.6|314
1628236590000|2021-08-06 07:56:30|1056|1055.8|1056.2|1056|1056.2|1056|1056|1055.8|2352
1628236600000|2021-08-06 07:56:40|1056.4|1055.8|1056.4|1056|1056.8|1056.6|1056.4|1055.8|2392
1628236610000|2021-08-06 07:56:50|1056.2|1055.8|1056|1055.6|1056.4|1055.8|1055.4|1055|1218
1628236620000|2021-08-06 07:57:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1628236630000|2021-08-06 07:57:10|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.6|1055.2|1344
1628236640000|2021-08-06 07:57:20|1056||1056||1056||1056||0
1628236650000|2021-08-06 07:57:30|1055.8||1055.8||1055.8||1055.8||0
1628236660000|2021-08-06 07:57:40|1055.6|1055|1055.4|1055|1055.6|1055|1055|1054.6|1535
1628236670000|2021-08-06 07:57:50|1055.2|1054.8|1055.6|1055.2|1055.6|1055.2|1055.2|1054.6|733
1628236680000|2021-08-06 07:58:00|1055.4|1055|1055|1054.6|1055.4|1055|1054.8|1054.4|9629
1628236690000|2021-08-06 07:58:10|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.4|540
1628236700000|2021-08-06 07:58:20|1055.2|1054.8|1055.2|1054.6|1055.4|1055|1055.2|1054.6|87
1628236710000|2021-08-06 07:58:30|1055||1055||1055||1055||0
1628236720000|2021-08-06 07:58:40|1055.2|1054.8|1055.4|1055|1055.6|1055|1055.2|1054.8|978
1628236730000|2021-08-06 07:58:50|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|40
1628236740000|2021-08-06 07:59:00|1055.6||1055.6||1055.6||1055.6||0
1628236750000|2021-08-06 07:59:10|1055.8|1055.2|1056|1055.4|1056|1055.4|1055.8|1055.2|0
1628236760000|2021-08-06 07:59:20|1056.2|1055.6|1056.2|1055.8|1056.4|1055.8|1056.2|1055.6|0
1628236770000|2021-08-06 07:59:30|1056|1055.6|1055.6|1055.2|1056|1055.6|1055.6|1055|2291
1628236780000|2021-08-06 07:59:40|1055.8|1055|1056|1055.6|1056|1055.6|1055.8|1055|0
1628236790000|2021-08-06 07:59:50|1056.2|1055.8|1056|1055.8|1056.2|1055.8|1056|1055.6|0
1628236800000|2021-08-06 08:00:00|1056.2|1055.6|1056.8|1056.2|1056.8|1056.4|1056.2|1055.6|1059
1628236810000|2021-08-06 08:00:10||1056.4||1056.4||1056.4||1056.2|0
1628236820000|2021-08-06 08:00:20|1057|1056.6|1057.2|1056.8|1057.4|1056.8|1057|1056.4|2451
1628236840000|2021-08-06 08:00:40||1056.6||1056.4||1056.6||1056.4|0
1628236850000|2021-08-06 08:00:50|1057.4|1056.6|1057.4|1057|1057.4|1057.2|1057.4|1056.6|318
1628236860000|2021-08-06 08:01:00|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|2961
1628236870000|2021-08-06 08:01:10|1057|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.4|1252
1628236890000|2021-08-06 08:01:30|1057.2|1056.8|1057|1056.8|1057.4|1057|1057|1056.8|1034
1628236900000|2021-08-06 08:01:40|1056.8|1056.6|1056.6|1056.4|1056.8|1056.6|1056.6|1056.4|1200
1628236910000|2021-08-06 08:01:50|1056.8|1056.6|1056.6|1056.4|1057|1056.6|1056.6|1056.4|1200
1628236920000|2021-08-06 08:02:00|1056.8||1056.8||1056.8||1056.6||300
1628236930000|2021-08-06 08:02:10|1056.6||1056.6||1056.8||1056.6||0
1628236940000|2021-08-06 08:02:20|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.6|1000
1628236950000|2021-08-06 08:02:30|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|492
1628236970000|2021-08-06 08:02:50|1057.6|1057.2|1057.8|1057.4|1058|1057.6|1057.6|1057.2|109
1628237000000|2021-08-06 08:03:20|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1628237010000|2021-08-06 08:03:30|1058.4||1058.2||1058.4||1058.2||0
1628237020000|2021-08-06 08:03:40|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.8|1057.2|0
1628237040000|2021-08-06 08:04:00|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|0
1628237050000|2021-08-06 08:04:10|1057.6|1057.2|1057.4|1056.8|1057.6|1057.2|1057|1056.6|2921
1628237060000|2021-08-06 08:04:20|1057.2|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.4|1476
1628237070000|2021-08-06 08:04:30|1057.2|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|1045
1628237080000|2021-08-06 08:04:40|1057.4|1057|1057.4|1057.2|1057.6|1057.2|1057.4|1056.8|62
1628237090000|2021-08-06 08:04:50|1057.2|1057|1057.2|1056.8|1057.2|1057|1057.2|1056.8|2921
1628237100000|2021-08-06 08:05:00|1057.4|1057|1057.8|1057.2|1058|1057.4|1057.4|1057|389
1628237120000|2021-08-06 08:05:20|1057.6||1057.6||1057.6||1057.4||5000
1628237130000|2021-08-06 08:05:30|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1056.8|1769
1628237140000|2021-08-06 08:05:40|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1057|1056.4|0
1628237150000|2021-08-06 08:05:50|1056.8||1056.8||1056.8||1056.8||0
1628237160000|2021-08-06 08:06:00|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|1221
1628237170000|2021-08-06 08:06:10||1056.2||1056.2||1056.2||1056.2|0
1628237180000|2021-08-06 08:06:20|1056.2|1056|1055.8|1055.4|1056.2|1056|1055.6|1055.4|983
1628237190000|2021-08-06 08:06:30|1056|1055.6|1056.4|1056|1056.4|1056|1056|1055.6|412
1628237200000|2021-08-06 08:06:40|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056.2|1055.8|0
1628237210000|2021-08-06 08:06:50|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1628237220000|2021-08-06 08:07:00|1056.2|1055.8|1055.6|1055.2|1056.2|1055.8|1055.6|1055.2|489
1628237240000|2021-08-06 08:07:20|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|1306
1628237250000|2021-08-06 08:07:30|1056.4|1056|1057|1056.6|1057|1056.6|1056.4|1056|403
1628237260000|2021-08-06 08:07:40|1057.2|1056.8|1057|1056.6|1057.4|1057|1057|1056.6|2921
1628237270000|2021-08-06 08:07:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|693
1628237280000|2021-08-06 08:08:00|1057|1056.6|1057|1056.6|1057|1056.8|1056.8|1056.4|219
1628237300000|2021-08-06 08:08:20|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.8|813
1628237310000|2021-08-06 08:08:30|1057.4||1057.4||1057.4||1057.4||0
1628237320000|2021-08-06 08:08:40|1057.6|1057|1057.8|1057.2|1057.8|1057.2|1057.6|1057|0
1628237330000|2021-08-06 08:08:50|1057.6|1057|1057|1056.6|1057.6|1057|1056.6|1056.2|11264
1628237340000|2021-08-06 08:09:00|1056.6|1056.2|1056.6|1056.2|1057|1056.6|1056.2|1056|11888
1628237350000|2021-08-06 08:09:10|1056.8|1056.4|1056.4|1055.8|1056.8|1056.4|1056|1055.6|11471
1628237360000|2021-08-06 08:09:20|1056.6|1056|1057|1056.6|1057|1056.6|1056.6|1055.8|1219
1628237370000|2021-08-06 08:09:30|1057.2|1056.8|1057|1056.6|1057.4|1057|1056.8|1056.6|6336
1628237380000|2021-08-06 08:09:40|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|1106
1628237390000|2021-08-06 08:09:50|1056.4|1056.4|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|299
1628237400000|2021-08-06 08:10:00|1056.8||1056.8||1056.8||1056.8||0
1628237410000|2021-08-06 08:10:10|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.6|1056|0
1628237430000|2021-08-06 08:10:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|993
1628237440000|2021-08-06 08:10:40|1056||1056.2||1056.2||1056||0
1628237450000|2021-08-06 08:10:50|1055.8|1055.6|1056|1055.6|1056.2|1055.8|1055.8|1055.4|5772
1628237460000|2021-08-06 08:11:00|1055.8|1055.4|1056|1055.8|1056|1055.8|1055.8|1055.4|872
1628237470000|2021-08-06 08:11:10|1056.2|1055.6|1056|1055.8|1056.2|1055.8|1055.8|1055.4|3452
1628237480000|2021-08-06 08:11:20|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|36
1628237490000|2021-08-06 08:11:30|1056||1056||1056||1056||0
1628237500000|2021-08-06 08:11:40|1056.2|1056|1056.8|1056.2|1056.8|1056.4|1056|1056|479
1628237510000|2021-08-06 08:11:50|1057|1056.4|1057|1056.4|1057|1056.6|1057|1056.4|0
1628237520000|2021-08-06 08:12:00|1056.8||1057||1057||1056.8||0
1628237530000|2021-08-06 08:12:10|1056.8||1057||1057||1056.8||0
1628237550000|2021-08-06 08:12:30|1057.2|1056.6|1057.4|1056.8|1057.4|1056.8|1057.2|1056.6|46
1628237560000|2021-08-06 08:12:40|1057.2|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.6|500
1628237570000|2021-08-06 08:12:50|1056.8|1056.4|1057|1056.4|1057|1056.4|1056.8|1056.4|0
1628237580000|2021-08-06 08:13:00|1056.8||1056.8||1056.8||1056.8||0
1628237590000|2021-08-06 08:13:10|1057|1056.6|1057.8|1057.4|1057.8|1057.4|1057|1056.6|1709
1628237600000|2021-08-06 08:13:20||1057.2||1057.2||1057.2||1057.2|0
1628237610000|2021-08-06 08:13:30|1057.6|1057|1057.4|1057|1057.6|1057|1057.4|1057|0
1628237630000|2021-08-06 08:13:50|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|55
1628237640000|2021-08-06 08:14:00|1057.6||1057.6||1057.6||1057.6||0
1628237660000|2021-08-06 08:14:20|1057.4||1057.4||1057.4||1057.2||0
1628237680000|2021-08-06 08:14:40|1057.6|1057.2|1057.6|1057|1057.8|1057.6|1057.4|1057|8961
1628237690000|2021-08-06 08:14:50|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.6|1879
1628237700000|2021-08-06 08:15:00|1057.2|1056.8|1057.8|1057.4|1057.8|1057.4|1057.2|1056.8|1942
1628237710000|2021-08-06 08:15:10|1057.6|1057.6|1057.4|1057|1057.6|1057.6|1057.4|1057|3267
1628237720000|2021-08-06 08:15:20|1057|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|189
1628237730000|2021-08-06 08:15:30|1057.4|1056.8|1057.6|1057|1057.6|1057|1057.4|1056.8|917
1628237740000|2021-08-06 08:15:40|1057.4||1057.6||1057.6||1057.4||0
1628237750000|2021-08-06 08:15:50|1057.4|1056.6|1057|1056.6|1057.6|1056.6|1057|1056.6|12880
1628237760000|2021-08-06 08:16:00|1056.8|1056.8|1056.8|1056.4|1056.8|1056.8|1056.6|1056.4|1436
1628237770000|2021-08-06 08:16:10|1057|1056.6|1057|1056.6|1057|1056.8|1056.8|1056.4|0
1628237780000|2021-08-06 08:16:20|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1628237800000|2021-08-06 08:16:40|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1056|1256
1628237810000|2021-08-06 08:16:50|1056.2|1056.2|1056.2|1055.8|1056.6|1056.2|1056.2|1055.8|256
1628237820000|2021-08-06 08:17:00|1056||1056||1056||1056||0
1628237840000|2021-08-06 08:17:20|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|451
1628237850000|2021-08-06 08:17:30|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.8|1055.4|549
1628237860000|2021-08-06 08:17:40|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|0
1628237870000|2021-08-06 08:17:50|1055.2|1055|1055.4|1055.2|1055.4|1055.2|1055.2|1054.8|1641
1628237880000|2021-08-06 08:18:00||1055||1055||1055.2||1055|0
1628237890000|2021-08-06 08:18:10|1055.2|1054.8|1055.4|1055|1055.4|1055|1055|1054.4|3014
1628237900000|2021-08-06 08:18:20||1054.8||1055||1055||1054.8|0
1628237910000|2021-08-06 08:18:30|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055.2|1054.6|0
1628237920000|2021-08-06 08:18:40|1055.4|1054.8|1055.4|1054.8|1055.6|1055.2|1055.4|1054.8|0
1628237930000|2021-08-06 08:18:50|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1628237940000|2021-08-06 08:19:00|1055|1054.4|1055|1054.6|1055.2|1054.6|1054.8|1054.4|0
1628237950000|2021-08-06 08:19:10|1054.8|1054.4|1054.8|1054.4|1055|1054.4|1054.6|1054.2|0
1628237980000|2021-08-06 08:19:40|1055|1054.6|1055.2|1054.8|1055.2|1055|1055|1054.6|3268
1628237990000|2021-08-06 08:19:50|1055.4|1055|1055.4|1054.8|1055.6|1055.2|1055.4|1054.8|0
1628238000000|2021-08-06 08:20:00||1055||1054.8||1055||1054.8|0
1628238010000|2021-08-06 08:20:10|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1054.8|0
1628238020000|2021-08-06 08:20:20|1055.4||1055.4||1055.6||1055.4||0
1628238030000|2021-08-06 08:20:30|1055.2||1055.4||1055.4||1055.2||80
1628238060000|2021-08-06 08:21:00|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|74
1628238070000|2021-08-06 08:21:10|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|0
1628238080000|2021-08-06 08:21:20||1054.6||1054.4||1054.6||1054.4|0
1628238090000|2021-08-06 08:21:30|1054.8|1054.2|1054.8|1054.2|1055|1054.2|1054.8|1054.2|0
1628238100000|2021-08-06 08:21:40||1054.4||1054.4||1054.4||1054.2|0
1628238110000|2021-08-06 08:21:50||1054.2||1054.4||1054.4||1054.2|50
1628238120000|2021-08-06 08:22:00|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1053.8|1202
1628238130000|2021-08-06 08:22:10|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1053.8|1270
1628238140000|2021-08-06 08:22:20|1054.6|1054.2|1054.2|1054|1054.6|1054.2|1054.2|1053.8|748
1628238150000|2021-08-06 08:22:30|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|0
1628238160000|2021-08-06 08:22:40|1054.2||1054.2||1054.2||1054.2||0
1628238170000|2021-08-06 08:22:50|1054|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.4|2205
1628238180000|2021-08-06 08:23:00||1053.4||1053.4||1053.4||1053.4|0
1628238190000|2021-08-06 08:23:10|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|0
1628238200000|2021-08-06 08:23:20|1054.6|1054|1054.6|1054.4|1055|1054.8|1054.6|1053.8|29273
1628238210000|2021-08-06 08:23:30|1054.8|1054.6|1054.6|1054.4|1054.8|1054.6|1054.6|1054.4|1673
1628238220000|2021-08-06 08:23:40|1054.8|1054.6|1055.2|1054.6|1055.2|1054.6|1054.8|1054.6|6000
1628238230000|2021-08-06 08:23:50|1055|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1628238240000|2021-08-06 08:24:00|1055|1054.6|1055.4|1055|1055.4|1055|1055|1054.4|0
1628238250000|2021-08-06 08:24:10|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055|1054.6|0
1628238260000|2021-08-06 08:24:20|1055.4|1055|1055|1054.6|1055.4|1055.2|1055|1054.6|0
1628238280000|2021-08-06 08:24:40|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1628238290000|2021-08-06 08:24:50|1055.4|1055|1055.6|1055.2|1055.8|1055.4|1055.4|1055|0
1628238300000|2021-08-06 08:25:00|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|0
1628238310000|2021-08-06 08:25:10|1055.6|1055|1055.2|1054.6|1055.6|1055|1055|1054.6|944
1628238320000|2021-08-06 08:25:20|1055.4|1054.8|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1628238330000|2021-08-06 08:25:30|1055.4|1055|1055.2|1054.8|1055.4|1055.2|1055.2|1054.8|9859
1628238350000|2021-08-06 08:25:50|1055.4|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|0
1628238360000|2021-08-06 08:26:00|1055.4|1055.2|1055.8|1055.2|1056|1055.6|1055.4|1054.8|667
1628238370000|2021-08-06 08:26:10||1055.4||1055.4||1055.4||1055.4|0
1628238380000|2021-08-06 08:26:20||1055.2||1055.2||1055.4||1055.2|0
1628238390000|2021-08-06 08:26:30|1056|1055.4|1055.8|1055.4|1056.2|1055.6|1055.8|1055.4|820
1628238400000|2021-08-06 08:26:40|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1628238420000|2021-08-06 08:27:00|1055.4|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055.2|1108
1628238430000|2021-08-06 08:27:10|1055.4|1055|1055|1054.6|1055.4|1055|1054.8|1054.6|635
1628238450000|2021-08-06 08:27:30|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055.2|1054.8|2663
1628238460000|2021-08-06 08:27:40|1055|1055|1055|1054.6|1055|1055|1055|1054.6|0
1628238470000|2021-08-06 08:27:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1628238480000|2021-08-06 08:28:00|1055.4|1055|1056|1055.6|1056|1055.6|1055.4|1055|120
1628238490000|2021-08-06 08:28:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|0
1628238500000|2021-08-06 08:28:20|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|23
1628238510000|2021-08-06 08:28:30|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|0
1628238520000|2021-08-06 08:28:40|1055.4|1055|1055.4|1055|1055.4|1055|1055|1054.8|0
1628238530000|2021-08-06 08:28:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1628238540000|2021-08-06 08:29:00||1055||1054.8||1055||1054.8|0
1628238550000|2021-08-06 08:29:10|1055|1055|1055.2|1055|1055.2|1055|1054.8|1054.4|4420
1628238560000|2021-08-06 08:29:20|1055.4|1054.8|1055.4|1055|1055.4|1055.2|1055.4|1054.8|0
1628238570000|2021-08-06 08:29:30|1055.2|1054.8|1055|1054.6|1055.2|1055|1055|1054.6|0
1628238580000|2021-08-06 08:29:40|1055.2|1054.4|1055.2|1054.8|1055.2|1054.8|1055.2|1054.4|0
1628238590000|2021-08-06 08:29:50|1055|1054.6|1055|1054.6|1055|1054.8|1055|1054.6|0
1628238600000|2021-08-06 08:30:00|1055.2|1054.8|1055.4|1054.8|1055.4|1055.2|1055|1054.6|1488
1628238610000|2021-08-06 08:30:10|1055.2|1055|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1628238620000|2021-08-06 08:30:20|1055.2|1054.6|1054.8|1054.4|1055.2|1054.6|1054.6|1054.4|0
1628238630000|2021-08-06 08:30:30|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|0
1628238640000|2021-08-06 08:30:40|1055|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1628238650000|2021-08-06 08:30:50|1055|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.8|1117
1628238660000|2021-08-06 08:31:00|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.4|0
1628238670000|2021-08-06 08:31:10|1055.4|1054.8|1055.4|1055|1055.4|1055|1055.4|1054.8|500
1628238680000|2021-08-06 08:31:20|1055.6|1055.2|1055.6|1055|1055.8|1055.4|1055.4|1055|0
1628238690000|2021-08-06 08:31:30||1055.2||1055.2||1055.2||1055.2|0
1628238700000|2021-08-06 08:31:40|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|0
1628238710000|2021-08-06 08:31:50|1055.4||1055.4||1055.6||1055.4||0
1628238730000|2021-08-06 08:32:10|1055.2|1055.2|1055.6|1055.2|1055.6|1055.4|1055.2|1055|3050
1628238740000|2021-08-06 08:32:20|1055.4|1055|1055.2|1055|1055.6|1055|1055.2|1055|1
1628238760000|2021-08-06 08:32:40|1055.4|1055.2|1055.8|1055.4|1056|1055.6|1055.4|1055.2|89
1628238770000|2021-08-06 08:32:50|1055.6|1055.2|1056.2|1055.8|1056.2|1055.8|1055.4|1055.2|3807
1628238780000|2021-08-06 08:33:00|1056|1055.6|1056|1055.6|1056|1055.6|1055.6|1055.4|0
1628238790000|2021-08-06 08:33:10|1056.2|1055.8|1056.4|1056|1056.4|1056|1055.8|1055.6|99
1628238800000|2021-08-06 08:33:20|1056.2|1055.8|1056.6|1056|1056.6|1056|1056|1055.6|0
1628238810000|2021-08-06 08:33:30|1056.4|1056.2|1056.8|1056.4|1057|1056.6|1056.4|1056.2|303
1628238820000|2021-08-06 08:33:40|1057|1056.2|1056.6|1056|1057|1056.2|1056.6|1056|0
1628238840000|2021-08-06 08:34:00|1056.4|1055.8|1056.2|1055.8|1056.4|1055.8|1056.2|1055.6|809
1628238850000|2021-08-06 08:34:10|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.2|1056|89
1628238860000|2021-08-06 08:34:20|1056.8||1056.6||1056.8||1056.6||0
1628238870000|2021-08-06 08:34:30|1056.8|1056.4|1057|1056.6|1057.2|1056.6|1056.8|1056.4|0
1628238880000|2021-08-06 08:34:40|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1057|1056.4|0
1628238900000|2021-08-06 08:35:00|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.8|1056.4|3000
1628238910000|2021-08-06 08:35:10|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.4|0
1628238920000|2021-08-06 08:35:20|1057.2|1056.8|1057.6|1057|1057.6|1057|1057.2|1056.8|1134
1628238930000|2021-08-06 08:35:30|1057.8|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|500
1628238940000|2021-08-06 08:35:40|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1628238950000|2021-08-06 08:35:50|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1628238960000|2021-08-06 08:36:00|1057.4|1057.4|1057.8|1057.4|1057.8|1057.4|1057.4|1057.4|2
1628238970000|2021-08-06 08:36:10|1058||1057.8||1058||1057.8||0
1628238980000|2021-08-06 08:36:20|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.6|784
1628238990000|2021-08-06 08:36:30|1057.6|1057.4|1057.6|1057.2|1057.6|1057.6|1057.6|1057.2|0
1628239000000|2021-08-06 08:36:40|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|1113
1628239020000|2021-08-06 08:37:00|1058|1057.6|1058|1057.6|1058.4|1057.8|1058|1057.6|0
1628239030000|2021-08-06 08:37:10|1058.2||1058.2||1058.2||1058.2||0
1628239040000|2021-08-06 08:37:20|1058.4|1057.8|1058.4|1058|1058.6|1058.2|1058.4|1057.8|0
1628239050000|2021-08-06 08:37:30|1058.2|1057.8|1058.6|1058|1058.6|1058|1058.2|1057.8|102
1628239060000|2021-08-06 08:37:40|1058.4|1057.6|1057.4|1057.2|1058.4|1057.6|1057.4|1057.2|7659
1628239070000|2021-08-06 08:37:50|1057.6|1057.4|1057.6|1057.2|1058|1057.6|1057.6|1057.2|3843
1628239080000|2021-08-06 08:38:00|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.4|1057|185
1628239090000|2021-08-06 08:38:10|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|700
1628239100000|2021-08-06 08:38:20|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|2383
1628239110000|2021-08-06 08:38:30|1058.4|1058|1058.2|1057.8|1058.6|1058.2|1058.2|1057.6|400
1628239130000|2021-08-06 08:38:50|1058|1057.6|1058|1057.6|1058|1057.8|1058|1057.6|0
1628239140000|2021-08-06 08:39:00||1057.8||1057.6||1057.8||1057.6|0
1628239170000|2021-08-06 08:39:30|1057.8|1057.4|1058|1057.8|1058|1057.8|1057.8|1057.4|3135
1628239180000|2021-08-06 08:39:40|1057.8|1057.6|1057.6|1057.2|1057.8|1057.8|1057.6|1057.2|1003
1628239190000|2021-08-06 08:39:50|1057.8|1057.4|1057|1056.6|1057.8|1057.6|1057|1056.6|3041
1628239200000|2021-08-06 08:40:00|1057.2|1056.8|1057.4|1057|1057.4|1057.2|1057.2|1056.6|527
1628239210000|2021-08-06 08:40:10||1056.8||1057||1057||1056.8|0
1628239220000|2021-08-06 08:40:20|1057.2|1056.8|1057.8|1057.4|1058.2|1057.6|1057.2|1056.8|5927
1628239230000|2021-08-06 08:40:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.6|1057|0
1628239240000|2021-08-06 08:40:40|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.4|1057|75
1628239250000|2021-08-06 08:40:50|1057.2|1056.8|1057.2|1056.6|1057.2|1057|1057|1056.6|2001
1628239260000|2021-08-06 08:41:00|1057.4|1056.8|1057.6|1057|1057.6|1057|1057.4|1056.8|0
1628239270000|2021-08-06 08:41:10|1057.8|1057.2|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|1563
1628239280000|2021-08-06 08:41:20||1057.4||1057.4||1057.4||1057.4|0
1628239300000|2021-08-06 08:41:40|1057.6||1057.6||1057.6||1057.6||1000
1628239310000|2021-08-06 08:41:50|1057.4|1057.2|1057.4|1057|1057.4|1057.2|1057.4|1057|483
1628239320000|2021-08-06 08:42:00|1057.6|1057.2|1058.2|1057.6|1058.4|1058|1057.6|1057.2|2034
1628239330000|2021-08-06 08:42:10||1057.8||1057.6||1057.8||1057.6|0
1628239340000|2021-08-06 08:42:20|1058|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.4|1948
1628239350000|2021-08-06 08:42:30|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1628239360000|2021-08-06 08:42:40|1057.8||1057.8||1057.8||1057.8||0
1628239370000|2021-08-06 08:42:50|1057.6|1057|1057.4|1057|1057.6|1057|1057.2|1056.8|0
1628239380000|2021-08-06 08:43:00|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1628239390000|2021-08-06 08:43:10|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|1629
1628239400000|2021-08-06 08:43:20|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1628239410000|2021-08-06 08:43:30|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1628239420000|2021-08-06 08:43:40|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1628239430000|2021-08-06 08:43:50|1057.2|1056.8|1057|1056.6|1057.4|1056.8|1057|1056.6|0
1628239440000|2021-08-06 08:44:00|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|0
1628239450000|2021-08-06 08:44:10|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1628239460000|2021-08-06 08:44:20|1057.2||1057.4||1057.4||1057.2||0
1628239470000|2021-08-06 08:44:30|1057.2||1057.2||1057.2||1057.2||0
1628239480000|2021-08-06 08:44:40|1057.4|1057|1057.8|1057.2|1057.8|1057.2|1057.2|1056.8|8848
1628239490000|2021-08-06 08:44:50|1057.6|1057.4|1057.4|1057.2|1057.6|1057.4|1057.4|1057.2|0
1628239500000|2021-08-06 08:45:00|1057.2|1057|1057.2|1056.8|1057.2|1057|1057.2|1056.6|1462
1628239510000|2021-08-06 08:45:10|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|91
1628239540000|2021-08-06 08:45:40|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|189
1628239560000|2021-08-06 08:46:00|1056.8|1056.4|1057.8|1057.2|1057.8|1057.2|1056.8|1056.4|571
1628239570000|2021-08-06 08:46:10|1057.6||1057.6||1057.6||1057.6||0
1628239580000|2021-08-06 08:46:20|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1628239590000|2021-08-06 08:46:30|1058|1057.6|1058|1057.4|1058|1057.6|1058|1057.4|0
1628239600000|2021-08-06 08:46:40|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|0
1628239610000|2021-08-06 08:46:50|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1628239620000|2021-08-06 08:47:00|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|1021
1628239630000|2021-08-06 08:47:10|1058.2|1058|1058.4|1058|1058.6|1058|1058.2|1057.8|664
1628239640000|2021-08-06 08:47:20|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|0
1628239650000|2021-08-06 08:47:30|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|0
1628239680000|2021-08-06 08:48:00|1059|1058.6|1058.8|1058.6|1059|1058.8|1058.8|1058.4|660
1628239690000|2021-08-06 08:48:10|1059|1058.4|1058.6|1058.4|1059|1058.4|1058.6|1058.4|3
1628239700000|2021-08-06 08:48:20|1058.4|1058.2|1058.6|1058.4|1058.6|1058.4|1058.4|1058|1439
1628239710000|2021-08-06 08:48:30||1058.2||1058.2||1058.4||1058.2|0
1628239720000|2021-08-06 08:48:40|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|331
1628239730000|2021-08-06 08:48:50|1058.6|1058.2|1058.8|1058.4|1059|1058.6|1058.6|1058.2|1841
1628239760000|2021-08-06 08:49:20|||||||||5
1628239770000|2021-08-06 08:49:30|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1057.8|268
1628239780000|2021-08-06 08:49:40|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1628239790000|2021-08-06 08:49:50||1058||1058||1058||1057.8|100
1628239800000|2021-08-06 08:50:00|1058.4|1057.8|1058.4|1058|1058.6|1058.2|1058.4|1057.8|1505
1628239810000|2021-08-06 08:50:10|1058.6||1058.4||1058.6||1058.4||0
1628239830000|2021-08-06 08:50:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1628239840000|2021-08-06 08:50:40|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|0
1628239850000|2021-08-06 08:50:50|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|500
1628239860000|2021-08-06 08:51:00|1058.8|1058.4|1059.2|1058.8|1059.4|1058.8|1058.8|1058.4|50
1628239870000|2021-08-06 08:51:10|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|489
1628239880000|2021-08-06 08:51:20|1059.4|1059|1059.2|1058.8|1059.4|1059|1058.8|1058.6|4272
1628239890000|2021-08-06 08:51:30|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1628239900000|2021-08-06 08:51:40|1059|1058.6|1059.2|1058.6|1059.2|1058.6|1059|1058.4|0
1628239910000|2021-08-06 08:51:50||1058.8||1058.8||1058.8||1058.8|0
1628239920000|2021-08-06 08:52:00|1059|1059|1059.2|1058.8|1059.2|1059|1059|1058.8|0
1628239930000|2021-08-06 08:52:10|1059|1059|1059|1058.6|1059|1059|1058.8|1058.4|881
1628239950000|2021-08-06 08:52:30|1058.8|1058.8|1058.8|1058.2|1059|1058.8|1058.6|1058.2|169
1628239960000|2021-08-06 08:52:40|1059|1058.4|1059.2|1058.8|1059.4|1059|1059|1058.4|1080
1628239970000|2021-08-06 08:52:50|1059.4|1059|1059.6|1059.2|1059.8|1059.4|1059.4|1059|0
1628239980000|2021-08-06 08:53:00|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1628239990000|2021-08-06 08:53:10|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1628240000000|2021-08-06 08:53:20|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1628240010000|2021-08-06 08:53:30|1059.2|1058.8|1059.4|1059|1059.6|1059.2|1058.8|1058.6|2011
1628240020000|2021-08-06 08:53:40|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059|905
1628240030000|2021-08-06 08:53:50|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1628240040000|2021-08-06 08:54:00|1059.4|1059.2|1059.6|1059|1059.8|1059.4|1059.4|1059|8198
1628240050000|2021-08-06 08:54:10|1059.4|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|2638
1628240060000|2021-08-06 08:54:20|1060||1060||1060||1060||0
1628240070000|2021-08-06 08:54:30|1059.8||1059.8||1059.8||1059.8||0
1628240090000|2021-08-06 08:54:50|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|188
1628240100000|2021-08-06 08:55:00|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|960
1628240110000|2021-08-06 08:55:10|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.6|1059.4|0
1628240120000|2021-08-06 08:55:20||1059.4||1059.6||1059.6||1059.4|0
1628240130000|2021-08-06 08:55:30|1060|1059.4|1060.6|1060.2|1060.8|1060.4|1060|1059.4|12876
1628240140000|2021-08-06 08:55:40|1060.8|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|1477
1628240160000|2021-08-06 08:56:00|1061||1061||1061||1060.8||0
1628240170000|2021-08-06 08:56:10|1061.2|1060.6|1061.2|1061|1061.6|1061.2|1061.2|1060.6|34970
1628240180000|2021-08-06 08:56:20|1061.4|1061.2|1061.4|1061|1061.8|1061.2|1061.2|1061|3012
1628240190000|2021-08-06 08:56:30|1061.6||1061.4||1061.6||1061.2||0
1628240200000|2021-08-06 08:56:40|1061.2||1061.2||1061.4||1061.2||0
1628240210000|2021-08-06 08:56:50|1061|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|4
1628240220000|2021-08-06 08:57:00||1060.8||1060.6||1060.8||1060.6|0
1628240230000|2021-08-06 08:57:10||1060.8||1060.6||1060.8||1060.6|0
1628240240000|2021-08-06 08:57:20|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.4|1060.8|0
1628240250000|2021-08-06 08:57:30|1061.2|1060.8|1061.6|1061|1061.6|1061.2|1061.2|1060.8|472
1628240260000|2021-08-06 08:57:40|1061.4||1061.4||1061.4||1061.4||400
1628240270000|2021-08-06 08:57:50|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1628240280000|2021-08-06 08:58:00|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1628240290000|2021-08-06 08:58:10|1060.8|1060.4|1060.8|1060.4|1061|1060.4|1060.8|1060.4|0
1628240320000|2021-08-06 08:58:40|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1059.8|2348
1628240330000|2021-08-06 08:58:50|1060.2|1059.8|1060.2|1059.6|1060.2|1059.8|1060.2|1059.6|0
1628240340000|2021-08-06 08:59:00||1059.8||1059.8||1059.8||1059.8|0
1628240350000|2021-08-06 08:59:10||1059.6||1059.6||1059.6||1059.6|0
1628240360000|2021-08-06 08:59:20|1060|1059.4|1060.2|1060|1060.2|1060|1059.4|1059.2|4346
1628240370000|2021-08-06 08:59:30|1060|1059.8|1060|1059.6|1060|1060|1060|1059.6|0
1628240380000|2021-08-06 08:59:40|1059.8|1059.4|1059.6|1059.4|1059.8|1059.6|1059.6|1059.2|150
1628240390000|2021-08-06 08:59:50||1059.2||1059.2||1059.2||1059.2|0
1628240400000|2021-08-06 09:00:00|1059.4||1059.6||1059.6||1059.4||0
1628240410000|2021-08-06 09:00:10|1059.8|1059.4|1059.6|1059.2|1060|1059.6|1059.6|1059.2|1314
1628240420000|2021-08-06 09:00:20|1059.8||1059.6||1059.8||1059.6||0
1628240430000|2021-08-06 09:00:30|1059.8|1059.4|1059.8|1059.2|1059.8|1059.4|1059.8|1059.2|0
1628240440000|2021-08-06 09:00:40||1059.4||1059.4||1059.4||1059.4|0
1628240460000|2021-08-06 09:01:00|1060|1059.6|1059.8|1059.4|1060|1059.8|1059.8|1059.4|17
1628240470000|2021-08-06 09:01:10|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1628240480000|2021-08-06 09:01:20|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|1507
1628240490000|2021-08-06 09:01:30|1059.8|1059.4|1060.6|1060.2|1060.6|1060.4|1059.8|1059.4|980
1628240500000|2021-08-06 09:01:40|1060.8||1060.6||1060.8||1060.6||0
1628240510000|2021-08-06 09:01:50|1061|1060.4|1061|1060.6|1061.4|1061|1061|1060.4|6952
1628240520000|2021-08-06 09:02:00|1060.8|1060.4|1060.8|1060.4|1061|1060.4|1060.6|1060|1490
1628240530000|2021-08-06 09:02:10|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|41
1628240540000|2021-08-06 09:02:20|1060.6|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.4|19088
1628240580000|2021-08-06 09:03:00|1061|1060.6|1061.2|1061|1061.4|1061|1061|1060.6|3500
1628240590000|2021-08-06 09:03:10|1061.4|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|54
1628240600000|2021-08-06 09:03:20||1061.2||1061||1061.2||1061|0
1628240620000|2021-08-06 09:03:40||1061.2||1061||1061.2||1061|0
1628240630000|2021-08-06 09:03:50|1061.4||1061.2||1061.4||1061.2||0
1628240640000|2021-08-06 09:04:00|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|0
1628240650000|2021-08-06 09:04:10|1061.4|1061|1061|1060.6|1061.4|1061|1061|1060.6|1778
1628240660000|2021-08-06 09:04:20|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1628240670000|2021-08-06 09:04:30|1061.6||1061.6||1061.6||1061.6||0
1628240680000|2021-08-06 09:04:40|1061.4||1061.4||1061.4||1061.4||0
1628240690000|2021-08-06 09:04:50|1061.6|1061.2|1061.8|1061.4|1062|1061.4|1061.6|1061.2|0
1628240710000|2021-08-06 09:05:10|1062||1061.8||1062||1061.8||0
1628240720000|2021-08-06 09:05:20|1062|1061.6|1062.2|1061.6|1062.2|1061.8|1062|1061.6|10
1628240730000|2021-08-06 09:05:30||1061.8||1061.8||1061.8||1061.8|0
1628240740000|2021-08-06 09:05:40||1061.6||1061.6||1061.6||1061.6|0
1628240750000|2021-08-06 09:05:50||1061.8||1061.6||1061.8||1061.6|0
1628240760000|2021-08-06 09:06:00|1062|1061.8|1062|1061.6|1062|1061.8|1061.8|1061.6|0
1628240770000|2021-08-06 09:06:10|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|813
1628240780000|2021-08-06 09:06:20||1061.2||1061.4||1061.4||1061.2|0
1628240790000|2021-08-06 09:06:30|1061.6|1061.2|1061.4|1060.8|1061.6|1061.2|1061.4|1060.8|663
1628240800000|2021-08-06 09:06:40|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1628240810000|2021-08-06 09:06:50|1061.4|1060.8|1061.6|1061.2|1061.6|1061.4|1061.4|1060.8|764
1628240820000|2021-08-06 09:07:00|1061.4||1061.6||1061.6||1061.4||0
1628240830000|2021-08-06 09:07:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.6|1061.4|1325
1628240840000|2021-08-06 09:07:20|1062|1061.6|1062|1061.6|1062.2|1061.6|1062|1061.6|0
1628240850000|2021-08-06 09:07:30|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1628240860000|2021-08-06 09:07:40|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1628240880000|2021-08-06 09:08:00|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|250
1628240890000|2021-08-06 09:08:10|1062.8||1062.6||1062.8||1062.6||0
1628240930000|2021-08-06 09:08:50|1062.4|1062.4|1062.4|1062.2|1062.4|1062.4|1062.4|1062.2|2
1628240940000|2021-08-06 09:09:00|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|625
1628240950000|2021-08-06 09:09:10|1062.4|1062.4|1062.8|1062.4|1062.8|1062.6|1062.4|1062.4|591
1628240960000|2021-08-06 09:09:20|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|2500
1628240970000|2021-08-06 09:09:30|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1062|1061.6|0
1628240980000|2021-08-06 09:09:40|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1628240990000|2021-08-06 09:09:50|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1628241000000|2021-08-06 09:10:00|1062.2|1061.8|1062.4|1062|1062.6|1062.2|1062.2|1061.8|12
1628241010000|2021-08-06 09:10:10|1062.2||1062.4||1062.4||1062.2||0
1628241030000|2021-08-06 09:10:30|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1628241040000|2021-08-06 09:10:40|1062|1061.6|1062|1061.6|1062|1062|1062|1061.6|3010
1628241050000|2021-08-06 09:10:50|1062.2||1062.2||1062.2||1062.2||0
1628241060000|2021-08-06 09:11:00||1061.8||1061.8||1061.8||1061.8|0
1628241070000|2021-08-06 09:11:10|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.6|0
1628241080000|2021-08-06 09:11:20|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1628241090000|2021-08-06 09:11:30|1062.4|1062|1062.2|1061.8|1062.4|1062|1062|1061.6|783
1628241100000|2021-08-06 09:11:40|1061.6|1061.6|1061.8|1061.4|1062|1061.6|1061.4|1061.2|7466
1628241120000|2021-08-06 09:12:00|1062|1061.6|1062|1061.6|1062.2|1061.6|1062|1061.6|1790
1628241130000|2021-08-06 09:12:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.2|0
1628241140000|2021-08-06 09:12:20|1061.6|1061.6|1061.4|1061.2|1061.6|1061.6|1061.4|1061.2|481
1628241150000|2021-08-06 09:12:30|1061.6|1061|1061.4|1061|1061.6|1061|1061.4|1061|0
1628241160000|2021-08-06 09:12:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1628241170000|2021-08-06 09:12:50||1061||1061||1061||1061|0
1628241200000|2021-08-06 09:13:20|1061.4||1061.4||1061.4||1061.4||0
1628241210000|2021-08-06 09:13:30|1061.6|1061.2|1062.6|1062.2|1062.6|1062.2|1061.6|1061.2|2409
1628241220000|2021-08-06 09:13:40|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1628241230000|2021-08-06 09:13:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1628241240000|2021-08-06 09:14:00|1062||1062||1062||1062||0
1628241250000|2021-08-06 09:14:10|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|3
1628241280000|2021-08-06 09:14:40|1062|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|14296
1628241290000|2021-08-06 09:14:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1628241300000|2021-08-06 09:15:00|1062.4|1062|1061.8|1061.6|1062.4|1062|1061.8|1061.6|1518
1628241310000|2021-08-06 09:15:10|1062|1061.8|1062.2|1061.6|1062.2|1061.8|1062|1061.6|519
1628241320000|2021-08-06 09:15:20|1062.4|1061.8|1062.6|1062|1062.6|1062.2|1062.4|1061.8|25
1628241340000|2021-08-06 09:15:40||1062.2||1062.2||1062.2||1062.2|0
1628241350000|2021-08-06 09:15:50|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1628241360000|2021-08-06 09:16:00|1062.4||1062.6||1062.6||1062.4||0
1628241380000|2021-08-06 09:16:20|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|1410
1628241390000|2021-08-06 09:16:30|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1628241400000|2021-08-06 09:16:40|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1061.8|0
1628241410000|2021-08-06 09:16:50||1061.8||1061.8||1061.8||1061.8|0
1628241420000|2021-08-06 09:17:00|1062|1062|1062|1061.8|1062|1062|1062|1061.8|1329
1628241430000|2021-08-06 09:17:10|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|83
1628241440000|2021-08-06 09:17:20||1062.2||1062.2||1062.2||1062.2|0
1628241450000|2021-08-06 09:17:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|481
1628241460000|2021-08-06 09:17:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.4|2224
1628241470000|2021-08-06 09:17:50|1062.8|1062.4|1062.8|1062.6|1062.8|1062.6|1062.8|1062.4|0
1628241480000|2021-08-06 09:18:00|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|1315
1628241490000|2021-08-06 09:18:10|1063.2|1062.8|1062.8|1062.4|1063.4|1063.2|1062.4|1062|34394
1628241500000|2021-08-06 09:18:20|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.4|1062.2|2297
1628241510000|2021-08-06 09:18:30|1062.8||1062.8||1062.8||1062.8||0
1628241520000|2021-08-06 09:18:40|1062.6||1062.6||1062.6||1062.6||0
1628241540000|2021-08-06 09:19:00|1062.8|1062.4|1062.8|1062.6|1062.8|1062.6|1062.8|1062.4|1390
1628241550000|2021-08-06 09:19:10|1063|1062.4|1063|1062.6|1063|1062.6|1063|1062.4|0
1628241570000|2021-08-06 09:19:30|1063.2|1062.4|1063.4|1062.8|1063.4|1063|1063.2|1062.4|0
1628241580000|2021-08-06 09:19:40|1063.2|1063|1063.2|1062.8|1063.4|1063|1063|1062.8|1279
1628241590000|2021-08-06 09:19:50|1063.4|1063|1063.4|1063|1063.6|1063.2|1063.2|1062.8|12
1628241600000|2021-08-06 09:20:00|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1628241610000|2021-08-06 09:20:10||1063.4||1063.4||1063.4||1063.4|0
1628241620000|2021-08-06 09:20:20||1063.2||1063.4||1063.4||1063.2|0
1628241630000|2021-08-06 09:20:30|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|117
1628241650000|2021-08-06 09:20:50||1062.8||1063||1063||1062.8|0
1628241660000|2021-08-06 09:21:00|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1062.8|1062.6|50
1628241670000|2021-08-06 09:21:10|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1062.8|1062.6|0
1628241690000|2021-08-06 09:21:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.6|1062.4|1062.2|4583
1628241700000|2021-08-06 09:21:40|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|0
1628241720000|2021-08-06 09:22:00|1063.2|1062.8|1063.6|1063.4|1063.6|1063.4|1063.2|1062.8|1713
1628241730000|2021-08-06 09:22:10|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|483
1628241740000|2021-08-06 09:22:20||1063.8||1063.6||1063.8||1063.6|0
1628241750000|2021-08-06 09:22:30|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064.2|1063.6|1519
1628241770000|2021-08-06 09:22:50|1064|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.4|1515
1628241780000|2021-08-06 09:23:00|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064.2|1063.6|0
1628241790000|2021-08-06 09:23:10|1064.4|1063.8|1064.8|1064.4|1064.8|1064.4|1064.4|1063.8|12943
1628241800000|2021-08-06 09:23:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1628241810000|2021-08-06 09:23:30|1064.8|1064.4|1065.4|1065|1065.4|1065|1064.8|1064.4|11125
1628241830000|2021-08-06 09:23:50|1065.2|1064.8|1065.4|1065|1065.4|1065|1065|1064.8|3208
1628241840000|2021-08-06 09:24:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1628241850000|2021-08-06 09:24:10|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.4|1065|0
1628241860000|2021-08-06 09:24:20|1065.6|1065.2|1065.2|1065|1065.6|1065.2|1065|1064.8|3463
1628241870000|2021-08-06 09:24:30|1065.4|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|479
1628241880000|2021-08-06 09:24:40|1065.4|1065.4|1065.4|1064.8|1065.4|1065.4|1065.2|1064.8|4009
1628241890000|2021-08-06 09:24:50||1065||1065||1065||1065|0
1628241900000|2021-08-06 09:25:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|0
1628241920000|2021-08-06 09:25:20||1065.4||1065.2||1065.4||1065.2|0
1628241930000|2021-08-06 09:25:30|||||||||50
1628241950000|2021-08-06 09:25:50|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|300
1628241960000|2021-08-06 09:26:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1628241970000|2021-08-06 09:26:10|1065.4|1065|1065.2|1064.6|1065.4|1065|1064.8|1064.6|2081
1628242010000|2021-08-06 09:26:50|1065.4|1064.8|1065.4|1064.8|1065.6|1065.2|1065.4|1064.8|933
1628242020000|2021-08-06 09:27:00|1065.2|1065|1065.2|1064.8|1065.4|1065|1065|1064.6|42
1628242030000|2021-08-06 09:27:10|1065.4||1065.4||1065.4||1065.4||0
1628242040000|2021-08-06 09:27:20|1065.2|1064.6|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|0
1628242050000|2021-08-06 09:27:30|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.6|1064.2|1673
1628242060000|2021-08-06 09:27:40|1065|1064.4|1065.2|1065|1065.6|1065.4|1065|1064.4|27858
1628242070000|2021-08-06 09:27:50||1064.8||1064.8||1064.8||1064.8|0
1628242080000|2021-08-06 09:28:00|1065.4|1065|1065.6|1065|1065.8|1065.4|1065.4|1065|2421
1628242090000|2021-08-06 09:28:10|1065.4|1064.8|1065.2|1064.8|1065.4|1065|1065|1064.8|2377
1628242100000|2021-08-06 09:28:20||1065||1064.8||1065||1064.8|0
1628242120000|2021-08-06 09:28:40|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.6|1064.4|8321
1628242130000|2021-08-06 09:28:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1628242140000|2021-08-06 09:29:00|1064.6|1064.6|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|707
1628242150000|2021-08-06 09:29:10|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|500
1628242210000|2021-08-06 09:30:10|1064.8||1064.8||1064.8||1064.8||0
1628242220000|2021-08-06 09:30:20|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064|1688
1628242230000|2021-08-06 09:30:30|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|634
1628242250000|2021-08-06 09:30:50||1064.6||1064.4||1064.6||1064.4|208
1628242260000|2021-08-06 09:31:00||1064.6||1064.4||1064.6||1064.4|0
1628242270000|2021-08-06 09:31:10|1065|1064.6|1065.4|1065|1065.6|1065.2|1065|1064.6|1453
1628242280000|2021-08-06 09:31:20|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1628242300000|2021-08-06 09:31:40|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1628242310000|2021-08-06 09:31:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|489
1628242320000|2021-08-06 09:32:00|1065|1064.6|1065|1064.4|1065|1064.6|1065|1064.4|0
1628242330000|2021-08-06 09:32:10||1064.6||1064.6||1064.6||1064.4|0
1628242340000|2021-08-06 09:32:20|1065.2|1064.8|1065.2|1065|1065.2|1065|1065.2|1064.8|1161
1628242350000|2021-08-06 09:32:30|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|0
1628242360000|2021-08-06 09:32:40|1065.2|1064.8|1065.4|1065|1065.6|1065.2|1065.2|1064.8|4523
1628242370000|2021-08-06 09:32:50|1065.6|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|1853
1628242380000|2021-08-06 09:33:00|1065.4|1065.2|1065.2|1064.8|1065.8|1065.4|1065.2|1064.8|1042
1628242390000|2021-08-06 09:33:10|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1628242400000|2021-08-06 09:33:20||1064.8||1064.6||1064.8||1064.6|0
1628242420000|2021-08-06 09:33:40|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.6|1652
1628242440000|2021-08-06 09:34:00|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1628242450000|2021-08-06 09:34:10|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1628242470000|2021-08-06 09:34:30|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065.2|1064.8|2667
1628242520000|2021-08-06 09:35:20|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|769
1628242530000|2021-08-06 09:35:30|1066|1065.8|1065.8|1065.4|1066|1065.8|1065.6|1065.4|252
1628242550000|2021-08-06 09:35:50|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1628242560000|2021-08-06 09:36:00|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.6|0
1628242570000|2021-08-06 09:36:10|1066|1065.8|1066|1065.6|1066|1065.8|1066|1065.6|0
1628242580000|2021-08-06 09:36:20|1065.8||1066||1066||1065.8||0
1628242620000|2021-08-06 09:37:00|1065.8|1065.4|1065.2|1064.8|1065.8|1065.4|1065.2|1064.8|1786
1628242630000|2021-08-06 09:37:10|1065|1064.6|1065.4|1065.2|1065.6|1065.2|1065|1064.6|1216
1628242640000|2021-08-06 09:37:20|1065.2|1065|1065.2|1065|1065.2|1065|1065.2|1065|1250
1628242650000|2021-08-06 09:37:30||1064.8||1064.8||1064.8||1064.8|0
1628242660000|2021-08-06 09:37:40||1065||1065||1065||1064.8|0
1628242670000|2021-08-06 09:37:50|1065.4|1064.8|1065.2|1064.8|1065.4|1065.2|1065.2|1064.8|1719
1628242690000|2021-08-06 09:38:10|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.4|1065|2281
1628242710000|2021-08-06 09:38:30|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|209
1628242720000|2021-08-06 09:38:40|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1628242730000|2021-08-06 09:38:50||1064.6||1064.6||1064.8||1064.6|0
1628242740000|2021-08-06 09:39:00||1064.8||1064.8||1064.8||1064.6|0
1628242750000|2021-08-06 09:39:10|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|0
1628242780000|2021-08-06 09:39:40|1065.2|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|1228
1628242840000|2021-08-06 09:40:40|1065.2|1064.8|1065.6|1065|1065.6|1065.2|1065.2|1064.8|771
1628242860000|2021-08-06 09:41:00||1065.2||1065.2||1065.2||1065.2|0
1628242870000|2021-08-06 09:41:10|1065.8|1065.4|1065.8|1065.6|1065.8|1065.6|1065.8|1065.4|500
1628242880000|2021-08-06 09:41:20|1066|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|229
1628242890000|2021-08-06 09:41:30|1065.8|1065.6|1066.6|1066.2|1066.6|1066.2|1065.8|1065.6|479
1628242900000|2021-08-06 09:41:40|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|1091
1628242910000|2021-08-06 09:41:50|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.2|0
1628242930000|2021-08-06 09:42:10|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1628242940000|2021-08-06 09:42:20|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1628242960000|2021-08-06 09:42:40|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|3556
1628242970000|2021-08-06 09:42:50||1066.2||1066.2||1066.2||1066.2|0
1628242980000|2021-08-06 09:43:00||1066||1066.2||1066.2||1066|0
1628243000000|2021-08-06 09:43:20|1066.6|1066.4|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|1240
1628243030000|2021-08-06 09:43:50||1066.4||1066.2||1066.4||1066.2|0
1628243040000|2021-08-06 09:44:00|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|1748
1628243050000|2021-08-06 09:44:10|1066.4|1066|1065.8|1065.4|1066.4|1066|1065.8|1065.4|1811
1628243060000|2021-08-06 09:44:20|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|0
1628243070000|2021-08-06 09:44:30||1065.2||1065.2||1065.2||1065.2|0
1628243080000|2021-08-06 09:44:40||1065.4||1065.2||1065.4||1065.2|0
1628243090000|2021-08-06 09:44:50|||||||||96
1628243100000|2021-08-06 09:45:00|1065.4||1065.4||1065.6||1065.4||0
1628243110000|2021-08-06 09:45:10|1065.6||1065.6||1065.6||1065.6||1176
1628243120000|2021-08-06 09:45:20|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1628243140000|2021-08-06 09:45:40|1065.4|1065|1065|1064.8|1065.4|1065|1065|1064.8|1362
1628243150000|2021-08-06 09:45:50|1065.2|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|2754
1628243160000|2021-08-06 09:46:00|1065|1064.6|1065|1064.8|1065.2|1064.8|1065|1064.6|1685
1628243170000|2021-08-06 09:46:10||1064.6||1064.8||1064.8||1064.6|0
1628243180000|2021-08-06 09:46:20|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|1123
1628243190000|2021-08-06 09:46:30|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1628243200000|2021-08-06 09:46:40|1065.2|1064.8|1065.2|1065|1065.4|1065|1065.2|1064.8|1163
1628243210000|2021-08-06 09:46:50|1065.4|1065.2|1065.2|1065|1065.4|1065.2|1065.2|1064.8|1151
1628243220000|2021-08-06 09:47:00|1065.4|1064.8|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|0
1628243230000|2021-08-06 09:47:10|1065|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|0
1628243240000|2021-08-06 09:47:20||1064.6||1064.6||1064.6||1064.6|0
1628243260000|2021-08-06 09:47:40|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.6|0
1628243270000|2021-08-06 09:47:50|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1065|1174
1628243280000|2021-08-06 09:48:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1628243290000|2021-08-06 09:48:10|1065.8|1065.4|1065.4|1065|1065.8|1065.4|1065.4|1065|187
1628243300000|2021-08-06 09:48:20|1065.2|1064.8|1065.2|1065|1065.4|1065|1065.2|1064.8|1000
1628243310000|2021-08-06 09:48:30|1065.4|1064.8|1065.4|1065|1065.4|1065|1065.4|1064.8|0
1628243320000|2021-08-06 09:48:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1628243330000|2021-08-06 09:48:50|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|450
1628243340000|2021-08-06 09:49:00|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.6|300
1628243350000|2021-08-06 09:49:10||1064.6||1064.6||1064.6||1064.6|0
1628243360000|2021-08-06 09:49:20|1065|1064.4|1065|1064.6|1065|1064.6|1065|1064.4|0
1628243370000|2021-08-06 09:49:30|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1628243400000|2021-08-06 09:50:00|1064.8||1064.8||1064.8||1064.8||90
1628243410000|2021-08-06 09:50:10|1065|1064.4|1064.6|1064.2|1065|1064.4|1064.6|1064|702
1628243420000|2021-08-06 09:50:20|1064.8|1064.4|1065|1064.8|1065|1064.8|1064.8|1064.4|2751
1628243430000|2021-08-06 09:50:30|||||||||8000
1628243440000|2021-08-06 09:50:40|||||||||2000
1628243460000|2021-08-06 09:51:00|1065.2|1065|1065.6|1065.2|1065.8|1065.4|1065.2|1065|9846
1628243470000|2021-08-06 09:51:10|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1064.8|2713
1628243480000|2021-08-06 09:51:20|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1628243490000|2021-08-06 09:51:30|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|2254
1628243530000|2021-08-06 09:52:10|1065|1064.6|1065|1064.8|1065.2|1064.8|1065|1064.6|371
1628243540000|2021-08-06 09:52:20|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1628243550000|2021-08-06 09:52:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|300
1628243560000|2021-08-06 09:52:40|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|1050
1628243590000|2021-08-06 09:53:10|1065||1065.2||1065.2||1065||0
1628243600000|2021-08-06 09:53:20|1064.8|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.4|500
1628243610000|2021-08-06 09:53:30|1065|1064.8|1065.2|1064.8|1065.4|1065|1065|1064.8|909
1628243640000|2021-08-06 09:54:00|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.6|1064.2|1500
1628243650000|2021-08-06 09:54:10||1064.4||1064.2||1064.4||1064.2|0
1628243660000|2021-08-06 09:54:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.2|515
1628243690000|2021-08-06 09:54:50|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064|1030
1628243700000|2021-08-06 09:55:00||1064||1064.2||1064.2||1064|0
1628243720000|2021-08-06 09:55:20|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1628243740000|2021-08-06 09:55:40|1064.4|1064|1064.2|1063.6|1064.4|1064|1064.2|1063.6|1250
1628243750000|2021-08-06 09:55:50|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|0
1628243760000|2021-08-06 09:56:00||1063.8||1063.6||1063.8||1063.6|0
1628243770000|2021-08-06 09:56:10|1064.2|1063.8|1064.2|1064|1064.4|1064|1064.2|1063.8|1547
1628243780000|2021-08-06 09:56:20||1063.8||1064||1064||1063.8|2039
1628243790000|2021-08-06 09:56:30|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1063.8|3502
1628243800000|2021-08-06 09:56:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1628243810000|2021-08-06 09:56:50|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|775
1628243820000|2021-08-06 09:57:00|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1063.8|1428
1628243830000|2021-08-06 09:57:10|1064.6|1064.2|1065|1064.6|1065.2|1064.8|1064.6|1064|3027
1628243850000|2021-08-06 09:57:30|1065.2|1064.8|1064.8|1064.6|1065.2|1064.8|1064.8|1064.6|436
1628243860000|2021-08-06 09:57:40|1065|1064.4|1065|1064.6|1065|1064.6|1065|1064.4|0
1628243870000|2021-08-06 09:57:50|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.6|0
1628243880000|2021-08-06 09:58:00|1065|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.6|250
1628243890000|2021-08-06 09:58:10|1064.8|1064.4|1065|1064.6|1065.2|1064.8|1064.8|1064.4|1816
1628243930000|2021-08-06 09:58:50|1064.6|1064.4|1064.2|1064|1064.6|1064.4|1064.2|1063.8|1302
1628243940000|2021-08-06 09:59:00|1064.4|1064.2|1064.6|1064.2|1064.8|1064.2|1064.4|1064.2|11
1628243970000|2021-08-06 09:59:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1628243980000|2021-08-06 09:59:40||1063.8||1064||1064||1063.8|0
1628243990000|2021-08-06 09:59:50||1064.2||1064||1064.2||1064|0
1628244000000|2021-08-06 10:00:00||1064.2||1064||1064.2||1064|0
1628244010000|2021-08-06 10:00:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064|554
1628244030000|2021-08-06 10:00:30|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.2|1063.8|2000
1628244050000|2021-08-06 10:00:50|1064.2||1064.2||1064.2||1064.2||0
1628244070000|2021-08-06 10:01:10|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.2|31
1628244080000|2021-08-06 10:01:20|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063|0
1628244110000|2021-08-06 10:01:50|1063.6|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.4|617
1628244120000|2021-08-06 10:02:00||1063.2||1063.4||1063.4||1063.2|0
1628244130000|2021-08-06 10:02:10|1064|1063.6|1064.6|1064|1064.6|1064|1064|1063.6|112
1628244140000|2021-08-06 10:02:20|1064.4||1064.6||1064.6||1064.4||0
1628244150000|2021-08-06 10:02:30||1064.2||1064.2||1064.2||1064.2|0
1628244160000|2021-08-06 10:02:40|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|228
1628244170000|2021-08-06 10:02:50||1064||1064||1064||1064|0
1628244180000|2021-08-06 10:03:00|1064.4|1064.2|1064.4|1063.8|1064.4|1064.2|1064.2|1063.8|187
1628244190000|2021-08-06 10:03:10||1064||1063.8||1064||1063.8|0
1628244200000|2021-08-06 10:03:20|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1628244210000|2021-08-06 10:03:30|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1628244220000|2021-08-06 10:03:40|1064.2||1064.2||1064.2||1064.2||0
1628244240000|2021-08-06 10:04:00||1063.6||1063.8||1063.8||1063.6|0
1628244260000|2021-08-06 10:04:20|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.2|103
1628244270000|2021-08-06 10:04:30|1064||1063.8||1064||1063.8||0
1628244290000|2021-08-06 10:04:50|1064|1063.6|1064.2|1064|1064.4|1064|1064|1063.6|1245
1628244300000|2021-08-06 10:05:00|1064.4|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1628244310000|2021-08-06 10:05:10|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1628244320000|2021-08-06 10:05:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|0
1628244330000|2021-08-06 10:05:30|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1628244340000|2021-08-06 10:05:40|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1628244360000|2021-08-06 10:06:00|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|250
1628244380000|2021-08-06 10:06:20||1064||1063.8||1064||1063.8|0
1628244400000|2021-08-06 10:06:40|1064.4|1064|1064.6|1064.2|1064.8|1064.4|1064.4|1064|1301
1628244410000|2021-08-06 10:06:50|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1908
1628244420000|2021-08-06 10:07:00|1064.8||1064.8||1064.8||1064.8||0
1628244430000|2021-08-06 10:07:10|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|472
1628244440000|2021-08-06 10:07:20|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|514
1628244460000|2021-08-06 10:07:40|1064.8||1064.6||1064.8||1064.6||0
1628244470000|2021-08-06 10:07:50|1064.8||1064.8||1064.8||1064.8||0
1628244480000|2021-08-06 10:08:00|1065|1064.4|1065.2|1064.8|1065.2|1064.8|1065|1064.4|0
1628244490000|2021-08-06 10:08:10|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1628244500000|2021-08-06 10:08:20|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1628244520000|2021-08-06 10:08:40|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|500
1628244530000|2021-08-06 10:08:50|1065.2||1065.2||1065.2||1065.2||0
1628244540000|2021-08-06 10:09:00|1065|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.6|0
1628244630000|2021-08-06 10:10:30|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|1100
1628244640000|2021-08-06 10:10:40|1065.4|1065|1065.2|1065|1065.6|1065.4|1065.2|1064.8|5886
1628244650000|2021-08-06 10:10:50|1065.4||1065.2||1065.4||1065.2||0
1628244670000|2021-08-06 10:11:10|1065|1064.8|1065.4|1064.8|1065.4|1064.8|1065|1064.6|2
1628244680000|2021-08-06 10:11:20|1065.2|1065|1065.6|1065.2|1065.6|1065.2|1065.2|1064.8|228
1628244690000|2021-08-06 10:11:30|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1628244700000|2021-08-06 10:11:40||1065.4||1065.6||1065.6||1065.4|0
1628244720000|2021-08-06 10:12:00|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|1117
1628244740000|2021-08-06 10:12:20||1065.8||1065.8||1065.8||1065.8|0
1628244750000|2021-08-06 10:12:30|1066.2||1066.2||1066.2||1066.2||0
1628244760000|2021-08-06 10:12:40|1066.4|1066|1066|1065.6|1066.4|1066|1066|1065.6|1154
1628244780000|2021-08-06 10:13:00|1065.8||1065.8||1065.8||1065.8||0
1628244790000|2021-08-06 10:13:10|1066||1065.8||1066||1065.8||0
1628244800000|2021-08-06 10:13:20|1066||1065.8||1066||1065.8||0
1628244810000|2021-08-06 10:13:30|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|17
1628244820000|2021-08-06 10:13:40|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1628244840000|2021-08-06 10:14:00|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|0
1628244870000|2021-08-06 10:14:30|1066.4|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1065.8|4542
1628244890000|2021-08-06 10:14:50|1066.4|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|819
1628244900000|2021-08-06 10:15:00|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|96
1628244910000|2021-08-06 10:15:10|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066.2|1065.6|0
1628244930000|2021-08-06 10:15:30|1066||1066||1066.2||1066||0
1628244940000|2021-08-06 10:15:40|1065.8|1065.6|1066.4|1066|1066.4|1066|1065.8|1065.6|2135
1628244960000|2021-08-06 10:16:00|1066|1065.8|1066.2|1065.8|1066.4|1065.8|1066|1065.8|7202
1628244980000|2021-08-06 10:16:20|1066.4|1066|1067|1066.8|1067|1066.8|1066.4|1066|24851
1628244990000|2021-08-06 10:16:30|1067.2|1067|1067.4|1067|1067.6|1067|1067.2|1067|1
1628245000000|2021-08-06 10:16:40|1067.6|1066.8|1067.4|1067|1067.8|1067.2|1067.4|1066.8|0
1628245010000|2021-08-06 10:16:50|1067.6||1067.4||1067.6||1067.4||0
1628245020000|2021-08-06 10:17:00|1067.6|1067.2|1067.2|1067|1067.6|1067.2|1067.2|1067|2200
1628245030000|2021-08-06 10:17:10|1067.4|1067.2|1067.2|1067|1067.6|1067.2|1067.2|1067|5000
1628245040000|2021-08-06 10:17:20|1067.4|1067.2|1068.4|1067.8|1068.4|1068|1067.4|1067.2|16568
1628245050000|2021-08-06 10:17:30|1067.8|1067.6|1068.4|1067.8|1068.4|1067.8|1067.8|1067.6|10000
1628245060000|2021-08-06 10:17:40|1068.2|1068|1068.4|1068|1068.6|1068|1067.8|1067.6|14115
1628245070000|2021-08-06 10:17:50|1068.6||1068.4||1068.6||1068.4||0
1628245080000|2021-08-06 10:18:00|1068.6|1068.2|1068|1067.6|1068.6|1068.2|1067.8|1067.6|3803
1628245090000|2021-08-06 10:18:10|1067.8||1067.8||1067.8||1067.8||0
1628245100000|2021-08-06 10:18:20|1068||1067.8||1068||1067.8||348
1628245120000|2021-08-06 10:18:40|1068.2|1067.8|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|6501
1628245130000|2021-08-06 10:18:50|1068.4||1068.4||1068.6||1068.4||0
1628245150000|2021-08-06 10:19:10|1068.2|1068|1067.6|1067|1068.8|1068.6|1067.6|1067|42323
1628245160000|2021-08-06 10:19:20|1067.4|1067.2|1067.4|1067|1067.4|1067.2|1067.4|1067|576
1628245170000|2021-08-06 10:19:30|1067.6|1067.2|1068|1067.6|1068.2|1067.8|1067.6|1067.2|3647
1628245180000|2021-08-06 10:19:40|1068.2||1068||1068.2||1068||0
1628245190000|2021-08-06 10:19:50|1068.2|1067.8|1068.2|1067.8|1068.4|1067.8|1068|1067.8|0
1628245200000|2021-08-06 10:20:00|1068.4|1068|1068.2|1067.8|1068.6|1068.2|1067.8|1067.6|3445
1628245210000|2021-08-06 10:20:10|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|180
1628245220000|2021-08-06 10:20:20|1068|1067.6|1067.8|1067.2|1068|1067.6|1067.8|1067.2|3
1628245230000|2021-08-06 10:20:30|1068|1067.4|1068|1067.6|1068|1067.6|1068|1067.2|0
1628245240000|2021-08-06 10:20:40|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|0
1628245250000|2021-08-06 10:20:50|1067.6|1067|1067.8|1067.6|1068|1067.6|1067.2|1066.8|1312
1628245260000|2021-08-06 10:21:00|1067.6|1067.4|1068|1067.4|1068|1067.6|1067.6|1067|4211
1628245270000|2021-08-06 10:21:10|1068.2|1067.6|1068.2|1067.8|1068.2|1067.8|1068.2|1067.6|0
1628245280000|2021-08-06 10:21:20|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|26
1628245290000|2021-08-06 10:21:30|1068.2|1068|1068.4|1068|1068.4|1068|1068.2|1068|3094
1628245310000|2021-08-06 10:21:50|1068.2|1067.8|1068.4|1068|1068.4|1068.2|1068|1067.8|3443
1628245320000|2021-08-06 10:22:00||1067.8||1067.8||1067.8||1067.8|0
1628245330000|2021-08-06 10:22:10||1068||1067.8||1068||1067.8|0
1628245340000|2021-08-06 10:22:20|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1068|1067.6|0
1628245350000|2021-08-06 10:22:30|1067.8|1067.8|1067.8|1067.2|1067.8|1067.8|1067.6|1067.2|794
1628245360000|2021-08-06 10:22:40||1067.4||1067.4||1067.4||1067.4|0
1628245370000|2021-08-06 10:22:50|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|544
1628245380000|2021-08-06 10:23:00|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.8|1067.2|110
1628245390000|2021-08-06 10:23:10|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1628245440000|2021-08-06 10:24:00|1068.2|1067.6|1068.2|1067.8|1068.2|1067.8|1068.2|1067.6|0
1628245450000|2021-08-06 10:24:10|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.6|1067.2|734
1628245470000|2021-08-06 10:24:30|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1628245480000|2021-08-06 10:24:40|1067.8|1067.4|1068|1067.4|1068|1067.4|1067.8|1067.4|0
1628245490000|2021-08-06 10:24:50|1067.8||1068||1068||1067.8||0
1628245500000|2021-08-06 10:25:00|1067.8||1067.8||1067.8||1067.8||0
1628245510000|2021-08-06 10:25:10|1067.6|1067.2|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|200
1628245520000|2021-08-06 10:25:20|1067.6|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1628245530000|2021-08-06 10:25:30|1067.8||1067.6||1067.8||1067.6||0
1628245580000|2021-08-06 10:26:20||1067.4||1067.2||1067.4||1067.2|15
1628245590000|2021-08-06 10:26:30|1067.4|1067|1067|1066.8|1067.4|1067|1067|1066.6|705
1628245600000|2021-08-06 10:26:40|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.4|13168
1628245610000|2021-08-06 10:26:50||1066.6||1066.4||1066.6||1066.4|0
1628245630000|2021-08-06 10:27:10|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1628245660000|2021-08-06 10:27:40|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|735
1628245670000|2021-08-06 10:27:50||1066.4||1066.4||1066.4||1066.2|0
1628245690000|2021-08-06 10:28:10|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1628245700000|2021-08-06 10:28:20|1066.6||1066.8||1066.8||1066.6||0
1628245720000|2021-08-06 10:28:40|1066.6||1066.6||1066.6||1066.6||0
1628245730000|2021-08-06 10:28:50|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1298
1628245740000|2021-08-06 10:29:00|1066.6|1066.4|1067|1066.6|1067|1066.8|1066.6|1066.2|5901
1628245750000|2021-08-06 10:29:10||1066.8||1066.8||1066.8||1066.6|0
1628245760000|2021-08-06 10:29:20||1066.6||1066.6||1066.8||1066.6|0
1628245770000|2021-08-06 10:29:30||1066.8||1066.8||1066.8||1066.6|0
1628245800000|2021-08-06 10:30:00|1066.8|1066.6|1067.2|1066.8|1067.2|1067|1066.8|1066.4|1450
1628245830000|2021-08-06 10:30:30|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1066.8|1066.6|10458
1628245840000|2021-08-06 10:30:40|1067.4||1067.4||1067.4||1067.4||0
1628245850000|2021-08-06 10:30:50|1067.6|1067|1067.6|1067.2|1067.6|1067.2|1067.6|1067|0
1628245880000|2021-08-06 10:31:20||1067.4||1067.2||1067.4||1067.2|0
1628245890000|2021-08-06 10:31:30|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|38
1628245910000|2021-08-06 10:31:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|0
1628245920000|2021-08-06 10:32:00||1068||1068||1068||1068|0
1628245930000|2021-08-06 10:32:10|1068.4|1068.2|1068.4|1068|1068.4|1068.2|1068.4|1068|0
1628245940000|2021-08-06 10:32:20|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|794
1628245960000|2021-08-06 10:32:40|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.2|0
1628245970000|2021-08-06 10:32:50|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1628245980000|2021-08-06 10:33:00|1068.8|1068.4|1068.6|1068.2|1069|1068.4|1068.6|1068.2|374
1628245990000|2021-08-06 10:33:10|1068.2|1068|1068|1067.6|1068.2|1068|1067.8|1067.6|12401
1628246000000|2021-08-06 10:33:20|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.4|1067|8145
1628246030000|2021-08-06 10:33:50|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1628246040000|2021-08-06 10:34:00|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1628246050000|2021-08-06 10:34:10|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.4|558
1628246060000|2021-08-06 10:34:20|1067.6||1067.6||1067.6||1067.6||0
1628246070000|2021-08-06 10:34:30|1067.8|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|716
1628246080000|2021-08-06 10:34:40|1067.6|1067.6|1068|1067.6|1068|1067.6|1067.6|1067.4|2500
1628246090000|2021-08-06 10:34:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.6|0
1628246100000|2021-08-06 10:35:00||1067.6||1067.8||1067.8||1067.6|0
1628246120000|2021-08-06 10:35:20|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|2
1628246160000|2021-08-06 10:36:00|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|0
1628246190000|2021-08-06 10:36:30|1068.4|1068|1068|1067.6|1068.4|1068|1067.8|1067.4|2815
1628246200000|2021-08-06 10:36:40|1068.2|1067.8|1068.2|1067.8|1068.2|1068|1068.2|1067.8|698
1628246210000|2021-08-06 10:36:50|1068|1067.6|1068|1067.6|1068.2|1067.6|1068|1067.6|0
1628246220000|2021-08-06 10:37:00|1068.2||1068||1068.2||1068||0
1628246230000|2021-08-06 10:37:10|1068.2||1068.2||1068.2||1068.2||0
1628246240000|2021-08-06 10:37:20|1068||1068||1068||1068||0
1628246250000|2021-08-06 10:37:30|1068.2||1068.2||1068.2||1068||0
1628246260000|2021-08-06 10:37:40|1068||1068.2||1068.2||1068||0
1628246270000|2021-08-06 10:37:50|1068||1068.2||1068.2||1068||0
1628246280000|2021-08-06 10:38:00|1068|1067.8|1068|1067.8|1068|1067.8|1068|1067.8|0
1628246300000|2021-08-06 10:38:20|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|1067.8|1067.4|1984
1628246310000|2021-08-06 10:38:30|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|2
1628246320000|2021-08-06 10:38:40|1068|1067.6|1068|1067.6|1068|1067.8|1068|1067.6|1092
1628246330000|2021-08-06 10:38:50|1067.6|1067.2|1067.2|1066.8|1067.6|1067.2|1067.2|1066.8|11719
1628246340000|2021-08-06 10:39:00|1067.4|1067|1068|1067.6|1068|1067.8|1067.4|1067|9371
1628246350000|2021-08-06 10:39:10|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|0
1628246360000|2021-08-06 10:39:20|1068.4||1068.4||1068.4||1068.2||0
1628246370000|2021-08-06 10:39:30|1068.2|1068|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1628246380000|2021-08-06 10:39:40||1068||1068||1068||1068|0
1628246390000|2021-08-06 10:39:50|1068.4|1068.2|1068.4|1067.8|1068.4|1068.2|1068.2|1067.8|582
1628246400000|2021-08-06 10:40:00|1068.2||1068.2||1068.2||1068.2||0
1628246410000|2021-08-06 10:40:10|1068|1068|1068.2|1067.8|1068.2|1068|1068|1067.6|2000
1628246420000|2021-08-06 10:40:20|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|0
1628246450000|2021-08-06 10:40:50|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|476
1628246460000|2021-08-06 10:41:00|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|652
1628246470000|2021-08-06 10:41:10|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1066.8|269
1628246480000|2021-08-06 10:41:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1628246490000|2021-08-06 10:41:30|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1628246520000|2021-08-06 10:42:00|1067.8|1067.4|1068.2|1067.6|1068.2|1067.8|1067.8|1067.4|467
1628246530000|2021-08-06 10:42:10|1068||1068||1068||1068||0
1628246560000|2021-08-06 10:42:40|1068.2|1067.8|1068.4|1067.8|1068.4|1067.8|1068.2|1067.8|0
1628246570000|2021-08-06 10:42:50|1068.2||1068.2||1068.2||1068.2||256
1628246580000|2021-08-06 10:43:00|1068.4||1068.2||1068.4||1068.2||0
1628246600000|2021-08-06 10:43:20|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|478
1628246620000|2021-08-06 10:43:40|1067.8||1067.8||1067.8||1067.8||0
1628246630000|2021-08-06 10:43:50|1067.6|1067.4|1067.2|1066.8|1067.6|1067.4|1066.6|1066.4|6303
1628246640000|2021-08-06 10:44:00|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|3858
1628246650000|2021-08-06 10:44:10|1067.2|1066.8|1067.2|1067|1067.2|1067|1067.2|1066.8|757
1628246660000|2021-08-06 10:44:20|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|1108
1628246680000|2021-08-06 10:44:40|1067.8||1067.6||1067.8||1067.6||0
1628246690000|2021-08-06 10:44:50|1067.8|1067|1067.4|1067|1067.8|1067|1067.2|1067|1270
1628246710000|2021-08-06 10:45:10||1067.2||1067||1067.2||1067|1250
1628246720000|2021-08-06 10:45:20|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.4|2738
1628246730000|2021-08-06 10:45:30||1066.8||1066.6||1066.8||1066.4|0
1628246750000|2021-08-06 10:45:50|1066.8|1066.4|1066.8|1066.6|1066.8|1066.6|1066.6|1066.4|1676
1628246760000|2021-08-06 10:46:00||1066.4||1066.4||1066.4||1066.2|1691
1628246830000|2021-08-06 10:47:10|||||||||270
1628246840000|2021-08-06 10:47:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066|2648
1628246850000|2021-08-06 10:47:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1628246860000|2021-08-06 10:47:40|1066.6||1066.6||1066.6||1066.6||0
1628246870000|2021-08-06 10:47:50|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.4|1066.2|479
1628246890000|2021-08-06 10:48:10|1066.8|1066.4|1067.4|1067|1067.4|1067|1066.8|1066.4|3929
1628246900000|2021-08-06 10:48:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1628246910000|2021-08-06 10:48:30|1067.4|1067|1067.2|1066.8|1067.4|1067.2|1067.2|1066.8|1229
1628246920000|2021-08-06 10:48:40|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|1139
1628246930000|2021-08-06 10:48:50|1066.8||1067||1067||1066.8||0
1628246950000|2021-08-06 10:49:10|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|0
1628246960000|2021-08-06 10:49:20|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1628246970000|2021-08-06 10:49:30|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1628246980000|2021-08-06 10:49:40|1067.8||1067.8||1067.8||1067.8||0
1628246990000|2021-08-06 10:49:50|1068|1067.4|1067.8|1067.6|1068|1067.6|1067.8|1067.4|0
1628247000000|2021-08-06 10:50:00|1068|1067.4|1067.6|1067.2|1068|1067.6|1067.6|1067.2|484
1628247020000|2021-08-06 10:50:20|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|17
1628247040000|2021-08-06 10:50:40|||||||||1300
1628247050000|2021-08-06 10:50:50|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|0
1628247060000|2021-08-06 10:51:00|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.6|0
1628247070000|2021-08-06 10:51:10|1068|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|516
1628247080000|2021-08-06 10:51:20|1067.8|1067.8|1068|1067.6|1068|1067.8|1067.8|1067.6|10000
1628247090000|2021-08-06 10:51:30|1068.2||1068.2||1068.2||1068.2||0
1628247100000|2021-08-06 10:51:40|1068||1068||1068.2||1068||0
1628247110000|2021-08-06 10:51:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|500
1628247120000|2021-08-06 10:52:00|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|482
1628247150000|2021-08-06 10:52:30|1068.2|1067.8|1068.4|1068|1068.4|1068.2|1068.2|1067.8|868
1628247170000|2021-08-06 10:52:50||1067.8||1067.8||1067.8||1067.8|0
1628247180000|2021-08-06 10:53:00|1068.2|1067.6|1068|1067.6|1068.2|1067.8|1067.8|1067.6|103
1628247220000|2021-08-06 10:53:40|1067.8|1067.4|1067.8|1067.6|1068|1067.6|1067.8|1067.4|1672
1628247230000|2021-08-06 10:53:50|1068||1067.8||1068||1067.8||0
1628247240000|2021-08-06 10:54:00|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.4|1067.2|244
1628247250000|2021-08-06 10:54:10|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1628247260000|2021-08-06 10:54:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|478
1628247270000|2021-08-06 10:54:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1628247300000|2021-08-06 10:55:00|1067.6|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|298
1628247320000|2021-08-06 10:55:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|31
1628247350000|2021-08-06 10:55:50|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1628247360000|2021-08-06 10:56:00|1067.6|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|913
1628247370000|2021-08-06 10:56:10|1067.6|1067.2|1067.2|1066.8|1067.6|1067.4|1067.2|1066.8|4227
1628247380000|2021-08-06 10:56:20|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|561
1628247430000|2021-08-06 10:57:10|1067|1066.6|1067.6|1067.4|1067.6|1067.4|1067|1066.6|11451
1628247440000|2021-08-06 10:57:20|1067.8||1067.8||1067.8||1067.8||0
1628247460000|2021-08-06 10:57:40|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|553
1628247500000|2021-08-06 10:58:20|1067.6|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|0
1628247510000|2021-08-06 10:58:30|1067.8||1067.8||1067.8||1067.8||0
1628247520000|2021-08-06 10:58:40|1067.6|1067|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1628247530000|2021-08-06 10:58:50|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.8|1206
1628247540000|2021-08-06 10:59:00|1067|1066.6|1067.6|1067.2|1067.6|1067.2|1067|1066.6|0
1628247550000|2021-08-06 10:59:10|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1628247570000|2021-08-06 10:59:30||1066.8||1067||1067||1066.8|0
1628247580000|2021-08-06 10:59:40|1067.6|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|0
1628247590000|2021-08-06 10:59:50|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.6|1067.2|5735
1628247720000|2021-08-06 11:02:00|1067.2|1066.8|1067.2|1066.8|1067.4|1066.8|1067.2|1066.8|783
1628247730000|2021-08-06 11:02:10||1066.6||1066.8||1066.8||1066.6|0
1628247740000|2021-08-06 11:02:20||1066.6||1066.8||1066.8||1066.6|0
1628247750000|2021-08-06 11:02:30|1067|1067|1067.2|1066.8|1067.2|1067|1067|1066.8|814
1628247780000|2021-08-06 11:03:00|1067||1067||1067||1067||0
1628247790000|2021-08-06 11:03:10|1067.2|1067|1067.4|1067|1067.4|1067.2|1067.2|1067|3085
1628247800000|2021-08-06 11:03:20|1067.2||1067.2||1067.2||1067.2||500
1628247810000|2021-08-06 11:03:30|1067.4|1066.8|1067.4|1067|1067.4|1067|1067.4|1066.8|478
1628247820000|2021-08-06 11:03:40|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|2026
1628247840000|2021-08-06 11:04:00|1067.4|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1628247860000|2021-08-06 11:04:20||1067.2||1067||1067.2||1067|75
1628247870000|2021-08-06 11:04:30|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1628247880000|2021-08-06 11:04:40|1067.8|1067.4|1067.6|1067|1067.8|1067.4|1067.6|1067|1398
1628247900000|2021-08-06 11:05:00|1067.4|1066.8|1067.2|1066.8|1067.4|1067|1067|1066.6|3712
1628247920000|2021-08-06 11:05:20|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1628247930000|2021-08-06 11:05:30|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1628247950000|2021-08-06 11:05:50|1067.2||1067.2||1067.2||1067.2||0
1628247960000|2021-08-06 11:06:00|1067.4||1067.4||1067.4||1067.4||710
1628247970000|2021-08-06 11:06:10|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|0
1628247980000|2021-08-06 11:06:20|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.6|186
1628248020000|2021-08-06 11:07:00|1067.2|1066.8|1067.4|1067|1067.4|1067|1067|1066.8|1532
1628248030000|2021-08-06 11:07:10|1067.2|1067.2|1067.2|1066.8|1067.2|1067.2|1067.2|1066.8|285
1628248040000|2021-08-06 11:07:20|1067|1067|1067.2|1066.8|1067.2|1067|1067|1066.8|981
1628248050000|2021-08-06 11:07:30|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|217
1628248110000|2021-08-06 11:08:30|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067.2|489
1628248140000|2021-08-06 11:09:00|1067.8|1067.8|1067.8|1067.6|1067.8|1067.8|1067.8|1067.6|894
1628248160000|2021-08-06 11:09:20|1067.6|1067.4|1067.4|1067|1067.6|1067.4|1067.4|1067|2130
1628248180000|2021-08-06 11:09:40|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|4688
1628248190000|2021-08-06 11:09:50|1068|1067.6|1068|1067.6|1068|1067.8|1068|1067.6|3538
1628248200000|2021-08-06 11:10:00|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1628248250000|2021-08-06 11:10:50|1067.6|1067.2|1067.4|1067|1067.6|1067.4|1067.4|1067|25
1628248260000|2021-08-06 11:11:00|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067|1120
1628248270000|2021-08-06 11:11:10|1067.8|1067.6|1067.8|1067.4|1067.8|1067.6|1067.8|1067.2|1570
1628248280000|2021-08-06 11:11:20|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1628248290000|2021-08-06 11:11:30|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|312
1628248320000|2021-08-06 11:12:00|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1067|2956
1628248330000|2021-08-06 11:12:10|||||||||1000
1628248340000|2021-08-06 11:12:20|||||||||30
1628248360000|2021-08-06 11:12:40|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|187
1628248370000|2021-08-06 11:12:50|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.6|1066.2|764
1628248390000|2021-08-06 11:13:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1628248400000|2021-08-06 11:13:20|1067|1066.6|1067|1066.8|1067|1066.8|1067|1066.6|3720
1628248420000|2021-08-06 11:13:40|1067.2|1067|1067.2|1066.8|1067.2|1067|1067.2|1066.8|2304
1628248460000|2021-08-06 11:14:20|1067|1066.6|1066.6|1066.2|1067|1066.6|1066.4|1066|3476
1628248490000|2021-08-06 11:14:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|9000
1628248500000|2021-08-06 11:15:00|1066.8|1066.4|1066.8|1066.6|1066.8|1066.6|1066.8|1066.4|0
1628248520000|2021-08-06 11:15:20|1067|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|451
1628248540000|2021-08-06 11:15:40|1066.8|1066.8|1067.2|1066.8|1067.2|1066.8|1066.8|1066.8|0
1628248550000|2021-08-06 11:15:50|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1628248560000|2021-08-06 11:16:00|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1066.8|0
1628248590000|2021-08-06 11:16:30|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|104
1628248600000|2021-08-06 11:16:40|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1628248610000|2021-08-06 11:16:50|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1628248660000|2021-08-06 11:17:40|1067.6|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|720
1628248670000|2021-08-06 11:17:50|1068|1067.6|1067.8|1067.2|1068|1067.6|1067.8|1067.2|1958
1628248680000|2021-08-06 11:18:00|1067.6||1067.6||1067.6||1067.6||0
1628248710000|2021-08-06 11:18:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|729
1628248730000|2021-08-06 11:18:50|1068|1067.6|1068|1067.8|1068|1067.8|1068|1067.6|716
1628248740000|2021-08-06 11:19:00|1068.2|1068|1067.8|1067.4|1068.4|1068|1067.6|1067.2|3613
1628248770000|2021-08-06 11:19:30||1067.2||1067.4||1067.4||1067.2|0
1628248780000|2021-08-06 11:19:40|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.6|0
1628248790000|2021-08-06 11:19:50|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1628248810000|2021-08-06 11:20:10||1067.2||1067.2||1067.4||1067.2|0
1628248820000|2021-08-06 11:20:20||1067.4||1067.4||1067.4||1067.2|0
1628248840000|2021-08-06 11:20:40||1067.2||1067.4||1067.4||1067.2|0
1628248870000|2021-08-06 11:21:10|1067.4|1067.2|1067.6|1067.2|1067.8|1067.2|1067.4|1067.2|486
1628248920000|2021-08-06 11:22:00|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.8|1067.4|1177
1628248930000|2021-08-06 11:22:10|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|228
1628249000000|2021-08-06 11:23:20|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1628249010000|2021-08-06 11:23:30|1068.2||1068.2||1068.2||1068.2||0
1628249030000|2021-08-06 11:23:50|1068|1067.8|1068|1067.6|1068|1067.8|1068|1067.6|0
1628249070000|2021-08-06 11:24:30||1067.8||1067.6||1067.8||1067.6|500
1628249080000|2021-08-06 11:24:40|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|1802
1628249130000|2021-08-06 11:25:30|1067.6||1067.6||1067.6||1067.6||0
1628249140000|2021-08-06 11:25:40|1067.4|1067.2|1067.4|1067|1067.4|1067.2|1067.2|1066.8|1407
1628249150000|2021-08-06 11:25:50|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|0
1628249160000|2021-08-06 11:26:00||1067||1066.8||1067||1066.8|0
1628249180000|2021-08-06 11:26:20|1067||1067||1067.2||1067||0
1628249190000|2021-08-06 11:26:30|1067.2||1067||1067.2||1067||0
1628249200000|2021-08-06 11:26:40|1067.2||1067.2||1067.2||1067.2||0
1628249210000|2021-08-06 11:26:50|1067|1067|1067.2|1066.8|1067.2|1067|1067|1066.8|3177
1628249230000|2021-08-06 11:27:10|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|719
1628249250000|2021-08-06 11:27:30|1066.6|1066.6|1066.8|1066.6|1066.8|1066.6|1066.6|1066.6|629
1628249260000|2021-08-06 11:27:40||1066.4||1066.4||1066.4||1066.4|0
1628249280000|2021-08-06 11:28:00|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|36
1628249310000|2021-08-06 11:28:30|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1628249320000|2021-08-06 11:28:40|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|315
1628249360000|2021-08-06 11:29:20|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.4|1067.4|32
1628249380000|2021-08-06 11:29:40|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1628249390000|2021-08-06 11:29:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|2593
1628249400000|2021-08-06 11:30:00|1068|1067.6|1068|1067.6|1068.2|1067.8|1068|1067.6|0
1628249420000|2021-08-06 11:30:20|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|0
1628249450000|2021-08-06 11:30:50|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.6|1067.2|2801
1628249470000|2021-08-06 11:31:10|1067.6|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1067.2|0
1628249490000|2021-08-06 11:31:30|1067.6|1067|1067.4|1067|1067.6|1067|1067.4|1067|0
1628249540000|2021-08-06 11:32:20|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|1607
1628249550000|2021-08-06 11:32:30|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|1739
1628249560000|2021-08-06 11:32:40|1067.2|1067|1067|1066.8|1067.2|1067|1067|1066.8|4090
1628249570000|2021-08-06 11:32:50|1066.8|1066.6|1067.4|1067|1067.4|1067|1066.8|1066.6|1767
1628249590000|2021-08-06 11:33:10|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1628249600000|2021-08-06 11:33:20|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|100
1628249610000|2021-08-06 11:33:30|1067.6||1067.6||1067.6||1067.6||0
1628249620000|2021-08-06 11:33:40|1067.4|1067.2|1067.4|1067|1067.4|1067.2|1067.4|1067|0
1628249630000|2021-08-06 11:33:50|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|1273
1628249690000|2021-08-06 11:34:50|1067.2||1067.2||1067.2||1067.2||0
1628249700000|2021-08-06 11:35:00|1067.4|1067.2|1067.4|1067|1067.4|1067.2|1067.4|1067|1130
1628249710000|2021-08-06 11:35:10|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1628249720000|2021-08-06 11:35:20||1067.2||1067.2||1067.2||1067.2|0
1628249740000|2021-08-06 11:35:40|1067.6|1067.4|1067|1066.6|1067.6|1067.4|1067|1066.6|4746
1628249750000|2021-08-06 11:35:50|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1351
1628249760000|2021-08-06 11:36:00|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|1968
1628249770000|2021-08-06 11:36:10|1067||1067.2||1067.2||1067||0
1628249790000|2021-08-06 11:36:30|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|2482
1628249810000|2021-08-06 11:36:50|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|763
1628249820000|2021-08-06 11:37:00|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1030
1628249830000|2021-08-06 11:37:10|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|1895
1628249840000|2021-08-06 11:37:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1673
1628249870000|2021-08-06 11:37:50|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|10481
1628249910000|2021-08-06 11:38:30|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|315
1628249920000|2021-08-06 11:38:40|1066.6||1066.6||1066.6||1066.6||139
1628249940000|2021-08-06 11:39:00||1066.4||1066.2||1066.4||1066.2|0
1628249960000|2021-08-06 11:39:20|1066.4||1066.4||1066.4||1066.4||0
1628249980000|2021-08-06 11:39:40|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|6000
1628249990000|2021-08-06 11:39:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|421
1628250030000|2021-08-06 11:40:30|1066.2|1065.8|1066.2|1066|1066.2|1066|1066|1065.8|6379
1628250070000|2021-08-06 11:41:10|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|1295
1628250080000|2021-08-06 11:41:20||1066||1066||1066||1066|0
1628250090000|2021-08-06 11:41:30|1066.4|1066.2|1066.4|1066|1066.4|1066.2|1066.4|1066|1088
1628250100000|2021-08-06 11:41:40|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|489
1628250120000|2021-08-06 11:42:00|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1066|2921
1628250130000|2021-08-06 11:42:10|1066.4|1066.2|1066.4|1066|1066.4|1066.2|1066.4|1066|7137
1628250150000|2021-08-06 11:42:30|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|3827
1628250190000|2021-08-06 11:43:10|1067|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.4|1222
1628250200000|2021-08-06 11:43:20|1066.8||1066.8||1066.8||1066.8||0
1628250210000|2021-08-06 11:43:30|1067|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.4|967
1628250220000|2021-08-06 11:43:40||1066.6||1066.6||1066.6||1066.6|0
1628250230000|2021-08-06 11:43:50|1067||1067||1067||1067||14
1628250240000|2021-08-06 11:44:00|1066.8|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1066|969
1628250260000|2021-08-06 11:44:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1628250270000|2021-08-06 11:44:30|1066.4||1066.6||1066.6||1066.4||0
1628250280000|2021-08-06 11:44:40||1066||1066||1066.2||1066|0
1628250290000|2021-08-06 11:44:50|1066.8|1066.2|1066.8|1066.6|1066.8|1066.6|1066.8|1066.2|1716
1628250300000|2021-08-06 11:45:00|1067||1067||1067||1067||251
1628250360000|2021-08-06 11:46:00|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|690
1628250370000|2021-08-06 11:46:10|1067.2||1067.2||1067.4||1067.2||0
1628250380000|2021-08-06 11:46:20|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|158
1628250410000|2021-08-06 11:46:50|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|653
1628250420000|2021-08-06 11:47:00|1067|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.6|32
1628250440000|2021-08-06 11:47:20|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1628250450000|2021-08-06 11:47:30|1066.8||1066.8||1066.8||1066.8||0
1628250460000|2021-08-06 11:47:40|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|187
1628250480000|2021-08-06 11:48:00|1066.4|1066|1066.2|1065.8|1066.4|1066|1066|1065.8|500
1628250510000|2021-08-06 11:48:30|1066||1066.2||1066.2||1066||0
1628250520000|2021-08-06 11:48:40||1066||1065.8||1066||1065.8|1000
1628250530000|2021-08-06 11:48:50|1066||1066||1066||1066||0
1628250540000|2021-08-06 11:49:00|1066.2||1066.2||1066.2||1066.2||0
1628250600000|2021-08-06 11:50:00|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|2150
1628250630000|2021-08-06 11:50:30|1065.8|1065.4|1065.8|1065.6|1066|1065.6|1065.8|1065.4|528
1628250640000|2021-08-06 11:50:40|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|282
1628250650000|2021-08-06 11:50:50|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|1130
1628250660000|2021-08-06 11:51:00|1065.4|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|479
1628250680000|2021-08-06 11:51:20|1065.2|1065|1065|1064.6|1065.2|1065|1064.8|1064.6|6719
1628250690000|2021-08-06 11:51:30|1064.8||1064.8||1064.8||1064.8||0
1628250710000|2021-08-06 11:51:50|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064|5438
1628250720000|2021-08-06 11:52:00|1064.8||1064.6||1064.8||1064.6||0
1628250730000|2021-08-06 11:52:10|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|822
1628250740000|2021-08-06 11:52:20|1064.8||1064.6||1064.8||1064.6||0
1628250760000|2021-08-06 11:52:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1628250790000|2021-08-06 11:53:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1628250840000|2021-08-06 11:54:00||1064.4||1064.4||1064.4||1064.4|0
1628250850000|2021-08-06 11:54:10|1064.8|1064.6|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|506
1628250860000|2021-08-06 11:54:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1628250880000|2021-08-06 11:54:40|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.6|1064.2|1178
1628250890000|2021-08-06 11:54:50|1064.4|1064.2|1064.6|1064|1064.6|1064.2|1064|1063.8|14438
1628250910000|2021-08-06 11:55:10|1064|1063.8|1064.4|1064|1064.6|1064.2|1064|1063.6|22200
1628250950000|2021-08-06 11:55:50|1064.6|1064.2|1064.8|1064.6|1065|1064.6|1064.6|1064.2|1422
1628250960000|2021-08-06 11:56:00|1064.6|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|6956
1628250980000|2021-08-06 11:56:20||1064.4||1064.4||1064.4||1064.4|0
1628250990000|2021-08-06 11:56:30|1064.6|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|4000
1628251000000|2021-08-06 11:56:40||1064.6||1064.4||1064.6||1064.4|0
1628251010000|2021-08-06 11:56:50|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|0
1628251020000|2021-08-06 11:57:00|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1628251040000|2021-08-06 11:57:20|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.4|1063.8|283
1628251050000|2021-08-06 11:57:30|1064.2||1064.4||1064.4||1064.2||0
1628251070000|2021-08-06 11:57:50|1064.6|1064|1064.6|1064.2|1064.8|1064.2|1064.6|1064|166
1628251080000|2021-08-06 11:58:00|1064.8||1064.8||1064.8||1064.8||0
1628251090000|2021-08-06 11:58:10|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1628251110000|2021-08-06 11:58:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1628251120000|2021-08-06 11:58:40|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1628251130000|2021-08-06 11:58:50|1064.2|1063.4|1064.2|1063.6|1064.2|1063.6|1064|1063.4|0
1628251150000|2021-08-06 11:59:10|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.6|1063.2|0
1628251160000|2021-08-06 11:59:20|1063.6||1063.6||1063.6||1063.6||0
1628251230000|2021-08-06 12:00:30|1063.4|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1062.8|7378
1628251240000|2021-08-06 12:00:40|1063.6|1063.4|1064.4|1063.8|1064.4|1063.8|1063.6|1063.4|1090
1628251250000|2021-08-06 12:00:50|1064.6|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|2673
1628251270000|2021-08-06 12:01:10|||||||||479
1628251280000|2021-08-06 12:01:20|1064.6||1064.6||1064.6||1064.6||0
1628251300000|2021-08-06 12:01:40|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|142
1628251310000|2021-08-06 12:01:50|1064.6|1064.4|1064.2|1063.8|1064.6|1064.4|1064|1063.6|1723
1628251320000|2021-08-06 12:02:00|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1628251330000|2021-08-06 12:02:10|1064|1063.6|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|593
1628251360000|2021-08-06 12:02:40|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|1500
1628251370000|2021-08-06 12:02:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|126
1628251380000|2021-08-06 12:03:00|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1628251400000|2021-08-06 12:03:20|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.6|2497
1628251420000|2021-08-06 12:03:40|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1628251430000|2021-08-06 12:03:50|1063|1062.6|1063|1062.6|1063.2|1062.8|1062.8|1062.4|750
1628251450000|2021-08-06 12:04:10|1063.2|1062.8|1063|1062.6|1063.2|1063|1063|1062.6|10088
1628251460000|2021-08-06 12:04:20|1063.2||1063.2||1063.2||1063.2||0
1628251500000|2021-08-06 12:05:00|1063.4|1062.8|1063.2|1062.8|1063.6|1063.2|1063|1062.6|4829
1628251510000|2021-08-06 12:05:10|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1628251540000|2021-08-06 12:05:40|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062|5038
1628251550000|2021-08-06 12:05:50|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|250
1628251560000|2021-08-06 12:06:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1628251570000|2021-08-06 12:06:10|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1061.8|556
1628251580000|2021-08-06 12:06:20|1062.2|1062.2|1062.2|1061.8|1062.2|1062.2|1062.2|1061.8|6138
1628251590000|2021-08-06 12:06:30|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|519
1628251600000|2021-08-06 12:06:40||1061.8||1062||1062||1061.8|0
1628251610000|2021-08-06 12:06:50||1061.8||1061.8||1061.8||1061.8|0
1628251630000|2021-08-06 12:07:10|1062.2||1062.2||1062.2||1062.2||0
1628251640000|2021-08-06 12:07:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1061.8|0
1628251670000|2021-08-06 12:07:50|1062.2||1062.4||1062.4||1062.2||160
1628251720000|2021-08-06 12:08:40|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|165
1628251770000|2021-08-06 12:09:30|1062.4||1062.4||1062.4||1062.4||0
1628251780000|2021-08-06 12:09:40|1062.6||1062.6||1062.6||1062.6||1277
1628251820000|2021-08-06 12:10:20||1062.4||1062.4||1062.4||1062.4|0
1628251830000|2021-08-06 12:10:30|1062.8|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|4715
1628251840000|2021-08-06 12:10:40||1062.6||1062.6||1062.6||1062.6|0
1628251850000|2021-08-06 12:10:50|1063||1063||1063||1062.8||1
1628251860000|2021-08-06 12:11:00|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1628251870000|2021-08-06 12:11:10||1062.8||1062.8||1063||1062.8|0
1628251880000|2021-08-06 12:11:20||1063||1063||1063||1063|0
1628251890000|2021-08-06 12:11:30|1063.6|1063.2|1063.6|1063|1063.8|1063.4|1063.6|1063|3559
1628251900000|2021-08-06 12:11:40|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.8|1063.2|0
1628251910000|2021-08-06 12:11:50|1063.6|1063.2|1063|1062.6|1063.8|1063.4|1063|1062.6|4531
1628251920000|2021-08-06 12:12:00|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.8|1062.2|0
1628251930000|2021-08-06 12:12:10||1062.4||1062.4||1062.4||1062.2|0
1628251940000|2021-08-06 12:12:20|1063||1062.8||1063||1062.8||0
1628251960000|2021-08-06 12:12:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|1
1628251970000|2021-08-06 12:12:50|1062.8|1062.4|1062.4|1062|1062.8|1062.4|1062.4|1062|2842
1628252010000|2021-08-06 12:13:30|1062.2|1062.2|1062.6|1062.2|1062.6|1062.2|1062.2|1062.2|3735
1628252040000|2021-08-06 12:14:00|1062.8||1062.6||1062.8||1062.6||0
1628252050000|2021-08-06 12:14:10|1062.4|1062|1062.2|1061.8|1062.4|1062|1062|1061.6|2962
1628252060000|2021-08-06 12:14:20|1062.4|1061.6|1061.8|1061.4|1062.4|1061.6|1061.8|1061.4|2179
1628252070000|2021-08-06 12:14:30|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1628252080000|2021-08-06 12:14:40|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|431
1628252090000|2021-08-06 12:14:50|1062.2|1061.8|1061.8|1061.4|1062.2|1061.8|1061.6|1061.2|10650
1628252110000|2021-08-06 12:15:10|1061.6|1061.6|1062|1061.4|1062|1061.6|1061.6|1061.2|679
1628252130000|2021-08-06 12:15:30||1061.6||1061.4||1061.6||1061.4|0
1628252140000|2021-08-06 12:15:40|1061.8||1061.8||1061.8||1061.8||100
1628252150000|2021-08-06 12:15:50|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|7925
1628252160000|2021-08-06 12:16:00|1061.8||1061.6||1061.8||1061.6||373
1628252180000|2021-08-06 12:16:20|1061.4|1061|1061.2|1060.6|1061.4|1061|1061|1060.6|2770
1628252210000|2021-08-06 12:16:50|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1628252230000|2021-08-06 12:17:10|1061.6|1061|1061.6|1061.2|1061.8|1061.4|1061.6|1061|2677
1628252240000|2021-08-06 12:17:20|1061.4|1061|1061.6|1061.2|1061.8|1061.2|1061.4|1061|489
1628252260000|2021-08-06 12:17:40|1061.4|1061|1061|1060.8|1061.4|1061|1061|1060.6|1691
1628252270000|2021-08-06 12:17:50||1060.6||1060.8||1060.8||1060.6|0
1628252280000|2021-08-06 12:18:00|1061.2|1060.6|1060.8|1060.4|1061.2|1060.6|1060.8|1060.2|3170
1628252290000|2021-08-06 12:18:10|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1628252310000|2021-08-06 12:18:30|1060.8||1060.8||1060.8||1060.8||0
1628252320000|2021-08-06 12:18:40|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060.2|0
1628252330000|2021-08-06 12:18:50||1060.4||1060.4||1060.4||1060.4|0
1628252350000|2021-08-06 12:19:10|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|156
1628252390000|2021-08-06 12:19:50|1061.4|1061.2|1061.8|1061.6|1061.8|1061.6|1061.4|1061|3911
1628252400000|2021-08-06 12:20:00|1061.6|1061.4|1061.4|1061|1061.6|1061.4|1061.4|1061|1580
1628252410000|2021-08-06 12:20:10|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|1012
1628252420000|2021-08-06 12:20:20|1062||1061.8||1062||1061.8||0
1628252430000|2021-08-06 12:20:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|538
1628252440000|2021-08-06 12:20:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1628252450000|2021-08-06 12:20:50|1061.6||1061.4||1061.6||1061.4||0
1628252460000|2021-08-06 12:21:00|1061.6|1060.8|1061.4|1061|1061.6|1061|1061.2|1060.8|213
1628252470000|2021-08-06 12:21:10|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1628252480000|2021-08-06 12:21:20|1061|1060.6|1061|1060.6|1061.2|1061|1061|1060.6|956
1628252490000|2021-08-06 12:21:30||1060.4||1060.4||1060.4||1060.4|0
1628252510000|2021-08-06 12:21:50|1060.4|1060.2|1060.6|1060|1060.6|1060.2|1060.4|1060|2230
1628252520000|2021-08-06 12:22:00|1060.4||1060.4||1060.4||1060.4||0
1628252530000|2021-08-06 12:22:10|1060.6|1060.2|1060|1059.6|1060.6|1060.2|1059.8|1059.6|13890
1628252540000|2021-08-06 12:22:20|1059.8|1059.4|1060.4|1060|1060.4|1060|1059.8|1059.4|12257
1628252560000|2021-08-06 12:22:40|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|982
1628252570000|2021-08-06 12:22:50|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|73
1628252590000|2021-08-06 12:23:10|1060.6|1060.2|1060.6|1060.4|1060.8|1060.4|1060.6|1060.2|166
1628252600000|2021-08-06 12:23:20|1060.8|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|0
1628252620000|2021-08-06 12:23:40|1060.8||1061||1061||1060.8||0
1628252630000|2021-08-06 12:23:50|1060.8||1060.8||1060.8||1060.8||0
1628252640000|2021-08-06 12:24:00|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|1071
1628252650000|2021-08-06 12:24:10|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|493
1628252670000|2021-08-06 12:24:30|1060.6|1060.4|1061|1060.6|1061.2|1060.8|1060.4|1060.2|11765
1628252680000|2021-08-06 12:24:40|1060.6|1060.4|1060.4|1060|1060.6|1060.4|1060.2|1060|6280
1628252690000|2021-08-06 12:24:50|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|1695
1628252700000|2021-08-06 12:25:00|1060.6|1060|1060.4|1060|1060.6|1060|1060.4|1060|0
1628252710000|2021-08-06 12:25:10|1060|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.6|10110
1628252720000|2021-08-06 12:25:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.2|330
1628252730000|2021-08-06 12:25:30|1060|1059.6|1060.4|1059.8|1060.4|1059.8|1059.8|1059.6|1263
1628252740000|2021-08-06 12:25:40|1060.2|1059.6|1059.8|1059.4|1060.2|1059.6|1059.8|1059.4|0
1628252760000|2021-08-06 12:26:00|1060|1059.6|1060|1059.4|1060|1059.6|1060|1059.4|0
1628252770000|2021-08-06 12:26:10|1059.8|1059.6|1060|1059.4|1060|1059.6|1059.8|1059.4|600
1628252790000|2021-08-06 12:26:30|1060.2|1059.6|1060.2|1059.8|1060.4|1060|1060|1059.6|923
1628252800000|2021-08-06 12:26:40|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|1334
1628252820000|2021-08-06 12:27:00|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.4|1059|4818
1628252840000|2021-08-06 12:27:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.2|1607
1628252850000|2021-08-06 12:27:30|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1628252860000|2021-08-06 12:27:40|1059.8||1059.8||1059.8||1059.8||0
1628252870000|2021-08-06 12:27:50|1059.6||1059.6||1059.6||1059.6||0
1628252880000|2021-08-06 12:28:00|1059.4|1059|1059.4|1058.8|1059.4|1059|1059.4|1058.8|500
1628252890000|2021-08-06 12:28:10||1059||1059||1059||1059|0
1628252900000|2021-08-06 12:28:20|1059.6|1059.2|1059.2|1059|1059.8|1059.4|1059.2|1058.8|3138
1628252910000|2021-08-06 12:28:30|1059.4||1059.2||1059.4||1059.2||0
1628252920000|2021-08-06 12:28:40|1059.4||1059.2||1059.4||1059.2||0
1628252930000|2021-08-06 12:28:50|1059.4||1059.2||1059.4||1059.2||0
1628252940000|2021-08-06 12:29:00|1059.4|1058.8|1059.2|1058.6|1059.4|1059|1059|1058.4|4101
1628252970000|2021-08-06 12:29:30|1059|1058.4|1059|1058.6|1059|1058.8|1058.8|1058.2|3202
1628252980000|2021-08-06 12:29:40|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1628252990000|2021-08-06 12:29:50|1059.4|1058.6|1059.8|1059.2|1060|1059.2|1059.4|1058.6|276
1628253000000|2021-08-06 12:30:00|1059.6|1059|1064.6|1063|1064.8|1063|1059.4|1058.8|33008
1628253010000|2021-08-06 12:30:10|1064.4|1062.8|1064.6|1064.2|1064.8|1064.2|1063|1062.2|10925
1628253020000|2021-08-06 12:30:20|1064.4|1063.8|1065.6|1065|1065.8|1065|1064.4|1063.8|3263
1628253030000|2021-08-06 12:30:30|1065.8|1065.2|1066.6|1065.8|1067.4|1067|1065.8|1065.2|5138
1628253040000|2021-08-06 12:30:40|1067|1066|1067.2|1066.6|1068|1067|1066.8|1066|9908
1628253050000|2021-08-06 12:30:50|1067|1066.4|1068.4|1067.4|1068.8|1068.4|1067|1066|20466
1628253060000|2021-08-06 12:31:00|1068.6|1067.6|1070.4|1069.8|1070.4|1069.8|1068.6|1067.6|41274
1628253070000|2021-08-06 12:31:10|1070.2|1069.4|1071|1070.2|1071|1070.8|1069.8|1069.2|17426
1628253080000|2021-08-06 12:31:20|1071.2|1071|1071|1070|1071.4|1071|1071|1070|1004
1628253090000|2021-08-06 12:31:30|1070.8|1069.8|1071.2|1070.2|1071.8|1071.6|1070|1069|22466
1628253100000|2021-08-06 12:31:40|1071|1070.4|1070.8|1070.2|1071.2|1070.4|1070.8|1070.2|2324
1628253110000|2021-08-06 12:31:50|1070.6|1070|1069.4|1068.6|1070.6|1070|1069.4|1068.6|1184
1628253120000|2021-08-06 12:32:00|1069.6|1068.8|1069.8|1069.2|1069.8|1069.6|1069.6|1068.8|2401
1628253130000|2021-08-06 12:32:10|1070.2|1069.4|1071.4|1070.6|1072|1071.6|1070.2|1069.4|6188
1628253140000|2021-08-06 12:32:20|1071.2|1070.4|1071.2|1070.4|1071.4|1070.6|1071.2|1070.4|0
1628253150000|2021-08-06 12:32:30|1071.4|1070.2|1071.2|1070.4|1071.8|1071|1071|1070.2|3447
1628253160000|2021-08-06 12:32:40|1071|1070.2|1071|1070.2|1071.2|1070.4|1070.8|1070.2|606
1628253170000|2021-08-06 12:32:50|1070.8|1070|1070.8|1070|1070.8|1070|1070.6|1069.8|900
1628253180000|2021-08-06 12:33:00|1070.6|1069.8|1070|1069|1070.6|1069.8|1070|1069|0
1628253190000|2021-08-06 12:33:10|1070.2|1068.8|1071.4|1070.8|1071.6|1071|1070.2|1068.8|6709
1628253200000|2021-08-06 12:33:20|1071.2|1070.4|1070|1069.4|1071.2|1070.4|1070|1069.2|1819
1628253210000|2021-08-06 12:33:30|1069.8|1069.2|1069.2|1068.4|1069.8|1069.2|1069.2|1068.4|517
1628253220000|2021-08-06 12:33:40|1069.4|1068.6|1070|1069.4|1070.2|1069.8|1069.4|1068.6|6845
1628253230000|2021-08-06 12:33:50|1069.8|1069.2|1068.8|1068.2|1069.8|1069.2|1068.8|1068.2|1646
1628253240000|2021-08-06 12:34:00|1069|1068.4|1071.2|1070.6|1071.4|1071|1069|1068.4|11722
1628253250000|2021-08-06 12:34:10|1071|1070.4|1071.2|1070.4|1071.4|1070.6|1070.4|1069.8|4705
1628253260000|2021-08-06 12:34:20|1071.4|1070.6|1071.6|1071|1071.8|1071|1071.4|1070.6|0
1628253270000|2021-08-06 12:34:30||1070.8||1071||1071||1070.8|0
1628253280000|2021-08-06 12:34:40|1071.8|1070.8|1071.6|1070.8|1071.8|1071.6|1071.6|1070.8|3130
1628253290000|2021-08-06 12:34:50|1071.8|1071|1072.4|1071.8|1072.6|1072.4|1071.6|1071|16374
1628253300000|2021-08-06 12:35:00|1072.2|1071.6|1072.2|1071.2|1072.6|1072|1071.6|1071|3545
1628253310000|2021-08-06 12:35:10|1072|1071|1071.4|1070.8|1072|1071|1070.6|1070|29823
1628253320000|2021-08-06 12:35:20|1071.2|1070.6|1070|1069.4|1071.2|1070.6|1070|1069.4|926
1628253330000|2021-08-06 12:35:30|1069.8|1069.2|1070.8|1070.4|1071.2|1071|1069.8|1069.2|13029
1628253340000|2021-08-06 12:35:40|1071|1070.6|1071.2|1070.6|1071.2|1070.6|1071|1070.6|0
1628253350000|2021-08-06 12:35:50|1071|1070.4|1070.8|1070|1071|1070.4|1070.6|1070|2464
1628253360000|2021-08-06 12:36:00|1070.6|1069.8|1070.6|1070.2|1071.6|1071|1070.4|1069.6|12944
1628253370000|2021-08-06 12:36:10|1070.4|1070|1072.2|1071.2|1072.6|1072.2|1070.4|1070|11141
1628253380000|2021-08-06 12:36:20|1072|1071|1071.2|1070.6|1072.2|1071.6|1071|1070.4|4365
1628253390000|2021-08-06 12:36:30|1071.4|1070.8|1071.4|1070.6|1071.4|1071|1071.4|1070.6|405
1628253400000|2021-08-06 12:36:40|1071.2|1070.4|1071|1070.2|1071.2|1070.4|1070.6|1069.8|0
1628253410000|2021-08-06 12:36:50|1070.8|1070|1070.6|1070|1070.8|1070|1070.6|1070|0
1628253420000|2021-08-06 12:37:00|1070.4|1069.8|1068.8|1068.2|1070.4|1069.8|1068.4|1067.8|6653
1628253430000|2021-08-06 12:37:10|1069|1068|1068.6|1068.2|1069.2|1068.4|1067.4|1067|6767
1628253440000|2021-08-06 12:37:20|1068.8|1068.6|1068.6|1068|1068.8|1068.6|1068.2|1067.6|4104
1628253450000|2021-08-06 12:37:30|1068.4|1067.8|1068.6|1068|1068.6|1068|1067|1066.8|61940
1628253460000|2021-08-06 12:37:40||1067.8||1067.8||1067.8||1067.8|0
1628253470000|2021-08-06 12:37:50|1068.8|1068|1069|1068.2|1069|1068.2|1068.8|1068|0
1628253480000|2021-08-06 12:38:00|1068.8|1068|1069.4|1068.8|1069.6|1068.8|1068.4|1067.8|3501
1628253490000|2021-08-06 12:38:10|1069.6|1068.6|1069.6|1069|1069.8|1069|1069.6|1068.6|0
1628253500000|2021-08-06 12:38:20|1069.8||1069.8||1069.8||1069.8||0
1628253510000|2021-08-06 12:38:30|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.4|1069|798
1628253520000|2021-08-06 12:38:40|1070|1069.4|1070.8|1070|1070.8|1070|1070|1069.4|0
1628253530000|2021-08-06 12:38:50|1070.6|1070.2|1071.2|1070.4|1071.2|1070.4|1070.6|1070.2|0
1628253540000|2021-08-06 12:39:00|1071|1070.2|1070.8|1070.2|1071|1070.4|1070.2|1069.8|6485
1628253550000|2021-08-06 12:39:10|1071||1071||1071||1071||0
1628253560000|2021-08-06 12:39:20|1070.8|1070.4|1071|1070.6|1071.2|1070.6|1070.6|1070|728
1628253570000|2021-08-06 12:39:30|1070.8||1071||1071.2||1070.8||791
1628253580000|2021-08-06 12:39:40|1071.2||1071||1071.2||1071||0
1628253590000|2021-08-06 12:39:50|1070.8|1070.4|1071|1070.4|1071.2|1070.8|1070.8|1070.2|5832
1628253600000|2021-08-06 12:40:00|1071.2|1070.6|1071.2|1070.4|1071.4|1070.8|1071|1070.4|1199
1628253610000|2021-08-06 12:40:10|1071.4|1070.6|1071.6|1071|1072.2|1071.6|1071.4|1070.6|6847
1628253620000|2021-08-06 12:40:20|1071.8|1071.6|1072|1071.2|1072|1071.6|1071.6|1071|1945
1628253630000|2021-08-06 12:40:30||1071.4||1071.4||1071.6||1071.4|0
1628253640000|2021-08-06 12:40:40|1072.2|1071.6|1072.4|1071.8|1072.4|1071.8|1072|1071.4|1970
1628253650000|2021-08-06 12:40:50|1072.6|1072|1072|1071.4|1073|1072.4|1072|1071.4|12667
1628253660000|2021-08-06 12:41:00|1072.2|1071.6|1072.6|1072|1072.8|1072.2|1072|1071.6|3046
1628253670000|2021-08-06 12:41:10|1072.8|1072.2|1073.2|1072.4|1073.2|1073|1072.8|1072|3409
1628253680000|2021-08-06 12:41:20|1072.4|1072.2|1073.2|1072.8|1073.2|1072.8|1072.4|1072.2|13802
1628253690000|2021-08-06 12:41:30||1072.6||1072.6||1072.6||1072.4|0
1628253700000|2021-08-06 12:41:40|1073|1072.4|1072.2|1071.6|1073|1072.4|1071.4|1071|14161
1628253710000|2021-08-06 12:41:50|1072.4|1071.8|1072.2|1071.4|1072.6|1071.8|1071.8|1071.2|0
1628253720000|2021-08-06 12:42:00|1072|1071.6|1071.8|1071.2|1072|1071.6|1071.8|1071.2|267
1628253730000|2021-08-06 12:42:10|1072|1071.4|1072.2|1071.6|1072.2|1071.6|1072|1071.4|475
1628253740000|2021-08-06 12:42:20|1072.4|1071.8|1072.2|1071.4|1072.6|1072|1071.8|1071.4|11128
1628253750000|2021-08-06 12:42:30|1072|1071.2|1071.6|1071|1072|1071.2|1071.4|1070.8|476
1628253760000|2021-08-06 12:42:40|1071.4|1070.8|1071.2|1070.6|1071.4|1070.8|1071.2|1070.6|1113
1628253770000|2021-08-06 12:42:50|1071|1070.4|1071|1070.4|1071|1070.6|1071|1070.4|0
1628253780000|2021-08-06 12:43:00|1070.8|1070.2|1070.8|1070.4|1071|1070.6|1070.4|1069.8|7709
1628253790000|2021-08-06 12:43:10|1071|1070.2|1071.8|1071.2|1071.8|1071.2|1071|1070|6810
1628253800000|2021-08-06 12:43:20|1071.6|1071|1072|1071.4|1072|1071.4|1071.4|1071|0
1628253810000|2021-08-06 12:43:30|1071.8||1072||1072||1071.8||0
1628253820000|2021-08-06 12:43:40|1071.8||1071.8||1071.8||1071.8||0
1628253830000|2021-08-06 12:43:50|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071|1053
1628253840000|2021-08-06 12:44:00|1071.4|1071|1071.4|1070.8|1071.6|1071|1071.2|1070.6|2170
1628253850000|2021-08-06 12:44:10|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1628253860000|2021-08-06 12:44:20|1072.4|1071.2|1071.8|1071.4|1072.4|1072|1071.4|1071|38258
1628253870000|2021-08-06 12:44:30|1071.6|1071.2|1071.6|1071|1071.6|1071.2|1071.4|1071|0
1628253880000|2021-08-06 12:44:40|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.6|0
1628253890000|2021-08-06 12:44:50|1071.6|1071|1070.8|1070.2|1071.6|1071.2|1070.6|1070.2|17419
1628253900000|2021-08-06 12:45:00|1070.6||1070.6||1070.8||1070.4||0
1628253910000|2021-08-06 12:45:10|1070.8|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.6|1884
1628253920000|2021-08-06 12:45:20|1071.2|1070.8|1071.4|1071|1071.4|1071|1071|1070.8|1232
1628253930000|2021-08-06 12:45:30|1071.6|1071.4|1071.4|1070.8|1071.8|1071.6|1071.4|1070.8|1518
1628253940000|2021-08-06 12:45:40|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071|1070.6|1146
1628253950000|2021-08-06 12:45:50|1071.4|1070.8|1071.4|1071|1071.6|1071|1071.2|1070.8|0
1628253960000|2021-08-06 12:46:00|1071.2|1070.8|1070|1069.6|1071.2|1070.8|1070|1069.6|7955
1628253970000|2021-08-06 12:46:10|1070.4|1069.8|1070.2|1069.8|1070.6|1070|1070|1069.6|8310
1628253980000|2021-08-06 12:46:20|1070.4|1069.6|1070.4|1069.8|1070.4|1069.8|1070.4|1069.6|0
1628253990000|2021-08-06 12:46:30|1070.6|1070|1070.8|1070.4|1071|1070.8|1070.6|1070|2791
1628254000000|2021-08-06 12:46:40|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.4|1721
1628254010000|2021-08-06 12:46:50|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|1124
1628254020000|2021-08-06 12:47:00|1071.4|1071.2|1070.8|1070.4|1071.6|1071.2|1070.8|1070.4|5758
1628254030000|2021-08-06 12:47:10|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|502
1628254040000|2021-08-06 12:47:20|1071.4|1071|1071.2|1070.6|1071.6|1071.2|1071.2|1070.6|3241
1628254050000|2021-08-06 12:47:30|1071.4|1070.8|1071.4|1071|1071.6|1071|1071|1070.6|2723
1628254060000|2021-08-06 12:47:40|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|2929
1628254090000|2021-08-06 12:48:10|1070.8|1070.4|1070.8|1070.4|1071.2|1070.8|1070.8|1070.4|5899
1628254100000|2021-08-06 12:48:20|1071|1070.6|1070.4|1070.2|1071|1070.8|1070.4|1070|1505
1628254110000|2021-08-06 12:48:30|1070.6|1070|1070.4|1070|1070.6|1070.2|1070.2|1069.8|18764
1628254120000|2021-08-06 12:48:40|1070.6|1070.2|1070.4|1070|1070.8|1070.4|1070.4|1069.8|1119
1628254130000|2021-08-06 12:48:50|1070.2|1069.8|1070.4|1070|1070.6|1070|1070|1069.6|1870
1628254140000|2021-08-06 12:49:00|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|1473
1628254150000|2021-08-06 12:49:10|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|896
1628254160000|2021-08-06 12:49:20|1071.4|1071|1071.4|1071|1071.6|1071|1071.4|1071|0
1628254170000|2021-08-06 12:49:30|1071.2|1071.2|1071.2|1070.8|1071.4|1071.2|1071.2|1070.8|793
1628254180000|2021-08-06 12:49:40|1071.4|1071|1071.2|1070.8|1071.4|1071.2|1071.2|1070.8|1545
1628254190000|2021-08-06 12:49:50|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1628254200000|2021-08-06 12:50:00|1071.2|1070.8|1071.8|1071.4|1071.8|1071.6|1071|1070.6|6027
1628254210000|2021-08-06 12:50:10|1071.6|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071.2|1750
1628254240000|2021-08-06 12:50:40|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|1028
1628254260000|2021-08-06 12:51:00|1071.4|1071|1071.2|1070.8|1071.4|1071|1070.8|1070.6|4114
1628254280000|2021-08-06 12:51:20|1071|1070.6|1070.4|1070|1071|1070.6|1070.2|1070|16762
1628254290000|2021-08-06 12:51:30|1070.2|1069.8|1070.2|1069.8|1070.4|1069.8|1070|1069.6|1199
1628254300000|2021-08-06 12:51:40|1070.4||1070.2||1070.4||1070.2||0
1628254320000|2021-08-06 12:52:00|1070|1070|1070.6|1070.2|1070.6|1070.2|1070|1069.8|3695
1628254330000|2021-08-06 12:52:10|1070.4|1070.4|1071|1070.4|1071|1070.4|1070.4|1070.4|1815
1628254340000|2021-08-06 12:52:20|1071.2|1070.6|1071.2|1070.8|1071.6|1071.2|1071.2|1070.6|2869
1628254350000|2021-08-06 12:52:30|1071|1071.2|1071.8|1071.4|1072|1071.4|1071|1071.2|1523
1628254360000|2021-08-06 12:52:40|1071.6|1071.2|1071.6|1071.2|1071.8|1071.2|1071.4|1071|5363
1628254370000|2021-08-06 12:52:50|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|6
1628254380000|2021-08-06 12:53:00|1071.4|1070.6|1071.6|1071|1071.6|1071.2|1071.4|1070.6|0
1628254390000|2021-08-06 12:53:10|1071.4|1070.8|1071.2|1070.6|1071.4|1070.8|1071.2|1070.6|668
1628254400000|2021-08-06 12:53:20|1071.4|1070.8|1071.2|1070.6|1071.4|1071|1071.2|1070.6|0
1628254410000|2021-08-06 12:53:30|1071||1071||1071||1071||0
1628254420000|2021-08-06 12:53:40|1071.2|1070.8|1070.8|1070.4|1071.2|1070.8|1070.8|1070.2|4009
1628254450000|2021-08-06 12:54:10|1070.6|1070.6|1070.2|1069.8|1071|1070.6|1070|1069.6|16412
1628254460000|2021-08-06 12:54:20|1070.4|1070|1070.6|1070|1070.6|1070.2|1070.4|1070|129
1628254470000|2021-08-06 12:54:30|1070.4|1069.8|1070.2|1069.6|1070.4|1069.8|1070.2|1069.6|250
1628254480000|2021-08-06 12:54:40||1069.8||1069.8||1069.8||1069.8|0
1628254490000|2021-08-06 12:54:50|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1070|1031
1628254500000|2021-08-06 12:55:00|1070.6|1070.2|1070.4|1069.8|1070.8|1070.4|1070.4|1069.8|1676
1628254510000|2021-08-06 12:55:10|1070.2|1070|1070.4|1070|1070.6|1070.2|1070.2|1070|966
1628254520000|2021-08-06 12:55:20|1070.2|1070.2|1070.2|1070|1070.2|1070.2|1070.2|1070|515
1628254530000|2021-08-06 12:55:30|1070.4|1069.8|1069.8|1069.2|1070.4|1069.8|1069.8|1069.2|1119
1628254540000|2021-08-06 12:55:40|1069.6|1069.4|1069|1068.6|1069.6|1069.4|1069|1068.6|1933
1628254550000|2021-08-06 12:55:50|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1628254560000|2021-08-06 12:56:00|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.4|1068|1286
1628254570000|2021-08-06 12:56:10|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|45
1628254580000|2021-08-06 12:56:20|1069.4|1069|1069.8|1069.2|1069.8|1069.4|1069.2|1068.8|1057
1628254590000|2021-08-06 12:56:30|1070|1069.4|1070|1069.6|1070|1069.6|1070|1069.4|0
1628254600000|2021-08-06 12:56:40|1070.2|1069.8|1070|1069.8|1070.2|1069.8|1070|1069.8|2000
1628254610000|2021-08-06 12:56:50|1069.8|1069.6|1069.8|1069.6|1070|1069.6|1069.8|1069.6|2717
1628254620000|2021-08-06 12:57:00|1069.6|1069.4|1069.6|1069.2|1069.8|1069.6|1069.4|1069.2|3683
1628254650000|2021-08-06 12:57:30|1069.8|1069.4|1070.4|1070|1070.6|1070.2|1069.8|1069.4|3453
1628254660000|2021-08-06 12:57:40|1070.6|1070.2|1070.6|1070.4|1070.6|1070.4|1070.6|1070.2|142
1628254680000|2021-08-06 12:58:00|1070.4|1070.2|1070.6|1070|1070.6|1070.2|1070|1069.6|15754
1628254690000|2021-08-06 12:58:10|1070.4|1070.2|1070|1069.8|1070.4|1070.4|1070|1069.6|5455
1628254700000|2021-08-06 12:58:20|1070.2|1070|1070.4|1070|1070.6|1070.2|1070.2|1069.8|3178
1628254710000|2021-08-06 12:58:30|1070.6|1070.2|1071|1070.4|1071|1070.6|1070.6|1070.2|2090
1628254720000|2021-08-06 12:58:40|1070.8|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.6|347
1628254730000|2021-08-06 12:58:50|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1628254740000|2021-08-06 12:59:00|1071.2|1070.8|1071.2|1070.8|1071.2|1071|1071.2|1070.8|1078
1628254750000|2021-08-06 12:59:10|1071.4|1071|1071.6|1071.2|1071.8|1071.2|1071.4|1071|1834
1628254760000|2021-08-06 12:59:20|1071.4|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|1846
1628254770000|2021-08-06 12:59:30|1071.4|1071|1071|1070.6|1071.4|1071|1070.8|1070.4|4200
1628254780000|2021-08-06 12:59:40|1070.8|1070.4|1071.2|1070.8|1071.2|1070.8|1070.8|1070.4|228
1628254790000|2021-08-06 12:59:50|1071.4|1071|1072.6|1072.2|1072.8|1072.4|1071.4|1071|26173
1628254800000|2021-08-06 13:00:00|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072|1071.8|6100
1628254810000|2021-08-06 13:00:10|1072.4|1072|1071.8|1071.4|1072.6|1072|1071.8|1071.4|862
1628254820000|2021-08-06 13:00:20|1072|1071.6|1072.4|1072|1072.4|1072|1071.8|1071.4|4331
1628254830000|2021-08-06 13:00:30|1072.2|1071.8|1072.2|1071.8|1072.4|1071.8|1072.2|1071.8|0
1628254840000|2021-08-06 13:00:40|1072.4|1072|1072.8|1072.4|1072.8|1072.4|1072.4|1072|4433
1628254850000|2021-08-06 13:00:50|1072.6|1072.2|1073.2|1072.8|1073.4|1073|1072.6|1072.2|6072
1628254860000|2021-08-06 13:01:00|1073.4|1072.6|1073.2|1072.8|1073.6|1073|1073.2|1072.6|96
1628254870000|2021-08-06 13:01:10|1073.6|1073.2|1073.8|1073.4|1074|1073.6|1073.6|1073.2|5170
1628254880000|2021-08-06 13:01:20|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.2|1073|1787
1628254890000|2021-08-06 13:01:30|1073.6|1073.2|1073.4|1073|1073.8|1073.2|1073.4|1073|0
1628254910000|2021-08-06 13:01:50|1073.2|1072.8|1072.6|1072.2|1073.2|1072.8|1072.4|1072.2|16637
1628254920000|2021-08-06 13:02:00|1072.4|1072.4|1073|1072.6|1073|1072.6|1072.4|1072|7364
1628254930000|2021-08-06 13:02:10|1072.8|1072.4|1072.8|1072.4|1073|1072.8|1072.6|1072.2|3771
1628254940000|2021-08-06 13:02:20||1072.2||1072.4||1072.6||1072.2|0
1628254950000|2021-08-06 13:02:30|1073|1072.6|1073|1072.6|1073.2|1072.6|1073|1072.6|73
1628254960000|2021-08-06 13:02:40|1073.2|1072.8|1073|1072.6|1073.4|1072.8|1073|1072.6|0
1628254970000|2021-08-06 13:02:50|1073.2|1072.8|1073.4|1072.8|1073.4|1073|1073.2|1072.8|461
1628254980000|2021-08-06 13:03:00|1073.2|1072.6|1073.4|1072.8|1073.4|1073|1073|1072.6|1351
1628255000000|2021-08-06 13:03:20|1073|1072.6|1072.6|1072.2|1073.2|1072.8|1072.6|1072.2|5048
1628255010000|2021-08-06 13:03:30|1072.8|1072.6|1072.8|1072.4|1073|1072.8|1072.6|1072.2|6442
1628255020000|2021-08-06 13:03:40|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|100
1628255030000|2021-08-06 13:03:50|1072.6|1072.2|1071.6|1071.2|1072.6|1072.2|1071.4|1070.8|19458
1628255040000|2021-08-06 13:04:00|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.2|1070.6|1492
1628255050000|2021-08-06 13:04:10|1071.8|1071.6|1072|1071.6|1072.4|1072|1071.6|1071.2|20607
1628255060000|2021-08-06 13:04:20|1072.2|1071.8|1072.4|1071.8|1072.4|1072|1072.2|1071.8|1386
1628255070000|2021-08-06 13:04:30|1072.2|1072|1072.4|1072|1072.4|1072|1072|1072|0
1628255080000|2021-08-06 13:04:40|1072.2||1072.2||1072.4||1072.2||0
1628255090000|2021-08-06 13:04:50|1072.4|1072.2|1073.2|1072.6|1073.2|1072.6|1072.4|1072.2|2490
1628255100000|2021-08-06 13:05:00|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.4|1072.8|1127
1628255110000|2021-08-06 13:05:10|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|375
1628255120000|2021-08-06 13:05:20|1073.2|1072.8|1073.2|1072.6|1073.6|1073.2|1073|1072.6|1151
1628255130000|2021-08-06 13:05:30|1073.4|1072.8|1073.4|1073|1073.6|1073.2|1073.2|1072.8|1999
1628255140000|2021-08-06 13:05:40||1072.8||1072.8||1072.8||1072.8|0
1628255150000|2021-08-06 13:05:50|1073.2|1073|1073.8|1073.4|1074|1073.8|1073.2|1072.8|50989
1628255160000|2021-08-06 13:06:00|1073.6|1073.2|1073.6|1073|1073.8|1073.6|1073|1072.6|7551
1628255170000|2021-08-06 13:06:10|1073.4|1072.8|1073.8|1073.4|1074|1073.8|1073|1072.8|10857
1628255180000|2021-08-06 13:06:20|1074|1073.6|1074.4|1074|1074.6|1074.2|1074|1073.6|4501
1628255190000|2021-08-06 13:06:30|1074.6|1073.8|1073.4|1072.8|1074.6|1073.8|1073.2|1072.8|32436
1628255200000|2021-08-06 13:06:40|1073.6|1073|1073.2|1072.8|1073.6|1073.4|1073.2|1072.6|9270
1628255210000|2021-08-06 13:06:50|1073.4|1073|1074.2|1073.8|1074.2|1073.8|1073.4|1073|6459
1628255220000|2021-08-06 13:07:00|1073.8|1073.6|1072.8|1072.4|1074.2|1073.8|1072.4|1072.2|41341
1628255230000|2021-08-06 13:07:10|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|3194
1628255240000|2021-08-06 13:07:20|1072.6|1072.2|1072.4|1072|1072.8|1072.2|1072|1071.4|1939
1628255250000|2021-08-06 13:07:30|1072.6|1072.2|1072.8|1072.2|1072.8|1072.4|1072.4|1072|374
1628255260000|2021-08-06 13:07:40|1072.6|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|2005
1628255270000|2021-08-06 13:07:50|1072.4|1072|1071.8|1071.4|1072.4|1072.2|1071.6|1071.2|8807
1628255280000|2021-08-06 13:08:00|1072|1071.6|1072.4|1072|1072.4|1072|1071.8|1071.6|2751
1628255290000|2021-08-06 13:08:10|1072.6|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072.2|188
1628255300000|2021-08-06 13:08:20|1072.6|1072|1072.4|1072|1072.6|1072.2|1072.2|1071.8|2142
1628255310000|2021-08-06 13:08:30|1072.6|1072.2|1072.8|1072.2|1072.8|1072.4|1072.4|1072|600
1628255320000|2021-08-06 13:08:40|1073|1072.4|1072|1071.4|1073|1072.6|1072|1071.4|5594
1628255330000|2021-08-06 13:08:50||1071.6||1071.6||1071.6||1071.6|0
1628255340000|2021-08-06 13:09:00|1071.8|1071.4|1071.6|1071.2|1071.8|1071.6|1071.4|1071.2|2021
1628255350000|2021-08-06 13:09:10|1071.4|1071|1071|1070.6|1071.4|1071|1071|1070.6|1000
1628255360000|2021-08-06 13:09:20|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.6|474
1628255370000|2021-08-06 13:09:30|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.6|1070.4|2622
1628255390000|2021-08-06 13:09:50|1070.6|1070.6|1070.8|1070.4|1071|1070.6|1070.6|1070.4|2611
1628255400000|2021-08-06 13:10:00|1070.6|1070.2|1071.2|1070.8|1071.6|1071.2|1070.4|1070.2|7637
1628255410000|2021-08-06 13:10:10|1071|1070.4|1070.8|1070.6|1071.2|1070.8|1070.8|1070.4|8685
1628255420000|2021-08-06 13:10:20|1071.2|1070.8|1071.8|1071.2|1071.8|1071.2|1071.2|1070.8|19169
1628255430000|2021-08-06 13:10:30|1071.6||1071.6||1071.6||1071.6||0
1628255440000|2021-08-06 13:10:40|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1628255450000|2021-08-06 13:10:50|1071.2|1070.8|1071.2|1070.8|1071.2|1071|1070.6|1070.4|14123
1628255460000|2021-08-06 13:11:00|1071|1070.6|1071|1070.4|1071|1070.6|1070.6|1070.2|50
1628255470000|2021-08-06 13:11:10|1070.8|1070.2|1070.6|1070.2|1070.8|1070.2|1070.4|1070.2|2102
1628255480000|2021-08-06 13:11:20|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|10
1628255490000|2021-08-06 13:11:30||1070||1070||1070||1070|0
1628255500000|2021-08-06 13:11:40|1070.4|1069.8|1069.8|1069.4|1070.4|1069.8|1069.4|1069|18955
1628255520000|2021-08-06 13:12:00|1070|1069.6|1070.6|1070.2|1070.6|1070.2|1070|1069.6|3231
1628255530000|2021-08-06 13:12:10|1070.8|1070.4|1071.2|1070.6|1071.4|1070.8|1070.8|1070.4|1119
1628255540000|2021-08-06 13:12:20|1071|1070.8|1071.2|1070.8|1071.2|1070.8|1070.8|1070.6|186
1628255550000|2021-08-06 13:12:30|1071.4|1071|1071.4|1071|1071.8|1071.4|1071.4|1071|3287
1628255560000|2021-08-06 13:12:40|1071.6|1070.8|1071.6|1071|1071.6|1071.2|1071.2|1070.8|806
1628255570000|2021-08-06 13:12:50|1071.4|1070.8|1071.2|1070.6|1071.4|1070.8|1071|1070.6|0
1628255580000|2021-08-06 13:13:00||1070.8||1070.8||1070.8||1070.6|0
1628255590000|2021-08-06 13:13:10|1071|1070.6|1070.6|1070.2|1071|1070.6|1070.6|1070.2|674
1628255600000|2021-08-06 13:13:20|1070.8|1070.4|1070.8|1070.6|1070.8|1070.6|1070.8|1070.4|2295
1628255620000|2021-08-06 13:13:40|1070.6|1070.4|1070.4|1069.8|1070.6|1070.4|1070.2|1069.8|4295
1628255630000|2021-08-06 13:13:50|1070.2|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|0
1628255640000|2021-08-06 13:14:00|1070.4|1069.6|1070.2|1069.8|1070.4|1070|1070.2|1069.6|0
1628255650000|2021-08-06 13:14:10|1070|1069.6|1069.8|1069.2|1070|1069.6|1069.8|1069.2|65
1628255660000|2021-08-06 13:14:20|1070|1069.4|1070|1069.6|1070|1069.6|1070|1069.4|0
1628255670000|2021-08-06 13:14:30|1069.8|1069.4|1070|1069.4|1070|1069.6|1069.6|1069.2|0
1628255680000|2021-08-06 13:14:40|1069.8|1069.6|1069.6|1069.2|1070|1069.6|1069.4|1069|0
1628255690000|2021-08-06 13:14:50|1069.4|1069|1069.8|1069.2|1069.8|1069.4|1069.4|1069|1627
1628255700000|2021-08-06 13:15:00|1069.6|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.4|971
1628255710000|2021-08-06 13:15:10|1070.2|1069.8|1070.2|1069.8|1070.2|1070|1070|1069.6|4414
1628255720000|2021-08-06 13:15:20|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1069.8|1069.6|1186
1628255730000|2021-08-06 13:15:30|1070|1070|1070.8|1070.4|1070.8|1070.4|1070|1070|8466
1628255740000|2021-08-06 13:15:40|1070.6|1070.6|1071.2|1070.6|1071.2|1070.8|1070.6|1070.2|3587
1628255750000|2021-08-06 13:15:50|1071|1070.4|1071.8|1071.4|1071.8|1071.4|1071|1070.4|1628
1628255760000|2021-08-06 13:16:00|1072|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.4|548
1628255770000|2021-08-06 13:16:10|1071.8|1071.4|1072|1071.4|1072|1071.6|1071.8|1071.2|3396
1628255780000|2021-08-06 13:16:20|1071.8||1072||1072||1071.8||0
1628255790000|2021-08-06 13:16:30|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.4|1071.2|434
1628255850000|2021-08-06 13:17:30|1071.8|1071.4|1072.2|1071.8|1072.4|1072.2|1071.8|1071.4|7816
1628255860000|2021-08-06 13:17:40|1072.4|1072|1072.2|1072|1072.4|1072|1072.2|1072|0
1628255870000|2021-08-06 13:17:50|1072.4||1072.4||1072.4||1072.2||0
1628255880000|2021-08-06 13:18:00|1072.6|1072.2|1073|1072.4|1073.2|1072.6|1072.6|1072|3966
1628255890000|2021-08-06 13:18:10||1072.6||1072.4||1072.6||1072.4|0
1628255900000|2021-08-06 13:18:20||1072.6||1072.4||1072.6||1072.4|0
1628255910000|2021-08-06 13:18:30|1073.2|1072.6|1073.4|1073|1073.6|1073.2|1073.2|1072.6|1081
1628255920000|2021-08-06 13:18:40|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|500
1628255930000|2021-08-06 13:18:50|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.6|1073.4|2739
1628255950000|2021-08-06 13:19:10|1073.6|1073.2|1073.6|1073.2|1074.2|1073.8|1073.4|1073|8347
1628255960000|2021-08-06 13:19:20|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|500
1628255980000|2021-08-06 13:19:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|1476
1628255990000|2021-08-06 13:19:50|1073.4|1073|1073.2|1073|1073.4|1073|1073.2|1073|161
1628256000000|2021-08-06 13:20:00|1073|1072.8|1073.4|1073|1073.4|1073|1073|1072.8|2923
1628256010000|2021-08-06 13:20:10|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1072.8|0
1628256020000|2021-08-06 13:20:20|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|5
1628256030000|2021-08-06 13:20:30||1073||1073||1073.2||1073|0
1628256040000|2021-08-06 13:20:40|1073.4|1073.2|1074.2|1074|1074.2|1074|1073.4|1073|16047
1628256050000|2021-08-06 13:20:50|1074.4|1074.2|1074.2|1074|1074.6|1074.2|1074.2|1073.8|9236
1628256060000|2021-08-06 13:21:00|1074.4|1074.2|1074.4|1074.2|1074.6|1074.2|1074.4|1074|4747
1628256070000|2021-08-06 13:21:10||1074||1074||1074||1074|442
1628256080000|2021-08-06 13:21:20|1074.6|1074.2|1074.4|1074|1074.6|1074.4|1074.4|1074|556
1628256090000|2021-08-06 13:21:30|||||||||5
1628256110000|2021-08-06 13:21:50|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|3106
1628256120000|2021-08-06 13:22:00|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|0
1628256130000|2021-08-06 13:22:10|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|0
1628256140000|2021-08-06 13:22:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|2231
1628256160000|2021-08-06 13:22:40|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1073.8|12170
1628256170000|2021-08-06 13:22:50|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074|38
1628256180000|2021-08-06 13:23:00|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|408
1628256190000|2021-08-06 13:23:10|1074.2|1073.8|1074.6|1074.4|1074.6|1074.4|1074|1073.8|19075
1628256200000|2021-08-06 13:23:20|1074.4|1074.2|1075|1074.6|1075|1074.6|1074.4|1074.2|4655
1628256210000|2021-08-06 13:23:30|1075.2|1074.8|1074.2|1074|1075.2|1075|1074.2|1074|47090
1628256220000|2021-08-06 13:23:40|1074.4|1073.8|1074.2|1074|1074.4|1074|1074.2|1073.8|1205
1628256230000|2021-08-06 13:23:50|1074.4|1073.8|1074.2|1074|1074.4|1074|1074.2|1073.6|5958
1628256240000|2021-08-06 13:24:00|1074|1073.8|1074.2|1074|1074.2|1074|1074|1073.6|5175
1628256250000|2021-08-06 13:24:10|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|12783
1628256260000|2021-08-06 13:24:20|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1628256270000|2021-08-06 13:24:30|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1628256280000|2021-08-06 13:24:40|1075.2|1074.8|1075.8|1075.4|1075.8|1075.4|1075.2|1074.8|1495
1628256300000|2021-08-06 13:25:00|1075.6|1075.2|1075.8|1075.2|1076|1075.6|1075.2|1075|6474
1628256310000|2021-08-06 13:25:10|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1628256320000|2021-08-06 13:25:20|1075.4|1074.8|1075|1074.6|1075.4|1074.8|1074.8|1074.4|3294
1628256330000|2021-08-06 13:25:30|1075.2|1074.8|1075.2|1075|1075.4|1075|1075.2|1074.8|0
1628256340000|2021-08-06 13:25:40|1075.4||1075.4||1075.4||1075.4||4
1628256360000|2021-08-06 13:26:00|1075.6|1075.2|1075.4|1075|1075.6|1075.4|1075.4|1075|1406
1628256370000|2021-08-06 13:26:10|1075.2||1075.4||1075.4||1075.2||0
1628256380000|2021-08-06 13:26:20|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.6|2220
1628256390000|2021-08-06 13:26:30|1075|1074.6|1075.2|1074.8|1075.4|1075|1074.6|1074.4|2597
1628256400000|2021-08-06 13:26:40|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1628256410000|2021-08-06 13:26:50|1075||1075||1075||1075||0
1628256430000|2021-08-06 13:27:10||1074.6||1074.6||1074.6||1074.6|786
1628256440000|2021-08-06 13:27:20|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.8|1074.4|4110
1628256450000|2021-08-06 13:27:30|1074.8|1074.8|1074.8|1074.2|1074.8|1074.8|1074.6|1074.2|0
1628256470000|2021-08-06 13:27:50|1074.6|1074|1074.2|1074|1074.6|1074|1074.2|1074|7242
1628256480000|2021-08-06 13:28:00|1074.4|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|1581
1628256500000|2021-08-06 13:28:20|1074.4|1074|1074.2|1074|1074.4|1074|1074.2|1073.8|11435
1628256510000|2021-08-06 13:28:30|1074.4|1074.2|1075|1074.4|1075|1074.6|1074.4|1074.2|4648
1628256520000|2021-08-06 13:28:40|1074.8||1075||1075||1074.8||0
1628256530000|2021-08-06 13:28:50|1074.8|1074.2|1074.6|1074.2|1074.8|1074.2|1074.6|1074.2|6689
1628256540000|2021-08-06 13:29:00|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.8|1074.4|2825
1628256550000|2021-08-06 13:29:10|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1628256570000|2021-08-06 13:29:30|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|4716
1628256580000|2021-08-06 13:29:40|1074.4|1074|1075|1074.6|1075|1074.6|1074.4|1074|1954
1628256590000|2021-08-06 13:29:50||1074.8||1074.8||1074.8||1074.8|0
1628256600000|2021-08-06 13:30:00|1074.8|1074.6|1074.8|1074.4|1075.4|1075.2|1074.6|1074.4|25316
1628256610000|2021-08-06 13:30:10|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074|1073.8|36589
1628256620000|2021-08-06 13:30:20|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1073.8|1073.4|24666
1628256630000|2021-08-06 13:30:30|1074.8|1074.4|1075.2|1075|1075.6|1075.2|1074.8|1074.4|9489
1628256640000|2021-08-06 13:30:40|1075|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.4|11377
1628256650000|2021-08-06 13:30:50|1074.8|1074.4|1075.4|1075|1075.6|1075.2|1074.8|1074.4|10378
1628256660000|2021-08-06 13:31:00|1075.6|1075.2|1076|1075.8|1076.6|1076.2|1075.6|1075.2|11533
1628256670000|2021-08-06 13:31:10|1076.2|1075.6|1076.6|1076.2|1076.6|1076.4|1076|1075.6|3501
1628256680000|2021-08-06 13:31:20|1076.4|1076.4|1076.2|1075.8|1076.4|1076.4|1076.2|1075.8|5649
1628256690000|2021-08-06 13:31:30|1076.4|1076|1076.4|1076.2|1076.6|1076.4|1076.4|1076|2045
1628256700000|2021-08-06 13:31:40|1076.6|1076.4|1077|1076.6|1077|1076.8|1076.6|1076.4|4291
1628256710000|2021-08-06 13:31:50|1076.8|1076.4|1076.6|1076.2|1077.4|1077|1076.4|1076.2|14321
1628256720000|2021-08-06 13:32:00|1076.8|1076.4|1076.2|1076|1076.8|1076.6|1076.2|1076|6285
1628256730000|2021-08-06 13:32:10|1076.4|1076.2|1076.8|1076.6|1076.8|1076.6|1076.4|1076.2|7162
1628256740000|2021-08-06 13:32:20|1076.6|1076.4|1076|1075.6|1076.6|1076.6|1076|1075.6|3281
1628256750000|2021-08-06 13:32:30|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.2|1236
1628256760000|2021-08-06 13:32:40|1076.2|1075.8|1076.6|1076.2|1076.8|1076.6|1076.2|1075.8|6463
1628256770000|2021-08-06 13:32:50|1076.8|1076.4|1077|1076.6|1077|1076.8|1076.8|1076.4|9580
1628256780000|2021-08-06 13:33:00|1076.8|1076.4|1077|1076.8|1077.6|1077.4|1076.8|1076.4|4271
1628256790000|2021-08-06 13:33:10|1077.2|1077|1077.2|1076.8|1077.4|1077|1077|1076.6|943
1628256800000|2021-08-06 13:33:20|1077|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|976
1628256810000|2021-08-06 13:33:30|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.4|13600
1628256820000|2021-08-06 13:33:40|1076.8|1077|1077|1076.6|1077.2|1077|1076.8|1076.6|1369
1628256830000|2021-08-06 13:33:50|1076.8|1076.4|1076|1075.6|1076.8|1076.4|1076|1075.4|6781
1628256840000|2021-08-06 13:34:00|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.4|1075.2|4791
1628256850000|2021-08-06 13:34:10|1075.8|1075.4|1075.4|1075.2|1075.8|1075.4|1075.4|1075.2|0
1628256860000|2021-08-06 13:34:20|1075.6|1075.4|1075.8|1075.6|1075.8|1075.6|1075.6|1075.4|2202
1628256870000|2021-08-06 13:34:30|1075.6|1075.4|1075.4|1075|1075.6|1075.4|1075|1074.6|3945
1628256880000|2021-08-06 13:34:40|1075.2|1074.8|1075.2|1074.8|1075.8|1075.4|1075.2|1074.8|4027
1628256890000|2021-08-06 13:34:50|1075|1074.6|1074.6|1074.2|1075|1074.8|1074.4|1074|4357
1628256900000|2021-08-06 13:35:00|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1074|1073.8|18842
1628256910000|2021-08-06 13:35:10|1074.2|1073.8|1074.2|1074|1074.2|1074|1074.2|1073.8|10183
1628256920000|2021-08-06 13:35:20|1074|1073.8|1074.4|1074|1074.6|1074.2|1074|1073.6|9993
1628256930000|2021-08-06 13:35:30|1074.2|1074.2|1074.2|1074|1074.4|1074.2|1073.8|1073.4|51073
1628256940000|2021-08-06 13:35:40|1074.4|1073.8|1074.4|1074|1074.6|1074.4|1074.2|1073.8|10906
1628256950000|2021-08-06 13:35:50|1074.2|1073.8|1074.2|1074|1074.4|1074|1074|1073.6|36767
1628256960000|2021-08-06 13:36:00|1074.4|1073.8|1073.8|1073.6|1074.4|1074.2|1073.6|1073.2|97037
1628256970000|2021-08-06 13:36:10|1073.6|1073.4|1073.4|1072.8|1073.6|1073.4|1073.2|1072.8|9299
1628256980000|2021-08-06 13:36:20|1073.2|1072.6|1072.8|1072.4|1073.2|1072.6|1072.2|1071.8|17468
1628256990000|2021-08-06 13:36:30|1073|1072.6|1073|1072.6|1073|1072.8|1072.8|1072.4|5189
1628257000000|2021-08-06 13:36:40|1073.2|1072.8|1073.6|1073.2|1074.2|1073.8|1073.2|1072.8|13787
1628257010000|2021-08-06 13:36:50|1073.8|1073.4|1074.2|1073.8|1074.2|1073.8|1073.8|1073.4|3797
1628257020000|2021-08-06 13:37:00|1074.4|1073.6|1074.2|1073.8|1074.4|1073.8|1074|1073.6|0
1628257030000|2021-08-06 13:37:10|1074|1073.6|1074.4|1073.8|1074.4|1073.8|1073.4|1073.2|11941
1628257040000|2021-08-06 13:37:20|1074.6|1074|1074.6|1074.2|1074.6|1074.2|1074.6|1074|0
1628257050000|2021-08-06 13:37:30|1074.4|1074|1074.6|1074.2|1074.8|1074.6|1074|1073.4|18562
1628257060000|2021-08-06 13:37:40||1074||1074.2||1074.2||1074|526
1628257070000|2021-08-06 13:37:50|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.4|1074|1831
1628257080000|2021-08-06 13:38:00|1074.2|1073.8|1073.8|1073.4|1074.2|1073.8|1073.6|1073.4|6472
1628257090000|2021-08-06 13:38:10|1073.6|1073.2|1073.8|1073.4|1074|1073.4|1073|1072.8|9461
1628257100000|2021-08-06 13:38:20|1074|1073.6|1074.6|1074.2|1074.8|1074.4|1074|1073.4|8815
1628257110000|2021-08-06 13:38:30|1074.4|1074|1073.4|1073|1074.4|1074|1073.4|1073|24993
1628257120000|2021-08-06 13:38:40|1073.6|1072.8|1073.4|1073|1074|1073.8|1073.4|1072.8|25634
1628257130000|2021-08-06 13:38:50|1073.6|1072.8|1073.6|1073|1073.6|1073.2|1073.6|1072.8|0
1628257140000|2021-08-06 13:39:00|1073.4||1073.4||1073.4||1073.4||0
1628257150000|2021-08-06 13:39:10|1073.2|1072.8|1073.6|1073|1073.6|1073.2|1073|1072.6|2737
1628257170000|2021-08-06 13:39:30|1073.4|1072.8|1074|1073.6|1074|1073.6|1073.2|1072.8|1569
1628257180000|2021-08-06 13:39:40|1073.8|1073.4|1074.2|1073.8|1074.6|1074.2|1073.8|1073.4|3309
1628257190000|2021-08-06 13:39:50|1074|1073.6|1074.2|1073.6|1074.2|1073.6|1073.8|1073.4|1844
1628257200000|2021-08-06 13:40:00|1074.4|1073.8|1075|1074.6|1075.4|1075|1074.4|1073.8|1009
1628257210000|2021-08-06 13:40:10|1074.8|1074.4|1074.6|1074.2|1075|1074.4|1074.6|1074.2|500
1628257230000|2021-08-06 13:40:30|1074.8|1074.4|1075|1074.6|1075.2|1074.6|1074.6|1074.2|951
1628257240000|2021-08-06 13:40:40|1075.2|1074.8|1075.8|1075.4|1076|1075.6|1075.2|1074.8|2950
1628257250000|2021-08-06 13:40:50|1075.6|1075.2|1076.4|1076|1076.4|1076|1075.6|1075.2|881
1628257260000|2021-08-06 13:41:00|1076.6|1076.2|1077.2|1076.8|1077.2|1077|1076.6|1076.2|6476
1628257270000|2021-08-06 13:41:10|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.4|981
1628257280000|2021-08-06 13:41:20|1077|1076.6|1077|1076.6|1077.6|1077.2|1076.8|1076.6|8937
1628257290000|2021-08-06 13:41:30|1077.2|1076.8|1077.4|1076.8|1077.4|1076.8|1077|1076.6|0
1628257300000|2021-08-06 13:41:40|1077.2|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|570
1628257310000|2021-08-06 13:41:50|1077.4||1077.4||1077.4||1077.4||0
1628257320000|2021-08-06 13:42:00|1077.2|1077|1077.6|1077|1077.8|1077.6|1077.2|1077|4979
1628257330000|2021-08-06 13:42:10|1077.4|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1077|3138
1628257340000|2021-08-06 13:42:20|1077.2|1077.2|1077.2|1076.6|1077.6|1077.2|1076.8|1076.4|21909
1628257350000|2021-08-06 13:42:30|1077.4|1076.8|1077.6|1077.2|1077.6|1077.2|1077.4|1076.8|2036
1628257360000|2021-08-06 13:42:40|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|0
1628257370000|2021-08-06 13:42:50|1077.2||1077.2||1077.2||1077||989
1628257380000|2021-08-06 13:43:00|1077|1076.6|1076|1075.6|1077|1076.6|1076|1075.6|6093
1628257390000|2021-08-06 13:43:10|1076.2|1075.8|1076|1075.6|1076.4|1076|1076|1075.6|2669
1628257400000|2021-08-06 13:43:20|1076.2|1075.8|1076.8|1076.4|1076.8|1076.6|1076.2|1075.6|6533
1628257410000|2021-08-06 13:43:30|1076.6|1076.2|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1628257420000|2021-08-06 13:43:40|1076.2|1075.8|1076.8|1076.4|1076.8|1076.4|1076|1075.6|6839
1628257430000|2021-08-06 13:43:50|1077|1076.6|1076.6|1076.2|1077.2|1076.6|1076.6|1076.2|2169
1628257440000|2021-08-06 13:44:00|1076.4|1076|1076.4|1076|1076.6|1076|1076.2|1075.8|1585
1628257450000|2021-08-06 13:44:10|1076.6|1075.8|1076.2|1075.8|1076.6|1075.8|1076.2|1075.8|0
1628257460000|2021-08-06 13:44:20|1076|1075.6|1076|1075.6|1076.2|1075.6|1075.8|1075.4|1983
1628257470000|2021-08-06 13:44:30|1076.2|1075.8|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|1167
1628257480000|2021-08-06 13:44:40||1076||1076||1076||1076|0
1628257490000|2021-08-06 13:44:50|1076.4|1075.8|1075.8|1075.4|1076.4|1075.8|1075.6|1075.2|1899
1628257500000|2021-08-06 13:45:00|1076|1075.6|1076.6|1076|1076.8|1076.2|1076|1075.4|1792
1628257510000|2021-08-06 13:45:10|1076.4|1075.8|1076.8|1076.4|1076.8|1076.4|1076.2|1075.8|10736
1628257520000|2021-08-06 13:45:20|1077|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.6|1116
1628257530000|2021-08-06 13:45:30|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|1649
1628257540000|2021-08-06 13:45:40|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|10742
1628257550000|2021-08-06 13:45:50|1077|1076.6|1077.6|1077.2|1077.6|1077.4|1077|1076.6|1912
1628257560000|2021-08-06 13:46:00|1077.8|1077.4|1077.6|1077.2|1078.2|1078|1077.6|1077|7127
1628257570000|2021-08-06 13:46:10|1077.8|1077.4|1078.8|1078.2|1079|1078.6|1077.8|1077.4|7710
1628257580000|2021-08-06 13:46:20|1078.6|1078|1078.4|1078|1078.8|1078.2|1078.4|1077.8|525
1628257590000|2021-08-06 13:46:30|1078.2|1077.8|1077.8|1077.4|1078.4|1078|1077.8|1077.4|6870
1628257600000|2021-08-06 13:46:40|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1077|4612
1628257610000|2021-08-06 13:46:50|1077.6|1077.2|1077.4|1077.2|1077.8|1077.2|1077.4|1077|0
1628257620000|2021-08-06 13:47:00|1077.6|1077.4|1078.2|1077.6|1078.4|1078|1077.6|1077.2|2388
1628257630000|2021-08-06 13:47:10|1078|1077.8|1078|1077.6|1078.2|1078|1078|1077.6|0
1628257640000|2021-08-06 13:47:20|1077.8|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.6|1031
1628257650000|2021-08-06 13:47:30|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.2|1077|10080
1628257670000|2021-08-06 13:47:50|1077.4|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|5535
1628257680000|2021-08-06 13:48:00|1077.8|1077.4|1078.2|1077.8|1078.4|1078|1077.8|1077.4|4598
1628257690000|2021-08-06 13:48:10|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.2|1077|7097
1628257700000|2021-08-06 13:48:20|1077.6|1077.6|1077.6|1077.4|1077.8|1077.6|1077.6|1077.2|2603
1628257710000|2021-08-06 13:48:30||1077.2||1077.4||1077.4||1077.2|0
1628257720000|2021-08-06 13:48:40|1077.4|1077.2|1077.6|1077|1077.8|1077.2|1077.4|1077|11883
1628257730000|2021-08-06 13:48:50|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1628257740000|2021-08-06 13:49:00|1077.4|1077|1077.4|1077|1077.4|1077.2|1077.4|1077|0
1628257750000|2021-08-06 13:49:10|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077|4231
1628257760000|2021-08-06 13:49:20|1077.4|1077|1077|1076.6|1077.4|1077|1077|1076.6|2339
1628257770000|2021-08-06 13:49:30|1077.2|1076.8|1077.4|1076.8|1077.4|1076.8|1076.8|1076.4|3387
1628257780000|2021-08-06 13:49:40||1077||1076.8||1077||1076.8|0
1628257790000|2021-08-06 13:49:50|1077.2|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|0
1628257800000|2021-08-06 13:50:00|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1628257810000|2021-08-06 13:50:10|1077.4|1077.2|1077.6|1077.2|1077.8|1077.4|1077.4|1077|3184
1628257820000|2021-08-06 13:50:20|1077.4|1077|1077.2|1076.8|1077.6|1077|1077.2|1076.8|4936
1628257830000|2021-08-06 13:50:30|1077|1076.6|1076.6|1076|1077|1076.6|1076.6|1076|7733
1628257840000|2021-08-06 13:50:40|1076.8|1076.2|1076.4|1075.8|1076.8|1076.2|1076.2|1075.8|1487
1628257850000|2021-08-06 13:50:50|1076.2|1075.6|1075.4|1075|1076.2|1075.6|1075.2|1075|2607
1628257860000|2021-08-06 13:51:00|1075.2|1074.8|1075.2|1074.8|1075.4|1075.2|1075.2|1074.8|1769
1628257870000|2021-08-06 13:51:10|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.6|1074.4|4506
1628257880000|2021-08-06 13:51:20|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1074|3341
1628257890000|2021-08-06 13:51:30|1074|1073.8|1074.4|1073.8|1074.4|1074.2|1074|1073.6|4667
1628257900000|2021-08-06 13:51:40|1074.6|1074|1074.2|1073.6|1074.6|1074.2|1073.8|1073.4|6746
1628257910000|2021-08-06 13:51:50|1074.4|1073.8|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|1169
1628257920000|2021-08-06 13:52:00|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|730
1628257930000|2021-08-06 13:52:10|1074.6|1074.2|1075|1074.6|1075.2|1074.6|1074.6|1074|0
1628257940000|2021-08-06 13:52:20|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|1344
1628257950000|2021-08-06 13:52:30|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|3609
1628257960000|2021-08-06 13:52:40|1075.4|1075|1075.8|1075.4|1075.8|1075.6|1075.4|1075|977
1628257970000|2021-08-06 13:52:50|1076|1075.6|1076.4|1075.8|1076.4|1076|1076|1075.6|4855
1628257980000|2021-08-06 13:53:00|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1628257990000|2021-08-06 13:53:10|1076.4|1076.4|1077|1076.6|1077|1076.8|1076.4|1076.4|1795
1628258000000|2021-08-06 13:53:20|1077.2|1076.8|1077.6|1077.2|1077.8|1077.2|1077.2|1076.8|1991
1628258010000|2021-08-06 13:53:30|1077.8|1077.4|1078|1077.4|1078.2|1077.8|1077.8|1077.2|500
1628258020000|2021-08-06 13:53:40|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.6|1077.6|0
1628258030000|2021-08-06 13:53:50|1077.8|1077.4|1078|1077.6|1078|1077.8|1077.4|1077|9390
1628258040000|2021-08-06 13:54:00|1078.2|1077.8|1077.8|1077.2|1078.4|1077.8|1077.6|1077.2|1771
1628258050000|2021-08-06 13:54:10|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|0
1628258060000|2021-08-06 13:54:20|1077.2|1077|1077.4|1077|1077.6|1077|1077|1076.6|7926
1628258070000|2021-08-06 13:54:30|1077.6|1077.2|1077.4|1076.8|1078|1077.4|1076.6|1076.4|10037
1628258080000|2021-08-06 13:54:40|1077||1077.2||1077.4||1077||195
1628258090000|2021-08-06 13:54:50|1077|1077|1077.4|1076.8|1077.4|1077|1077|1076.8|489
1628258100000|2021-08-06 13:55:00|1077|1076.6|1076.8|1076.4|1077.2|1076.6|1076.8|1076.2|3009
1628258110000|2021-08-06 13:55:10|1076.6|1076.2|1076.6|1076|1076.6|1076.2|1076|1075.8|6210
1628258120000|2021-08-06 13:55:20|1076.8|1076.2|1077.2|1076.6|1077.2|1076.6|1076.8|1076|1218
1628258130000|2021-08-06 13:55:30|1077|1076.8|1077.4|1077.2|1077.4|1077.2|1076.6|1076.4|20259
1628258140000|2021-08-06 13:55:40|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|460
1628258150000|2021-08-06 13:55:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1628258170000|2021-08-06 13:56:10||1077.6||1077.4||1077.6||1077.4|0
1628258180000|2021-08-06 13:56:20|1078|1077.6|1078.6|1078.2|1078.8|1078.4|1078|1077.6|3060
1628258190000|2021-08-06 13:56:30|1078.8|1078.4|1078.4|1078.2|1078.8|1078.4|1078.4|1078.2|2842
1628258200000|2021-08-06 13:56:40|1078.6|1078.4|1079|1078.4|1079|1078.4|1078.6|1078.2|1065
1628258210000|2021-08-06 13:56:50|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|1769
1628258220000|2021-08-06 13:57:00|1078.4|1078.2|1077.8|1077.4|1078.8|1078.4|1077.6|1077.2|15927
1628258230000|2021-08-06 13:57:10|1078|1077.6|1078.6|1078.2|1078.6|1078.2|1078|1077.6|502
1628258240000|2021-08-06 13:57:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1628258270000|2021-08-06 13:57:50|1079|1078.6|1079.4|1079|1079.8|1079.2|1079|1078.6|7803
1628258280000|2021-08-06 13:58:00|1079.6||1079.4||1079.6||1079.4||0
1628258290000|2021-08-06 13:58:10|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.4|8373
1628258300000|2021-08-06 13:58:20|1079.2|1078.8|1079.4|1079.2|1079.4|1079.2|1079.2|1078.8|1299
1628258310000|2021-08-06 13:58:30|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|8586
1628258320000|2021-08-06 13:58:40|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.6|1079.2|1105
1628258330000|2021-08-06 13:58:50|1079.8|1079.4|1080.2|1080|1080.4|1080|1079.8|1079.4|32205
1628258340000|2021-08-06 13:59:00|1080|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|1073
1628258350000|2021-08-06 13:59:10|1080|1079.6|1080|1079.8|1080|1079.8|1079.8|1079.6|2401
1628258360000|2021-08-06 13:59:20|1079.8|1079.6|1079.8|1079.6|1079.8|1079.8|1079.8|1079.6|6
1628258370000|2021-08-06 13:59:30|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|2724
1628258380000|2021-08-06 13:59:40|1079.4|1079.4|1080|1079.4|1080.4|1080|1079.4|1078.8|22509
1628258390000|2021-08-06 13:59:50|1079.8|1079.6|1080.2|1079.6|1080.2|1079.6|1079.8|1079.6|0
1628258400000|2021-08-06 14:00:00|1080|1079.4|1079.8|1079.2|1080|1079.4|1079.6|1079.2|4719
1628258410000|2021-08-06 14:00:10|1079.6|1079|1079.4|1079|1079.6|1079|1079.2|1078.8|2608
1628258420000|2021-08-06 14:00:20|1079.2|1078.8|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|1947
1628258430000|2021-08-06 14:00:30|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1079|2270
1628258440000|2021-08-06 14:00:40|1079.6|1079.2|1079.6|1079|1079.6|1079.2|1079|1078.8|2500
1628258450000|2021-08-06 14:00:50|1079.4|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079.2|2923
1628258460000|2021-08-06 14:01:00|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|2197
1628258470000|2021-08-06 14:01:10|1080|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.4|17405
1628258480000|2021-08-06 14:01:20|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|3355
1628258490000|2021-08-06 14:01:30|1079.6|1079.6|1079.8|1079.6|1079.8|1079.6|1079.6|1079.6|81
1628258500000|2021-08-06 14:01:40|1080|1079.8|1080|1079.8|1080|1079.8|1080|1079.6|6566
1628258520000|2021-08-06 14:02:00|1080.2|1080|1080|1079.6|1080.4|1080|1079.6|1079.4|15338
1628258530000|2021-08-06 14:02:10|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1628258540000|2021-08-06 14:02:20|1080|1080|1080.4|1080.2|1080.4|1080.2|1080|1080|18215
1628258550000|2021-08-06 14:02:30|1080.2|1080|1080.4|1080|1080.4|1080.2|1080.2|1079.8|399
1628258560000|2021-08-06 14:02:40|1080.2|1080.2|1081.2|1080.8|1081.6|1081|1080.2|1080.2|13332
1628258570000|2021-08-06 14:02:50|1081|1080.6|1080.4|1080.2|1081|1080.6|1080.4|1080.2|8440
1628258580000|2021-08-06 14:03:00|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1628258590000|2021-08-06 14:03:10|1080.2|1080|1080.2|1079.8|1080.6|1080.2|1080|1079.8|16193
1628258600000|2021-08-06 14:03:20|1080|1080|1080.2|1079.6|1080.2|1080|1079.8|1079.4|7003
1628258610000|2021-08-06 14:03:30|1080.4|1079.8|1080.4|1080|1080.8|1080.4|1080.4|1079.8|43
1628258620000|2021-08-06 14:03:40|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|482
1628258630000|2021-08-06 14:03:50|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.4|0
1628258640000|2021-08-06 14:04:00|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|1325
1628258650000|2021-08-06 14:04:10|1080.2|1079.8|1080|1079.8|1080.4|1080|1080|1079.8|3288
1628258660000|2021-08-06 14:04:20|1079.8|1079.6|1079.8|1079.2|1079.8|1079.6|1079.8|1079.2|654
1628258670000|2021-08-06 14:04:30|1080|1079.4|1080.6|1080|1080.6|1080.2|1080|1079.4|1693
1628258680000|2021-08-06 14:04:40|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.6|1080|1252
1628258690000|2021-08-06 14:04:50|1081.2|1080.6|1081.4|1081|1081.6|1081.2|1081.2|1080.6|472
1628258700000|2021-08-06 14:05:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|895
1628258710000|2021-08-06 14:05:10|1081.4|1081|1080.8|1080.4|1081.6|1081.4|1080.8|1080.4|20269
1628258720000|2021-08-06 14:05:20|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1079.8|1079.4|10468
1628258730000|2021-08-06 14:05:30|1080|1080|1080.2|1079.8|1080.4|1080|1079.8|1079.6|4383
1628258740000|2021-08-06 14:05:40|1080.4|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080|1725
1628258750000|2021-08-06 14:05:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|0
1628258760000|2021-08-06 14:06:00|1081|1080.6|1080.4|1080|1081|1080.8|1080.4|1080|2286
1628258770000|2021-08-06 14:06:10|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|3448
1628258780000|2021-08-06 14:06:20|1079.6|1079.6|1078.8|1078.4|1079.6|1079.6|1078.8|1078.4|5985
1628258790000|2021-08-06 14:06:30|1079|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.4|2586
1628258800000|2021-08-06 14:06:40|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1628258810000|2021-08-06 14:06:50|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078.4|1078|4810
1628258820000|2021-08-06 14:07:00|1078.2|1077.8|1078.8|1078.4|1079|1078.6|1078|1077.6|10409
1628258830000|2021-08-06 14:07:10|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.4|0
1628258850000|2021-08-06 14:07:30|1079.2|1078.8|1079.6|1079|1079.6|1079|1079.2|1078.8|877
1628258860000|2021-08-06 14:07:40|1079.8|1079.2|1079.6|1079.2|1080|1079.4|1079.6|1079.2|0
1628258880000|2021-08-06 14:08:00|1079.4|1079|1078.8|1078.4|1079.4|1079|1078.8|1078.2|2046
1628258890000|2021-08-06 14:08:10||1078.2||1078.2||1078.2||1078.2|0
1628258900000|2021-08-06 14:08:20|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|631
1628258910000|2021-08-06 14:08:30|1078.8|1078.4|1079.2|1078.6|1079.2|1078.8|1078.6|1078.2|619
1628258920000|2021-08-06 14:08:40|1079.4|1078.8|1078.8|1078.2|1079.4|1078.8|1078.8|1078.2|1253
1628258930000|2021-08-06 14:08:50|1078.6|1078.4|1079|1078.4|1079.2|1078.6|1078.6|1078.2|4998
1628258940000|2021-08-06 14:09:00|1079.2|1078.6|1079.2|1078.6|1079.2|1078.8|1079|1078.6|0
1628258950000|2021-08-06 14:09:10||1078.8||1078.8||1078.8||1078.8|0
1628258960000|2021-08-06 14:09:20|1079.4|1079.2|1079.2|1079|1079.6|1079.2|1079.2|1079|760
1628258980000|2021-08-06 14:09:40|1079|1078.8|1078.2|1077.8|1079|1078.8|1078|1077.8|20720
1628258990000|2021-08-06 14:09:50|1078|1077.6|1077.4|1077|1078|1077.6|1077.4|1077|2629
1628259000000|2021-08-06 14:10:00|1077.6|1077.2|1077.8|1077.4|1078|1077.4|1077.6|1077.2|3951
1628259020000|2021-08-06 14:10:20|1078|1077.6|1077.8|1077.4|1078.2|1077.8|1077.6|1077.4|4554
1628259030000|2021-08-06 14:10:30|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1628259040000|2021-08-06 14:10:40|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1077|2350
1628259060000|2021-08-06 14:11:00||1077.4||1077.4||1077.4||1077.4|0
1628259070000|2021-08-06 14:11:10|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|1578
1628259080000|2021-08-06 14:11:20||1077.4||1077.4||1077.4||1077.4|0
1628259090000|2021-08-06 14:11:30|1077.8|1077.6|1077.6|1077.2|1078|1077.6|1077.6|1077.2|2327
1628259100000|2021-08-06 14:11:40|1077.4|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|3998
1628259110000|2021-08-06 14:11:50|1077.8|1077.4|1077.6|1077.2|1078|1077.6|1077.4|1077.2|5000
1628259120000|2021-08-06 14:12:00|1077.4|1077|1077|1076.8|1077.4|1077|1077|1076.8|3109
1628259130000|2021-08-06 14:12:10|1076.8|1076.6|1077.2|1077|1077.4|1077|1076.6|1076|13030
1628259140000|2021-08-06 14:12:20|1077|1076.8|1077.6|1077.2|1077.8|1077.4|1077|1076.6|4206
1628259150000|2021-08-06 14:12:30|1077.4|1077|1077.8|1077.4|1078|1077.4|1077.4|1077|1352
1628259160000|2021-08-06 14:12:40|1078|1077.2|1077.6|1077.2|1078|1077.4|1077.6|1077.2|0
1628259170000|2021-08-06 14:12:50|1077.4|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|0
1628259180000|2021-08-06 14:13:00|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.8|1077.4|1006
1628259190000|2021-08-06 14:13:10|1078|1077.6|1078.4|1078|1078.6|1078.2|1078|1077.6|2150
1628259200000|2021-08-06 14:13:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|0
1628259210000|2021-08-06 14:13:30|1078.8|1078.4|1079|1078.6|1079.2|1078.6|1078.8|1078.2|97
1628259220000|2021-08-06 14:13:40|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1628259230000|2021-08-06 14:13:50|1079.4|1079|1079.4|1079|1079.6|1079.2|1079.4|1079|400
1628259240000|2021-08-06 14:14:00||1079.2||1079.2||1079.2||1079.2|0
1628259250000|2021-08-06 14:14:10|1079.6|1079.4|1080.4|1080|1080.4|1080|1079.6|1079.2|7546
1628259260000|2021-08-06 14:14:20|1080.6|1080.2|1080.8|1080.2|1080.8|1080.2|1080.6|1080.2|0
1628259270000|2021-08-06 14:14:30|1081|1080.4|1080.8|1080.6|1081|1080.8|1080.8|1080.4|1241
1628259280000|2021-08-06 14:14:40|1081|1080.8|1081|1080.8|1081|1080.8|1081|1080.8|480
1628259290000|2021-08-06 14:14:50|1081.2|1081|1081.4|1081|1081.6|1081|1081.2|1081|0
1628259310000|2021-08-06 14:15:10|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1080.8|1080.2|8551
1628259320000|2021-08-06 14:15:20|1081|1080.6|1081.6|1081.2|1081.6|1081.2|1080.8|1080.4|6
1628259330000|2021-08-06 14:15:30|1081.4||1081.6||1081.6||1081.4||0
1628259360000|2021-08-06 14:16:00||1081.4||1081.4||1081.4||1081.2|0
1628259370000|2021-08-06 14:16:10|1081.4|1081.2|1081.6|1081|1081.6|1081.4|1081.2|1080.8|1587
1628259380000|2021-08-06 14:16:20|1081.4|1080.8|1081|1080.6|1081.4|1080.8|1080.8|1080.4|2744
1628259390000|2021-08-06 14:16:30|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.8|1080.2|0
1628259400000|2021-08-06 14:16:40|1080.6|1080.4|1081|1080.6|1081.2|1080.8|1080.6|1080.2|2075
1628259410000|2021-08-06 14:16:50|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1628259420000|2021-08-06 14:17:00|1081.2|1080.4|1080.6|1080.2|1081.2|1080.4|1080.6|1080.2|1669
1628259430000|2021-08-06 14:17:10|1080.4|1080|1080.6|1080|1080.6|1080|1080|1079.6|13065
1628259440000|2021-08-06 14:17:20|1080.4||1080.4||1080.4||1080.4||0
1628259450000|2021-08-06 14:17:30|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1080|0
1628259460000|2021-08-06 14:17:40||1080.2||1080.2||1080.2||1080|0
1628259470000|2021-08-06 14:17:50|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1080|0
1628259490000|2021-08-06 14:18:10|1080.6|1080.2|1081|1080.6|1081|1080.6|1080.6|1080.2|1454
1628259500000|2021-08-06 14:18:20|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|1367
1628259510000|2021-08-06 14:18:30|1081.4|1080.6|1081.6|1081|1081.6|1081|1081.4|1080.6|1785
1628259520000|2021-08-06 14:18:40|1081.8|1081.2|1081.8|1081.4|1082|1081.4|1081.8|1081.2|3065
1628259540000|2021-08-06 14:19:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1628259550000|2021-08-06 14:19:10|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1628259560000|2021-08-06 14:19:20|1081.8|1081.4|1081.6|1081.2|1081.8|1081.6|1081.4|1081.2|656
1628259570000|2021-08-06 14:19:30|1081.4|1081|1081.2|1081|1081.4|1081|1081|1080.6|4088
1628259580000|2021-08-06 14:19:40|1081|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1628259590000|2021-08-06 14:19:50||1080.8||1080.6||1080.8||1080.6|0
1628259600000|2021-08-06 14:20:00|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|0
1628259610000|2021-08-06 14:20:10|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|1566
1628259620000|2021-08-06 14:20:20|1081|1080.6|1081.4|1081|1081.4|1081.2|1081|1080.6|474
1628259630000|2021-08-06 14:20:30|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.8|399
1628259640000|2021-08-06 14:20:40|1081.2|1081|1081.2|1080.8|1081.2|1081|1081.2|1080.8|0
1628259660000|2021-08-06 14:21:00|1081|1081|1081|1080.8|1081|1081|1081|1080.8|5
1628259670000|2021-08-06 14:21:10|1081.2|1081.2|1081.6|1081.2|1081.8|1081.2|1081.2|1081.2|2347
1628259680000|2021-08-06 14:21:20|1081.8|1081.4|1080.6|1080.2|1081.8|1081.4|1080.6|1080.2|8335
1628259690000|2021-08-06 14:21:30|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1628259700000|2021-08-06 14:21:40|1080.4|1080.4|1080.4|1080|1080.6|1080.4|1080.4|1080|1256
1628259710000|2021-08-06 14:21:50|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|2427
1628259720000|2021-08-06 14:22:00|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|2019
1628259730000|2021-08-06 14:22:10|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|500
1628259740000|2021-08-06 14:22:20|1080.6|1080.4|1081.2|1080.8|1081.4|1081|1080.6|1080|3281
1628259750000|2021-08-06 14:22:30|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|2139
1628259760000|2021-08-06 14:22:40|1080.8|1080.4|1080.6|1080|1080.8|1080.4|1080.6|1080|2227
1628259770000|2021-08-06 14:22:50||1080.2||1080.2||1080.2||1080|0
1628259780000|2021-08-06 14:23:00|1080.4|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|2804
1628259790000|2021-08-06 14:23:10|1080|1079.6|1080.4|1080|1080.6|1080.2|1079.8|1079.4|7713
1628259800000|2021-08-06 14:23:20|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1079.6|4132
1628259810000|2021-08-06 14:23:30|1080.6|1079.8|1080.4|1080|1080.6|1080|1080.4|1079.8|0
1628259820000|2021-08-06 14:23:40|1080.6|1079.8|1081|1080.6|1081|1080.6|1080.4|1079.8|2321
1628259840000|2021-08-06 14:24:00|1080.8|1080.4|1081|1080.4|1081|1080.6|1080.6|1080.4|635
1628259850000|2021-08-06 14:24:10|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|8
1628259860000|2021-08-06 14:24:20||1080.8||1080.6||1080.8||1080.6|0
1628259880000|2021-08-06 14:24:40|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|96
1628259890000|2021-08-06 14:24:50|1081.4|1081|1081.4|1081|1081.4|1081|1081|1080.8|0
1628259900000|2021-08-06 14:25:00|1081.2|1080.8|1081.4|1081|1081.6|1081|1081.2|1080.8|0
1628259910000|2021-08-06 14:25:10|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|0
1628259920000|2021-08-06 14:25:20|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.4|1081|0
1628259930000|2021-08-06 14:25:30|1081.6||1081.4||1081.6||1081.4||0
1628259940000|2021-08-06 14:25:40|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|4096
1628259950000|2021-08-06 14:25:50|1081.4|1081|1081.2|1080.8|1081.6|1081.4|1081.2|1080.8|8493
1628259960000|2021-08-06 14:26:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|1332
1628259970000|2021-08-06 14:26:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|1291
1628259980000|2021-08-06 14:26:20||1080.6||1080.4||1080.6||1080.4|0
1628259990000|2021-08-06 14:26:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080|1102
1628260000000|2021-08-06 14:26:40|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|664
1628260010000|2021-08-06 14:26:50|1080.6|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.4|808
1628260020000|2021-08-06 14:27:00||1080.4||1080.6||1080.6||1080.4|0
1628260030000|2021-08-06 14:27:10|1080.6|1080.4|1080.4|1080.2|1080.8|1080.6|1080.2|1080|13828
1628260040000|2021-08-06 14:27:20|1080.6|1080.4|1080.8|1080.6|1081|1080.6|1080.6|1080.4|103
1628260050000|2021-08-06 14:27:30||1080.4||1080.4||1080.6||1080.4|2989
1628260060000|2021-08-06 14:27:40|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|7
1628260070000|2021-08-06 14:27:50||1080.4||1080.6||1080.6||1080.4|0
1628260080000|2021-08-06 14:28:00|1080.8|1080.4|1080|1079.6|1080.8|1080.4|1080|1079.6|3040
1628260090000|2021-08-06 14:28:10|1080.2|1079.8|1080|1079.8|1080.2|1079.8|1080|1079.6|0
1628260100000|2021-08-06 14:28:20|1079.8|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.4|1314
1628260110000|2021-08-06 14:28:30|1080.2|1079.8|1080|1079.6|1080.2|1080|1079.8|1079.4|7878
1628260120000|2021-08-06 14:28:40|1079.8|1079.4|1080|1079.6|1080.2|1080|1079.8|1079.4|10654
1628260130000|2021-08-06 14:28:50|1079.8|1079.4|1079.8|1079.2|1079.8|1079.6|1079.6|1079|1560
1628260140000|2021-08-06 14:29:00|1080|1079.4|1080|1079.6|1080.2|1079.8|1080|1079.4|0
1628260150000|2021-08-06 14:29:10|1080.2|1079.8|1080.2|1080|1080.2|1080|1080.2|1079.8|35
1628260160000|2021-08-06 14:29:20|1080|1079.8|1079.8|1079.2|1080|1079.8|1079.8|1079.2|1388
1628260170000|2021-08-06 14:29:30|1080|1079.4|1079.8|1079.2|1080|1079.6|1079.8|1079.2|1451
1628260180000|2021-08-06 14:29:40|1080|1079.4|1080.2|1079.8|1080.2|1079.8|1080|1079.4|0
1628260190000|2021-08-06 14:29:50|1080.4||1080.2||1080.4||1080.2||0
1628260200000|2021-08-06 14:30:00|1080|1079.6|1080.4|1080|1080.4|1080|1079.8|1079.4|1019
1628260220000|2021-08-06 14:30:20|1080.2|1080.2|1080.8|1080.2|1080.8|1080.4|1080.2|1080|2427
1628260230000|2021-08-06 14:30:30|1080.6|1080|1080.6|1080.2|1080.8|1080.2|1080.4|1080|9309
1628260240000|2021-08-06 14:30:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1628260250000|2021-08-06 14:30:50|1081||1080.8||1081||1080.8||0
1628260260000|2021-08-06 14:31:00|1080.6|1080.2|1081|1080.8|1081.2|1080.8|1080.4|1080.2|14665
1628260270000|2021-08-06 14:31:10|1080.8|1080.6|1081|1080.4|1081|1080.6|1080.4|1080|4503
1628260280000|2021-08-06 14:31:20|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1628260290000|2021-08-06 14:31:30|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|499
1628260300000|2021-08-06 14:31:40|1081.6|1081.2|1082|1081.6|1082|1081.6|1081.4|1081|6299
1628260330000|2021-08-06 14:32:10|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|1456
1628260350000|2021-08-06 14:32:30|1082|1081.6|1081.4|1081|1082|1081.6|1081.4|1080.8|5889
1628260360000|2021-08-06 14:32:40|1081.2||1081.4||1081.4||1081.2||0
1628260380000|2021-08-06 14:33:00|1081.6||1081.4||1081.6||1081.4||0
1628260390000|2021-08-06 14:33:10|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.6|4405
1628260410000|2021-08-06 14:33:30|1081|1080.6|1081|1080.8|1081|1080.8|1081|1080.6|0
1628260420000|2021-08-06 14:33:40||1080.6||1080.6||1080.6||1080.6|1379
1628260430000|2021-08-06 14:33:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1848
1628260450000|2021-08-06 14:34:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|2792
1628260460000|2021-08-06 14:34:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1628260470000|2021-08-06 14:34:30|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|12192
1628260480000|2021-08-06 14:34:40|1080.6|1079.8|1080.6|1080.2|1080.6|1080.2|1080.6|1079.8|0
1628260490000|2021-08-06 14:34:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1080|0
1628260500000|2021-08-06 14:35:00|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.4|473
1628260510000|2021-08-06 14:35:10|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1080|1565
1628260520000|2021-08-06 14:35:20|1080.4|1080|1080.4|1079.8|1080.4|1080|1080.2|1079.8|10432
1628260530000|2021-08-06 14:35:30|1080.2|1079.6|1080.2|1079.6|1080.4|1079.6|1080|1079.6|5049
1628260540000|2021-08-06 14:35:40|1080.4|1079.8|1080.4|1080|1080.6|1080.2|1080.4|1079.6|0
1628260550000|2021-08-06 14:35:50||1079.8||1080||1080||1079.8|0
1628260560000|2021-08-06 14:36:00|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080|0
1628260570000|2021-08-06 14:36:10|1080.8|1080.4|1080.6|1080.2|1081|1080.6|1080.6|1080.2|3051
1628260580000|2021-08-06 14:36:20|1080.4|1080.4|1080.4|1080|1080.6|1080.4|1080.4|1079.8|98
1628260600000|2021-08-06 14:36:40|1080.2|1079.8|1080.4|1080|1080.4|1080|1080|1079.8|3207
1628260620000|2021-08-06 14:37:00|1080|1079.8|1079.2|1078.8|1080|1079.8|1079.2|1078.8|3106
1628260630000|2021-08-06 14:37:10|1079.4|1079|1079.4|1079|1079.6|1079.2|1079.4|1079|5
1628260640000|2021-08-06 14:37:20|1079.6|1079.2|1079.2|1078.8|1079.8|1079.4|1079.2|1078.6|1283
1628260650000|2021-08-06 14:37:30|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|1423
1628260670000|2021-08-06 14:37:50|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|1090
1628260680000|2021-08-06 14:38:00|1079|1078.6|1078.8|1078.4|1079|1078.8|1078.8|1078.4|1968
1628260690000|2021-08-06 14:38:10|1079|1078.6|1079.4|1079.2|1079.8|1079.6|1079|1078.6|8977
1628260700000|2021-08-06 14:38:20|1079.6|1079|1079.4|1079|1079.6|1079.2|1079.2|1078.8|140
1628260710000|2021-08-06 14:38:30|1079|1078.8|1079.2|1078.8|1079.4|1078.8|1079|1078.8|1684
1628260720000|2021-08-06 14:38:40|1079.4|1079|1079.4|1079.2|1079.4|1079.2|1079.2|1079|1394
1628260730000|2021-08-06 14:38:50|1079.6|1079.4|1079.8|1079.4|1079.8|1079.6|1079.4|1079.2|5102
1628260740000|2021-08-06 14:39:00|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|4203
1628260750000|2021-08-06 14:39:10|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|1534
1628260760000|2021-08-06 14:39:20|1079|1078.4|1078.8|1078.4|1079|1078.4|1078.6|1078.4|2878
1628260770000|2021-08-06 14:39:30||1078.2||1078.4||1078.4||1078.2|0
1628260780000|2021-08-06 14:39:40|1078.6|1078.2|1078.4|1078.2|1078.6|1078.4|1078.4|1078.2|417
1628260790000|2021-08-06 14:39:50|1078.2|1078|1078.6|1078.2|1078.8|1078.4|1078|1077.8|6216
1628260800000|2021-08-06 14:40:00|1078.4|1078|1079|1078.4|1079|1078.4|1078.4|1078|0
1628260810000|2021-08-06 14:40:10|1078.8|1078.2|1079.6|1079.2|1079.6|1079.4|1078.6|1078.2|23727
1628260820000|2021-08-06 14:40:20|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1628260830000|2021-08-06 14:40:30|1079.8||1079.6||1079.8||1079.6||0
1628260840000|2021-08-06 14:40:40|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|1486
1628260860000|2021-08-06 14:41:00|1080|1079.8|1080.4|1079.8|1080.4|1080|1080|1079.8|5796
1628260870000|2021-08-06 14:41:10|1080.6|1080|1080.2|1080|1080.6|1080.4|1080.2|1080|16523
1628260880000|2021-08-06 14:41:20|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1079.8|2338
1628260890000|2021-08-06 14:41:30|1080.6||1080.6||1080.6||1080.6||0
1628260900000|2021-08-06 14:41:40|1080.4||1080.4||1080.4||1080.4||0
1628260970000|2021-08-06 14:42:50|1080.6|1080.4|1080.2|1080|1080.6|1080.4|1080.2|1080|12660
1628260980000|2021-08-06 14:43:00|1080|1079.8|1080|1079.8|1080|1079.8|1080|1079.6|5675
1628260990000|2021-08-06 14:43:10||1079.6||1079.6||1079.6||1079.6|499
1628261010000|2021-08-06 14:43:30|1079.8|1079.4|1079.4|1079.2|1079.8|1079.4|1079.4|1079.2|5585
1628261020000|2021-08-06 14:43:40|1079.6|1079.4|1079.6|1079.4|1079.8|1079.4|1079.6|1079.4|257
1628261030000|2021-08-06 14:43:50|1079.8|1079.6|1080.6|1080.2|1080.6|1080.2|1079.8|1079.6|714
1628261040000|2021-08-06 14:44:00|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1628261050000|2021-08-06 14:44:10|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1628261060000|2021-08-06 14:44:20|1080|1079.8|1080.6|1080.2|1080.6|1080.4|1080|1079.8|25500
1628261070000|2021-08-06 14:44:30|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|1217
1628261090000|2021-08-06 14:44:50|1080.4|1080|1080.6|1080|1080.6|1080.2|1080.4|1080|624
1628261100000|2021-08-06 14:45:00|1080.4|1080.6|1080.6|1080.2|1080.8|1080.6|1080.4|1080.2|15234
1628261110000|2021-08-06 14:45:10|1080.8|1080.4|1081|1080.6|1081|1080.8|1080.4|1080.2|12053
1628261120000|2021-08-06 14:45:20|1080.8|1080.4|1081.4|1081|1081.4|1081|1080.6|1080.4|8295
1628261130000|2021-08-06 14:45:30|1081.2|1080.8|1080.8|1080.6|1081.2|1080.8|1080.8|1080.6|6449
1628261140000|2021-08-06 14:45:40|1081|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|3571
1628261150000|2021-08-06 14:45:50||1080.2||1080.2||1080.2||1080.2|5400
1628261160000|2021-08-06 14:46:00||1080.4||1080.4||1080.4||1080.4|0
1628261170000|2021-08-06 14:46:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.2|1080|8693
1628261180000|2021-08-06 14:46:20|1081|1080.6|1081.4|1081|1081.4|1081|1081|1080.6|1058
1628261190000|2021-08-06 14:46:30|1081.2||1081.4||1081.4||1081.2||0
1628261200000|2021-08-06 14:46:40|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1628261210000|2021-08-06 14:46:50||1081.4||1081.4||1081.4||1081.4|0
1628261220000|2021-08-06 14:47:00|1081.8|1081.2|1081.8|1081.4|1082|1081.6|1081.8|1081.2|2897
1628261230000|2021-08-06 14:47:10|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|0
1628261250000|2021-08-06 14:47:30||1081.8||1081.8||1081.8||1081.8|0
1628261260000|2021-08-06 14:47:40|||||||||1012
1628261270000|2021-08-06 14:47:50|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|4550
1628261290000|2021-08-06 14:48:10|1081.6||1081.6||1081.6||1081.6||0
1628261300000|2021-08-06 14:48:20|1081.8|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|1499
1628261310000|2021-08-06 14:48:30|1082.2|1081.8|1082.2|1082|1082.4|1082.2|1082|1081.6|30737
1628261320000|2021-08-06 14:48:40|1082.4||1082.4||1082.4||1082.2||0
1628261330000|2021-08-06 14:48:50|1082.2||1082.2||1082.4||1082.2||454
1628261350000|2021-08-06 14:49:10|1082.4|1082.2|1081.8|1081.6|1082.4|1082.2|1081.4|1081.2|57298
1628261360000|2021-08-06 14:49:20|1081.6|1081.4|1081.2|1080.8|1082|1081.8|1081|1080.8|27374
1628261370000|2021-08-06 14:49:30|1081.4|1081|1081|1080.6|1081.4|1081.2|1081|1080.6|20489
1628261380000|2021-08-06 14:49:40|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.2|4593
1628261390000|2021-08-06 14:49:50|1080.4|1080.2|1081|1080.6|1081.2|1080.6|1080.4|1080.2|20478
1628261400000|2021-08-06 14:50:00|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|0
1628261410000|2021-08-06 14:50:10|1081|1080.6|1080.6|1080.4|1081|1080.6|1080.6|1080.4|846
1628261420000|2021-08-06 14:50:20|1080.8||1080.6||1080.8||1080.6||0
1628261430000|2021-08-06 14:50:30|1080.8|1080.6|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|1442
1628261440000|2021-08-06 14:50:40||1081||1081||1081||1080.8|0
1628261450000|2021-08-06 14:50:50|1081.4||1081.2||1081.4||1081.2||0
1628261460000|2021-08-06 14:51:00|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1081|6246
1628261480000|2021-08-06 14:51:20|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1628261490000|2021-08-06 14:51:30|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|989
1628261500000|2021-08-06 14:51:40||1081.2||1081||1081.2||1081|2032
1628261520000|2021-08-06 14:52:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|9094
1628261550000|2021-08-06 14:52:30||1081.6||1081.4||1081.6||1081.4|1400
1628261560000|2021-08-06 14:52:40|1081.6|1081.2|1081|1080.6|1081.8|1081.2|1081|1080.6|16427
1628261570000|2021-08-06 14:52:50|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1628261590000|2021-08-06 14:53:10|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.4|8658
1628261610000|2021-08-06 14:53:30|1081.2|1080.8|1081.2|1081|1081.2|1081|1081|1080.6|4719
1628261620000|2021-08-06 14:53:40|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|50
1628261630000|2021-08-06 14:53:50|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1081|635
1628261700000|2021-08-06 14:55:00|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1080.8|1080.4|16684
1628261710000|2021-08-06 14:55:10|1081.4|1081|1081.4|1081|1081.6|1081.4|1081.4|1081|2391
1628261750000|2021-08-06 14:55:50|1081.2|1080.8|1081.2|1081|1081.4|1081.2|1081|1080.8|14283
1628261760000|2021-08-06 14:56:00||1080.8||1080.8||1080.8||1080.8|8423
1628261770000|2021-08-06 14:56:10|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|10789
1628261780000|2021-08-06 14:56:20||1080.8||1080.8||1080.8||1080.8|0
1628261790000|2021-08-06 14:56:30|1081.2|1081|1081.2|1081|1081.2|1081|1081.2|1081|1525
1628261810000|2021-08-06 14:56:50|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|557
1628261840000|2021-08-06 14:57:20|1081.2|1081|1081.4|1081|1081.4|1081.2|1081.2|1080.8|3976
1628261850000|2021-08-06 14:57:30||1081.2||1081.2||1081.2||1081.2|0
1628261860000|2021-08-06 14:57:40|1081.6|1081.4|1081.4|1081.2|1081.6|1081.4|1081.4|1081.2|5254
1628261890000|2021-08-06 14:58:10|1081.6|1081.4|1082.2|1081.8|1082.2|1081.8|1081.6|1081.4|4952
1628261900000|2021-08-06 14:58:20|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.4|6207
1628261910000|2021-08-06 14:58:30||1081.6||1081.6||1081.6||1081.6|0
1628261920000|2021-08-06 14:58:40|1082|1081.8|1082|1081.8|1082|1081.8|1082|1081.8|396
1628261930000|2021-08-06 14:58:50|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|2934
1628261940000|2021-08-06 14:59:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.4|1081.2|1920
1628261950000|2021-08-06 14:59:10|1081.6||1081.8||1081.8||1081.6||441
1628261960000|2021-08-06 14:59:20|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081|1080.8|9725
1628261970000|2021-08-06 14:59:30|1081.2|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1081|100
1628261980000|2021-08-06 14:59:40|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1628261990000|2021-08-06 14:59:50|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1628262010000|2021-08-06 15:00:10|1082.4|1081.8|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|15373
1628262020000|2021-08-06 15:00:20|1082|1081.6|1081.6|1081.4|1082|1081.6|1081.6|1081.4|4731
1628262030000|2021-08-06 15:00:30|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|374
1628262040000|2021-08-06 15:00:40|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|657
1628262050000|2021-08-06 15:00:50|1081.8|1081.2|1081.6|1081.2|1081.8|1081.2|1081.6|1081.2|1071
1628262060000|2021-08-06 15:01:00|1081.8|1081.4|1081.8|1081.6|1082|1081.8|1081.8|1081.4|4654
1628262070000|2021-08-06 15:01:10|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.6|448
1628262090000|2021-08-06 15:01:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|10147
1628262100000|2021-08-06 15:01:40||1081.4||1081.2||1081.4||1081.2|1461
1628262110000|2021-08-06 15:01:50|1081.8|1081.4|1082|1081.4|1082|1081.6|1081.8|1081.2|457
1628262120000|2021-08-06 15:02:00|1081.8|1081.6|1081.4|1081|1081.8|1081.6|1081.4|1081|15233
1628262140000|2021-08-06 15:02:20|1081.6||1081.4||1081.6||1081.4||0
1628262170000|2021-08-06 15:02:50|1081.6|1081.2|1081.4|1081.2|1081.6|1081.4|1081.4|1081.2|2082
1628262180000|2021-08-06 15:03:00|1081.6|1081.4|1082.4|1082.2|1082.4|1082.2|1081.6|1081.4|12749
1628262190000|2021-08-06 15:03:10|1082.2|1082|1082|1081.8|1082.2|1082|1082|1081.8|6817
1628262200000|2021-08-06 15:03:20|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|2806
1628262210000|2021-08-06 15:03:30|1081.6|1081.4|1081.8|1081.4|1082|1081.6|1081.4|1081.2|11227
1628262220000|2021-08-06 15:03:40||1081.2||1081.4||1081.4||1081.2|0
1628262230000|2021-08-06 15:03:50|1082|1081.6|1081.4|1081|1082|1081.6|1081|1080.8|58396
1628262240000|2021-08-06 15:04:00|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|2862
1628262250000|2021-08-06 15:04:10|1081|1081|1081.2|1080.8|1081.2|1081|1081|1080.8|925
1628262260000|2021-08-06 15:04:20|1081.4|1081|1081.2|1081|1081.4|1081.2|1081.2|1080.8|62
1628262270000|2021-08-06 15:04:30|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.4|1081|624
1628262280000|2021-08-06 15:04:40|1081.6|1081.2|1082|1081.6|1082.2|1082|1081.6|1081.2|4610
1628262310000|2021-08-06 15:05:10|1081.8|1081.8|1082.2|1082|1082.4|1082|1081.8|1081.6|8748
1628262320000|2021-08-06 15:05:20|1082|1081.8|1081.8|1081.6|1082|1081.8|1081.8|1081.6|6892
1628262330000|2021-08-06 15:05:30|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|9903
1628262340000|2021-08-06 15:05:40|1081.6||1081.6||1081.6||1081.6||0
1628262350000|2021-08-06 15:05:50|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.4|1081|1488
1628262360000|2021-08-06 15:06:00|1081.2|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1081|1428
1628262370000|2021-08-06 15:06:10||1081.2||1081.2||1081.2||1081.2|250
1628262380000|2021-08-06 15:06:20|1081.6|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|2156
1628262390000|2021-08-06 15:06:30||1081.2||1081.2||1081.2||1081.2|489
1628262400000|2021-08-06 15:06:40||1081.4||1081.4||1081.4||1081.4|0
1628262410000|2021-08-06 15:06:50|1081.8|1081.6|1082|1081.6|1082.6|1082.2|1081.8|1081.6|22724
1628262420000|2021-08-06 15:07:00|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|2698
1628262450000|2021-08-06 15:07:30|1082.2|1081.8|1082|1081.8|1082.2|1082|1082|1081.8|1505
1628262460000|2021-08-06 15:07:40||1081.6||1081.6||1081.6||1081.6|2456
1628262480000|2021-08-06 15:08:00||1081.8||1081.6||1081.8||1081.6|0
1628262490000|2021-08-06 15:08:10|1082.2|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|7326
1628262530000|2021-08-06 15:08:50|1082|1082|1082.4|1082|1082.4|1082|1082|1082|487
1628262540000|2021-08-06 15:09:00|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.6|2421
1628262550000|2021-08-06 15:09:10|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.4|1081.2|6854
1628262560000|2021-08-06 15:09:20||1081.4||1081.2||1081.4||1081.2|0
1628262570000|2021-08-06 15:09:30|1081.4||1081.4||1081.4||1081.4||0
1628262580000|2021-08-06 15:09:40|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|2095
1628262590000|2021-08-06 15:09:50|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|271
1628262600000|2021-08-06 15:10:00|1082|1081.6|1082.4|1082|1082.4|1082|1082|1081.6|3301
1628262620000|2021-08-06 15:10:20|1082.2|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.8|9457
1628262640000|2021-08-06 15:10:40||1081.6||1081.6||1081.6||1081.6|1461
1628262660000|2021-08-06 15:11:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|5553
1628262670000|2021-08-06 15:11:10|1081.6||1081.8||1081.8||1081.6||2075
1628262700000|2021-08-06 15:11:40|1081.6||1081.6||1081.8||1081.6||1000
1628262710000|2021-08-06 15:11:50|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|3627
1628262720000|2021-08-06 15:12:00|1081.6||1081.8||1081.8||1081.6||2097
1628262730000|2021-08-06 15:12:10|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.2|1081|11075
1628262740000|2021-08-06 15:12:20|1081.4|1081|1081.4|1081|1081.4|1081.2|1081.2|1080.8|12785
1628262750000|2021-08-06 15:12:30|1081.2||1081.2||1081.2||1081.2||0
1628262760000|2021-08-06 15:12:40|1081.4||1081.4||1081.4||1081.4||2324
1628262780000|2021-08-06 15:13:00|1081.6|1081.2|1081.2|1081|1081.8|1081.4|1081.2|1081|7991
1628262800000|2021-08-06 15:13:20|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|16682
1628262810000|2021-08-06 15:13:30|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|9959
1628262820000|2021-08-06 15:13:40|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|8176
1628262830000|2021-08-06 15:13:50|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|1407
1628262850000|2021-08-06 15:14:10|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|590
1628262860000|2021-08-06 15:14:20|1080.8|1080.4|1080.4|1080.2|1080.8|1080.4|1080.2|1080|23546
1628262870000|2021-08-06 15:14:30||1080||1080||1080||1080|20
1628262890000|2021-08-06 15:14:50|1080.2|1079.8|1080|1079.8|1080.2|1079.8|1080|1079.8|2200
1628262900000|2021-08-06 15:15:00|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|4073
1628262910000|2021-08-06 15:15:10|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|990
1628262920000|2021-08-06 15:15:20|1079.8|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.6|4857
1628262930000|2021-08-06 15:15:30|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|160
1628262960000|2021-08-06 15:16:00|1079.6|1079.2|1079.8|1079.6|1079.8|1079.6|1079.6|1079.2|3725
1628263000000|2021-08-06 15:16:40|1079.6|1079.4|1079.6|1079.4|1079.6|1079.4|1079.6|1079.2|2966
1628263010000|2021-08-06 15:16:50|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|567
1628263020000|2021-08-06 15:17:00|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1079|4596
1628263030000|2021-08-06 15:17:10|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|8700
1628263040000|2021-08-06 15:17:20|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|185
1628263050000|2021-08-06 15:17:30|1079.2|1078.8|1079.2|1079|1079.4|1079|1079.2|1078.8|531
1628263060000|2021-08-06 15:17:40|||||||||61
1628263070000|2021-08-06 15:17:50|1079|1078.8|1079.2|1078.8|1079.2|1079|1079|1078.8|3021
1628263080000|2021-08-06 15:18:00||1079||1079||1079||1079|0
1628263090000|2021-08-06 15:18:10|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|1135
1628263120000|2021-08-06 15:18:40|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|2977
1628263130000|2021-08-06 15:18:50|1078.8|1078.4|1078.8|1078.6|1078.8|1078.6|1078.8|1078.4|1134
1628263140000|2021-08-06 15:19:00|1079|1078.4|1079.2|1078.8|1079.2|1079|1079|1078.4|2235
1628263150000|2021-08-06 15:19:10|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.4|1353
1628263160000|2021-08-06 15:19:20|1079|1078.4|1079.2|1078.8|1079.2|1078.8|1079|1078.4|250
1628263170000|2021-08-06 15:19:30|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|420
1628263180000|2021-08-06 15:19:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|1451
1628263200000|2021-08-06 15:20:00|1078.6|1078.6|1079|1078.6|1079|1078.8|1078.6|1078.6|2784
1628263210000|2021-08-06 15:20:10|1078.8|1078.8|1078.8|1078.4|1078.8|1078.8|1078.8|1078.4|5959
1628263220000|2021-08-06 15:20:20|1079|1078.6|1079.2|1079|1079.4|1079|1079|1078.6|1364
1628263230000|2021-08-06 15:20:30|1079.4|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079.2|1145
1628263250000|2021-08-06 15:20:50|1079.2|1079|1079.2|1079|1079.4|1079|1079.2|1079|1902
1628263270000|2021-08-06 15:21:10|1079.4|1079.2|1079.4|1079.2|1079.4|1079.2|1079.4|1079|681
1628263290000|2021-08-06 15:21:30|1079.2|1079|1079.2|1079|1079.2|1079|1079.2|1079|77
1628263300000|2021-08-06 15:21:40|||||||||1000
1628263310000|2021-08-06 15:21:50|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|4226
1628263340000|2021-08-06 15:22:20|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.8|1079.4|2980
1628263350000|2021-08-06 15:22:30|1079.6|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|5564
1628263360000|2021-08-06 15:22:40|1079.6|1079.2|1079.2|1079|1079.6|1079.2|1079.2|1079|3235
1628263370000|2021-08-06 15:22:50|1079.4|1078.8|1079|1078.6|1079.4|1078.8|1079|1078.6|4095
1628263380000|2021-08-06 15:23:00|1078.8|1078.4|1077.8|1077.6|1078.8|1078.4|1077.8|1077.6|23720
1628263390000|2021-08-06 15:23:10|1078.2|1077.8|1078.6|1078.4|1078.6|1078.4|1078|1077.6|16028
1628263400000|2021-08-06 15:23:20|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|4600
1628263410000|2021-08-06 15:23:30|1078.6|1078.2|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|3410
1628263440000|2021-08-06 15:24:00|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078|3117
1628263450000|2021-08-06 15:24:10|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|1745
1628263460000|2021-08-06 15:24:20|1078.4||1078.4||1078.4||1078.4||0
1628263470000|2021-08-06 15:24:30|1078.6|1078.4|1079.4|1078.8|1080.4|1080.2|1078.6|1078.4|85374
1628263480000|2021-08-06 15:24:40|1079.6|1079|1080|1079.6|1080.6|1080.2|1079.6|1079|11467
1628263490000|2021-08-06 15:24:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.2|0
1628263500000|2021-08-06 15:25:00|1079.6|1079.2|1079.6|1079|1079.8|1079.6|1079.4|1079|55068
1628263510000|2021-08-06 15:25:10|1079.4||1079.2||1079.4||1079.2||784
1628263520000|2021-08-06 15:25:20|1079.4|1078.8|1079.4|1079|1079.4|1079.2|1079.2|1078.8|4870
1628263530000|2021-08-06 15:25:30|1079.2||1079.2||1079.2||1079.2||0
1628263540000|2021-08-06 15:25:40|1079.4|1078.8|1078.8|1078.6|1079.4|1078.8|1078.8|1078.4|9118
1628263550000|2021-08-06 15:25:50|1078.6|1078.4|1078.4|1078.2|1078.6|1078.4|1078.4|1078.2|6200
1628263560000|2021-08-06 15:26:00|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|1886
1628263570000|2021-08-06 15:26:10|1078.6|1078.2|1078.6|1078.4|1078.6|1078.4|1078.6|1078.2|0
1628263580000|2021-08-06 15:26:20|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|0
1628263590000|2021-08-06 15:26:30|1078.6|1078.4|1078.4|1078|1078.6|1078.4|1078.2|1078|8128
1628263620000|2021-08-06 15:27:00|1078.6|1078.2|1078.6|1078.4|1078.8|1078.4|1078.6|1078.2|2981
1628263640000|2021-08-06 15:27:20|1078.8|1078.6|1079|1078.8|1079.2|1078.8|1078.8|1078.6|8370
1628263650000|2021-08-06 15:27:30|||||||||195
1628263660000|2021-08-06 15:27:40|1079.2|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|3105
1628263670000|2021-08-06 15:27:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|990
1628263690000|2021-08-06 15:28:10|1079.6||1079.8||1079.8||1079.6||0
1628263700000|2021-08-06 15:28:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|4445
1628263710000|2021-08-06 15:28:30|1079.4|1079|1079|1078.8|1079.4|1079|1079|1078.8|7306
1628263720000|2021-08-06 15:28:40|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|2217
1628263730000|2021-08-06 15:28:50|1078.8||1079||1079||1078.8||0
1628263740000|2021-08-06 15:29:00|1079.2|1078.8|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|4362
1628263750000|2021-08-06 15:29:10|1079.4|1079|1079.4|1079|1080|1079.6|1079.2|1078.8|27030
1628263760000|2021-08-06 15:29:20|1079.6|1078.8|1079.6|1079.4|1079.6|1079.4|1079.6|1078.8|1959
1628263770000|2021-08-06 15:29:30|1080|1079.8|1079.6|1079.2|1080|1079.8|1079.6|1079.2|8200
1628263780000|2021-08-06 15:29:40|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|3324
1628263790000|2021-08-06 15:29:50|1079.8|1079.4|1080|1079.4|1080.2|1079.8|1079.8|1079.2|3345
1628492400000|2021-08-09 07:00:00|1083.4|1080.2|1083.4|1080.2|1083.4|1080.2|1083.4|1080.2|76646
1628492420000|2021-08-09 07:00:20|1083.2||1083||1083.2||1082.6||73
1628492430000|2021-08-09 07:00:30|1083.2|1083|1083|1080.2|1083.2|1083|1083|1080.2|2448
1628492440000|2021-08-09 07:00:40|1083.2|1080.4|1083.2|1081|1083.2|1081|1083.2|1080.4|0
1628492460000|2021-08-09 07:01:00|1082.8|1081.4|1083|1082.2|1084.2|1083.4|1081.6|1080.4|25985
1628492470000|2021-08-09 07:01:10|1083.2|1082.4|1083|1081.8|1083.6|1082.4|1082.6|1081.6|2834
1628492480000|2021-08-09 07:01:20|1083.4|1082|1082.2|1081|1083.4|1082.4|1082.2|1081|5243
1628492490000|2021-08-09 07:01:30|1082.4|1081.2|1081.4|1080.4|1082.4|1081.4|1081.4|1080.4|3280
1628492500000|2021-08-09 07:01:40|1083.2|1083|1082.6|1082.2|1084.2|1083.2|1082.2|1080.6|62598
1628492510000|2021-08-09 07:01:50|1082.4|1081.8|1080.8|1080|1082.6|1082.2|1080.8|1080|6592
1628492520000|2021-08-09 07:02:00|1081|1080.2|1081.4|1080.4|1081.8|1080.6|1080.6|1080.2|3359
1628492530000|2021-08-09 07:02:10|1081.2|1080.2|1081.2|1080.2|1081.6|1080.8|1080.8|1080|10080
1628492540000|2021-08-09 07:02:20|1081.4|1080.4|1081.4|1080.6|1081.4|1080.6|1081.4|1080.4|0
1628492550000|2021-08-09 07:02:30|1081.6|1080.8|1083.4|1082.4|1083.4|1082.6|1081.2|1080.8|3144
1628492560000|2021-08-09 07:02:40|1083.2||1083.2||1083.2||1083.2||0
1628492570000|2021-08-09 07:02:50|1083|1082.2|1082|1081|1083|1082.2|1082|1081|5583
1628492580000|2021-08-09 07:03:00|1082.2|1081.2|1079.8|1078.8|1082.8|1081.6|1079.6|1078.4|14004
1628492590000|2021-08-09 07:03:10|1080|1078.6|1081.6|1080.8|1081.6|1081|1079.8|1078.6|6132
1628492600000|2021-08-09 07:03:20|1081.4|1081|1082.2|1081.2|1082.2|1081.2|1081.4|1081|1003
1628492610000|2021-08-09 07:03:30|1082.6|1081|1082.2|1081.2|1082.6|1082.4|1081.8|1081|6973
1628492620000|2021-08-09 07:03:40|1082.4||1082.2||1082.4||1082.2||0
1628492650000|2021-08-09 07:04:10|1082.4|1081.4|1083.6|1083|1084.2|1083.6|1082.4|1081.4|9544
1628492660000|2021-08-09 07:04:20|1083.8||1084||1084.2||1083.8||20
1628492670000|2021-08-09 07:04:30||1082.8||1083||1083||1082.8|0
1628492680000|2021-08-09 07:04:40|1083.8|1082.8|1083.6|1082.6|1083.8|1083|1083.4|1082.4|5282
1628492690000|2021-08-09 07:04:50|1083.4|1082.4|1083.8|1082.6|1083.8|1082.6|1083.4|1082.4|0
1628492700000|2021-08-09 07:05:00|1084|1082.8|1082.6|1081.8|1084|1082.8|1082.6|1081.6|8444
1628492710000|2021-08-09 07:05:10|1082.4|1081.4|1082.2|1081.4|1082.4|1081.4|1082.2|1081.4|0
1628492720000|2021-08-09 07:05:20|1082|1081.2|1082.6|1081.8|1082.8|1081.8|1082|1081.2|4543
1628492730000|2021-08-09 07:05:30|1082.4|1081.6|1082.2|1081.2|1082.4|1081.6|1082.2|1081.2|1703
1628492740000|2021-08-09 07:05:40|1082|1081|1081.4|1080.6|1082|1081|1081.2|1080.2|4206
1628492750000|2021-08-09 07:05:50|1081.2||1081.2||1081.2||1081.2||25
1628492760000|2021-08-09 07:06:00|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.8|1080|3016
1628492770000|2021-08-09 07:06:10|1081|1080.4|1081.6|1080.6|1081.6|1081|1080.8|1080.4|4429
1628492780000|2021-08-09 07:06:20|1081.8|1080.8|1083.6|1082.6|1083.6|1082.6|1081.8|1080.8|14559
1628492790000|2021-08-09 07:06:30|1083.4|1082.8|1082.6|1082.2|1083.4|1083|1082.4|1081.8|11917
1628492800000|2021-08-09 07:06:40|1082.4|1082|1082.6|1081.8|1083|1082.4|1082|1081.4|14008
1628492810000|2021-08-09 07:06:50|1082|1081.6|1082.8|1082|1082.8|1082|1081.8|1081.4|8348
1628492820000|2021-08-09 07:07:00|1082.6||1082.6||1082.6||1082.6||0
1628492830000|2021-08-09 07:07:10|1082.4|1081.8|1082.2|1081.6|1082.4|1082|1082.2|1081.6|3243
1628492840000|2021-08-09 07:07:20|1082.4|1081.8|1082.6|1081.8|1082.6|1081.8|1082.4|1081.8|0
1628492850000|2021-08-09 07:07:30|1082.8|1082|1084.2|1083.4|1084.2|1083.6|1082.8|1082|11171
1628492860000|2021-08-09 07:07:40|1084|1083.2|1083.6|1083|1084|1083.2|1083.6|1082.6|3355
1628492870000|2021-08-09 07:07:50|1083.8|1083.2|1084|1083.2|1084.6|1084.2|1083.8|1083.2|10305
1628492890000|2021-08-09 07:08:10|1084.2|1083.4|1084.4|1083.8|1085|1084.4|1084.2|1083.4|4105
1628492900000|2021-08-09 07:08:20|1084.2|1083.6|1084|1083.2|1084.2|1083.6|1083.6|1083|2146
1628492910000|2021-08-09 07:08:30||1083.4||1083.4||1083.4||1083.4|0
1628492920000|2021-08-09 07:08:40|1084.2|1083.6|1084.8|1084|1084.8|1084.2|1084.2|1083.6|1528
1628492940000|2021-08-09 07:09:00|1085|1084.2|1085.6|1085|1085.8|1085|1085|1084.2|3236
1628492950000|2021-08-09 07:09:10|1085.8||1085.6||1085.8||1085.6||0
1628492960000|2021-08-09 07:09:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1628492970000|2021-08-09 07:09:30|1085.6|1085|1085.6|1085|1085.6|1085|1085.4|1085|0
1628492980000|2021-08-09 07:09:40|1085.4|1084.8|1084.8|1083.8|1085.4|1084.8|1084.4|1083.8|5874
1628492990000|2021-08-09 07:09:50|1084.6|1084|1085|1084.2|1085|1084.2|1084.6|1084|0
1628493000000|2021-08-09 07:10:00|1085.2|1084.4|1085.6|1084.6|1085.8|1085.4|1085.2|1084.4|4958
1628493010000|2021-08-09 07:10:10||1085||1084.6||1085||1084.6|1450
1628493020000|2021-08-09 07:10:20|1085.8|1084.8|1086.4|1085.8|1086.6|1085.8|1085.8|1084.8|2424
1628493030000|2021-08-09 07:10:30|1086.6||1086.6||1086.6||1086.4||0
1628493040000|2021-08-09 07:10:40|1086.4|1085.6|1086.2|1085.4|1086.4|1085.8|1086.2|1085.4|3000
1628493050000|2021-08-09 07:10:50|1086|1085.2|1086.8|1086|1087|1086|1086|1085.2|2551
1628493060000|2021-08-09 07:11:00|1086.6|1086.6|1086.6|1086|1086.8|1086.6|1086.6|1086|9171
1628493070000|2021-08-09 07:11:10|1086.4|1085.8|1086.6|1085.8|1086.6|1086|1086.2|1085.4|4340
1628493080000|2021-08-09 07:11:20|1086.4|1085.6|1086|1085.4|1086.4|1085.6|1085.8|1085.2|5236
1628493090000|2021-08-09 07:11:30|1086.2|1085.6|1086.6|1085.8|1086.6|1086|1086.2|1085.6|0
1628493110000|2021-08-09 07:11:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.8|1086|1085.4|1958
1628493120000|2021-08-09 07:12:00|1086|1085.8|1085.6|1085|1086.2|1085.8|1085.6|1084.8|8918
1628493130000|2021-08-09 07:12:10||1084.8||1085||1085||1084.8|0
1628493140000|2021-08-09 07:12:20|1085.4|1084.8|1084.8|1084.4|1085.4|1084.8|1084.6|1084|3877
1628493150000|2021-08-09 07:12:30|1084.6|1084.2|1084.6|1083.6|1084.8|1084.2|1084.6|1083.6|267
1628493160000|2021-08-09 07:12:40|1084.4|1083.4|1084|1083.4|1084.4|1083.4|1083.8|1083.2|0
1628493170000|2021-08-09 07:12:50|1083.8|1083.2|1083.8|1083|1083.8|1083.2|1083.8|1083|0
1628493180000|2021-08-09 07:13:00|1084|1083.2|1083.8|1083|1084|1083.4|1083.8|1083|0
1628493190000|2021-08-09 07:13:10|1083.6|1082.8|1083|1082.4|1083.6|1082.8|1083|1082.2|0
1628493200000|2021-08-09 07:13:20|1082.8|1082.2|1083|1082.2|1083.2|1082.4|1082.6|1082.2|4245
1628493210000|2021-08-09 07:13:30|1082.6|1082|1082.4|1081.6|1082.6|1082|1082.4|1081.6|2622
1628493220000|2021-08-09 07:13:40|1081.4|1081.8|1081.6|1080.8|1082.4|1081.8|1081.4|1080.8|7793
1628493230000|2021-08-09 07:13:50|1081.8|1081|1082.4|1081.6|1082.4|1081.8|1081.6|1081|3466
1628493240000|2021-08-09 07:14:00|1082.6|1081.8|1082.6|1081.8|1082.6|1081.8|1082.6|1081.8|0
1628493250000|2021-08-09 07:14:10|1082.4||1082.4||1082.4||1082.4||0
1628493260000|2021-08-09 07:14:20|1082.6|1082|1083|1082.4|1083|1082.4|1082.6|1082|448
1628493270000|2021-08-09 07:14:30|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|0
1628493280000|2021-08-09 07:14:40|1082.8|1082.2|1083|1082.4|1083|1082.4|1082.2|1081.6|3203
1628493290000|2021-08-09 07:14:50|1082.8|1082.2|1083|1082.2|1083|1082.4|1082.6|1082|150
1628493300000|2021-08-09 07:15:00|1082.8|1082.4|1083.8|1083.2|1084|1083.2|1082.8|1082.4|2090
1628493310000|2021-08-09 07:15:10|1084|1083|1083.4|1082.8|1084|1083.2|1083.2|1082.8|58
1628493320000|2021-08-09 07:15:20|1083.6|1083|1084|1083.4|1084.4|1083.8|1083.6|1083|195
1628493330000|2021-08-09 07:15:30|1083.8|1083.2|1084.4|1084|1084.4|1084|1083.8|1083.2|2063
1628493340000|2021-08-09 07:15:40||1083.8||1084||1084||1083.8|0
1628493350000|2021-08-09 07:15:50|1084.2|1083.8|1083|1082.4|1084.2|1083.8|1083|1082.2|550
1628493360000|2021-08-09 07:16:00|1082.8|1081.6|1081.6|1081.2|1082.8|1081.8|1081.6|1081.2|24053
1628493370000|2021-08-09 07:16:10|1081.8|1081.6|1081|1080.2|1082|1081.6|1081|1080.2|579
1628493380000|2021-08-09 07:16:20|1080.8|1080|1079.8|1079.2|1080.8|1080|1079.8|1079.2|4576
1628493390000|2021-08-09 07:16:30|1080|1079.4|1080|1079.6|1080.4|1079.8|1080|1079.4|0
1628493400000|2021-08-09 07:16:40|1080.2|1079.8|1081.6|1081|1081.6|1081|1080.2|1079.8|890
1628493410000|2021-08-09 07:16:50|1081.8|1081.2|1081.6|1081|1082|1081.4|1081.4|1081|1445
1628493420000|2021-08-09 07:17:00|1081.4|1080.8|1080.8|1080.2|1081.4|1080.8|1080.8|1080|2091
1628493430000|2021-08-09 07:17:10|1080.6|1080|1080.6|1080.2|1080.8|1080.2|1080.4|1079.8|0
1628493440000|2021-08-09 07:17:20|1080.8|1080.4|1080.8|1080.2|1081|1080.6|1080.8|1080.2|0
1628493450000|2021-08-09 07:17:30|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|0
1628493460000|2021-08-09 07:17:40|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.4|0
1628493470000|2021-08-09 07:17:50|1081|1080.4|1080.4|1079.8|1081|1080.4|1080.4|1079.8|2517
1628493480000|2021-08-09 07:18:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.4|0
1628493490000|2021-08-09 07:18:10|1080|1079.4|1079.6|1079.2|1080|1079.4|1079.6|1079.2|0
1628493500000|2021-08-09 07:18:20|1079.8||1079.8||1080||1079.8||0
1628493510000|2021-08-09 07:18:30|1080|1079.4|1081|1080.4|1081.2|1080.6|1080|1079.4|2976
1628493520000|2021-08-09 07:18:40|1081.2|1080.6|1080.4|1079.8|1081.2|1080.6|1080|1079.6|4971
1628493530000|2021-08-09 07:18:50|1080.6|1080|1080.2|1079.2|1080.6|1080|1080.2|1079.2|863
1628493540000|2021-08-09 07:19:00|1080|1079|1081|1080.4|1081|1080.4|1079.8|1079|2467
1628493550000|2021-08-09 07:19:10|1081.2|1080.6|1081.8|1081.2|1081.8|1081.2|1081.2|1080.6|202
1628493560000|2021-08-09 07:19:20|1081.6|1081|1080.2|1079.6|1081.6|1081|1080.2|1079.6|831
1628493570000|2021-08-09 07:19:30|1080.4||1080.2||1080.4||1080.2||0
1628493580000|2021-08-09 07:19:40|1080|1079.4|1080|1079.2|1080|1079.4|1079.6|1079|0
1628493600000|2021-08-09 07:20:00|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1628493610000|2021-08-09 07:20:10|1079.6|1079.4|1080.8|1080|1080.8|1080|1079.6|1079.2|1226
1628493620000|2021-08-09 07:20:20|1081|1080.2|1081.2|1080.8|1081.4|1080.8|1081|1080.2|0
1628493630000|2021-08-09 07:20:30|1081|1081|1080.6|1080|1081.2|1081|1080.2|1079.6|5201
1628493640000|2021-08-09 07:20:40|1080.8|1079.8|1080.4|1079.6|1080.8|1079.8|1080|1079.4|2715
1628493650000|2021-08-09 07:20:50|1080.2|1079.8|1080.4|1079.8|1080.8|1080|1080.2|1079.8|463
1628493660000|2021-08-09 07:21:00|1080.6|1080|1080.6|1080|1081|1080.6|1080.2|1079.6|5265
1628493670000|2021-08-09 07:21:10|1080.8|1080.2|1081|1080.6|1081|1080.6|1080.8|1080.2|1216
1628493680000|2021-08-09 07:21:20|1080.8|1080.4|1080|1079.4|1080.8|1080.4|1079|1078.6|11612
1628493690000|2021-08-09 07:21:30|1080.2|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|75
1628493700000|2021-08-09 07:21:40|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1628493710000|2021-08-09 07:21:50|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1628493720000|2021-08-09 07:22:00|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|0
1628493730000|2021-08-09 07:22:10|1080.2|1079.8|1080|1079.4|1080.6|1080.2|1080|1079.4|3255
1628493740000|2021-08-09 07:22:20|1080.2|1079.2|1079.6|1079|1080.2|1079.2|1079.6|1079|500
1628493750000|2021-08-09 07:22:30|1079.4|1078.8|1080|1079.4|1080|1079.4|1079.4|1078.8|0
1628493760000|2021-08-09 07:22:40||1079.6||1079.4||1079.8||1079.4|0
1628493770000|2021-08-09 07:22:50|1080.2|1079.2|1079.8|1079.2|1080.2|1079.6|1079.6|1079.2|338
1628493780000|2021-08-09 07:23:00|1080|1079|1080|1079.8|1080|1079.8|1080|1079|1693
1628493790000|2021-08-09 07:23:10|1080.2|1080|1081.4|1080.8|1081.4|1080.8|1080.2|1079.8|1014
1628493800000|2021-08-09 07:23:20|1081.6|1081|1080.4|1079.8|1081.8|1081.2|1080.2|1079.8|5273
1628493810000|2021-08-09 07:23:30|1080.2|1080|1081|1080.4|1081|1080.6|1079.8|1079.4|10431
1628493820000|2021-08-09 07:23:40|1081.2|1080.6|1080.8|1080.2|1081.6|1081.2|1080.6|1080|7453
1628493830000|2021-08-09 07:23:50|1081.2|1081|1080.8|1080.2|1081.4|1081|1080.8|1080.2|9586
1628493840000|2021-08-09 07:24:00|1080.6|1080|1079.8|1079.2|1080.6|1080|1079.8|1079|10961
1628493850000|2021-08-09 07:24:10|1079.6|1079.4|1079.6|1079.2|1079.8|1079.6|1079.4|1079.2|2950
1628493860000|2021-08-09 07:24:20|1079.4|1079.4|1080.2|1079.8|1080.2|1079.8|1079.4|1079.4|1834
1628493870000|2021-08-09 07:24:30|1080|1079.6|1080|1079.4|1080.2|1079.8|1079.8|1079.2|1218
1628493880000|2021-08-09 07:24:40|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1628493890000|2021-08-09 07:24:50|1080|1079.4|1080.2|1079.6|1080.2|1079.6|1080|1079.4|0
1628493900000|2021-08-09 07:25:00|1080.4|1079.8|1080.4|1080|1080.4|1080|1080.4|1079.8|464
1628493910000|2021-08-09 07:25:10|1080.6|1080.2|1080.6|1080|1080.8|1080.6|1080.6|1080|776
1628493930000|2021-08-09 07:25:30|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|0
1628493940000|2021-08-09 07:25:40|1080.2|1079.8|1080|1079.4|1080.2|1079.8|1079.6|1079.2|4904
1628493950000|2021-08-09 07:25:50|1079.8|1079.2|1080|1079.4|1080|1079.4|1079.8|1079|0
1628493960000|2021-08-09 07:26:00|1079.8|1079.2|1079.8|1079|1080|1079.4|1079.8|1079|0
1628493980000|2021-08-09 07:26:20|1080|1079.2|1080|1079.6|1080|1079.6|1079.6|1079|2282
1628493990000|2021-08-09 07:26:30|1079.8|1079.4|1080|1079.4|1080|1079.4|1079.8|1079.2|0
1628494000000|2021-08-09 07:26:40|1079.8|1079.2|1079.6|1079|1079.8|1079.4|1079.6|1079|0
1628494010000|2021-08-09 07:26:50|1079.4|1078.8|1079.6|1079.2|1079.6|1079.2|1079.4|1078.8|60
1628494020000|2021-08-09 07:27:00|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|858
1628494030000|2021-08-09 07:27:10|1079.8|1079|1080|1079.4|1080|1079.4|1079.4|1079|10777
1628494040000|2021-08-09 07:27:20|1080.2|1079.6|1081|1080.6|1081|1080.6|1080.2|1079.6|3050
1628494050000|2021-08-09 07:27:30|1081.2|1080.8|1080.2|1079.8|1081.8|1081.4|1080.2|1079.6|11541
1628494060000|2021-08-09 07:27:40|1080.4|1080|1081.2|1080.6|1081.4|1080.8|1080.4|1080|2705
1628494070000|2021-08-09 07:27:50|1081|1080.4|1080.8|1080.4|1081|1080.4|1080.8|1080|0
1628494080000|2021-08-09 07:28:00|1080.6|1080.2|1080.2|1079.8|1080.8|1080.4|1079.2|1078.8|34607
1628494090000|2021-08-09 07:28:10|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.2|1456
1628494100000|2021-08-09 07:28:20|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|0
1628494110000|2021-08-09 07:28:30|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.4|1078.8|0
1628494120000|2021-08-09 07:28:40|1079.2|1078.8|1079.6|1079|1079.6|1079|1079|1078.4|1009
1628494130000|2021-08-09 07:28:50|1079.4|1078.8|1079.2|1078.6|1079.6|1079|1078.4|1078.2|7987
1628494140000|2021-08-09 07:29:00|1079.4|1078.8|1079.4|1079|1079.4|1079|1079|1078.8|1050
1628494150000|2021-08-09 07:29:10|1079.2|1078.8|1078.6|1078.2|1079.2|1078.8|1078.4|1077.8|7232
1628494160000|2021-08-09 07:29:20|1078.4|1078.4|1078.6|1078|1078.6|1078.4|1078.2|1077.8|2142
1628494170000|2021-08-09 07:29:30|1078.4|1077.8|1079.2|1078.8|1079.2|1078.8|1078.4|1077.6|4539
1628494180000|2021-08-09 07:29:40|1079|1078.6|1078.8|1078.2|1079|1078.6|1078.6|1077.8|266
1628494190000|2021-08-09 07:29:50|1078.6|1078|1077.8|1077.4|1078.6|1078|1077.8|1077.4|2376
1628494200000|2021-08-09 07:30:00|1078|1077.6|1077.4|1077|1078.2|1077.6|1077.4|1077|3993
1628494210000|2021-08-09 07:30:10|1077.2|1076.8|1077.2|1076.6|1077.4|1076.8|1077|1076.4|847
1628494220000|2021-08-09 07:30:20|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1076.8|10911
1628494230000|2021-08-09 07:30:30|1077.6|1077.2|1077.6|1077|1077.8|1077.4|1077.6|1077|1904
1628494240000|2021-08-09 07:30:40|1077.4|1076.8|1077.2|1076.6|1077.4|1077|1076.6|1076.2|2812
1628494250000|2021-08-09 07:30:50|1077|1076.4|1077|1076.2|1077|1076.4|1076.8|1076|69
1628494260000|2021-08-09 07:31:00|1076.8|1076|1076|1075.6|1076.8|1076|1076|1075.4|435
1628494270000|2021-08-09 07:31:10|1075.8|1075.4|1076.4|1076|1076.6|1076.2|1075.8|1075.2|3053
1628494280000|2021-08-09 07:31:20|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|1076.4|1075.8|1837
1628494290000|2021-08-09 07:31:30|1076.8||1076.8||1076.8||1076.6||1943
1628494300000|2021-08-09 07:31:40|1076.6|1076.2|1076.8|1076.2|1076.8|1076.4|1076.4|1076|2676
1628494310000|2021-08-09 07:31:50|1077|1076.4|1077.4|1076.8|1077.6|1077|1077|1076.4|972
1628494320000|2021-08-09 07:32:00|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1076.8|0
1628494330000|2021-08-09 07:32:10|1077.8|1077.2|1078.2|1077.6|1078.2|1077.6|1077.8|1077.2|0
1628494340000|2021-08-09 07:32:20|1078|1077.4|1078|1077.4|1078|1077.4|1077.8|1077|48
1628494350000|2021-08-09 07:32:30|1077.8|1077.2|1077|1076.2|1077.8|1077.2|1076.6|1076.2|1645
1628494360000|2021-08-09 07:32:40|1076.8|1076|1076.2|1075.8|1076.8|1076|1076.2|1075.6|3677
1628494370000|2021-08-09 07:32:50|1076|1075.6|1076.2|1075.8|1076.4|1076|1075.6|1075.2|1185
1628494380000|2021-08-09 07:33:00|1076|1075.6|1076.2|1075.4|1076.4|1075.6|1075.8|1075.2|1
1628494390000|2021-08-09 07:33:10|1076||1076||1076||1076||0
1628494400000|2021-08-09 07:33:20|1075.8|1075.2|1074.8|1074.2|1075.8|1075.2|1074.8|1074.2|10336
1628494410000|2021-08-09 07:33:30|1074.6|1074|1075|1074.6|1075|1074.6|1074.2|1073.8|4539
1628494420000|2021-08-09 07:33:40||1074.4||1074.6||1074.6||1074.4|0
1628494430000|2021-08-09 07:33:50|1075.2|1074.8|1076.2|1075.8|1076.4|1075.8|1075.2|1074.8|2400
1628494440000|2021-08-09 07:34:00|1076.4|1076|1076.4|1075.8|1076.4|1076|1076.2|1075.8|0
1628494450000|2021-08-09 07:34:10|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.6|1076|466
1628494460000|2021-08-09 07:34:20|1076.6|1076|1076.6|1076.2|1076.8|1076.2|1076.4|1076|6207
1628494470000|2021-08-09 07:34:30|1076.4|1076|1076.6|1076.2|1076.8|1076.2|1076.4|1076|2068
1628494480000|2021-08-09 07:34:40|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1628494490000|2021-08-09 07:34:50|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1628494500000|2021-08-09 07:35:00|1076.4|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|2882
1628494510000|2021-08-09 07:35:10|1076|1075.6|1075.4|1075|1076|1075.6|1075.4|1075|1863
1628494520000|2021-08-09 07:35:20|1075.2|1074.8|1075.2|1074.8|1075.6|1075|1075.2|1074.6|0
1628494530000|2021-08-09 07:35:30|1075.4|1075|1075.2|1074.6|1075.4|1075|1075.2|1074.6|0
1628494540000|2021-08-09 07:35:40|1075.4|1075|1075.2|1075|1075.4|1075|1075.2|1075|0
1628494550000|2021-08-09 07:35:50|1075.4|1075.2|1076|1075.6|1076|1075.6|1075.4|1075|2167
1628494560000|2021-08-09 07:36:00|1076.2|1075.4|1076.2|1075.8|1076.2|1075.8|1076|1075.4|1021
1628494570000|2021-08-09 07:36:10|1076.4|1075.6|1076|1075.6|1076.4|1075.6|1076|1075.6|0
1628494580000|2021-08-09 07:36:20|1075.8|1075.4|1075.8|1075.2|1075.8|1075.6|1075.6|1075|866
1628494590000|2021-08-09 07:36:30|1075.6|1075.4|1076|1075.6|1076.2|1075.8|1075.6|1075.4|3643
1628494600000|2021-08-09 07:36:40|1075.8|1075.4|1075.6|1075|1075.8|1075.4|1075|1074.6|3829
1628494610000|2021-08-09 07:36:50|1075.4|1075.2|1076|1075.4|1076|1075.6|1075.4|1075.2|803
1628494620000|2021-08-09 07:37:00|1075.8|1075.6|1075.8|1075.2|1076|1075.6|1075.8|1075.2|0
1628494630000|2021-08-09 07:37:10|1076|1075.4|1076|1075.6|1076.2|1075.8|1076|1075.4|0
1628494640000|2021-08-09 07:37:20|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1628494650000|2021-08-09 07:37:30|1076.2|1075.8|1076.4|1075.8|1076.8|1076.2|1076.2|1075.8|2210
1628494660000|2021-08-09 07:37:40|1076.6|1075.6|1076.6|1076|1076.6|1076|1076.6|1075.6|0
1628494670000|2021-08-09 07:37:50|1076.4|1075.8|1076.6|1076|1076.6|1076|1076.4|1075.8|0
1628494680000|2021-08-09 07:38:00|1076.8|1076.2|1076.8|1076|1077.2|1076.6|1076.6|1075.8|48
1628494690000|2021-08-09 07:38:10|1076.6|1076.2|1076.8|1076|1076.8|1076.2|1076.4|1075.8|0
1628494700000|2021-08-09 07:38:20|1076.6|1075.8|1076.4|1075.6|1076.6|1075.8|1075.8|1075.2|23
1628494710000|2021-08-09 07:38:30|1076.2|1075.4|1075.8|1075|1076.4|1075.4|1075.8|1075|0
1628494720000|2021-08-09 07:38:40|1076|1075.2|1075.4|1074.8|1076|1075.2|1075.4|1074.8|222
1628494730000|2021-08-09 07:38:50|1075.2|1074.6|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|950
1628494740000|2021-08-09 07:39:00|1075.4|1074.8|1075.6|1074.8|1075.6|1075|1075.4|1074.6|210
1628494750000|2021-08-09 07:39:10|1075.4|1074.6|1075.8|1075.2|1076.2|1075.4|1075.4|1074.6|83
1628494760000|2021-08-09 07:39:20|1076|1075.8|1076.2|1075.6|1076.4|1075.8|1075.8|1075.4|1874
1628494770000|2021-08-09 07:39:30|1076|1075.4|1075.4|1074.8|1076.2|1075.4|1075.4|1074.6|0
1628494790000|2021-08-09 07:39:50|1076|1075.4|1075.8|1075.2|1076|1075.4|1075.6|1075|979
1628494800000|2021-08-09 07:40:00|1076.2|1075|1076.4|1075.8|1076.4|1075.8|1076.2|1075|504
1628494820000|2021-08-09 07:40:20|1076.2|1075.6|1076.2|1075.4|1076.2|1075.8|1075.8|1075.2|0
1628494830000|2021-08-09 07:40:30|1075.8|1075|1075.6|1074.8|1075.8|1075|1075.6|1074.8|1125
1628494840000|2021-08-09 07:40:40|1075|1074.6|1075|1074.4|1075.4|1074.8|1075|1074.4|278
1628494850000|2021-08-09 07:40:50|1075.2|1074.6|1075.6|1075|1075.6|1075|1075.2|1074.4|0
1628494860000|2021-08-09 07:41:00|1075.4|1074.8|1076|1075.4|1076.2|1075.6|1075.4|1074.6|314
1628494870000|2021-08-09 07:41:10|1076.2|1075.6|1076|1075.6|1076.4|1075.6|1076|1075.4|178
1628494880000|2021-08-09 07:41:20|1076.6|1075.8|1076.6|1076|1076.6|1076|1076.2|1075.8|0
1628494890000|2021-08-09 07:41:30|1076.8|1076.2|1076.4|1075.8|1076.8|1076.2|1076.2|1075.6|1760
1628494900000|2021-08-09 07:41:40|1076.6|1076|1077.4|1076.6|1077.4|1076.8|1076.6|1076|1520
1628494910000|2021-08-09 07:41:50|1077.6|1077|1077.4|1076.8|1078|1077.4|1077.4|1076.8|1572
1628494920000|2021-08-09 07:42:00|1077|1076.4|1077.2|1076.2|1077.2|1076.6|1076.6|1076|405
1628494930000|2021-08-09 07:42:10|1077|1076|1077.6|1077|1077.6|1077|1077|1076|4093
1628494940000|2021-08-09 07:42:20|1077|1076.4|1077.2|1076.6|1077.2|1076.6|1077|1076.4|0
1628494950000|2021-08-09 07:42:30|1077|1076.4|1077.2|1076.6|1077.2|1076.6|1077|1076.4|922
1628494960000|2021-08-09 07:42:40|1076.8|1076.4|1077.6|1077|1077.8|1077.2|1076.8|1076.4|998
1628494970000|2021-08-09 07:42:50|1077.4|1076.8|1077|1076.4|1077.4|1076.8|1077|1076.2|195
1628494980000|2021-08-09 07:43:00|1077.4|1076.6|1077.2|1076.4|1077.4|1076.6|1077.2|1076.4|0
1628494990000|2021-08-09 07:43:10|1077.4|1076|1077|1076.2|1077.4|1076.2|1076.8|1076|0
1628495000000|2021-08-09 07:43:20|1077.4|1076|1077.4|1076.6|1077.4|1076.6|1077.4|1076|0
1628495010000|2021-08-09 07:43:30|1077.6|1076.8|1077.6|1077|1077.6|1077|1077.6|1076.8|0
1628495020000|2021-08-09 07:43:40|1078|1077.2|1077.8|1077.2|1078|1077.4|1077.8|1077.2|309
1628495030000|2021-08-09 07:43:50|1078|1076.4|1077.2|1076.6|1078|1076.6|1077|1076.4|1508
1628495040000|2021-08-09 07:44:00|1077|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|2065
1628495050000|2021-08-09 07:44:10|1077.2|1076.6|1076.6|1076|1077.4|1076.8|1076.6|1076|792
1628495060000|2021-08-09 07:44:20|1076.8|1076.2|1076.6|1076|1076.8|1076.2|1076.6|1076|0
1628495070000|2021-08-09 07:44:30|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1628495080000|2021-08-09 07:44:40|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.6|1076|669
1628495090000|2021-08-09 07:44:50|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1628495100000|2021-08-09 07:45:00|1076.4|1076.2|1076.4|1075.6|1076.6|1076.2|1076|1075.6|1
1628495110000|2021-08-09 07:45:10|1076|1075.8|1076.8|1076.2|1076.8|1076.2|1076|1075.8|1115
1628495120000|2021-08-09 07:45:20|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.6|1076|0
1628495130000|2021-08-09 07:45:30|1076.6|1076|1076.6|1076|1076.8|1076.2|1076.4|1075.8|54
1628495140000|2021-08-09 07:45:40|1076.8|1075.8|1076.4|1076|1076.8|1076|1076.2|1075.8|0
1628495150000|2021-08-09 07:45:50|1076.6|1076.2|1076.4|1075.8|1076.6|1076.2|1076.2|1075.8|0
1628495160000|2021-08-09 07:46:00|1076.6|1075.6|1076|1075.4|1076.6|1075.8|1076|1075.4|0
1628495170000|2021-08-09 07:46:10|1076.2|1075.6|1076.6|1076|1076.6|1076|1076|1075.4|284
1628495190000|2021-08-09 07:46:30|1076.8|1076.2|1076.6|1076|1077|1076.4|1076.6|1075.8|877
1628495200000|2021-08-09 07:46:40|1076.8|1076.2|1077|1076.2|1077|1076.2|1076.8|1076.2|0
1628495210000|2021-08-09 07:46:50|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077|1076.4|500
1628495220000|2021-08-09 07:47:00|1077|1076.4|1077.4|1076.8|1077.6|1077|1076.8|1076.2|1187
1628495230000|2021-08-09 07:47:10|1077|1076.4|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1628495240000|2021-08-09 07:47:20|1077|1076.6|1076.8|1076|1077.2|1076.6|1076.8|1076|1
1628495250000|2021-08-09 07:47:30|1076.6|1075.8|1076.4|1075.6|1076.6|1075.8|1076.4|1075.6|0
1628495260000|2021-08-09 07:47:40|1076.6|1075.8|1076.8|1076.2|1077|1076.4|1076.6|1075.8|507
1628495270000|2021-08-09 07:47:50|1077|1076|1076.8|1076.2|1077|1076.2|1076.8|1076|0
1628495280000|2021-08-09 07:48:00|1077|1076.4|1077.8|1077|1077.8|1077|1077|1076.2|1235
1628495290000|2021-08-09 07:48:10|1077.6|1076.8|1077.2|1076.8|1077.6|1076.8|1077.2|1076.8|474
1628495300000|2021-08-09 07:48:20|1077.4|1077.2|1077.8|1077|1077.8|1077.2|1077.4|1077|0
1628495310000|2021-08-09 07:48:30|1077.6|1077.2|1078|1077.6|1078|1077.6|1077.6|1077.2|232
1628495320000|2021-08-09 07:48:40|1078.2||1078.2||1078.2||1078.2||0
1628495330000|2021-08-09 07:48:50|1078.4|1077.8|1078|1077.4|1078.4|1077.8|1077.8|1077.2|0
1628495340000|2021-08-09 07:49:00|1078.2|1077.6|1078|1077.4|1078.2|1077.6|1078|1077.4|0
1628495350000|2021-08-09 07:49:10|1078.2|1077.6|1078.2|1077.4|1078.2|1077.6|1078|1077.4|1015
1628495360000|2021-08-09 07:49:20|1078|1077.2|1077.8|1077|1078|1077.4|1077.8|1077|0
1628495380000|2021-08-09 07:49:40|1077.6|1076.8|1077|1076.6|1077.6|1076.8|1077|1076.4|300
1628495390000|2021-08-09 07:49:50|1077.2|1076.4|1077.6|1077|1077.6|1077|1077|1076.4|642
1628495400000|2021-08-09 07:50:00|1077.8|1077.2|1077.2|1076.6|1078|1077.2|1077.2|1076.6|4338
1628495410000|2021-08-09 07:50:10|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1628495420000|2021-08-09 07:50:20|1077.2|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.6|0
1628495430000|2021-08-09 07:50:30|1076.8|1076.4|1077|1076.4|1077.2|1076.4|1076.8|1076.2|386
1628495440000|2021-08-09 07:50:40|1077.2|1076.2|1076.8|1076.2|1077.2|1076.4|1076.8|1076.2|0
1628495460000|2021-08-09 07:51:00|1077|1076.4|1077.2|1076.8|1077.2|1076.8|1076.6|1076.2|313
1628495470000|2021-08-09 07:51:10|1077|1076.6|1078|1077.4|1078|1077.4|1077|1076.6|1150
1628495480000|2021-08-09 07:51:20|1077.8|1077.2|1078.6|1078|1078.6|1078|1077.8|1077.2|1122
1628495490000|2021-08-09 07:51:30|1078.4|1077.8|1078.4|1077.6|1078.6|1077.8|1078.4|1077.4|726
1628495510000|2021-08-09 07:51:50|1078.6|1077.8|1079|1078.4|1079.2|1078.6|1078.6|1077.8|1260
1628495520000|2021-08-09 07:52:00|1079.2|1078.8|1079.8|1079.2|1079.8|1079.4|1079.2|1078.8|0
1628495530000|2021-08-09 07:52:10|1079.6|1079|1079.6|1079|1079.8|1079.2|1079.6|1078.8|48
1628495540000|2021-08-09 07:52:20|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.2|1078.8|1098
1628495550000|2021-08-09 07:52:30|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|0
1628495560000|2021-08-09 07:52:40|1079.8|1079.4|1080.4|1080|1080.4|1080|1079.8|1079.4|61743
1628495570000|2021-08-09 07:52:50|1080.2|1079.8|1079.4|1079|1080.4|1079.8|1079.4|1079|4430
1628495580000|2021-08-09 07:53:00|1079.2|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|1394
1628495590000|2021-08-09 07:53:10|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.4|2597
1628495600000|2021-08-09 07:53:20|1079.2|1078.8|1079.8|1079.2|1080|1079.6|1079.2|1078.8|13971
1628495610000|2021-08-09 07:53:30|1079.6|1079|1079.6|1079|1079.6|1079|1079.2|1078.8|1433
1628495620000|2021-08-09 07:53:40|1079.4|1078.8|1079|1078.6|1079.4|1078.8|1078.8|1078.4|1500
1628495630000|2021-08-09 07:53:50||1078.4||1078.6||1078.6||1078.4|0
1628495640000|2021-08-09 07:54:00|1079.2|1078.8|1079.4|1078.8|1079.4|1078.8|1079.2|1078.8|0
1628495650000|2021-08-09 07:54:10|1079.6|1079|1079.8|1079.4|1080|1079.6|1079.6|1079|2759
1628495660000|2021-08-09 07:54:20|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.2|232
1628495680000|2021-08-09 07:54:40|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1628495690000|2021-08-09 07:54:50|1080|1079.4|1080.4|1080|1080.6|1080|1080|1079.4|1083
1628495700000|2021-08-09 07:55:00|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|489
1628495720000|2021-08-09 07:55:20|1080.4|1080|1080.2|1079.6|1080.4|1080|1079.6|1079.2|1336
1628495740000|2021-08-09 07:55:40|1080|1079.8|1080.2|1079.6|1080.2|1079.8|1079.8|1079.4|1975
1628495750000|2021-08-09 07:55:50|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|0
1628495760000|2021-08-09 07:56:00|1080|1079.6|1080.2|1080|1080.2|1080|1080|1079.6|1016
1628495770000|2021-08-09 07:56:10|1080.4|1079.8|1080.6|1080|1080.6|1080.2|1080|1079.6|588
1628495780000|2021-08-09 07:56:20|1080.4|1080.2|1081|1080.6|1081|1080.6|1080.4|1080.2|4040
1628495790000|2021-08-09 07:56:30|1080.8|1080.4|1080.2|1079.6|1080.8|1080.4|1080.2|1079.6|3284
1628495800000|2021-08-09 07:56:40|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.2|0
1628495810000|2021-08-09 07:56:50|1080|1079.6|1080.4|1080|1080.4|1080|1080|1079.6|2250
1628495820000|2021-08-09 07:57:00|1080.6|1080.2|1080.6|1080|1080.8|1080.4|1080.4|1080|553
1628495840000|2021-08-09 07:57:20|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1628495850000|2021-08-09 07:57:30|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1080|0
1628495860000|2021-08-09 07:57:40|1080.8||1080.8||1080.8||1080.8||0
1628495870000|2021-08-09 07:57:50|1080.6|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1628495880000|2021-08-09 07:58:00|1080.8|1080|1081|1080.6|1081|1080.6|1080.6|1080|7576
1628495890000|2021-08-09 07:58:10|1080.8|1080.4|1080|1079.6|1080.8|1080.4|1079.8|1079.6|4373
1628495900000|2021-08-09 07:58:20|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|473
1628495910000|2021-08-09 07:58:30|1079.8|1079.4|1080.4|1079.8|1080.6|1080.2|1079.8|1079.4|9127
1628495920000|2021-08-09 07:58:40||1079.6||1079.6||1079.6||1079.6|0
1628495930000|2021-08-09 07:58:50||1079.8||1079.8||1079.8||1079.8|0
1628495940000|2021-08-09 07:59:00|1080.2|1080|1080.6|1080.2|1081|1080.6|1080|1079.6|5544
1628495950000|2021-08-09 07:59:10|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|781
1628495960000|2021-08-09 07:59:20|1080.6|1080.4|1080.2|1080|1080.8|1080.4|1080.2|1079.8|5978
1628495970000|2021-08-09 07:59:30|1080.4|1080.2|1081|1080.8|1081|1080.8|1080.4|1080|473
1628495980000|2021-08-09 07:59:40|1081.2|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1628495990000|2021-08-09 07:59:50|1080.8|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|2348
1628496000000|2021-08-09 08:00:00|1081|1080.4|1081|1080.6|1081.2|1080.8|1080.8|1080.4|1258
1628496010000|2021-08-09 08:00:10|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.6|1080|500
1628496020000|2021-08-09 08:00:20|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.2|1080|3542
1628496030000|2021-08-09 08:00:30|1080.8|1080.4|1080.8|1080.6|1081|1080.6|1080.6|1080.4|1032
1628496040000|2021-08-09 08:00:40|1081|1080.4|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|1
1628496050000|2021-08-09 08:00:50|1080.6|1080.2|1080.6|1080.4|1080.8|1080.4|1080.6|1080|0
1628496060000|2021-08-09 08:01:00|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1079.8|758
1628496070000|2021-08-09 08:01:10|1080.2|1079.8|1080.4|1079.8|1080.4|1080|1080.2|1079.8|200
1628496080000|2021-08-09 08:01:20|1080.2|1080|1079.8|1079.4|1080.2|1080|1079.8|1079.2|1177
1628496090000|2021-08-09 08:01:30|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1628496100000|2021-08-09 08:01:40|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1078.8|0
1628496110000|2021-08-09 08:01:50|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1628496120000|2021-08-09 08:02:00|1080|1079.6|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|3520
1628496130000|2021-08-09 08:02:10|1079.6|1079.2|1079|1078.6|1079.8|1079.4|1079|1078.6|2086
1628496140000|2021-08-09 08:02:20|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079.2|1078.6|0
1628496150000|2021-08-09 08:02:30|1079|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.4|0
1628496160000|2021-08-09 08:02:40|1079||1078.8||1079||1078.8||0
1628496170000|2021-08-09 08:02:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1628496180000|2021-08-09 08:03:00|1078.4||1078.6||1078.6||1078.4||2000
1628496190000|2021-08-09 08:03:10|1078.4|1078|1078.4|1077.8|1078.6|1078|1078|1077.6|1212
1628496200000|2021-08-09 08:03:20|1078.2|1078|1078.4|1078|1078.4|1078.2|1078.2|1078|3176
1628496210000|2021-08-09 08:03:30|1078.6|1078.2|1079.2|1078.6|1079.2|1078.6|1078.6|1078.2|604
1628496220000|2021-08-09 08:03:40|1079|1078.4|1078.6|1078.4|1079|1078.4|1078.6|1078.4|613
1628496230000|2021-08-09 08:03:50|1078.4|1078.2|1078.2|1077.8|1078.4|1078.2|1078.2|1077.6|2107
1628496240000|2021-08-09 08:04:00|1078.4||1078.4||1078.4||1078.4||0
1628496250000|2021-08-09 08:04:10|1078.6|1078|1078.4|1078|1078.6|1078.2|1078.4|1077.8|615
1628496260000|2021-08-09 08:04:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|0
1628496270000|2021-08-09 08:04:30|1078.4||1078.4||1078.4||1078.4||0
1628496280000|2021-08-09 08:04:40|1078.6|1078.4|1079|1078.6|1079|1078.6|1078.4|1078.2|2044
1628496290000|2021-08-09 08:04:50|1078.8||1079||1079||1078.8||0
1628496300000|2021-08-09 08:05:00|1079.2|1078.8|1079.4|1079|1079.8|1079.6|1079.2|1078.8|5694
1628496310000|2021-08-09 08:05:10|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|232
1628496320000|2021-08-09 08:05:20|1079|1078.6|1078.8|1078.4|1079|1078.8|1078.8|1078.4|27
1628496330000|2021-08-09 08:05:30|1078.6|1078.2|1078.8|1078.2|1078.8|1078.2|1078.4|1078|0
1628496340000|2021-08-09 08:05:40|1078.6|1078|1078.4|1078|1078.6|1078|1078.4|1078|0
1628496350000|2021-08-09 08:05:50|1078.2|1077.8|1078|1077.8|1078.2|1077.8|1077.6|1077.2|2996
1628496360000|2021-08-09 08:06:00|1077.8|1077.6|1078|1077.4|1078.2|1077.8|1077.8|1077.2|5345
1628496370000|2021-08-09 08:06:10|1077.8|1077.2|1078|1077.4|1078|1077.4|1077.6|1077|0
1628496380000|2021-08-09 08:06:20|1078.2|1077.6|1078.4|1077.8|1078.4|1078|1078.2|1077.6|758
1628496390000|2021-08-09 08:06:30||1077.6||1077.8||1077.8||1077.6|0
1628496400000|2021-08-09 08:06:40|1078.6|1078|1078.4|1078|1078.6|1078.4|1078.4|1078|1093
1628496410000|2021-08-09 08:06:50|1078.6|1078.2|1079|1078.4|1079|1078.4|1078.6|1078.2|0
1628496420000|2021-08-09 08:07:00|1078.8|1078.2|1079.2|1078.6|1079.2|1079|1078.6|1078.2|3735
1628496430000|2021-08-09 08:07:10|1079|1078.8|1078.4|1077.8|1079.2|1078.8|1078.4|1077.8|5598
1628496440000|2021-08-09 08:07:20|1078.2|1077.6|1077.8|1077.4|1078.2|1077.6|1077.8|1077.4|10
1628496450000|2021-08-09 08:07:30|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|400
1628496460000|2021-08-09 08:07:40|1077.6|1077.2|1078|1077.4|1078|1077.6|1077.6|1077.2|0
1628496470000|2021-08-09 08:07:50||1077.6||1077.6||1077.6||1077.6|0
1628496480000|2021-08-09 08:08:00|1077.4|1077.4|1077.6|1077.2|1077.6|1077.4|1077.2|1077|13090
1628496500000|2021-08-09 08:08:20|1077.8|1077.4|1077.6|1077.2|1078|1077.6|1077.6|1077|3282
1628496510000|2021-08-09 08:08:30|1077.4|1077|1077.8|1077.4|1077.8|1077.6|1077.4|1077|233
1628496520000|2021-08-09 08:08:40|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|0
1628496530000|2021-08-09 08:08:50|1077.6||1077.6||1077.6||1077.6||0
1628496550000|2021-08-09 08:09:10|1077.4|1077|1077.2|1076.6|1077.4|1077|1077|1076.4|7735
1628496560000|2021-08-09 08:09:20|1077|1076.4|1077|1076.4|1077|1076.6|1076.6|1076|2571
1628496570000|2021-08-09 08:09:30|1077.2|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|4473
1628496580000|2021-08-09 08:09:40|1077.8|1076.8|1077.8|1077.4|1077.8|1077.6|1077.8|1076.8|5819
1628496590000|2021-08-09 08:09:50|1077.6|1077.2|1077|1076.6|1077.8|1077.2|1077|1076.6|2188
1628496600000|2021-08-09 08:10:00|1076.8|1076.4|1076.2|1075.8|1077|1076.6|1076|1075.6|872
1628496610000|2021-08-09 08:10:10|1076|1075.6|1076.4|1076|1076.4|1076|1075.8|1075.4|381
1628496620000|2021-08-09 08:10:20|1076.6|1076.2|1076.2|1075.8|1076.6|1076.4|1076.2|1075.8|1751
1628496630000|2021-08-09 08:10:30|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1628496640000|2021-08-09 08:10:40|1076.4|1075.4|1076.4|1075.8|1076.6|1076.2|1076.4|1075.4|12784
1628496650000|2021-08-09 08:10:50|1076.2|1076|1076|1075.6|1076.2|1076|1076|1075.6|0
1628496660000|2021-08-09 08:11:00|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|2175
1628496680000|2021-08-09 08:11:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.8|1075.2|1291
1628496690000|2021-08-09 08:11:30|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1628496700000|2021-08-09 08:11:40||1075.6||1075.6||1075.6||1075.6|0
1628496710000|2021-08-09 08:11:50|1075.6|1075.4|1075.8|1075.4|1075.8|1075.6|1075.6|1075.4|8
1628496720000|2021-08-09 08:12:00|1076|1075.6|1076.8|1076.4|1077|1076.4|1076|1075.6|1286
1628496730000|2021-08-09 08:12:10|1077||1076.8||1077||1076.8||0
1628496750000|2021-08-09 08:12:30|1077|1076.6|1077.6|1077.2|1077.6|1077.4|1077|1076.6|3866
1628496760000|2021-08-09 08:12:40|1077.4|1077|1077.4|1077.2|1077.6|1077.2|1077.4|1077|0
1628496780000|2021-08-09 08:13:00|1077.2|1077|1077.4|1077|1077.6|1077.4|1077.2|1077|7658
1628496790000|2021-08-09 08:13:10|1077.6|1077.2|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|2111
1628496800000|2021-08-09 08:13:20|1077.8|1077.4|1078.2|1077.8|1078.2|1078|1077.8|1077.4|4342
1628496810000|2021-08-09 08:13:30|1078.4|1078|1078.4|1078|1078.6|1078|1078.4|1078|0
1628496820000|2021-08-09 08:13:40|1078.2|1077.8|1078.4|1078|1078.4|1078.2|1078|1077.6|2150
1628496830000|2021-08-09 08:13:50|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078.2|1077.6|0
1628496840000|2021-08-09 08:14:00|1078.2|1077.6|1077.8|1077.4|1078.2|1077.6|1077.8|1077.4|0
1628496850000|2021-08-09 08:14:10|1078|1077.6|1077.8|1077.6|1078|1077.6|1077.8|1077.6|0
1628496860000|2021-08-09 08:14:20|1078|1077.4|1078.4|1078|1078.4|1078|1078|1077.4|1173
1628496880000|2021-08-09 08:14:40|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1628496900000|2021-08-09 08:15:00|1078.6|1077.8|1079|1078.4|1079|1078.6|1078.6|1077.8|2709
1628496910000|2021-08-09 08:15:10|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|1763
1628496920000|2021-08-09 08:15:20|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078|1077.6|1253
1628496940000|2021-08-09 08:15:40|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1628496950000|2021-08-09 08:15:50|1078|1077.6|1078.2|1077.6|1078.2|1077.8|1078|1077.6|0
1628496960000|2021-08-09 08:16:00|1078||1078||1078||1078||0
1628496970000|2021-08-09 08:16:10|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1628496980000|2021-08-09 08:16:20||1077.6||1077.6||1077.6||1077.6|0
1628496990000|2021-08-09 08:16:30|1077.6|1077.4|1078.2|1077.8|1078.2|1077.8|1077.6|1077.4|5027
1628497000000|2021-08-09 08:16:40|1078.4|1078|1078.2|1077.8|1078.4|1078.2|1078.2|1077.8|548
1628497010000|2021-08-09 08:16:50|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|924
1628497020000|2021-08-09 08:17:00|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1628497030000|2021-08-09 08:17:10|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1628497040000|2021-08-09 08:17:20|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.4|1078|792
1628497050000|2021-08-09 08:17:30|1078.6|1077.8|1078.2|1077.8|1078.6|1077.8|1078.2|1077.8|0
1628497070000|2021-08-09 08:17:50|1078|1077.6|1077.4|1077|1078|1077.6|1077.2|1077|4104
1628497080000|2021-08-09 08:18:00|1077.6|1077.2|1077.4|1077|1077.6|1077.4|1077.4|1077|4600
1628497090000|2021-08-09 08:18:10|1077.2|1076.8|1077|1076.4|1077.4|1077|1077|1076.4|30634
1628497100000|2021-08-09 08:18:20|1077.2|1076.6|1077.4|1076.8|1077.4|1077|1077.2|1076.6|3358
1628497140000|2021-08-09 08:19:00|1077.6|1077|1077.6|1077.2|1077.8|1077.4|1077.4|1077|1705
1628497150000|2021-08-09 08:19:10|1077.4|1077|1077|1076.8|1077.4|1077|1077|1076.6|2623
1628497160000|2021-08-09 08:19:20|1076.8|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|32
1628497170000|2021-08-09 08:19:30|1076.6|1076.2|1076.4|1075.8|1076.6|1076.2|1076.2|1075.8|3765
1628497180000|2021-08-09 08:19:40||1076||1076||1076||1076|0
1628497190000|2021-08-09 08:19:50|1076.6|1076.2|1077|1076.6|1077|1076.6|1076.6|1076.2|4407
1628497210000|2021-08-09 08:20:10|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|4158
1628497220000|2021-08-09 08:20:20|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.2|1
1628497240000|2021-08-09 08:20:40|1077||1077||1077||1077||0
1628497250000|2021-08-09 08:20:50|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1628497260000|2021-08-09 08:21:00|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1628497270000|2021-08-09 08:21:10|1077|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.6|675
1628497280000|2021-08-09 08:21:20|1076.6|1076.4|1076.6|1076.2|1076.6|1076.4|1076.6|1076|2595
1628497290000|2021-08-09 08:21:30|1076.4|1076|1076.6|1076|1076.6|1076.2|1076.2|1075.8|55
1628497300000|2021-08-09 08:21:40|1076.4|1075.8|1076.6|1076.4|1076.6|1076.4|1076.2|1075.8|660
1628497310000|2021-08-09 08:21:50|1076.8|1076.6|1076.8|1076.6|1076.8|1076.6|1076.8|1076.6|1211
1628497320000|2021-08-09 08:22:00|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|2944
1628497330000|2021-08-09 08:22:10|1076.6|1076.2|1077.2|1076.8|1077.2|1076.8|1076.6|1076.2|1
1628497340000|2021-08-09 08:22:20|1077||1077.2||1077.2||1077||0
1628497350000|2021-08-09 08:22:30|1077|1076.6|1077|1076.4|1077|1076.8|1076.8|1076.4|1597
1628497360000|2021-08-09 08:22:40|1077.2|1076.6|1077.2|1076.8|1077.2|1077|1077|1076.6|1343
1628497370000|2021-08-09 08:22:50|1077|1076.6|1077|1076.6|1077.2|1076.6|1076.8|1076.4|0
1628497380000|2021-08-09 08:23:00|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.4|1076|0
1628497390000|2021-08-09 08:23:10|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.6|1076.4|0
1628497400000|2021-08-09 08:23:20|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.4|1076|2608
1628497410000|2021-08-09 08:23:30|1077|1076.6|1077.2|1076.8|1077.2|1077|1077|1076.6|712
1628497440000|2021-08-09 08:24:00||1077||1077||1077||1076.8|0
1628497450000|2021-08-09 08:24:10|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.6|1560
1628497460000|2021-08-09 08:24:20|1077.4|1077.2|1077.2|1076.8|1077.6|1077.2|1077|1076.8|7247
1628497470000|2021-08-09 08:24:30|1077.4||1077.4||1077.4||1077.2||100
1628497490000|2021-08-09 08:24:50|1077.2|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.6|632
1628497500000|2021-08-09 08:25:00|1077|1076.6|1076.8|1076.4|1077.2|1076.6|1076.8|1076.4|1481
1628497510000|2021-08-09 08:25:10|1076.6|1076.2|1076.6|1076|1076.8|1076.2|1076.4|1076|0
1628497520000|2021-08-09 08:25:20|1076.8|1076.2|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1628497530000|2021-08-09 08:25:30|1076.4|1076|1076.2|1075.8|1076.4|1076.2|1076.2|1075.8|13
1628497540000|2021-08-09 08:25:40|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1628497550000|2021-08-09 08:25:50|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075|2
1628497560000|2021-08-09 08:26:00|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|500
1628497600000|2021-08-09 08:26:40|1075.4|1075|1075.2|1074.8|1075.4|1075|1075|1074.6|10229
1628497610000|2021-08-09 08:26:50|1075.4|1075|1075|1074.6|1075.4|1075.2|1074.8|1074.4|1944
1628497620000|2021-08-09 08:27:00|1075.2|1074.8|1075.4|1075|1075.4|1075.2|1075.2|1074.8|855
1628497630000|2021-08-09 08:27:10|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|4396
1628497650000|2021-08-09 08:27:30|1075.6|1075.6|1075.4|1075|1075.6|1075.6|1075.4|1075|1482
1628497660000|2021-08-09 08:27:40|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.4|0
1628497670000|2021-08-09 08:27:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1628497680000|2021-08-09 08:28:00|1074.6|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|6019
1628497690000|2021-08-09 08:28:10||1074.2||1074.4||1074.4||1074.2|0
1628497700000|2021-08-09 08:28:20|1074.8|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.6|2184
1628497720000|2021-08-09 08:28:40|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1628497730000|2021-08-09 08:28:50|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|707
1628497740000|2021-08-09 08:29:00|1075.2|1074.8|1075.6|1075.2|1075.8|1075.4|1075.2|1074.8|2146
1628497750000|2021-08-09 08:29:10|1075.8|1075.4|1076|1075.4|1076|1075.6|1075.8|1075.4|0
1628497760000|2021-08-09 08:29:20|1075.8||1075.8||1075.8||1075.6||0
1628497770000|2021-08-09 08:29:30|1076|1075.6|1076|1075.4|1076|1075.6|1076|1075.4|0
1628497790000|2021-08-09 08:29:50|1076.2|1075.6|1077.2|1076.6|1077.2|1076.6|1076.2|1075.6|4789
1628497800000|2021-08-09 08:30:00|1077|1076.4|1076.6|1076.4|1077.2|1076.4|1076.6|1076.4|2514
1628497810000|2021-08-09 08:30:10|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|1586
1628497830000|2021-08-09 08:30:30|1076.4|1076.4|1076.2|1075.8|1076.8|1076.4|1076.2|1075.8|2639
1628497840000|2021-08-09 08:30:40|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1628497850000|2021-08-09 08:30:50|1076.6|1076.2|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|1296
1628497860000|2021-08-09 08:31:00|1076.8|1076.4|1076.2|1075.8|1076.8|1076.4|1076.2|1075.8|2894
1628497870000|2021-08-09 08:31:10|1076.4|1076|1076.2|1075.8|1076.6|1076|1076.2|1075.8|0
1628497880000|2021-08-09 08:31:20|1076.4|1076|1076.4|1076|1076.6|1076|1076.4|1076|0
1628497890000|2021-08-09 08:31:30|1076.2|1075.8|1076.2|1075.8|1076.4|1075.8|1076.2|1075.8|0
1628497900000|2021-08-09 08:31:40|1076.4|1076|1076.2|1075.8|1076.4|1076|1076|1075.6|0
1628497920000|2021-08-09 08:32:00|1076|1075.6|1075.8|1075.2|1076|1075.8|1075.6|1075.2|2618
1628497930000|2021-08-09 08:32:10|1075.6|1075|1075.4|1074.8|1075.6|1075|1075.2|1074.8|476
1628497940000|2021-08-09 08:32:20|1075.6|1075|1075.8|1075.2|1075.8|1075.2|1075.6|1075|0
1628497950000|2021-08-09 08:32:30|1075.6|1075|1075.6|1075.2|1075.8|1075.2|1075.6|1075|0
1628497960000|2021-08-09 08:32:40|1075.8||1075.8||1075.8||1075.8||0
1628497980000|2021-08-09 08:33:00|1076|1075.4|1076.6|1076|1076.6|1076.2|1076|1075.4|709
1628497990000|2021-08-09 08:33:10|1076.4|1075.8|1076.4|1076|1076.6|1076|1076.2|1075.8|0
1628498000000|2021-08-09 08:33:20|1076.2|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.8|1989
1628498010000|2021-08-09 08:33:30|1076.2|1076|1076.4|1076|1076.6|1076|1076.2|1076|1
1628498020000|2021-08-09 08:33:40|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076|1075.6|1516
1628498030000|2021-08-09 08:33:50|1076|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|500
1628498050000|2021-08-09 08:34:10|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|713
1628498060000|2021-08-09 08:34:20|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1628498070000|2021-08-09 08:34:30|||||||||601
1628498080000|2021-08-09 08:34:40|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|1093
1628498090000|2021-08-09 08:34:50|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|1799
1628498100000|2021-08-09 08:35:00||1075.4||1075.4||1075.4||1075.4|0
1628498110000|2021-08-09 08:35:10|1076.2|1075.6|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1628498120000|2021-08-09 08:35:20|1075.8|1075.4|1075.6|1075|1075.8|1075.4|1075.4|1075|382
1628498130000|2021-08-09 08:35:30|1075.4|1075.2|1075.2|1074.8|1075.6|1075.2|1075|1074.8|1200
1628498140000|2021-08-09 08:35:40|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|1424
1628498150000|2021-08-09 08:35:50|1075.4|1075|1074.8|1074.2|1075.4|1075|1074.6|1074.2|598
1628498160000|2021-08-09 08:36:00|1075|1074.4|1075|1074.6|1075|1074.8|1075|1074.2|1203
1628498170000|2021-08-09 08:36:10|1075.2|1074.8|1075.2|1074.6|1075.2|1075|1075|1074.6|705
1628498180000|2021-08-09 08:36:20|1075|1074.8|1075.2|1074.6|1075.2|1074.8|1075|1074.6|0
1628498190000|2021-08-09 08:36:30||1074.8||1074.8||1075||1074.8|0
1628498200000|2021-08-09 08:36:40|1075|1074.6|1074.4|1074|1075|1074.6|1074.2|1074|3843
1628498210000|2021-08-09 08:36:50|1074.2|1073.8|1074.2|1074|1074.4|1074|1074|1073.8|4781
1628498220000|2021-08-09 08:37:00|1074.4|1074.2|1074.4|1074|1074.6|1074.4|1074.4|1073.8|2146
1628498230000|2021-08-09 08:37:10|1074.2|1073.8|1074.8|1074.4|1074.8|1074.4|1074|1073.8|5456
1628498270000|2021-08-09 08:37:50|1074.6|1074.2|1074.6|1074.4|1074.6|1074.4|1074.4|1074|1974
1628498280000|2021-08-09 08:38:00|1074.8|1074.2|1074.6|1074.4|1074.8|1074.4|1074.6|1074.2|712
1628498300000|2021-08-09 08:38:20|1074.8|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.6|1197
1628498310000|2021-08-09 08:38:30|1074.8|1074.8|1074.8|1074.4|1075.2|1074.8|1074.6|1074.4|4182
1628498320000|2021-08-09 08:38:40||1074.6||1074.6||1074.6||1074.6|0
1628498330000|2021-08-09 08:38:50|1075||1075||1075||1075||0
1628498340000|2021-08-09 08:39:00|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|1814
1628498350000|2021-08-09 08:39:10||1074.4||1074.4||1074.4||1074.2|0
1628498360000|2021-08-09 08:39:20|1075|1074.6|1075.2|1074.8|1075.4|1074.8|1074.8|1074.6|0
1628498370000|2021-08-09 08:39:30|1075.4|1074.6|1075.4|1074.8|1075.4|1075|1075|1074.6|500
1628498380000|2021-08-09 08:39:40|1075.2||1075.2||1075.4||1075.2||0
1628498390000|2021-08-09 08:39:50|1075.4|1075|1075.6|1075|1075.6|1075.2|1075.4|1075|0
1628498400000|2021-08-09 08:40:00|1075.8|1075.2|1075|1074.6|1075.8|1075.2|1074|1073.8|112592
1628498410000|2021-08-09 08:40:10|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|600
1628498420000|2021-08-09 08:40:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1628498430000|2021-08-09 08:40:30|1075.6||1075.6||1075.6||1075.6||0
1628498440000|2021-08-09 08:40:40|1075.8|1075.2|1075.4|1074.8|1075.8|1075.2|1075|1074.6|4388
1628498450000|2021-08-09 08:40:50|1075.2|1075|1075|1074.6|1075.4|1075|1075|1074.6|3514
1628498460000|2021-08-09 08:41:00|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1628498470000|2021-08-09 08:41:10|1074.8|1074.8|1075.4|1075|1075.4|1075|1074.8|1074.8|77
1628498480000|2021-08-09 08:41:20|1075.6|1075.2|1075.6|1075|1075.6|1075.2|1075.6|1075|0
1628498500000|2021-08-09 08:41:40|1075.4|1075.2|1075.2|1074.8|1075.4|1075.2|1075|1074.6|6162
1628498510000|2021-08-09 08:41:50|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1628498520000|2021-08-09 08:42:00|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|0
1628498550000|2021-08-09 08:42:30|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1628498560000|2021-08-09 08:42:40|1075|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.6|0
1628498570000|2021-08-09 08:42:50|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|0
1628498580000|2021-08-09 08:43:00|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|1941
1628498590000|2021-08-09 08:43:10||1074.2||1074.4||1074.4||1074.2|0
1628498600000|2021-08-09 08:43:20|1075||1074.8||1075||1074.8||0
1628498610000|2021-08-09 08:43:30|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1628498630000|2021-08-09 08:43:50|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|1
1628498640000|2021-08-09 08:44:00|1075.8||1075.8||1075.8||1075.8||0
1628498650000|2021-08-09 08:44:10|1076|1075.4|1076.4|1076|1076.4|1076|1076|1075.4|500
1628498670000|2021-08-09 08:44:30||1076.2||1076||1076.2||1076|763
1628498680000|2021-08-09 08:44:40|1076.2|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|10000
1628498690000|2021-08-09 08:44:50|1076|1075.6|1076|1075.4|1076|1075.6|1075.8|1075.4|0
1628498700000|2021-08-09 08:45:00|1075.8||1075.8||1075.8||1075.8||0
1628498710000|2021-08-09 08:45:10|1076|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|1064
1628498720000|2021-08-09 08:45:20|1076.2|1075.8|1076.2|1076|1076.2|1076|1076|1075.8|1
1628498730000|2021-08-09 08:45:30|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.8|2495
1628498750000|2021-08-09 08:45:50|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|1561
1628498760000|2021-08-09 08:46:00|1076.2|1075.8|1076.8|1076.4|1077|1076.6|1076.2|1075.8|5513
1628498770000|2021-08-09 08:46:10|1077|1077|1077.2|1077|1077.6|1077.2|1077|1076.8|22555
1628498780000|2021-08-09 08:46:20|1077|1076.8|1076.8|1076.6|1077.2|1076.8|1076.6|1076.2|1002
1628498790000|2021-08-09 08:46:30|1077|1076.4|1076.2|1075.8|1077|1076.4|1076.2|1075.8|1320
1628498810000|2021-08-09 08:46:50||1075.6||1075.6||1075.6||1075.6|0
1628498830000|2021-08-09 08:47:10|1076|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.4|2109
1628498840000|2021-08-09 08:47:20|1075.8|1075.4|1075.8|1075.4|1076|1075.4|1075.8|1075.4|0
1628498850000|2021-08-09 08:47:30|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1628498860000|2021-08-09 08:47:40|1076.2|1075.8|1076.6|1076|1076.6|1076.2|1076.2|1075.8|2580
1628498870000|2021-08-09 08:47:50||1076.2||1076.2||1076.2||1076|0
1628498880000|2021-08-09 08:48:00|1076.8|1076|1076.8|1076.4|1076.8|1076.4|1076.8|1076|766
1628498890000|2021-08-09 08:48:10|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1628498900000|2021-08-09 08:48:20|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|1520
1628498930000|2021-08-09 08:48:50|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|5597
1628498940000|2021-08-09 08:49:00|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|600
1628498950000|2021-08-09 08:49:10|1078|1077.6|1078.4|1078|1078.4|1078|1078|1077.6|1877
1628498960000|2021-08-09 08:49:20|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1628498970000|2021-08-09 08:49:30|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|3095
1628498980000|2021-08-09 08:49:40|1077.8|1077.4|1077.4|1077|1077.8|1077.4|1077.2|1077|0
1628498990000|2021-08-09 08:49:50|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|640
1628499000000|2021-08-09 08:50:00|1077.4||1077.2||1077.4||1077.2||0
1628499010000|2021-08-09 08:50:10|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|2093
1628499020000|2021-08-09 08:50:20|1076.8||1077||1077||1076.8||0
1628499030000|2021-08-09 08:50:30||1076.8||1076.8||1076.8||1076.8|0
1628499040000|2021-08-09 08:50:40|1076.8|1076.6|1076.8|1076.4|1076.8|1076.6|1076.8|1076.2|1494
1628499050000|2021-08-09 08:50:50||1076.2||1076.2||1076.2||1076.2|0
1628499060000|2021-08-09 08:51:00|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.2|1075.8|900
1628499070000|2021-08-09 08:51:10|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|0
1628499080000|2021-08-09 08:51:20|1076.6|1076.2|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|2028
1628499090000|2021-08-09 08:51:30|1077|1076.4|1077|1076.6|1077|1076.8|1077|1076.4|2907
1628499100000|2021-08-09 08:51:40|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|2098
1628499110000|2021-08-09 08:51:50|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.4|1076|0
1628499120000|2021-08-09 08:52:00|1077|1076.4|1077.2|1076.8|1077.2|1076.8|1077|1076.4|4245
1628499140000|2021-08-09 08:52:20|1077|1076.6|1077|1076.8|1077.2|1077|1076.8|1076.6|9636
1628499150000|2021-08-09 08:52:30|1076.8|1076.6|1076.8|1076.4|1076.8|1076.8|1076.6|1076.2|1268
1628499160000|2021-08-09 08:52:40|1076.6|1076.6|1076.6|1076.2|1076.6|1076.6|1076.6|1076.2|2242
1628499170000|2021-08-09 08:52:50|1076.4|1076.4|1076.4|1076|1076.4|1076.4|1076.4|1075.8|0
1628499180000|2021-08-09 08:53:00|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.4|1076|1575
1628499190000|2021-08-09 08:53:10|1076.6|1076.2|1076.8|1076.2|1076.8|1076.2|1076.6|1076.2|0
1628499200000|2021-08-09 08:53:20|1077|1076.4|1077|1076.6|1077|1076.6|1077|1076.4|0
1628499210000|2021-08-09 08:53:30|1076.8|1076.4|1076.4|1076|1076.8|1076.4|1076.4|1076|2619
1628499220000|2021-08-09 08:53:40|1076.2|1075.8|1076.4|1076|1076.4|1076.2|1076.2|1075.8|313
1628499230000|2021-08-09 08:53:50|1076.6|1076.2|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|3446
1628499240000|2021-08-09 08:54:00|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1628499250000|2021-08-09 08:54:10|1077||1076.8||1077||1076.8||0
1628499260000|2021-08-09 08:54:20|1076.6|1076.6|1076.6|1076.2|1076.6|1076.6|1076.6|1076|2528
1628499280000|2021-08-09 08:54:40|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1628499290000|2021-08-09 08:54:50|1076.2|1075.8|1076|1075.8|1076.2|1075.8|1075.8|1075.6|2870
1628499300000|2021-08-09 08:55:00|1075.8|1075.6|1075.8|1075.6|1075.8|1075.6|1075.8|1075.6|489
1628499310000|2021-08-09 08:55:10|1076|1075.8|1076|1075.6|1076|1075.8|1076|1075.6|1156
1628499320000|2021-08-09 08:55:20|1076.2|1075.8|1076.4|1075.8|1076.6|1076.2|1076|1075.8|12561
1628499330000|2021-08-09 08:55:30|1076.6|1076|1076.8|1076.4|1076.8|1076.4|1076.6|1076|5000
1628499340000|2021-08-09 08:55:40|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.4|0
1628499350000|2021-08-09 08:55:50|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1628499360000|2021-08-09 08:56:00|1077||1077||1077||1077||0
1628499380000|2021-08-09 08:56:20||1076.6||1076.8||1076.8||1076.6|0
1628499390000|2021-08-09 08:56:30|1077.2|1077|1077.6|1077.4|1077.6|1077.4|1077.2|1077|14429
1628499400000|2021-08-09 08:56:40|1077.4|1077.2|1078|1077.6|1078|1077.6|1077.4|1077.2|21750
1628499410000|2021-08-09 08:56:50|1078.2|1077.8|1078.4|1078|1078.6|1078.2|1078.2|1077.8|1847
1628499420000|2021-08-09 08:57:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|0
1628499430000|2021-08-09 08:57:10|1078.4||1078.4||1078.4||1078.4||0
1628499440000|2021-08-09 08:57:20|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|2163
1628499450000|2021-08-09 08:57:30|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.8|1078.4|1273
1628499460000|2021-08-09 08:57:40|1079|1078.6|1079.2|1078.8|1079.4|1079|1079|1078.6|813
1628499470000|2021-08-09 08:57:50||1078.6||1078.6||1078.6||1078.6|0
1628499480000|2021-08-09 08:58:00|1079||1078.8||1079||1078.8||0
1628499490000|2021-08-09 08:58:10|1078.6|1078.4|1078.6|1078.2|1078.6|1078.6|1078.4|1078|1402
1628499500000|2021-08-09 08:58:20|1078.4|1078|1078|1077.6|1078.4|1078.2|1077.8|1077.4|1268
1628499510000|2021-08-09 08:58:30|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|1500
1628499520000|2021-08-09 08:58:40|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1628499530000|2021-08-09 08:58:50|1078|1077.6|1077.6|1077.2|1078.2|1077.8|1077.6|1077|4917
1628499540000|2021-08-09 08:59:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077|0
1628499550000|2021-08-09 08:59:10|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|1283
1628499570000|2021-08-09 08:59:30|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|1469
1628499580000|2021-08-09 08:59:40|1078|1077.6|1078.2|1078|1078.2|1078|1078|1077.4|1439
1628499590000|2021-08-09 08:59:50|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|140
1628499610000|2021-08-09 09:00:10|1078.2|1077.8|1077.6|1077.2|1078.2|1077.8|1077.6|1077.2|1590
1628499620000|2021-08-09 09:00:20|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1628499630000|2021-08-09 09:00:30|1077.6|1077.2|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|0
1628499640000|2021-08-09 09:00:40|1077.6||1077.6||1077.6||1077.6||0
1628499670000|2021-08-09 09:01:10|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|30
1628499680000|2021-08-09 09:01:20|1077.6|1077.2|1077.2|1076.8|1077.6|1077.4|1077.2|1076.8|5445
1628499690000|2021-08-09 09:01:30|1077|1076.6|1077|1076.4|1077|1076.6|1077|1076.4|809
1628499700000|2021-08-09 09:01:40||1076.6||1076.6||1076.6||1076.4|0
1628499710000|2021-08-09 09:01:50|1076.8||1076.8||1076.8||1076.8||0
1628499720000|2021-08-09 09:02:00|1077.2|1076.8|1076.8|1076.4|1077.2|1076.8|1076.6|1076|11245
1628499730000|2021-08-09 09:02:10|1076.6|1076.2|1076.6|1076.2|1076.8|1076.6|1076.4|1076|13705
1628499740000|2021-08-09 09:02:20|1076.8||1076.8||1076.8||1076.8||112
1628499750000|2021-08-09 09:02:30|1077|1076.4|1077|1076.6|1077|1076.6|1077|1076.4|1241
1628499770000|2021-08-09 09:02:50|1077.2|1076.8|1077.2|1077|1077.2|1077|1077.2|1076.8|16923
1628499780000|2021-08-09 09:03:00|1077|1076.8|1076.4|1076|1077|1076.8|1076.2|1075.8|3027
1628499790000|2021-08-09 09:03:10|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076|0
1628499810000|2021-08-09 09:03:30|1076.6|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|2786
1628499820000|2021-08-09 09:03:40|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1628499850000|2021-08-09 09:04:10|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.8|475
1628499860000|2021-08-09 09:04:20|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|3023
1628499880000|2021-08-09 09:04:40|1076.8|1076.4|1076.4|1075.8|1076.8|1076.4|1076|1075.8|4291
1628499890000|2021-08-09 09:04:50||1076||1076||1076||1076|0
1628499900000|2021-08-09 09:05:00|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1628499910000|2021-08-09 09:05:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1628499920000|2021-08-09 09:05:20|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|1690
1628499930000|2021-08-09 09:05:30|1076.4|1076.4|1076.6|1076.2|1076.6|1076.4|1076.4|1076|0
1628499940000|2021-08-09 09:05:40|1076.4|1076|1076.6|1076|1076.6|1076.2|1076.4|1076|0
1628499950000|2021-08-09 09:05:50|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1628499970000|2021-08-09 09:06:10|1076.8|1076.4|1076.8|1076.6|1076.8|1076.6|1076.8|1076.4|0
1628499980000|2021-08-09 09:06:20|1077|1076.8|1077.8|1077.4|1077.8|1077.4|1077|1076.8|2852
1628499990000|2021-08-09 09:06:30|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1628500000000|2021-08-09 09:06:40|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1628500010000|2021-08-09 09:06:50|1077|1076.6|1077.4|1077|1077.4|1077.2|1076.8|1076.6|3055
1628500020000|2021-08-09 09:07:00|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1628500040000|2021-08-09 09:07:20|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|1201
1628500050000|2021-08-09 09:07:30|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|1384
1628500060000|2021-08-09 09:07:40|1077.4|1077|1078|1077.6|1078|1077.6|1077.4|1077|1064
1628500080000|2021-08-09 09:08:00|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1628500090000|2021-08-09 09:08:10|1078||1078||1078||1078||0
1628500100000|2021-08-09 09:08:20|1078.2|1078|1078.2|1078|1078.2|1078|1078.2|1078|0
1628500110000|2021-08-09 09:08:30|1078.4|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|1580
1628500140000|2021-08-09 09:09:00|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|500
1628500150000|2021-08-09 09:09:10|1078.8|1078.4|1079.4|1079|1079.6|1079.2|1078.8|1078.4|7307
1628500160000|2021-08-09 09:09:20|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1628500170000|2021-08-09 09:09:30||1079.2||1079||1079.2||1079|0
1628500180000|2021-08-09 09:09:40|1079.6|1079.2|1079.8|1079.4|1080|1079.8|1079.6|1079.2|6985
1628500190000|2021-08-09 09:09:50|1079.6|1079.6|1079.2|1078.8|1079.8|1079.6|1079.2|1078.8|6
1628500200000|2021-08-09 09:10:00||1079||1078.6||1079||1078.6|627
1628500210000|2021-08-09 09:10:10|1079|1078.4|1079|1078.4|1079|1078.6|1078.6|1078.4|1662
1628500260000|2021-08-09 09:11:00|1079.2|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.4|2247
1628500270000|2021-08-09 09:11:10|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078|12575
1628500290000|2021-08-09 09:11:30||1078.4||1078.2||1078.4||1078.2|0
1628500300000|2021-08-09 09:11:40|1078.8|1078.4|1078.6|1078.4|1078.8|1078.4|1078.6|1078.4|1273
1628500310000|2021-08-09 09:11:50|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|263
1628500320000|2021-08-09 09:12:00|1078.6|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|2548
1628500330000|2021-08-09 09:12:10|1079|1078.6|1079|1078.8|1079|1078.8|1079|1078.6|803
1628500340000|2021-08-09 09:12:20|1079.2||1079.2||1079.2||1079.2||473
1628500390000|2021-08-09 09:13:10|1079|1078.6|1078.8|1078.6|1079|1078.8|1078.8|1078.6|3012
1628500400000|2021-08-09 09:13:20|1078.6|1078.4|1079|1078.4|1079|1078.4|1078.6|1078.2|1000
1628500410000|2021-08-09 09:13:30||1078.6||1078.6||1078.6||1078.6|0
1628500440000|2021-08-09 09:14:00|1078.8|1078.8|1078.8|1078.6|1078.8|1078.8|1078.8|1078.6|2158
1628500450000|2021-08-09 09:14:10|1078.6|1078.4|1078.4|1078|1078.6|1078.6|1078.2|1077.8|3290
1628500460000|2021-08-09 09:14:20|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078|1077.6|0
1628500470000|2021-08-09 09:14:30|1078.2|1078|1078.2|1077.6|1078.2|1078|1078|1077.6|150
1628500480000|2021-08-09 09:14:40||1077.8||1077.6||1077.8||1077.6|0
1628500490000|2021-08-09 09:14:50|1078.4|1077.8|1078.4|1078|1078.4|1078|1078.4|1077.8|0
1628500500000|2021-08-09 09:15:00|1078.6|1078.2|1079|1078.6|1079|1078.6|1078.4|1078|1088
1628500520000|2021-08-09 09:15:20|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|2272
1628500530000|2021-08-09 09:15:30|1078.8||1078.8||1078.8||1078.8||1000
1628500540000|2021-08-09 09:15:40|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|0
1628500550000|2021-08-09 09:15:50|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|1401
1628500560000|2021-08-09 09:16:00|1078.8|1078.4|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|3733
1628500570000|2021-08-09 09:16:10|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1628500580000|2021-08-09 09:16:20|1079.4|1079|1079.4|1078.8|1079.4|1079|1079.4|1078.8|0
1628500610000|2021-08-09 09:16:50||1079||1079||1079||1079|0
1628500620000|2021-08-09 09:17:00|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|3527
1628500630000|2021-08-09 09:17:10|1079.4|1079|1079|1078.6|1079.4|1079|1078.8|1078.6|3991
1628500640000|2021-08-09 09:17:20|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.4|1
1628500660000|2021-08-09 09:17:40|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1628500670000|2021-08-09 09:17:50|1078.6|1078.2|1078.4|1078.2|1078.8|1078.4|1078.4|1078|5228
1628500680000|2021-08-09 09:18:00|1078.2|1078|1078.2|1077.8|1078.2|1078|1078|1077.8|683
1628500690000|2021-08-09 09:18:10|1078|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.4|4111
1628500700000|2021-08-09 09:18:20||1077.4||1077.6||1077.6||1077.4|0
1628500710000|2021-08-09 09:18:30|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077|977
1628500720000|2021-08-09 09:18:40|1077.8|1077.4|1078.2|1077.8|1078.6|1078.2|1077.8|1077.4|5719
1628500730000|2021-08-09 09:18:50|1078||1078||1078.2||1078||0
1628500740000|2021-08-09 09:19:00|1078.2||1078.2||1078.4||1078.2||50
1628500750000|2021-08-09 09:19:10|1078|1077.6|1077.8|1077.6|1078|1077.6|1077.8|1077.6|1192
1628500760000|2021-08-09 09:19:20|1078|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.2|1116
1628500770000|2021-08-09 09:19:30|1078|1077.2|1078.2|1077.8|1078.2|1077.8|1077.8|1077.2|108
1628500780000|2021-08-09 09:19:40||1077.6||1077.6||1077.6||1077.6|0
1628500790000|2021-08-09 09:19:50|1078|1077.4|1078.2|1077.6|1078.2|1077.6|1078|1077.4|0
1628500800000|2021-08-09 09:20:00|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|500
1628500830000|2021-08-09 09:20:30|1078||1078.2||1078.2||1078||1000
1628500850000|2021-08-09 09:20:50|1078.4|1078|1078.6|1078|1078.6|1078|1078.4|1077.8|337
1628500860000|2021-08-09 09:21:00|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.8|1078.2|0
1628500870000|2021-08-09 09:21:10|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|779
1628500880000|2021-08-09 09:21:20|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1078.8|1078.6|1948
1628500890000|2021-08-09 09:21:30|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078.2|3936
1628500900000|2021-08-09 09:21:40|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078|1292
1628500910000|2021-08-09 09:21:50|1078.4|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|129
1628500920000|2021-08-09 09:22:00|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1077.8|394
1628500950000|2021-08-09 09:22:30|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.4|4437
1628500960000|2021-08-09 09:22:40||1077.4||1077.4||1077.4||1077.4|0
1628500970000|2021-08-09 09:22:50|1077.8|1077.6|1077.6|1077.2|1077.8|1077.6|1077.6|1077.2|1199
1628500980000|2021-08-09 09:23:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|67
1628500990000|2021-08-09 09:23:10|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077|19
1628501010000|2021-08-09 09:23:30||1077.4||1077.2||1077.4||1077.2|0
1628501030000|2021-08-09 09:23:50|1077.8|1077.6|1078.2|1077.6|1078.2|1077.8|1077.8|1077.6|441
1628501040000|2021-08-09 09:24:00|1078|1077.8|1078|1077.4|1078.2|1077.8|1078|1077.4|0
1628501060000|2021-08-09 09:24:20|1077.8|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1628501070000|2021-08-09 09:24:30|1077.6|1077.2|1077.6|1077.4|1077.6|1077.4|1077.4|1077|2650
1628501080000|2021-08-09 09:24:40|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|784
1628501090000|2021-08-09 09:24:50|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.6|1077.2|17761
1628501100000|2021-08-09 09:25:00|1078.2|1077.8|1078|1077.4|1078.2|1077.8|1077.6|1077.4|2998
1628501110000|2021-08-09 09:25:10|1077.8|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|647
1628501120000|2021-08-09 09:25:20|1077.6|1077.2|1077.6|1077.2|1077.6|1077.4|1077.4|1077|92
1628501130000|2021-08-09 09:25:30|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|1403
1628501140000|2021-08-09 09:25:40|1078|1077.6|1078|1077.8|1078|1077.8|1078|1077.6|0
1628501150000|2021-08-09 09:25:50|1077.8|1077.6|1077.6|1077.2|1077.8|1077.6|1077.4|1077.2|3344
1628501160000|2021-08-09 09:26:00||1077.4||1077.4||1077.4||1077.4|0
1628501170000|2021-08-09 09:26:10|1077.8|1077.6|1078|1077.6|1078|1077.8|1077.8|1077.4|3523
1628501180000|2021-08-09 09:26:20||1077.4||1077.4||1077.6||1077.4|0
1628501190000|2021-08-09 09:26:30|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|4114
1628501200000|2021-08-09 09:26:40|1077.6||1077.8||1077.8||1077.6||275
1628501210000|2021-08-09 09:26:50|1077.6||1077.8||1077.8||1077.6||0
1628501220000|2021-08-09 09:27:00|1078|1077.6|1078.2|1078|1078.2|1078|1078|1077.6|1487
1628501230000|2021-08-09 09:27:10|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|767
1628501240000|2021-08-09 09:27:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|0
1628501260000|2021-08-09 09:27:40|1078.8|1078.4|1079|1078.6|1079.2|1079|1078.8|1078.4|29085
1628501280000|2021-08-09 09:28:00|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|880
1628501290000|2021-08-09 09:28:10|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|1889
1628501300000|2021-08-09 09:28:20||1078.6||1078.4||1078.6||1078.4|0
1628501320000|2021-08-09 09:28:40|1078.6|1078.6|1079|1078.6|1079.4|1079.2|1078.6|1078.6|14912
1628501330000|2021-08-09 09:28:50|1079.2|1078.8|1079.4|1079.2|1079.4|1079.2|1079.2|1078.8|3569
1628501340000|2021-08-09 09:29:00|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|210
1628501350000|2021-08-09 09:29:10|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.2|1079|1494
1628501360000|2021-08-09 09:29:20|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1628501380000|2021-08-09 09:29:40|1079.6|1079.2|1078.8|1078.4|1079.6|1079.4|1078.8|1078.4|11759
1628501390000|2021-08-09 09:29:50|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1077.8|2795
1628501400000|2021-08-09 09:30:00|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1628501410000|2021-08-09 09:30:10|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1628501420000|2021-08-09 09:30:20|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|1251
1628501440000|2021-08-09 09:30:40|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1628501460000|2021-08-09 09:31:00|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1950
1628501470000|2021-08-09 09:31:10|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.4|0
1628501480000|2021-08-09 09:31:20|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|3830
1628501510000|2021-08-09 09:31:50|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|2236
1628501520000|2021-08-09 09:32:00|1077.2|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.8|200
1628501530000|2021-08-09 09:32:10||1076.6||1076.6||1076.6||1076.6|47
1628501540000|2021-08-09 09:32:20|1077.2|1076.8|1076.8|1076.4|1077.2|1076.8|1076.6|1076.4|5629
1628501550000|2021-08-09 09:32:30|1076.6||1076.6||1076.6||1076.6||0
1628501560000|2021-08-09 09:32:40|1076.4|1076.2|1076.6|1076|1076.6|1076.4|1076.4|1076|1157
1628501570000|2021-08-09 09:32:50|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|0
1628501580000|2021-08-09 09:33:00|1076.6|1076.2|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|0
1628501590000|2021-08-09 09:33:10|1076.8|1076.6|1076.8|1076.6|1076.8|1076.6|1076.8|1076.4|394
1628501600000|2021-08-09 09:33:20|1077|1076.8|1077.4|1077|1077.4|1077|1077|1076.8|957
1628501620000|2021-08-09 09:33:40|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|2418
1628501630000|2021-08-09 09:33:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1628501640000|2021-08-09 09:34:00||1077.2||1077.2||1077.4||1077.2|0
1628501650000|2021-08-09 09:34:10|1078|1077.4|1078|1077.6|1078|1077.6|1078|1077.4|0
1628501660000|2021-08-09 09:34:20|1077.6|1077.4|1077.2|1076.8|1077.6|1077.6|1077.2|1076.8|17649
1628501670000|2021-08-09 09:34:30|1076.8|1076.6|1076.8|1076.4|1077.2|1076.8|1076.8|1076.4|3759
1628501680000|2021-08-09 09:34:40|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1628501690000|2021-08-09 09:34:50|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1628501700000|2021-08-09 09:35:00|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|1892
1628501720000|2021-08-09 09:35:20|1076.8|1076.4|1076.4|1076|1076.8|1076.4|1076.4|1076|3019
1628501730000|2021-08-09 09:35:30|1076.2|1075.8|1076|1075.4|1076.2|1075.8|1076|1075.4|271
1628501740000|2021-08-09 09:35:40|1075.8|1075.8|1076|1075.6|1076.2|1076|1075.8|1075.6|8903
1628501750000|2021-08-09 09:35:50|1075.8||1076||1076||1075.8||92
1628501760000|2021-08-09 09:36:00|1075.8|1075.4|1075.6|1075|1075.8|1075.4|1075.4|1075|2356
1628501770000|2021-08-09 09:36:10|1075.4|1074.8|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|3241
1628501780000|2021-08-09 09:36:20|1075.8|1075.4|1076|1075.4|1076|1075.6|1075.8|1075.4|476
1628501790000|2021-08-09 09:36:30|1076.2|1075.6|1076.2|1075.8|1076.2|1075.8|1076.2|1075.6|0
1628501830000|2021-08-09 09:37:10|1076.4|1075.6|1076|1075.6|1076.4|1075.6|1076|1075.6|250
1628501850000|2021-08-09 09:37:30|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.4|1075.2|2927
1628501870000|2021-08-09 09:37:50|1075.6|1075.4|1076.4|1075.8|1076.4|1076|1075.6|1075.2|12890
1628501880000|2021-08-09 09:38:00|1076.2|1075.6|1076.2|1075.8|1076.4|1076|1076|1075.6|0
1628501890000|2021-08-09 09:38:10|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1628501900000|2021-08-09 09:38:20|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|2921
1628501920000|2021-08-09 09:38:40|1077|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.6|1000
1628501930000|2021-08-09 09:38:50|1077|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|0
1628501940000|2021-08-09 09:39:00|1077|1076.6|1076.8|1076.4|1077.2|1076.8|1076.6|1076.4|6964
1628501960000|2021-08-09 09:39:20|1076.6|1076.6|1076.6|1076.2|1076.6|1076.6|1076.4|1076.2|2417
1628501970000|2021-08-09 09:39:30|1076.8|1076.4|1077.2|1076.8|1077.2|1076.8|1076.8|1076.4|799
1628501980000|2021-08-09 09:39:40|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.4|1077|58
1628501990000|2021-08-09 09:39:50|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1628502020000|2021-08-09 09:40:20|1077.4|1076.6|1077.2|1076.8|1077.4|1076.8|1077|1076.6|8002
1628502030000|2021-08-09 09:40:30|1077|1076.6|1076.6|1076.4|1077|1076.6|1076.6|1076.4|4296
1628502040000|2021-08-09 09:40:40|1076.8|1076.2|1076.6|1076.2|1076.8|1076.2|1076.6|1076.2|0
1628502050000|2021-08-09 09:40:50|1076.8|1076.4|1076.8|1076.6|1076.8|1076.6|1076.8|1076.4|787
1628502060000|2021-08-09 09:41:00|1077|1076.8|1077|1076.6|1077|1076.8|1077|1076.6|0
1628502070000|2021-08-09 09:41:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1628502080000|2021-08-09 09:41:20|1076.6|1076.2|1076.8|1076.6|1076.8|1076.6|1076.6|1076.2|777
1628502100000|2021-08-09 09:41:40|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|1284
1628502120000|2021-08-09 09:42:00|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1628502130000|2021-08-09 09:42:10|1077.2||1077.2||1077.4||1077.2||0
1628502140000|2021-08-09 09:42:20|1077.4|1076.8|1077.2|1077|1077.4|1077|1077.2|1076.8|3149
1628502150000|2021-08-09 09:42:30|1077|1076.8|1077.4|1077.2|1077.4|1077.2|1077|1076.8|3824
1628502160000|2021-08-09 09:42:40|1077.6|1077.4|1078|1077.6|1078|1077.6|1077.6|1077.4|2926
1628502180000|2021-08-09 09:43:00|1077.8|1077.8|1077.8|1077.4|1077.8|1077.8|1077.8|1077.4|2735
1628502210000|2021-08-09 09:43:30|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077|2973
1628502220000|2021-08-09 09:43:40|1077.4||1077.4||1077.4||1077.4||0
1628502240000|2021-08-09 09:44:00|1077.2|1077|1077.2|1076.8|1077.2|1077|1077.2|1076.8|1670
1628502260000|2021-08-09 09:44:20|1077|1076.6|1077|1076.8|1077|1076.8|1076.8|1076.4|3821
1628502270000|2021-08-09 09:44:30||1076.6||1076.6||1076.6||1076.6|0
1628502290000|2021-08-09 09:44:50|1076.8|1076.4|1076.4|1076|1076.8|1076.4|1076.4|1076|2594
1628502300000|2021-08-09 09:45:00|1076.6|1076.2|1076.8|1076.6|1076.8|1076.6|1076.6|1076.2|2065
1628502320000|2021-08-09 09:45:20|1076.6|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|1740
1628502330000|2021-08-09 09:45:30|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1628502340000|2021-08-09 09:45:40|1076.6|1076.2|1076.4|1076|1076.8|1076.6|1076.4|1076|12421
1628502350000|2021-08-09 09:45:50|1076.8|1076.2|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|7499
1628502360000|2021-08-09 09:46:00|1076.4||1076.4||1076.6||1076.4||0
1628502370000|2021-08-09 09:46:10|1076.2|1076|1075.8|1075.6|1076.2|1076|1075.8|1075.6|3797
1628502390000|2021-08-09 09:46:30|1076||1075.8||1076||1075.8||412
1628502400000|2021-08-09 09:46:40|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|2681
1628502410000|2021-08-09 09:46:50||1075.4||1075.2||1075.4||1075.2|2323
1628502430000|2021-08-09 09:47:10|1075.4||1075.6||1075.6||1075.4||539
1628502440000|2021-08-09 09:47:20||1075.4||1075.4||1075.4||1075.4|0
1628502450000|2021-08-09 09:47:30|1075.4|1075.2|1075.4|1075.2|1075.4|1075.2|1075.4|1075.2|0
1628502460000|2021-08-09 09:47:40|1075.6|1075.4|1075.8|1075.4|1075.8|1075.6|1075.6|1075.4|2284
1628502470000|2021-08-09 09:47:50|1076|1075.6|1076|1075.8|1076|1075.8|1076|1075.6|1252
1628502480000|2021-08-09 09:48:00||1075.6||1075.6||1075.6||1075.6|3197
1628502490000|2021-08-09 09:48:10|1076.2|1076|1076.4|1076|1076.4|1076.2|1076.2|1076|2004
1628502500000|2021-08-09 09:48:20|1076.2|1076.2|1076.2|1075.6|1076.2|1076.2|1076.2|1075.6|385
1628502510000|2021-08-09 09:48:30|1076||1076||1076||1076||0
1628502520000|2021-08-09 09:48:40|1075.8||1076||1076||1075.8||0
1628502530000|2021-08-09 09:48:50|1076.2|1075.8|1076.4|1076|1076.6|1076.2|1076.2|1075.8|3421
1628502560000|2021-08-09 09:49:20|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1628502570000|2021-08-09 09:49:30|1076.4|1076|1076|1075.6|1076.4|1076|1076|1075.6|3900
1628502580000|2021-08-09 09:49:40||1075.4||1075.4||1075.4||1075.4|0
1628502590000|2021-08-09 09:49:50|1075.8|1075.2|1075.6|1075.2|1075.8|1075.2|1075.6|1075.2|0
1628502610000|2021-08-09 09:50:10|1075.8|1075.4|1076.2|1075.8|1076.2|1075.8|1075.8|1075.4|4198
1628502620000|2021-08-09 09:50:20|1076|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|552
1628502650000|2021-08-09 09:50:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1628502660000|2021-08-09 09:51:00|1076.4||1076.6||1076.6||1076.4||0
1628502680000|2021-08-09 09:51:20|1076.8|1076.4|1077.2|1076.8|1077.2|1076.8|1076.8|1076.4|825
1628502690000|2021-08-09 09:51:30|1077|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.6|2340
1628502700000|2021-08-09 09:51:40|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|1781
1628502740000|2021-08-09 09:52:20|1077|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.6|2248
1628502750000|2021-08-09 09:52:30|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.4|1076.2|4486
1628502770000|2021-08-09 09:52:50||1076.4||1076.4||1076.4||1076.4|0
1628502790000|2021-08-09 09:53:10|1076.8|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.6|2643
1628502800000|2021-08-09 09:53:20|1077.4|1077|1077.2|1076.8|1077.6|1077.2|1077.2|1076.8|10103
1628502810000|2021-08-09 09:53:30|1077.4||1077.4||1077.4||1077.2||0
1628502830000|2021-08-09 09:53:50||1077||1077||1077.2||1077|1308
1628502860000|2021-08-09 09:54:20||1077.2||1077.2||1077.2||1077.2|0
1628502880000|2021-08-09 09:54:40|1077.6|1077.4|1078.2|1077.8|1078.4|1078|1077.6|1077.4|11257
1628502890000|2021-08-09 09:54:50|1078||1078.2||1078.2||1078||156
1628502900000|2021-08-09 09:55:00|1078|1078|1077.6|1077.4|1078|1078|1077.6|1077.2|5736
1628502910000|2021-08-09 09:55:10||1077.2||1077.4||1077.4||1077.2|500
1628502920000|2021-08-09 09:55:20||1077.2||1077.2||1077.2||1077.2|0
1628502930000|2021-08-09 09:55:30|1077.4|1077|1077.2|1077|1077.4|1077|1077|1076.6|7353
1628502940000|2021-08-09 09:55:40|1077|1076.8|1077|1076.8|1077.2|1077|1077|1076.8|515
1628502950000|2021-08-09 09:55:50||1076.6||1076.6||1076.6||1076.6|0
1628502960000|2021-08-09 09:56:00|1077.2|1076.8|1077.2|1077|1077.2|1077|1077|1076.8|2878
1628502970000|2021-08-09 09:56:10|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|410
1628502980000|2021-08-09 09:56:20|1077.2|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|2897
1628502990000|2021-08-09 09:56:30|1077|1076.6|1077|1076.4|1077|1076.6|1077|1076.4|0
1628503000000|2021-08-09 09:56:40|1076.8|1076.2|1076.6|1076.2|1076.8|1076.2|1076.6|1076.2|0
1628503010000|2021-08-09 09:56:50|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1628503020000|2021-08-09 09:57:00|1076.8|1076.4|1076.6|1076.4|1076.8|1076.4|1076.6|1076.4|1865
1628503030000|2021-08-09 09:57:10|1076.8|1076.6|1077.4|1077|1077.4|1077|1076.8|1076.4|2176
1628503050000|2021-08-09 09:57:30|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|1944
1628503060000|2021-08-09 09:57:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.2|0
1628503080000|2021-08-09 09:58:00|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|1669
1628503090000|2021-08-09 09:58:10|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1628503110000|2021-08-09 09:58:30|1077.2|1076.8|1077.2|1076.6|1077.2|1077|1077.2|1076.6|2303
1628503120000|2021-08-09 09:58:40|1077|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1628503130000|2021-08-09 09:58:50||1076.8||1076.8||1076.8||1076.8|0
1628503140000|2021-08-09 09:59:00|1076.8|1076.6|1076.6|1076.4|1076.8|1076.6|1076.6|1076.4|0
1628503150000|2021-08-09 09:59:10|1076.8||1076.8||1076.8||1076.8||0
1628503160000|2021-08-09 09:59:20||1076.6||1076.6||1076.6||1076.6|0
1628503170000|2021-08-09 09:59:30||1076.4||1076.4||1076.4||1076.4|489
1628503180000|2021-08-09 09:59:40||1076.6||1076.6||1076.6||1076.6|0
1628503190000|2021-08-09 09:59:50|1077|1076.8|1077.6|1077.2|1077.6|1077.2|1077|1076.8|1407
1628503200000|2021-08-09 10:00:00|1077.4|1077|1076.8|1076.4|1077.6|1077|1076.8|1076.4|3128
1628503210000|2021-08-09 10:00:10|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1628503260000|2021-08-09 10:01:00||1076.8||1076.6||1076.8||1076.6|0
1628503280000|2021-08-09 10:01:20|1077.2|1076.8|1077.2|1076.8|1077.4|1076.8|1077.2|1076.6|2507
1628503290000|2021-08-09 10:01:30|1077.4|1077|1077.2|1076.8|1077.4|1077.2|1077|1076.8|3534
1628503300000|2021-08-09 10:01:40||1077||1077||1077||1077|0
1628503320000|2021-08-09 10:02:00|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|3718
1628503340000|2021-08-09 10:02:20|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.4|1005
1628503360000|2021-08-09 10:02:40|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1628503370000|2021-08-09 10:02:50|1076.8|1076.4|1076.8|1076.6|1076.8|1076.6|1076.8|1076.4|0
1628503390000|2021-08-09 10:03:10|1076.6|1076.4|1076.2|1075.8|1076.6|1076.4|1076|1075.6|3300
1628503400000|2021-08-09 10:03:20|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1075.8|1075.4|250
1628503420000|2021-08-09 10:03:40|1076|1076|1076.4|1076|1076.4|1076.2|1076|1075.8|2223
1628503430000|2021-08-09 10:03:50|1076.6|1076.2|1077.2|1076.8|1077.2|1076.8|1076.6|1076|2541
1628503440000|2021-08-09 10:04:00|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1628503450000|2021-08-09 10:04:10|1077.2|1076.4|1077|1076.6|1077.2|1076.8|1077|1076.4|0
1628503480000|2021-08-09 10:04:40|1076.8|1076.4|1076.4|1076.2|1076.8|1076.4|1076.4|1076|3264
1628503490000|2021-08-09 10:04:50||1076||1075.8||1076||1075.8|0
1628503500000|2021-08-09 10:05:00|1076.2|1076|1076.2|1075.8|1076.4|1076|1076|1075.6|979
1628503510000|2021-08-09 10:05:10||1075.6||1075.8||1075.8||1075.6|0
1628503520000|2021-08-09 10:05:20|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1628503530000|2021-08-09 10:05:30||1075.8||1075.8||1075.8||1075.8|0
1628503540000|2021-08-09 10:05:40|1076.2|1076|1076.2|1076|1076.2|1076|1076|1075.8|684
1628503550000|2021-08-09 10:05:50|1076.4|1076.2|1076.4|1076.2|1076.6|1076.2|1076.4|1076|1012
1628503560000|2021-08-09 10:06:00|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|0
1628503570000|2021-08-09 10:06:10|1076.6|1076.2|1076.4|1076.2|1076.8|1076.4|1076.4|1076.2|3476
1628503580000|2021-08-09 10:06:20|1076.6||1076.4||1076.6||1076.4||0
1628503590000|2021-08-09 10:06:30|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.4|1076.4|24
1628503600000|2021-08-09 10:06:40|1076.6||1076.8||1076.8||1076.6||400
1628503610000|2021-08-09 10:06:50|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1628503620000|2021-08-09 10:07:00|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|2365
1628503650000|2021-08-09 10:07:30|1076.6|1076.2|1076.6|1076|1076.6|1076.2|1076.2|1075.8|3362
1628503660000|2021-08-09 10:07:40|1076.4|1075.8|1076.2|1075.6|1076.4|1075.8|1076|1075.6|9
1628503670000|2021-08-09 10:07:50|1076|1075.8|1076.4|1076|1076.4|1076|1076|1075.8|2768
1628503680000|2021-08-09 10:08:00|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.8|0
1628503690000|2021-08-09 10:08:10|1076.4|1076|1076.6|1076.2|1076.6|1076.4|1076.4|1076|1609
1628503700000|2021-08-09 10:08:20|1076.8|1076.4|1076.6|1076.4|1076.8|1076.6|1076.6|1076.4|3436
1628503710000|2021-08-09 10:08:30|1076.8||1076.6||1076.8||1076.6||0
1628503720000|2021-08-09 10:08:40|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|1263
1628503730000|2021-08-09 10:08:50||1076||1076.2||1076.2||1076|0
1628503740000|2021-08-09 10:09:00||1076||1076||1076||1076|0
1628503750000|2021-08-09 10:09:10|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|0
1628503780000|2021-08-09 10:09:40|||||||||30
1628503790000|2021-08-09 10:09:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1628503850000|2021-08-09 10:10:50|1076.4||1076.6||1076.6||1076.4||0
1628503860000|2021-08-09 10:11:00|1076.4|1076|1076|1075.6|1076.4|1076|1076|1075.6|4087
1628503870000|2021-08-09 10:11:10|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1628503880000|2021-08-09 10:11:20|1075.8|1075.8|1076.2|1076|1076.2|1076|1075.8|1075.4|10005
1628503890000|2021-08-09 10:11:30|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|1102
1628503900000|2021-08-09 10:11:40|1076.2|1075.6|1076.2|1075.8|1076.2|1076|1076|1075.6|9748
1628503910000|2021-08-09 10:11:50|1076.4|1076|1076.2|1075.8|1076.4|1076|1076|1075.8|2533
1628503920000|2021-08-09 10:12:00|1076||1076.2||1076.2||1076||0
1628503930000|2021-08-09 10:12:10|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1628503950000|2021-08-09 10:12:30|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|1500
1628503960000|2021-08-09 10:12:40|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1076|3120
1628503970000|2021-08-09 10:12:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1628503990000|2021-08-09 10:13:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1628504010000|2021-08-09 10:13:30|1077|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|1763
1628504020000|2021-08-09 10:13:40|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1628504040000|2021-08-09 10:14:00||1077||1077||1077||1077|0
1628504050000|2021-08-09 10:14:10|1077|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.8|5009
1628504060000|2021-08-09 10:14:20|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|2714
1628504080000|2021-08-09 10:14:40|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1628504100000|2021-08-09 10:15:00||1077||1076.8||1077||1076.8|0
1628504120000|2021-08-09 10:15:20|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|1740
1628504140000|2021-08-09 10:15:40|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1628504150000|2021-08-09 10:15:50|1078.2|1077.8|1077.6|1077.2|1078.2|1077.8|1077.6|1077.2|4193
1628504160000|2021-08-09 10:16:00|1077.8|1077.4|1077.8|1077.6|1077.8|1077.6|1077.8|1077.4|0
1628504190000|2021-08-09 10:16:30|1078||1078||1078||1078||0
1628504200000|2021-08-09 10:16:40|1077.8|1077.8|1078.2|1077.8|1078.2|1077.8|1077.8|1077.8|1600
1628504210000|2021-08-09 10:16:50|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.4|1078|1843
1628504220000|2021-08-09 10:17:00|1078.2|1077.8|1078.2|1077.8|1078.4|1077.8|1078|1077.8|816
1628504230000|2021-08-09 10:17:10|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|500
1628504240000|2021-08-09 10:17:20|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1628504250000|2021-08-09 10:17:30||1078.2||1078.2||1078.2||1078.2|19
1628504260000|2021-08-09 10:17:40|1078.2|1078|1078.2|1078|1078.4|1078|1078.2|1077.8|3679
1628504280000|2021-08-09 10:18:00|1078|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.4|376
1628504290000|2021-08-09 10:18:10|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1628504300000|2021-08-09 10:18:20||1077.2||1077.4||1077.4||1077.2|0
1628504310000|2021-08-09 10:18:30|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1628504320000|2021-08-09 10:18:40|1077.6||1077.6||1077.6||1077.6||0
1628504330000|2021-08-09 10:18:50|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|1586
1628504340000|2021-08-09 10:19:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|1246
1628504350000|2021-08-09 10:19:10|1077.6|1077.2|1077.2|1076.8|1077.8|1077.4|1077|1076.6|1553
1628504360000|2021-08-09 10:19:20|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|777
1628504370000|2021-08-09 10:19:30|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1628504380000|2021-08-09 10:19:40|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1628504390000|2021-08-09 10:19:50|1078|1077.6|1077.6|1077.2|1078|1077.6|1077.6|1077.2|1567
1628504410000|2021-08-09 10:20:10|1077.4|1077.4|1077.4|1077.2|1077.4|1077.4|1077.4|1077|0
1628504420000|2021-08-09 10:20:20|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|2116
1628504460000|2021-08-09 10:21:00|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1628504480000|2021-08-09 10:21:20|1078.2|1078|1078|1077.8|1078.4|1078|1078|1077.6|4093
1628504490000|2021-08-09 10:21:30|1077.8|1077.6|1077.8|1077.2|1077.8|1077.6|1077.6|1077.2|458
1628504500000|2021-08-09 10:21:40|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077|0
1628504510000|2021-08-09 10:21:50||1077||1077.2||1077.2||1077|0
1628504520000|2021-08-09 10:22:00|1077.8|1077.4|1078|1077.6|1078|1077.8|1077.8|1077.4|1219
1628504540000|2021-08-09 10:22:20||1077.4||1077.6||1077.6||1077.4|0
1628504560000|2021-08-09 10:22:40|1077.8|1077.4|1077.6|1077.4|1077.8|1077.4|1077.6|1077.2|0
1628504570000|2021-08-09 10:22:50|1077.4|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077.2|0
1628504580000|2021-08-09 10:23:00|1077.6||1077.6||1077.6||1077.6||93
1628504590000|2021-08-09 10:23:10|1077.8|1077.4|1077.6|1077.4|1077.8|1077.4|1077.6|1077.4|0
1628504600000|2021-08-09 10:23:20|1077.4|1077.2|1077.2|1076.8|1077.4|1077.2|1077.2|1076.6|1683
1628504610000|2021-08-09 10:23:30|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1628504620000|2021-08-09 10:23:40|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.2|369
1628504640000|2021-08-09 10:24:00||1076.6||1076.4||1076.6||1076.4|0
1628504660000|2021-08-09 10:24:20|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076|0
1628504670000|2021-08-09 10:24:30|1076.4|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|700
1628504680000|2021-08-09 10:24:40|1076.4|1076|1076.4|1076|1076.6|1076.2|1076.2|1075.8|954
1628504690000|2021-08-09 10:24:50|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1628504700000|2021-08-09 10:25:00|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|791
1628504710000|2021-08-09 10:25:10|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1628504730000|2021-08-09 10:25:30|1076.8|1076.4|1076.4|1076.2|1076.8|1076.4|1076.4|1075.8|2549
1628504740000|2021-08-09 10:25:40|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1075.8|67
1628504750000|2021-08-09 10:25:50||1076||1076.2||1076.2||1076|0
1628504760000|2021-08-09 10:26:00|1076.4|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|897
1628504780000|2021-08-09 10:26:20|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.4|1196
1628504790000|2021-08-09 10:26:30|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1628504810000|2021-08-09 10:26:50|1076.4|1076|1076.6|1076.2|1076.8|1076.2|1076.4|1076|771
1628504830000|2021-08-09 10:27:10|1076.8|1076.4|1076.6|1076.2|1077|1076.6|1076.6|1076.2|1943
1628504840000|2021-08-09 10:27:20|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1628504850000|2021-08-09 10:27:30|1076.8||1076.8||1076.8||1076.8||0
1628504900000|2021-08-09 10:28:20|1077|1076.4|1077|1076.8|1077|1076.8|1077|1076.4|474
1628504910000|2021-08-09 10:28:30|1077.2|1076.6|1077|1076.8|1077.2|1076.8|1077|1076.6|1892
1628504920000|2021-08-09 10:28:40|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|27
1628504930000|2021-08-09 10:28:50|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|396
1628504940000|2021-08-09 10:29:00|1076.6||1076.8||1076.8||1076.6||680
1628504970000|2021-08-09 10:29:30|1077|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.4|3052
1628504980000|2021-08-09 10:29:40|1076.6|1076.4|1076.8|1076.4|1077|1076.6|1076.6|1076.4|245
1628504990000|2021-08-09 10:29:50|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|798
1628505010000|2021-08-09 10:30:10|1076.6|1076.2|1076.6|1076|1076.6|1076.2|1076.2|1076|908
1628505020000|2021-08-09 10:30:20|1076.4|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|1219
1628505030000|2021-08-09 10:30:30|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|753
1628505040000|2021-08-09 10:30:40|1076.6|1076.2|1076|1075.6|1076.6|1076.2|1075.6|1075.4|8904
1628505050000|2021-08-09 10:30:50|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1628505060000|2021-08-09 10:31:00||1075.4||1075.8||1075.8||1075.4|0
1628505070000|2021-08-09 10:31:10|1076.2|1075.6|1076.2|1075.8|1076.2|1075.8|1076.2|1075.6|34
1628505080000|2021-08-09 10:31:20|1076|1075.6|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1628505110000|2021-08-09 10:31:50|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|763
1628505120000|2021-08-09 10:32:00|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|0
1628505140000|2021-08-09 10:32:20||1076.2||1076.2||1076.2||1076.2|0
1628505160000|2021-08-09 10:32:40||1076||1076||1076||1076|2659
1628505170000|2021-08-09 10:32:50|1076.6|1076.2|1077|1076.6|1077|1076.6|1076.6|1076.2|2048
1628505180000|2021-08-09 10:33:00|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1628505190000|2021-08-09 10:33:10|1077.4||1077.2||1077.4||1077.2||0
1628505200000|2021-08-09 10:33:20|1077|1076.6|1077.2|1077|1077.4|1077.2|1077|1076.6|3970
1628505210000|2021-08-09 10:33:30|1077.6|1077.2|1077.6|1077.2|1078|1077.8|1077.6|1077.2|9994
1628505220000|2021-08-09 10:33:40|1077.4|1077|1077.2|1076.8|1077.4|1077|1076.6|1076.4|16438
1628505240000|2021-08-09 10:34:00|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|3192
1628505250000|2021-08-09 10:34:10|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1628505260000|2021-08-09 10:34:20|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1628505270000|2021-08-09 10:34:30|||||||||75
1628505280000|2021-08-09 10:34:40|1077|1076.6|1077|1076.6|1077|1076.6|1076.6|1076.2|14498
1628505290000|2021-08-09 10:34:50||1076.4||1076.6||1076.6||1076.4|0
1628505300000|2021-08-09 10:35:00|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|1135
1628505310000|2021-08-09 10:35:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|0
1628505330000|2021-08-09 10:35:30|1076.6|1076.2|1076.4|1075.8|1076.6|1076.2|1076.2|1075.8|1911
1628505340000|2021-08-09 10:35:40|1076.2|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1628505350000|2021-08-09 10:35:50|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1628505370000|2021-08-09 10:36:10|1076|1075.6|1075.8|1075.2|1076.4|1075.6|1075.8|1075.2|2184
1628505380000|2021-08-09 10:36:20||1075.4||1075.4||1075.4||1075.4|0
1628505400000|2021-08-09 10:36:40|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075|0
1628505410000|2021-08-09 10:36:50|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.2|1075|1300
1628505440000|2021-08-09 10:37:20|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|1624
1628505460000|2021-08-09 10:37:40|1075.4|1075|1075|1074.6|1075.4|1075|1075|1074.6|4666
1628505470000|2021-08-09 10:37:50|1074.8|1074.4|1075|1074.4|1075|1074.4|1074.6|1074.2|400
1628505480000|2021-08-09 10:38:00|1074.8|1074.2|1074.6|1074.4|1074.8|1074.4|1074.6|1074.2|0
1628505490000|2021-08-09 10:38:10|1074.8|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|1517
1628505500000|2021-08-09 10:38:20|1075||1074.6||1075||1074.6||0
1628505510000|2021-08-09 10:38:30|1074.8|1074.2|1074.4|1074|1075|1074.4|1074.4|1074|5281
1628505520000|2021-08-09 10:38:40|1074.6|1074.2|1074.8|1074.2|1074.8|1074.4|1074.6|1074|33
1628505530000|2021-08-09 10:38:50||1074.4||1074.4||1074.4||1074.4|0
1628505540000|2021-08-09 10:39:00|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|5543
1628505550000|2021-08-09 10:39:10||1074.6||1074.4||1074.6||1074.4|936
1628505570000|2021-08-09 10:39:30|1074.6||1074.6||1074.6||1074.6||0
1628505600000|2021-08-09 10:40:00|1074.8|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|200
1628505630000|2021-08-09 10:40:30|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|3683
1628505640000|2021-08-09 10:40:40|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.4|1074|3040
1628505660000|2021-08-09 10:41:00|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.8|0
1628505670000|2021-08-09 10:41:10|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1074|734
1628505690000|2021-08-09 10:41:30|1074.2|1073.8|1074.2|1074|1074.2|1074|1074.2|1073.8|559
1628505700000|2021-08-09 10:41:40|1074.4|1074.2|1074.4|1074|1074.4|1074.2|1074.4|1074|764
1628505720000|2021-08-09 10:42:00|1074.2|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.8|6181
1628505730000|2021-08-09 10:42:10|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.2|1074|2203
1628505740000|2021-08-09 10:42:20|1074.2|1073.8|1073.8|1073.4|1074.2|1073.8|1073.6|1073.2|3170
1628505760000|2021-08-09 10:42:40|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|2000
1628505790000|2021-08-09 10:43:10|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1073|2118
1628505810000|2021-08-09 10:43:30|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|0
1628505820000|2021-08-09 10:43:40|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1628505830000|2021-08-09 10:43:50||1073.6||1073.6||1073.6||1073.6|0
1628505870000|2021-08-09 10:44:30|1074.2|1074|1074.6|1074.2|1074.6|1074.2|1074.2|1074|2191
1628505880000|2021-08-09 10:44:40|1074.8|1074.4|1075|1074.6|1075.2|1075|1074.8|1074.4|6112
1628505890000|2021-08-09 10:44:50||1074.4||1074.6||1074.6||1074.4|0
1628505900000|2021-08-09 10:45:00|1074.8|1074.4|1075.2|1074.8|1075.2|1074.8|1074.8|1074.4|1911
1628505950000|2021-08-09 10:45:50|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.6|1074.2|4687
1628505960000|2021-08-09 10:46:00|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|1344
1628505970000|2021-08-09 10:46:10|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1628505980000|2021-08-09 10:46:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|1523
1628506020000|2021-08-09 10:47:00|1074.4|1074|1074.4|1074.2|1074.4|1074.2|1074.2|1073.8|0
1628506030000|2021-08-09 10:47:10|1074.6|1074|1074.4|1074.2|1074.6|1074.2|1074.4|1074|1000
1628506040000|2021-08-09 10:47:20|1074.6|1074.4|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|64
1628506050000|2021-08-09 10:47:30|1074.8|1074.4|1075|1074.4|1075|1074.6|1074.6|1074.4|89
1628506060000|2021-08-09 10:47:40|1074.8|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.6|0
1628506070000|2021-08-09 10:47:50|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.2|2584
1628506090000|2021-08-09 10:48:10|1074.4|1074.6|1074.4|1074|1074.4|1074.6|1074.2|1074|6486
1628506100000|2021-08-09 10:48:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1628506120000|2021-08-09 10:48:40|1074|1073.6|1074.2|1074|1074.2|1074|1074|1073.6|70
1628506130000|2021-08-09 10:48:50|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.6|1073.2|12771
1628506150000|2021-08-09 10:49:10||1073.6||1073.4||1073.6||1073.4|250
1628506160000|2021-08-09 10:49:20|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1073|5848
1628506170000|2021-08-09 10:49:30||1073.6||1073.4||1073.6||1073.4|0
1628506180000|2021-08-09 10:49:40||1073.6||1073.4||1073.6||1073.4|0
1628506190000|2021-08-09 10:49:50||1073.6||1073.4||1073.6||1073.4|0
1628506200000|2021-08-09 10:50:00|1073.6|1073.2|1074|1073.6|1074|1073.6|1073.6|1073.2|4510
1628506220000|2021-08-09 10:50:20|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.2|8682
1628506230000|2021-08-09 10:50:30|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|3063
1628506250000|2021-08-09 10:50:50|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|1000
1628506260000|2021-08-09 10:51:00|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.8|0
1628506270000|2021-08-09 10:51:10|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1628506300000|2021-08-09 10:51:40|1074.2|1073.8|1074|1073.8|1074.2|1074|1074|1073.6|1589
1628506310000|2021-08-09 10:51:50|1074.2|1074|1074.2|1073.8|1074.2|1074|1074.2|1073.8|1
1628506320000|2021-08-09 10:52:00|1074|1073.6|1074|1073.8|1074.2|1073.8|1074|1073.6|1153
1628506330000|2021-08-09 10:52:10|1074.2|1073.6|1073.8|1073.4|1074.2|1073.6|1073.8|1073.4|425
1628506340000|2021-08-09 10:52:20|1073.6|1073.2|1073.6|1073.2|1073.8|1073.2|1073.6|1073.2|155
1628506350000|2021-08-09 10:52:30|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|0
1628506360000|2021-08-09 10:52:40|1073.6|1073.2|1073.6|1073|1073.8|1073.2|1073.6|1073|0
1628506370000|2021-08-09 10:52:50|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|4428
1628506380000|2021-08-09 10:53:00|1073.6|1073.2|1073.6|1073.4|1073.6|1073.4|1073.6|1073.2|715
1628506390000|2021-08-09 10:53:10|1073.4|1073.2|1073.4|1073|1073.4|1073.2|1073.4|1073|727
1628506400000|2021-08-09 10:53:20|1073.2|1072.8|1073|1072.8|1073.2|1073|1073|1072.6|4708
1628506410000|2021-08-09 10:53:30|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.6|4
1628506420000|2021-08-09 10:53:40|1072.8||1072.8||1072.8||1072.8||0
1628506430000|2021-08-09 10:53:50|1073|1072.8|1073|1072.6|1073|1072.8|1073|1072.6|3813
1628506450000|2021-08-09 10:54:10|1072.8|1072.4|1072.4|1072|1072.8|1072.4|1072.4|1072|19340
1628506460000|2021-08-09 10:54:20|1072.6|1072.2|1072.8|1072.2|1072.8|1072.4|1072.6|1072.2|337
1628506520000|2021-08-09 10:55:20|1072.6|1072|1072.4|1072|1072.6|1072|1072.4|1072|478
1628506530000|2021-08-09 10:55:30|1072.2|1072.2|1072.8|1072.2|1072.8|1072.4|1072.2|1072.2|136
1628506560000|2021-08-09 10:56:00|1072.6||1072.6||1072.6||1072.6||0
1628506580000|2021-08-09 10:56:20|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|0
1628506600000|2021-08-09 10:56:40|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1628506620000|2021-08-09 10:57:00||1072||1072||1072||1072|0
1628506650000|2021-08-09 10:57:30|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|0
1628506660000|2021-08-09 10:57:40|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|2052
1628506670000|2021-08-09 10:57:50|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|2612
1628506680000|2021-08-09 10:58:00|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1628506700000|2021-08-09 10:58:20|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1628506720000|2021-08-09 10:58:40|1072.2||1072.4||1072.4||1072.2||1
1628506730000|2021-08-09 10:58:50|1072.2||1072.2||1072.2||1072.2||0
1628506750000|2021-08-09 10:59:10|1072.4|1072.2|1072.4|1072|1072.4|1072.2|1072.4|1072|1529
1628506760000|2021-08-09 10:59:20|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1071.8|1071.4|2224
1628506770000|2021-08-09 10:59:30|1072||1072||1072||1072||0
1628506780000|2021-08-09 10:59:40|1071.8|1071.4|1071.8|1071.4|1071.8|1071.6|1071.8|1071.4|2000
1628506790000|2021-08-09 10:59:50|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|757
1628506940000|2021-08-09 11:02:20|1071.6|1071.2|1072|1071.6|1072.8|1071.6|1071.6|1071.2|5053
1628506970000|2021-08-09 11:02:50|1072.2|1071.8|1072.2|1072|1072.2|1072|1072|1071.6|5640
1628506980000|2021-08-09 11:03:00|1072.4|1072.2|1072.6|1072.2|1072.8|1072.4|1072.4|1072|1327
1628507000000|2021-08-09 11:03:20|1072.4|1072|1072.4|1072|1072.4|1072.2|1072.4|1072|66
1628507010000|2021-08-09 11:03:30|1072.2|1071.8|1071.8|1071.4|1072.2|1071.8|1071.8|1071.4|4596
1628507020000|2021-08-09 11:03:40|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1628507050000|2021-08-09 11:04:10|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|712
1628507060000|2021-08-09 11:04:20|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1628507100000|2021-08-09 11:05:00|1072.2|1071.8|1072.4|1072|1072.6|1072.2|1072.2|1071.8|2647
1628507110000|2021-08-09 11:05:10|1072.6|1072.2|1072.4|1072|1072.8|1072.4|1072.4|1072|2025
1628507120000|2021-08-09 11:05:20|1072.2||1072.4||1072.4||1072.2||0
1628507150000|2021-08-09 11:05:50|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.8|2227
1628507170000|2021-08-09 11:06:10|1072|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.4|2
1628507180000|2021-08-09 11:06:20|1071.8|1071.4|1072.2|1071.6|1072.2|1071.6|1071.8|1071.4|0
1628507190000|2021-08-09 11:06:30|1072|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.4|4029
1628507200000|2021-08-09 11:06:40|1072.2|1071.4|1072.4|1071.8|1072.4|1071.8|1072.2|1071.4|0
1628507210000|2021-08-09 11:06:50|1072.2|1071.6|1072|1071.4|1072.2|1071.6|1072|1071.4|0
1628507220000|2021-08-09 11:07:00|1072.2|1071.6|1072.4|1072|1072.4|1072|1072.2|1071.6|1443
1628507230000|2021-08-09 11:07:10|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|0
1628507240000|2021-08-09 11:07:20|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1628507250000|2021-08-09 11:07:30|1072.8|1072.4|1072.4|1072|1073|1072.4|1072.2|1071.8|2565
1628507260000|2021-08-09 11:07:40|1072.6|1072.2|1072.4|1071.8|1072.6|1072.2|1072.4|1071.8|1000
1628507270000|2021-08-09 11:07:50|1072.2|1071.6|1072.2|1071.8|1072.2|1071.8|1072.2|1071.6|0
1628507280000|2021-08-09 11:08:00|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.4|0
1628507290000|2021-08-09 11:08:10|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072.2|1071.6|0
1628507300000|2021-08-09 11:08:20|1072|1071.4|1071.6|1071.2|1072|1071.6|1071.6|1071.2|4205
1628507310000|2021-08-09 11:08:30|1071.8|1071.4|1072.2|1071.8|1072.2|1071.8|1071.8|1071.4|0
1628507320000|2021-08-09 11:08:40|1072.4|1071.6|1072.2|1071.6|1072.4|1071.6|1072.2|1071.6|1000
1628507340000|2021-08-09 11:09:00|1072.4|1071.8|1072.4|1072|1072.6|1072.2|1072.4|1071.8|58
1628507350000|2021-08-09 11:09:10|1072.6||1072.6||1072.6||1072.6||0
1628507360000|2021-08-09 11:09:20||1072.2||1072.2||1072.4||1072.2|0
1628507370000|2021-08-09 11:09:30|1072.8|1072.4|1072.8|1072.2|1072.8|1072.4|1072.6|1072.2|0
1628507380000|2021-08-09 11:09:40|1072.6|1072|1072.2|1071.8|1072.6|1072|1072.2|1071.8|1853
1628507390000|2021-08-09 11:09:50|1072|1071.6|1072.2|1071.6|1072.2|1071.6|1072|1071.6|0
1628507400000|2021-08-09 11:10:00|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1628507410000|2021-08-09 11:10:10|1072.2|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1628507420000|2021-08-09 11:10:20|1072|1071.6|1072.2|1071.6|1072.2|1071.6|1072|1071.6|0
1628507460000|2021-08-09 11:11:00|1072.4|1071.8|1072.6|1072|1072.6|1072|1072.2|1071.8|0
1628507470000|2021-08-09 11:11:10|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|0
1628507480000|2021-08-09 11:11:20|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1628507490000|2021-08-09 11:11:30|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1628507500000|2021-08-09 11:11:40|1072.6||1072.6||1072.6||1072.6||0
1628507510000|2021-08-09 11:11:50|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072|1071.6|1960
1628507520000|2021-08-09 11:12:00|1072.4|1071.8|1072.4|1072|1072.6|1072.2|1072.4|1071.8|0
1628507530000|2021-08-09 11:12:10|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|89
1628507540000|2021-08-09 11:12:20|1073.2|1072.6|1073|1072.6|1073.2|1073|1073|1072.6|9486
1628507550000|2021-08-09 11:12:30|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1628507560000|2021-08-09 11:12:40|1073.4|1073|1073.4|1073|1073.4|1073.2|1073.4|1073|0
1628507570000|2021-08-09 11:12:50|1073.6||1073.6||1073.6||1073.4||0
1628507580000|2021-08-09 11:13:00|1073.4|1073.2|1073.4|1073|1073.4|1073.2|1073.4|1073|0
1628507590000|2021-08-09 11:13:10|1073.6||1073.6||1073.6||1073.6||0
1628507600000|2021-08-09 11:13:20|1073.4|1073.2|1073.6|1073.4|1074|1073.6|1073.4|1073.2|2053
1628507610000|2021-08-09 11:13:30|1073.8||1073.8||1073.8||1073.8||1047
1628507620000|2021-08-09 11:13:40|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073|1072.8|2416
1628507640000|2021-08-09 11:14:00|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|472
1628507650000|2021-08-09 11:14:10|1074|1073.4|1074|1073.6|1074.2|1073.8|1074|1073.4|95
1628507670000|2021-08-09 11:14:30|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|2086
1628507680000|2021-08-09 11:14:40|1073.6|1073.2|1073.4|1073|1073.6|1073.4|1073.2|1072.8|1200
1628507690000|2021-08-09 11:14:50|1073.2|1072.8|1073.2|1072.6|1073.2|1072.8|1073.2|1072.6|0
1628507700000|2021-08-09 11:15:00|1073|1072.8|1073.2|1072.6|1073.2|1072.8|1072.8|1072.4|476
1628507720000|2021-08-09 11:15:20|1073|1072.4|1072.8|1072.4|1073|1072.4|1072.8|1072.4|0
1628507730000|2021-08-09 11:15:30|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1071.8|1583
1628507760000|2021-08-09 11:16:00|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1628507800000|2021-08-09 11:16:40|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|0
1628507830000|2021-08-09 11:17:10|1072|1071.4|1072|1071.8|1072|1071.8|1072|1071.4|1259
1628507870000|2021-08-09 11:17:50|1071.8|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.4|1916
1628507890000|2021-08-09 11:18:10|1071.8|1071.4|1071.8|1071.6|1071.8|1071.6|1071.8|1071.4|2046
1628507900000|2021-08-09 11:18:20||1071.4||1071.4||1071.4||1071.4|0
1628507920000|2021-08-09 11:18:40||1071.6||1071.6||1071.6||1071.6|0
1628507930000|2021-08-09 11:18:50|1072|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|1430
1628507940000|2021-08-09 11:19:00|1071.8||1072||1072||1071.8||0
1628507970000|2021-08-09 11:19:30|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|550
1628507980000|2021-08-09 11:19:40||1071.4||1071.4||1071.4||1071.4|0
1628508000000|2021-08-09 11:20:00|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.4|1071|1099
1628508010000|2021-08-09 11:20:10||1071.2||1071||1071.2||1071|0
1628508030000|2021-08-09 11:20:30|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|0
1628508040000|2021-08-09 11:20:40|1071.8||1071.6||1071.8||1071.6||0
1628508090000|2021-08-09 11:21:30|1071.8|1071.4|1072.2|1071.8|1072.4|1072|1071.8|1071.4|0
1628508110000|2021-08-09 11:21:50|1072||1072||1072||1072||0
1628508120000|2021-08-09 11:22:00|1072.2||1072.2||1072.2||1072.2||0
1628508150000|2021-08-09 11:22:30|1072|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.4|2246
1628508160000|2021-08-09 11:22:40||1071.8||1071.8||1071.8||1071.6|0
1628508180000|2021-08-09 11:23:00|1072.2|1071.6|1072|1071.6|1072.2|1071.8|1071.8|1071.6|3563
1628508200000|2021-08-09 11:23:20||1071.8||1071.6||1071.8||1071.6|0
1628508220000|2021-08-09 11:23:40|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.6|1071.2|7966
1628508230000|2021-08-09 11:23:50||1071.2||1071.2||1071.2||1071.2|0
1628508240000|2021-08-09 11:24:00|1071.6|1071.4|1071.4|1071|1071.6|1071.4|1071.4|1071|1590
1628508250000|2021-08-09 11:24:10|1071.2||1071.4||1071.4||1071.2||100
1628508270000|2021-08-09 11:24:30|1071.6|1071.2|1072|1071.4|1072|1071.4|1071.6|1071.2|0
1628508280000|2021-08-09 11:24:40|1071.8||1071.8||1071.8||1071.8||0
1628508290000|2021-08-09 11:24:50|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|0
1628508300000|2021-08-09 11:25:00|1072.2|1071.8|1072.4|1071.8|1072.4|1071.8|1072.2|1071.8|3049
1628508320000|2021-08-09 11:25:20|1072.2||1072.2||1072.2||1072.2||0
1628508330000|2021-08-09 11:25:30||1071.6||1071.8||1071.8||1071.6|0
1628508340000|2021-08-09 11:25:40||1071.6||1071.8||1071.8||1071.6|0
1628508350000|2021-08-09 11:25:50||1072||1071.8||1072||1071.8|23
1628508360000|2021-08-09 11:26:00|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|1322
1628508400000|2021-08-09 11:26:40|1072|1071.6|1071.8|1071.6|1072|1071.6|1071.8|1071.4|2245
1628508410000|2021-08-09 11:26:50|1072|1071.8|1071.8|1071.6|1072.2|1071.8|1071.8|1071.4|3027
1628508420000|2021-08-09 11:27:00|1072|1071.8|1072|1071.6|1072|1071.8|1072|1071.6|1171
1628508430000|2021-08-09 11:27:10|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1628508440000|2021-08-09 11:27:20|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1628508480000|2021-08-09 11:28:00|1072.2||1072.4||1072.4||1072.2||0
1628508500000|2021-08-09 11:28:20|1072.2|1072.2|1072.4|1072|1072.4|1072.2|1072.2|1072|1895
1628508520000|2021-08-09 11:28:40|1072.6|1072.2|1072.6|1072.4|1072.6|1072.4|1072.6|1072.2|578
1628508530000|2021-08-09 11:28:50|1072.8|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|739
1628508570000|2021-08-09 11:29:30|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|0
1628508590000|2021-08-09 11:29:50||1072.6||1072.6||1072.6||1072.6|0
1628508600000|2021-08-09 11:30:00||1072.4||1072.4||1072.4||1072.4|0
1628508650000|2021-08-09 11:30:50||1072.6||1072.6||1072.6||1072.6|400
1628508660000|2021-08-09 11:31:00|||||||||100
1628508670000|2021-08-09 11:31:10|1072.6|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.4|2366
1628508680000|2021-08-09 11:31:20|1072.8|1072.6|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|392
1628508700000|2021-08-09 11:31:40|1073|1072.6|1073|1072.6|1073.6|1073.2|1073|1072.6|5824
1628508710000|2021-08-09 11:31:50|1072.8|1072.4|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|428
1628508730000|2021-08-09 11:32:10|1072.6|1072.2|1072.2|1071.8|1072.6|1072.2|1072.2|1071.8|2400
1628508740000|2021-08-09 11:32:20||1071.6||1071.6||1071.8||1071.6|0
1628508750000|2021-08-09 11:32:30|1072.4|1071.8|1072.2|1072|1072.4|1072|1072.2|1071.8|0
1628508760000|2021-08-09 11:32:40|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1071.6|1071.4|6230
1628508780000|2021-08-09 11:33:00|1072.4|1072|1072.4|1072|1072.4|1072.2|1072.4|1072|543
1628508790000|2021-08-09 11:33:10|1072.6|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072.2|0
1628508820000|2021-08-09 11:33:40|1072.6|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|22
1628508840000|2021-08-09 11:34:00|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|665
1628508850000|2021-08-09 11:34:10|||||||||20
1628508860000|2021-08-09 11:34:20|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1628508870000|2021-08-09 11:34:30|1073.4|1073|1073.4|1073|1073.6|1073|1073.4|1073|0
1628508880000|2021-08-09 11:34:40|1073.2|1072.8|1073.6|1073.2|1073.6|1073.2|1073.2|1072.8|10000
1628508900000|2021-08-09 11:35:00|1073.8|1073.6|1074.4|1074|1074.6|1074.2|1073.8|1073.6|29369
1628508910000|2021-08-09 11:35:10|1074.2|1073.8|1074.2|1073.8|1074.4|1073.8|1074.2|1073.8|0
1628508920000|2021-08-09 11:35:20|1074.4|1074|1074.4|1074.2|1074.4|1074.2|1074.4|1074|27
1628508930000|2021-08-09 11:35:30||1074||1074||1074||1074|2088
1628508940000|2021-08-09 11:35:40|1074.6|1074.2|1074.6|1074.4|1074.6|1074.4|1074.6|1074.2|550
1628508950000|2021-08-09 11:35:50|1074.4|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1073.8|2934
1628508960000|2021-08-09 11:36:00|1074.2|1073.8|1074.4|1074|1074.4|1074|1074|1073.6|45
1628508980000|2021-08-09 11:36:20|1074.2|1073.8|1074.4|1074|1074.4|1074|1074|1073.6|1174
1628508990000|2021-08-09 11:36:30|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.6|1074.2|11594
1628509010000|2021-08-09 11:36:50|1074.8|1074.4|1074.6|1074.4|1074.8|1074.4|1074.4|1074|3141
1628509020000|2021-08-09 11:37:00|1074.8|1074.6|1074.8|1074.4|1075.4|1075|1074.8|1074.4|4046
1628509030000|2021-08-09 11:37:10|1075|1074.6|1075.2|1074.6|1075.2|1074.6|1075|1074.6|0
1628509040000|2021-08-09 11:37:20||1074.8||1074.8||1074.8||1074.8|0
1628509050000|2021-08-09 11:37:30|1075.4|1075|1075|1074.6|1075.6|1075|1075|1074.6|1380
1628509060000|2021-08-09 11:37:40|1075.2|1074.8|1075|1074.8|1075.2|1074.8|1075|1074.8|0
1628509070000|2021-08-09 11:37:50|1074.8|1074.6|1075|1074.4|1075|1074.8|1074.8|1074.4|12
1628509080000|2021-08-09 11:38:00||1074.6||1074.6||1074.6||1074.6|0
1628509090000|2021-08-09 11:38:10|1075.2|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|288
1628509110000|2021-08-09 11:38:30|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1074.8|1618
1628509120000|2021-08-09 11:38:40|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|807
1628509130000|2021-08-09 11:38:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|373
1628509140000|2021-08-09 11:39:00|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|24
1628509150000|2021-08-09 11:39:10|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1628509160000|2021-08-09 11:39:20|1075.6|1075.2|1075.4|1075|1075.8|1075.2|1075.4|1075|0
1628509170000|2021-08-09 11:39:30|1075.2|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1628509180000|2021-08-09 11:39:40|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1075|1074.6|807
1628509190000|2021-08-09 11:39:50|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.6|0
1628509200000|2021-08-09 11:40:00|1075.4|1074.8|1075.4|1075|1075.6|1075|1075.2|1074.8|355
1628509230000|2021-08-09 11:40:30|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|1123
1628509260000|2021-08-09 11:41:00|1075.2|1074.8|1075.8|1075.4|1075.8|1075.4|1075.2|1074.8|740
1628509280000|2021-08-09 11:41:20|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.2|1074.8|749
1628509290000|2021-08-09 11:41:30|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|68
1628509300000|2021-08-09 11:41:40|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|0
1628509320000|2021-08-09 11:42:00|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1628509340000|2021-08-09 11:42:20||1075||1075||1075||1075|0
1628509350000|2021-08-09 11:42:30||1074.8||1074.8||1075||1074.8|0
1628509380000|2021-08-09 11:43:00|1075|1074.6|1075|1074.4|1075|1074.6|1075|1074.4|2267
1628509390000|2021-08-09 11:43:10||1074.6||1074.4||1074.6||1074.4|0
1628509400000|2021-08-09 11:43:20|1074.8|1074.6|1074.8|1074.4|1074.8|1074.6|1074.6|1074.2|0
1628509430000|2021-08-09 11:43:50||1074.6||1074.4||1074.6||1074.4|0
1628509460000|2021-08-09 11:44:20||1074.6||1074.6||1074.6||1074.4|63
1628509470000|2021-08-09 11:44:30|1074.6|1074.4|1074.6|1074|1074.6|1074.4|1074.6|1074|1204
1628509480000|2021-08-09 11:44:40|1074.4|1073.8|1074.8|1074.4|1074.8|1074.4|1074.2|1073.8|750
1628509540000|2021-08-09 11:45:40|1074.6|1074.2|1074.4|1073.8|1074.6|1074.2|1074.2|1073.8|2164
1628509550000|2021-08-09 11:45:50|1074.2|1074|1074.2|1073.8|1074.2|1074|1074.2|1073.8|350
1628509560000|2021-08-09 11:46:00||1073.6||1073.6||1073.6||1073.6|0
1628509570000|2021-08-09 11:46:10||1073.8||1073.8||1073.8||1073.8|0
1628509610000|2021-08-09 11:46:50|1074.4|1074|1074.6|1074.4|1074.6|1074.4|1074.4|1074|1187
1628509620000|2021-08-09 11:47:00|1074.4|1074.2|1074.4|1074.2|1074.4|1074.2|1074.4|1074.2|1162
1628509630000|2021-08-09 11:47:10|1074.2|1074|1074.4|1074|1074.4|1074|1074|1073.8|1428
1628509640000|2021-08-09 11:47:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|156
1628509650000|2021-08-09 11:47:30||1074||1074||1074||1074|0
1628509660000|2021-08-09 11:47:40|1074|1073.8|1074|1073.6|1074|1073.8|1074|1073.6|900
1628509670000|2021-08-09 11:47:50|1073.8|1073.4|1073.6|1073.4|1073.8|1073.4|1073.6|1073.2|0
1628509680000|2021-08-09 11:48:00||1073.2||1073.2||1073.2||1073.2|0
1628509690000|2021-08-09 11:48:10|1073.4|1073|1073.6|1073|1073.6|1073.2|1073.2|1073|392
1628509700000|2021-08-09 11:48:20|1073.4||1073.4||1073.4||1073.4||0
1628509710000|2021-08-09 11:48:30|1073.6|1073.2|1073.6|1073.4|1073.6|1073.4|1073.6|1073.2|1668
1628509730000|2021-08-09 11:48:50||1073.2||1073.2||1073.2||1073.2|0
1628509740000|2021-08-09 11:49:00|1073.8|1073.4|1073.8|1073.6|1074|1073.6|1073.8|1073.4|1164
1628509760000|2021-08-09 11:49:20|1073.6|1073.4|1073.8|1073.4|1073.8|1073.4|1073.4|1073.2|1799
1628509770000|2021-08-09 11:49:30|1074||1074||1074||1074||0
1628509790000|2021-08-09 11:49:50|1074.2|1073.6|1074.2|1073.8|1074.4|1073.8|1074.2|1073.6|0
1628509800000|2021-08-09 11:50:00|1074|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.6|0
1628509810000|2021-08-09 11:50:10|1074|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|0
1628509850000|2021-08-09 11:50:50|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|0
1628509860000|2021-08-09 11:51:00||1073.8||1073.8||1073.8||1073.8|61
1628509880000|2021-08-09 11:51:20|1074.2|1074|1074.2|1074|1074.4|1074|1074.2|1073.8|1397
1628509890000|2021-08-09 11:51:30|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|215
1628509910000|2021-08-09 11:51:50|1074.4|1074.4|1074.2|1073.8|1074.4|1074.4|1074|1073.8|3930
1628509920000|2021-08-09 11:52:00|1074|1073.6|1074|1073.8|1074|1073.8|1073.8|1073.4|48
1628509930000|2021-08-09 11:52:10|1074.2|1074|1074|1073.8|1074.2|1074|1074|1073.8|1444
1628509940000|2021-08-09 11:52:20|1074.2||1074.2||1074.2||1074.2||0
1628509970000|2021-08-09 11:52:50|1074|1073.6|1074|1073.4|1074|1073.6|1073.8|1073.4|371
1628510010000|2021-08-09 11:53:30||1073.6||1073.6||1073.6||1073.6|0
1628510020000|2021-08-09 11:53:40||1073.4||1073.4||1073.4||1073.4|0
1628510030000|2021-08-09 11:53:50|1073.8|1073.6|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|0
1628510040000|2021-08-09 11:54:00|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073|766
1628510090000|2021-08-09 11:54:50|1074.2|1073.6|1073.8|1073.6|1074.2|1074|1073.8|1073.6|13024
1628510100000|2021-08-09 11:55:00|1074|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.8|26
1628510110000|2021-08-09 11:55:10|1074|1073.6|1073.6|1073.4|1074|1073.6|1073.4|1073|5936
1628510120000|2021-08-09 11:55:20|1073.4|1073.2|1073.4|1073.2|1073.4|1073.2|1073.4|1073|700
1628510130000|2021-08-09 11:55:30|1073.2|1073|1073.2|1072.8|1073.2|1073|1073.2|1072.6|0
1628510140000|2021-08-09 11:55:40||1073||1072.8||1073||1072.8|0
1628510150000|2021-08-09 11:55:50|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.4|0
1628510170000|2021-08-09 11:56:10|1072.8|1072.4|1072.8|1072.6|1072.8|1072.6|1072.6|1072.2|35
1628510180000|2021-08-09 11:56:20|1073|1072.8|1073.2|1072.8|1073.2|1073|1072.8|1072.6|6474
1628510200000|2021-08-09 11:56:40|1073|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.4|379
1628510220000|2021-08-09 11:57:00|1073.2|1072.8|1073.4|1073.2|1073.6|1073.2|1073|1072.8|508
1628510230000|2021-08-09 11:57:10|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1628510240000|2021-08-09 11:57:20|1073.4|1073.2|1073.4|1073|1073.4|1073.2|1073.2|1072.8|0
1628510260000|2021-08-09 11:57:40|1073.2|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|0
1628510270000|2021-08-09 11:57:50|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|743
1628510280000|2021-08-09 11:58:00|1073.8|1073.4|1073.8|1073.4|1074|1073.4|1073.6|1073.2|0
1628510290000|2021-08-09 11:58:10|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073|1560
1628510310000|2021-08-09 11:58:30|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|121
1628510320000|2021-08-09 11:58:40||1073.6||1073.6||1073.6||1073.6|0
1628510330000|2021-08-09 11:58:50||1073.4||1073.4||1073.4||1073.4|250
1628510340000|2021-08-09 11:59:00||1073.6||1073.6||1073.6||1073.6|0
1628510380000|2021-08-09 11:59:40|1073.8|1073|1073.4|1073|1073.8|1073.4|1073.2|1073|21145
1628510400000|2021-08-09 12:00:00|1073.6|1072.8|1073.6|1073.2|1073.6|1073.4|1073.4|1072.8|4813
1628510420000|2021-08-09 12:00:20|1073.4||1073.4||1073.6||1073.4||986
1628510430000|2021-08-09 12:00:30|1073.2|1073|1073.4|1073|1073.4|1073.2|1073.2|1072.8|3464
1628510440000|2021-08-09 12:00:40|1073.2||1073.4||1073.4||1073.2||0
1628510480000|2021-08-09 12:01:20|1073.2|1072.8|1073|1072.6|1073.2|1073|1073|1072.4|2352
1628510490000|2021-08-09 12:01:30|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|0
1628510500000|2021-08-09 12:01:40|1072.6||1072.6||1072.6||1072.6||0
1628510520000|2021-08-09 12:02:00|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072|1552
1628510530000|2021-08-09 12:02:10|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|894
1628510550000|2021-08-09 12:02:30|||||||||35
1628510560000|2021-08-09 12:02:40||1072.4||1072.4||1072.4||1072.4|0
1628510570000|2021-08-09 12:02:50|1072.8||1072.8||1072.8||1072.8||575
1628510580000|2021-08-09 12:03:00||1072.6||1072.4||1072.6||1072.4|0
1628510590000|2021-08-09 12:03:10|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1073|1072.6|302
1628510600000|2021-08-09 12:03:20|1073|1073|1073.2|1072.8|1073.2|1073|1073|1072.8|0
1628510620000|2021-08-09 12:03:40|1073|1072.6|1073|1072.4|1073|1072.6|1072.8|1072.4|1481
1628510630000|2021-08-09 12:03:50|1073.2|1072.6|1073|1072.8|1073.2|1072.8|1073|1072.6|0
1628510640000|2021-08-09 12:04:00|1073.2|1073|1073.4|1073|1073.4|1073|1073.2|1072.8|35
1628510660000|2021-08-09 12:04:20|1073.2|1072.8|1072.8|1072.4|1073.2|1073|1072.8|1072.4|2845
1628510670000|2021-08-09 12:04:30|1072.6|1072.2|1072.4|1072|1072.6|1072.4|1072.2|1072|1630
1628510680000|2021-08-09 12:04:40|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1628510690000|2021-08-09 12:04:50||1072.2||1072||1072.2||1072|0
1628510700000|2021-08-09 12:05:00|1072.2|1071.8|1072|1071.8|1072.2|1071.8|1072|1071.8|1255
1628510710000|2021-08-09 12:05:10|1072.2|1072|1072.4|1072|1072.4|1072|1072|1072|156
1628510730000|2021-08-09 12:05:30|1072.6|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|20
1628510740000|2021-08-09 12:05:40|1072.4|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|3862
1628510750000|2021-08-09 12:05:50|1072.6|1072.2|1072.6|1072|1072.6|1072.2|1072.6|1072|0
1628510770000|2021-08-09 12:06:10|1072.4||1072.4||1072.4||1072.2||0
1628510780000|2021-08-09 12:06:20|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1628510800000|2021-08-09 12:06:40|1072.4|1072|1072.2|1072|1072.4|1072|1072.2|1072|0
1628510810000|2021-08-09 12:06:50|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.8|1215
1628510820000|2021-08-09 12:07:00|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1628510850000|2021-08-09 12:07:30|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.4|2380
1628510860000|2021-08-09 12:07:40|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.6|1071.2|0
1628510870000|2021-08-09 12:07:50|1071.6||1071.6||1071.8||1071.6||0
1628510880000|2021-08-09 12:08:00|1071.8||1071.8||1071.8||1071.6||123
1628510910000|2021-08-09 12:08:30||1071.6||1071.6||1071.6||1071.6|0
1628510920000|2021-08-09 12:08:40|1072|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|27
1628510940000|2021-08-09 12:09:00|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1628510950000|2021-08-09 12:09:10|1071.8|1071.8|1072.2|1071.6|1072.2|1071.8|1071.8|1071.6|534
1628510960000|2021-08-09 12:09:20||1071.8||1071.6||1071.8||1071.6|0
1628510970000|2021-08-09 12:09:30|1072.4|1071.8|1072.2|1072|1072.4|1072|1072.2|1071.8|0
1628510980000|2021-08-09 12:09:40|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.6|1513
1628510990000|2021-08-09 12:09:50||1072||1071.8||1072||1071.8|0
1628511000000|2021-08-09 12:10:00|1072.8|1072|1072.6|1072.2|1072.8|1072.2|1072.6|1071.8|10000
1628511010000|2021-08-09 12:10:10|1072.4|1072.4|1072.8|1072.4|1072.8|1072.4|1072.4|1072.4|33
1628511020000|2021-08-09 12:10:20|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|1471
1628511030000|2021-08-09 12:10:30|1073|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.4|0
1628511040000|2021-08-09 12:10:40|1072.6|1072.4|1072.6|1072.4|1072.6|1072.4|1072.6|1072.4|1470
1628511050000|2021-08-09 12:10:50|1072.8||1072.8||1072.8||1072.8||0
1628511080000|2021-08-09 12:11:20|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.4|1072|2313
1628511110000|2021-08-09 12:11:50|1073|1072.6|1073|1072.8|1073|1072.8|1073|1072.6|146
1628511120000|2021-08-09 12:12:00|1072.8|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.6|2148
1628511130000|2021-08-09 12:12:10|1073||1072.8||1073||1072.8||0
1628511150000|2021-08-09 12:12:30|1073|1072.8|1073.2|1073|1073.4|1073|1073|1072.8|123
1628511160000|2021-08-09 12:12:40|1073.4|1072.8|1073.2|1073|1073.4|1073|1073|1072.8|1607
1628511170000|2021-08-09 12:12:50|1073.4||1073.4||1073.4||1073.4||0
1628511180000|2021-08-09 12:13:00|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|0
1628511200000|2021-08-09 12:13:20|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.2|1073|4085
1628511210000|2021-08-09 12:13:30||1072.8||1073||1073||1072.8|0
1628511230000|2021-08-09 12:13:50|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|821
1628511240000|2021-08-09 12:14:00|1073.2|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|0
1628511250000|2021-08-09 12:14:10||1072.8||1073||1073||1072.8|0
1628511260000|2021-08-09 12:14:20||1072.8||1073||1073||1072.8|0
1628511270000|2021-08-09 12:14:30|1073|1072.8|1073.4|1073|1073.4|1073|1073|1072.8|5857
1628511290000|2021-08-09 12:14:50|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|410
1628511300000|2021-08-09 12:15:00||1072.4||1072.4||1072.6||1072.4|0
1628511310000|2021-08-09 12:15:10||1072.6||1072.6||1072.6||1072.4|0
1628511320000|2021-08-09 12:15:20||1072.4||1072.6||1072.6||1072.4|0
1628511330000|2021-08-09 12:15:30|1073.2|1072.8|1073.2|1073|1073.2|1073|1073|1072.8|52
1628511340000|2021-08-09 12:15:40|1073|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.6|1000
1628511360000|2021-08-09 12:16:00|1073|1073|1073|1072.6|1073.2|1073|1073|1072.6|70
1628511380000|2021-08-09 12:16:20|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1628511390000|2021-08-09 12:16:30|1073|1072.6|1073|1072.8|1073|1072.8|1073|1072.6|0
1628511400000|2021-08-09 12:16:40|1073.2|1072.6|1073|1072.6|1073.2|1072.6|1072.8|1072.6|128
1628511420000|2021-08-09 12:17:00|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|1699
1628511440000|2021-08-09 12:17:20|1072.8||1073||1073||1072.8||1000
1628511460000|2021-08-09 12:17:40|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|0
1628511480000|2021-08-09 12:18:00|1072.6|1072.2|1072|1071.6|1072.6|1072.2|1072|1071.6|11816
1628511490000|2021-08-09 12:18:10|1072.2|1071.8|1072.2|1072|1072.2|1072|1072.2|1071.8|1403
1628511510000|2021-08-09 12:18:30|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.8|172
1628511520000|2021-08-09 12:18:40|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|0
1628511540000|2021-08-09 12:19:00|1071.8|1071.8|1072.2|1071.8|1072.2|1072|1071.8|1071.8|686
1628511590000|2021-08-09 12:19:50|1072|1071.6|1072|1071.6|1072|1071.8|1071.8|1071.6|1303
1628511600000|2021-08-09 12:20:00||1071.8||1071.6||1071.8||1071.6|0
1628511610000|2021-08-09 12:20:10|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|0
1628511620000|2021-08-09 12:20:20|1072|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.6|244
1628511630000|2021-08-09 12:20:30|1071.8||1071.8||1071.8||1071.8||0
1628511650000|2021-08-09 12:20:50|1071.6|1071.4|1071.8|1071.6|1071.8|1071.6|1071.6|1071.2|1439
1628511660000|2021-08-09 12:21:00|1072|1071.4|1071.6|1071.2|1072|1071.4|1071.6|1071.2|1362
1628511670000|2021-08-09 12:21:10|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|0
1628511680000|2021-08-09 12:21:20|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|0
1628511710000|2021-08-09 12:21:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.6|1071.8|1071.4|998
1628511720000|2021-08-09 12:22:00|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|0
1628511750000|2021-08-09 12:22:30|1071.4|1071|1071.4|1071|1071.4|1071.2|1071.4|1071|0
1628511760000|2021-08-09 12:22:40|1071.2|1071.2|1071.6|1071.2|1071.6|1071.2|1071.2|1071|1211
1628511770000|2021-08-09 12:22:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|330
1628511780000|2021-08-09 12:23:00|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|5500
1628511790000|2021-08-09 12:23:10|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.2|1071|6672
1628511800000|2021-08-09 12:23:20|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|476
1628511810000|2021-08-09 12:23:30|1071.4|1071|1071.4|1071|1071.6|1071.2|1071.2|1071|3234
1628511850000|2021-08-09 12:24:10|1071.2|1070.8|1070.8|1070.4|1071.2|1070.8|1070.6|1070.2|14249
1628511860000|2021-08-09 12:24:20|1070.6|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1070|550
1628511870000|2021-08-09 12:24:30|1070.6|1070|1070.6|1070.2|1070.8|1070.6|1070.6|1070|2439
1628511900000|2021-08-09 12:25:00|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|2192
1628511910000|2021-08-09 12:25:10||1070.6||1070.4||1070.6||1070.4|0
1628511920000|2021-08-09 12:25:20|1071|1070.6|1071|1070.6|1071|1070.8|1071|1070.6|689
1628511940000|2021-08-09 12:25:40|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|5539
1628511950000|2021-08-09 12:25:50|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|752
1628511960000|2021-08-09 12:26:00|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070.2|0
1628511970000|2021-08-09 12:26:10||1070||1070.2||1070.2||1070|0
1628511980000|2021-08-09 12:26:20|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|1956
1628511990000|2021-08-09 12:26:30|1070.8|1070.4|1070.4|1070|1070.8|1070.4|1070.2|1070|7865
1628512010000|2021-08-09 12:26:50|1070.6|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1070.2|127
1628512020000|2021-08-09 12:27:00|1070.6|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|885
1628512030000|2021-08-09 12:27:10|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|0
1628512040000|2021-08-09 12:27:20|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1628512050000|2021-08-09 12:27:30|1070.4|1070.2|1070.8|1070.4|1070.8|1070.4|1070.4|1070|3128
1628512060000|2021-08-09 12:27:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|2967
1628512090000|2021-08-09 12:28:10|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.2|0
1628512110000|2021-08-09 12:28:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|2893
1628512120000|2021-08-09 12:28:40|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|0
1628512130000|2021-08-09 12:28:50|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.4|20
1628512140000|2021-08-09 12:29:00|1071|1070.6|1071.2|1070.8|1071.2|1071|1071|1070.6|3129
1628512170000|2021-08-09 12:29:30|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|800
1628512180000|2021-08-09 12:29:40|1071.4||1071.6||1071.8||1071.4||0
1628512200000|2021-08-09 12:30:00|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|1987
1628512210000|2021-08-09 12:30:10||1071||1071||1071||1071|19
1628512220000|2021-08-09 12:30:20|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.2|1071|2078
1628512240000|2021-08-09 12:30:40|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1628512260000|2021-08-09 12:31:00|1072.2|1071.8|1072.4|1072|1072.4|1072|1072|1071.8|18
1628512270000|2021-08-09 12:31:10|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1628512290000|2021-08-09 12:31:30|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1628512340000|2021-08-09 12:32:20||1072.2||1072||1072.2||1072|250
1628512350000|2021-08-09 12:32:30|1072.2|1071.8|1072.2|1072|1072.2|1072|1072|1071.8|3241
1628512370000|2021-08-09 12:32:50|1072.4|1072.2|1072.4|1072|1072.4|1072.2|1072.4|1072|760
1628512380000|2021-08-09 12:33:00|1072.6|1072.2|1073|1072.6|1073|1072.6|1072.6|1072.2|0
1628512400000|2021-08-09 12:33:20|1072.8||1072.8||1072.8||1072.8||0
1628512410000|2021-08-09 12:33:30|1072.6|1072.4|1072.8|1072.6|1072.8|1072.6|1072.6|1072.2|1930
1628512440000|2021-08-09 12:34:00|1072.6|1072.4|1072.4|1072|1072.8|1072.4|1072.4|1072|1989
1628512450000|2021-08-09 12:34:10|1072.2|1071.8|1072|1071.8|1072.2|1072|1072|1071.8|130
1628512470000|2021-08-09 12:34:30|||||||||121
1628512490000|2021-08-09 12:34:50|1072.2|1072|1072.4|1072|1072.6|1072.2|1072.2|1072|11
1628512500000|2021-08-09 12:35:00|1072.2|1072.2|1072.2|1071.8|1072.2|1072.2|1072.2|1071.8|0
1628512520000|2021-08-09 12:35:20|1072|1071.6|1071.6|1071.2|1072|1071.6|1071.6|1071.2|3287
1628512530000|2021-08-09 12:35:30|1071.4|1071.4|1071.6|1071.4|1071.6|1071.4|1071.4|1071.2|0
1628512540000|2021-08-09 12:35:40||1071.2||1071.2||1071.4||1071.2|300
1628512560000|2021-08-09 12:36:00|1071.8|1071.4|1072|1071.6|1072|1071.8|1071.8|1071.4|905
1628512570000|2021-08-09 12:36:10|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|0
1628512580000|2021-08-09 12:36:20|1072|1072|1072.2|1071.8|1072.2|1072|1072|1071.8|2348
1628512590000|2021-08-09 12:36:30|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.4|1072|24
1628512610000|2021-08-09 12:36:50|1072.6|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072|1617
1628512620000|2021-08-09 12:37:00|1072.2|1072|1072.2|1071.8|1072.4|1072.2|1072.2|1071.8|5041
1628512630000|2021-08-09 12:37:10|1072.4|1072|1072.2|1071.8|1072.4|1072.2|1072.2|1071.8|403
1628512650000|2021-08-09 12:37:30|1072.4|1072|1072.6|1072.2|1072.8|1072.4|1072.4|1072|4685
1628512660000|2021-08-09 12:37:40|1072.4||1072.6||1072.6||1072.4||125
1628512680000|2021-08-09 12:38:00|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.2|1071.8|1630
1628512700000|2021-08-09 12:38:20|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1628512720000|2021-08-09 12:38:40|1072.4|1072|1072.2|1071.8|1072.4|1072.2|1072.2|1071.8|2636
1628512750000|2021-08-09 12:39:10|1072.4|1072|1072.6|1072|1072.6|1072|1072.4|1072|0
1628512760000|2021-08-09 12:39:20||1072.2||1072.2||1072.2||1072.2|0
1628512770000|2021-08-09 12:39:30||1072.4||1072.4||1072.4||1072.4|0
1628512780000|2021-08-09 12:39:40|1072.4|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1628512800000|2021-08-09 12:40:00|1072.6|1072.2|1072.8|1072.2|1072.8|1072.4|1072.6|1072.2|1832
1628512810000|2021-08-09 12:40:10|1072.6|1072.4|1072.6|1072.2|1072.6|1072.4|1072.6|1072.2|1609
1628512820000|2021-08-09 12:40:20|1072.4||1072.4||1072.4||1072.4||0
1628512830000|2021-08-09 12:40:30|1072.6||1072.4||1072.6||1072.4||0
1628512910000|2021-08-09 12:41:50|1072.6|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|210
1628512920000|2021-08-09 12:42:00|1073|1072.6|1072.8|1072.6|1073|1072.8|1072.8|1072.4|19
1628512930000|2021-08-09 12:42:10|1073|1072.8|1073.2|1072.6|1073.2|1073|1072.8|1072.6|1749
1628512950000|2021-08-09 12:42:30|1073|1072.8|1072.8|1072.4|1073|1072.8|1072.6|1072.4|3049
1628512960000|2021-08-09 12:42:40||1072.6||1072.6||1072.6||1072.6|0
1628512970000|2021-08-09 12:42:50|1072.6|1072.4|1072.6|1072.2|1072.6|1072.4|1072.4|1072|4
1628512980000|2021-08-09 12:43:00|1072.8|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.4|0
1628512990000|2021-08-09 12:43:10|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072|453
1628513000000|2021-08-09 12:43:20|1072.4|1072|1073.2|1072.8|1073.4|1073|1072|1071.6|45433
1628513010000|2021-08-09 12:43:30|1073.4|1073|1073.4|1073|1073.6|1073.2|1073.2|1073|3231
1628513020000|2021-08-09 12:43:40||1072.8||1072.8||1073||1072.8|0
1628513040000|2021-08-09 12:44:00||1073||1072.8||1073||1072.8|0
1628513080000|2021-08-09 12:44:40||1073||1073||1073||1073|0
1628513090000|2021-08-09 12:44:50|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|0
1628513100000|2021-08-09 12:45:00|1073.8|1073.4|1074.8|1074.4|1074.8|1074.4|1073.8|1073.4|2876
1628513110000|2021-08-09 12:45:10|1074.6|1074.2|1074.4|1074.2|1074.6|1074.2|1074.2|1073.8|2657
1628513120000|2021-08-09 12:45:20|1074.6||1074.6||1074.6||1074.6||0
1628513130000|2021-08-09 12:45:30|1074.2|1074|1074.8|1074.4|1074.8|1074.4|1074.2|1074|4667
1628513140000|2021-08-09 12:45:40|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1628513150000|2021-08-09 12:45:50|1074.8|1074.4|1074|1073.6|1074.8|1074.4|1073.8|1073.6|1666
1628513160000|2021-08-09 12:46:00|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1628513170000|2021-08-09 12:46:10|1074|1073.6|1074.2|1073.6|1074.2|1073.6|1074|1073.6|1107
1628513180000|2021-08-09 12:46:20|1074.4|1073.8|1074.2|1074|1074.4|1074|1074.2|1073.8|0
1628513190000|2021-08-09 12:46:30|1074.4|1074.2|1074.8|1074.2|1074.8|1074.2|1074.2|1074|41
1628513200000|2021-08-09 12:46:40|1074.6||1074.6||1074.6||1074.6||0
1628513220000|2021-08-09 12:47:00|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|200
1628513230000|2021-08-09 12:47:10|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1000
1628513240000|2021-08-09 12:47:20|1074.6|1074.2|1074.2|1074|1074.6|1074.2|1074.2|1073.8|5082
1628513260000|2021-08-09 12:47:40|1074.4||1074.2||1074.4||1074.2||0
1628513270000|2021-08-09 12:47:50|1074.4||1074.4||1074.4||1074.2||16
1628513280000|2021-08-09 12:48:00|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|117
1628513290000|2021-08-09 12:48:10|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1074|0
1628513330000|2021-08-09 12:48:50||1074.2||1074.2||1074.2||1074.2|0
1628513340000|2021-08-09 12:49:00|1074.6|1074.4|1074.6|1074.4|1074.6|1074.4|1074.6|1074.4|0
1628513350000|2021-08-09 12:49:10|1074.8|1074.6|1074.8|1074.6|1075.4|1075.2|1074.8|1074.4|55550
1628513360000|2021-08-09 12:49:20|1074.6|1074.4|1075|1074.6|1075|1074.6|1074.4|1074.2|5019
1628513370000|2021-08-09 12:49:30|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|15
1628513390000|2021-08-09 12:49:50|1075.4|1075|1075.2|1075|1075.4|1075|1075.2|1074.8|0
1628513400000|2021-08-09 12:50:00|1075.4||1075.4||1075.4||1075.4||0
1628513420000|2021-08-09 12:50:20|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1628513430000|2021-08-09 12:50:30||1075.6||1075.6||1075.6||1075.6|0
1628513440000|2021-08-09 12:50:40|1075.6|1075.4|1075.8|1075.6|1075.8|1075.6|1075.6|1075.2|1547
1628513470000|2021-08-09 12:51:10|1075.6|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.2|2063
1628513480000|2021-08-09 12:51:20|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|450
1628513500000|2021-08-09 12:51:40|1076.2|1075.8|1076.8|1076.4|1076.8|1076.4|1076.2|1075.8|322
1628513510000|2021-08-09 12:51:50|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1628513530000|2021-08-09 12:52:10|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|2080
1628513540000|2021-08-09 12:52:20|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|0
1628513550000|2021-08-09 12:52:30|1076.4|1076|1076.6|1076|1076.6|1076|1076.4|1076|0
1628513570000|2021-08-09 12:52:50|1076.4|1076.2|1077|1076.8|1077|1076.8|1076.4|1076.2|57
1628513580000|2021-08-09 12:53:00||1076.6||1076.6||1076.6||1076.6|0
1628513590000|2021-08-09 12:53:10|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|100
1628513600000|2021-08-09 12:53:20|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.4|1077|3489
1628513610000|2021-08-09 12:53:30|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|0
1628513620000|2021-08-09 12:53:40|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1077|1876
1628513630000|2021-08-09 12:53:50||1077.2||1077.2||1077.2||1077.2|0
1628513640000|2021-08-09 12:54:00|1077.6||1077.4||1077.6||1077.4||91
1628513670000|2021-08-09 12:54:30|1077.6|1076.8|1077|1076.6|1077.6|1076.8|1076.8|1076.6|20875
1628513680000|2021-08-09 12:54:40|1076.8||1077||1077||1076.8||0
1628513700000|2021-08-09 12:55:00|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|22
1628513710000|2021-08-09 12:55:10|1077||1077||1077||1077||0
1628513720000|2021-08-09 12:55:20|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1077|66
1628513730000|2021-08-09 12:55:30|1077.6|1077.2|1077.6|1077.4|1077.8|1077.4|1077.6|1077.2|0
1628513740000|2021-08-09 12:55:40|1077.8|1077.2|1077.2|1076.8|1077.8|1077.2|1077|1076.8|3610
1628513750000|2021-08-09 12:55:50|1077|1077|1077.2|1076.8|1077.2|1077|1077|1076.8|101
1628513760000|2021-08-09 12:56:00|1077|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.6|1505
1628513770000|2021-08-09 12:56:10|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.6|1076.4|385
1628513780000|2021-08-09 12:56:20|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1628513800000|2021-08-09 12:56:40|1076.8||1076.6||1076.8||1076.6||0
1628513820000|2021-08-09 12:57:00|||||||||11
1628513830000|2021-08-09 12:57:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|13
1628513840000|2021-08-09 12:57:20|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|250
1628513850000|2021-08-09 12:57:30|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.4|1076.2|1741
1628513860000|2021-08-09 12:57:40|1076.6|1076.2|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|1033
1628513870000|2021-08-09 12:57:50|1076.8|1076.4|1076.8|1076.6|1076.8|1076.6|1076.8|1076.4|118
1628513880000|2021-08-09 12:58:00|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|792
1628513910000|2021-08-09 12:58:30|1077.4|1077|1077|1076.6|1077.4|1077|1077|1076.6|2386
1628513940000|2021-08-09 12:59:00|1076.8|1076.4|1077|1076.6|1077|1076.8|1076.8|1076.4|735
1628513960000|2021-08-09 12:59:20|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.8|1076.4|1381
1628513980000|2021-08-09 12:59:40|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|491
1628514000000|2021-08-09 13:00:00|1076.8|1076.4|1077.4|1077|1077.4|1077|1076.8|1076.4|2719
1628514010000|2021-08-09 13:00:10|1077.6|1077.2|1077.2|1076.8|1077.6|1077.2|1077.2|1076.8|2489
1628514020000|2021-08-09 13:00:20|1077.4|1077|1077.2|1077|1077.8|1077.4|1077.2|1076.8|2189
1628514030000|2021-08-09 13:00:30|1077|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.6|19
1628514050000|2021-08-09 13:00:50|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|8
1628514060000|2021-08-09 13:01:00|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|13
1628514070000|2021-08-09 13:01:10|1077.2|1076.8|1077.2|1076.8|1077.4|1076.8|1077|1076.8|2062
1628514080000|2021-08-09 13:01:20|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1628514100000|2021-08-09 13:01:40|1077.6|1077.2|1077.2|1076.8|1077.6|1077.2|1077|1076.8|1857
1628514110000|2021-08-09 13:01:50|1077.4|1077|1077.4|1077.2|1077.4|1077.2|1077.4|1077|298
1628514120000|2021-08-09 13:02:00|1077.6||1077.6||1077.6||1077.6||0
1628514140000|2021-08-09 13:02:20||1077||1077||1077||1077|0
1628514150000|2021-08-09 13:02:30|1077.4|1076.8|1077.2|1076.8|1077.4|1077|1077|1076.8|107
1628514170000|2021-08-09 13:02:50|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|2504
1628514180000|2021-08-09 13:03:00|1076.8||1077||1077||1076.8||0
1628514210000|2021-08-09 13:03:30|1076.8||1076.8||1076.8||1076.8||0
1628514230000|2021-08-09 13:03:50|1077|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.8|1771
1628514250000|2021-08-09 13:04:10|1077.4|1077|1077.4|1077.2|1077.6|1077.2|1077.4|1077|755
1628514260000|2021-08-09 13:04:20|1077.6||1077.4||1077.6||1077.4||0
1628514290000|2021-08-09 13:04:50|1077.2|1077|1077.2|1077|1077.2|1077|1077.2|1077|1589
1628514300000|2021-08-09 13:05:00|1077.4||1077.4||1077.4||1077.4||0
1628514310000|2021-08-09 13:05:10|1077.6|1077.2|1077.6|1077.4|1077.6|1077.4|1077.6|1077.2|901
1628514320000|2021-08-09 13:05:20||1077.2||1077.2||1077.2||1077.2|0
1628514360000|2021-08-09 13:06:00|1077.4|1077|1077.2|1076.8|1077.4|1077|1077|1076.6|1905
1628514370000|2021-08-09 13:06:10|1077|1076.6|1077|1076.6|1077.2|1076.6|1077|1076.6|0
1628514400000|2021-08-09 13:06:40||1076.8||1076.8||1076.8||1076.8|0
1628514410000|2021-08-09 13:06:50|1077.2|1077|1077.2|1076.8|1077.2|1077|1077.2|1076.8|186
1628514420000|2021-08-09 13:07:00|1077||1077.2||1077.2||1077||0
1628514440000|2021-08-09 13:07:20|1077|1076.6|1077|1076.4|1077|1076.6|1076.6|1076.2|818
1628514460000|2021-08-09 13:07:40|1076.8||1076.6||1076.8||1076.6||0
1628514470000|2021-08-09 13:07:50|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|1478
1628514480000|2021-08-09 13:08:00|1076.8|1076.4|1076.6|1076.4|1076.8|1076.4|1076.6|1076.4|0
1628514490000|2021-08-09 13:08:10|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|0
1628514530000|2021-08-09 13:08:50|1076.2|1076|1076|1075.6|1076.2|1076|1076|1075.6|1224
1628514540000|2021-08-09 13:09:00|1076.2|1075.8|1076.6|1076.4|1076.6|1076.4|1076|1075.8|2235
1628514550000|2021-08-09 13:09:10|1076.8||1076.8||1076.8||1076.6||0
1628514560000|2021-08-09 13:09:20|1077|1076.6|1077.2|1077|1077.4|1077|1077|1076.6|3442
1628514570000|2021-08-09 13:09:30|||||||||1339
1628514580000|2021-08-09 13:09:40|1077|1076.8|1076.6|1076.2|1077|1076.8|1076.6|1076.2|7350
1628514590000|2021-08-09 13:09:50|1076.8|1076|1076.8|1076.6|1076.8|1076.6|1076.8|1076|726
1628514600000|2021-08-09 13:10:00|1077|1076.8|1076.8|1076.6|1077|1076.8|1076.8|1076.4|1173
1628514610000|2021-08-09 13:10:10||1076.4||1076.4||1076.4||1076.4|59
1628514620000|2021-08-09 13:10:20|1076.6|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.4|539
1628514650000|2021-08-09 13:10:50|1076.6||1076.6||1076.6||1076.6||0
1628514700000|2021-08-09 13:11:40|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|997
1628514710000|2021-08-09 13:11:50|1076.2|1076|1076.2|1076|1076.4|1076|1076.2|1076|1922
1628514720000|2021-08-09 13:12:00|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|16
1628514730000|2021-08-09 13:12:10|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|2487
1628514740000|2021-08-09 13:12:20|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1628514750000|2021-08-09 13:12:30|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1628514770000|2021-08-09 13:12:50||1075.8||1075.8||1075.8||1075.8|0
1628514780000|2021-08-09 13:13:00|1076.2||1076.2||1076.2||1076||0
1628514790000|2021-08-09 13:13:10|1076|1076|1076.2|1075.8|1076.4|1076|1076|1075.8|2839
1628514800000|2021-08-09 13:13:20|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.4|97
1628514840000|2021-08-09 13:14:00|1075.8|1075.4|1075.8|1075.6|1075.8|1075.6|1075.8|1075.4|0
1628514850000|2021-08-09 13:14:10|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.4|1075|1167
1628514870000|2021-08-09 13:14:30|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075|0
1628514880000|2021-08-09 13:14:40||1075||1075||1075||1075|0
1628514890000|2021-08-09 13:14:50|1075.4|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1628514900000|2021-08-09 13:15:00|1075.2|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1628514920000|2021-08-09 13:15:20|1075.6|1075.2|1076|1075.6|1076|1075.6|1075.6|1075.2|194
1628514930000|2021-08-09 13:15:30|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1142
1628514940000|2021-08-09 13:15:40|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|0
1628514950000|2021-08-09 13:15:50|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1628514960000|2021-08-09 13:16:00|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075|0
1628514970000|2021-08-09 13:16:10|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|0
1628514980000|2021-08-09 13:16:20|1075.8|1075|1076.2|1075.6|1076.2|1075.8|1075.8|1075|6578
1628514990000|2021-08-09 13:16:30|1076|1075.8|1076.2|1075.8|1076.4|1075.8|1075.8|1075.8|2852
1628515000000|2021-08-09 13:16:40||1076||1076||1076||1076|0
1628515010000|2021-08-09 13:16:50|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|37
1628515020000|2021-08-09 13:17:00|1076.2|1076|1075.8|1075.4|1076.2|1076|1075.8|1075.4|2941
1628515030000|2021-08-09 13:17:10|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1628515040000|2021-08-09 13:17:20|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|0
1628515050000|2021-08-09 13:17:30|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.8|1075.4|0
1628515070000|2021-08-09 13:17:50|||||||||100
1628515080000|2021-08-09 13:18:00|1075.6|1075.2|1075.4|1075.2|1075.6|1075.2|1075.4|1075|1445
1628515090000|2021-08-09 13:18:10|1075.6|1075|1076|1075.6|1076|1075.6|1075.6|1075|631
1628515100000|2021-08-09 13:18:20|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1628515110000|2021-08-09 13:18:30|1075.8||1075.8||1075.8||1075.8||0
1628515120000|2021-08-09 13:18:40|1076||1076||1076||1076||475
1628515130000|2021-08-09 13:18:50|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1199
1628515140000|2021-08-09 13:19:00|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1628515150000|2021-08-09 13:19:10|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1628515190000|2021-08-09 13:19:50|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.4|387
1628515200000|2021-08-09 13:20:00|1075.6||1075.8||1075.8||1075.6||0
1628515210000|2021-08-09 13:20:10|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.4|1075.2|6060
1628515230000|2021-08-09 13:20:30|1076|1075.6|1075.8|1075.6|1076|1075.6|1075.8|1075.6|0
1628515240000|2021-08-09 13:20:40|1076|1075.8|1076.4|1076|1076.4|1076|1076|1075.8|110
1628515250000|2021-08-09 13:20:50|1076.2||1076.2||1076.2||1076.2||0
1628515260000|2021-08-09 13:21:00|1076.4|1075.8|1076.4|1076.2|1076.4|1076.2|1076|1075.8|541
1628515270000|2021-08-09 13:21:10||1076||1076||1076||1076|0
1628515280000|2021-08-09 13:21:20||1076.2||1076.2||1076.2||1076.2|0
1628515300000|2021-08-09 13:21:40|1076.6||1076.4||1076.6||1076.4||0
1628515310000|2021-08-09 13:21:50|1076.6|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.4|1889
1628515320000|2021-08-09 13:22:00|1076.6|1076.4|1077|1076.6|1077|1076.6|1076.4|1076.2|5474
1628515330000|2021-08-09 13:22:10||1076.8||1076.8||1076.8||1076.8|0
1628515340000|2021-08-09 13:22:20|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|2494
1628515360000|2021-08-09 13:22:40||1076.8||1076.8||1076.8||1076.6|0
1628515370000|2021-08-09 13:22:50|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|811
1628515380000|2021-08-09 13:23:00|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|1297
1628515390000|2021-08-09 13:23:10|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1628515400000|2021-08-09 13:23:20|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1628515410000|2021-08-09 13:23:30|1076.8|1076.4|1077.2|1076.8|1077.4|1076.8|1076.8|1076.4|2810
1628515420000|2021-08-09 13:23:40|1077|1077|1077.6|1077|1077.6|1077|1077|1077|1008
1628515430000|2021-08-09 13:23:50|1077.4||1077.6||1077.6||1077.4||0
1628515440000|2021-08-09 13:24:00|1077.4|1077.2|1077.8|1077.4|1078|1077.6|1077.4|1077.2|2106
1628515450000|2021-08-09 13:24:10|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|0
1628515460000|2021-08-09 13:24:20|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1077|0
1628515470000|2021-08-09 13:24:30|1077.6|1077.2|1077.2|1076.8|1077.6|1077.2|1077.2|1076.8|0
1628515480000|2021-08-09 13:24:40|1077.4|1077|1077.4|1077|1077.8|1077.2|1077.4|1077|0
1628515500000|2021-08-09 13:25:00|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1076.8|1076.4|5713
1628515510000|2021-08-09 13:25:10|1077|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|500
1628515520000|2021-08-09 13:25:20|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1628515530000|2021-08-09 13:25:30|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077|47
1628515540000|2021-08-09 13:25:40|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1628515550000|2021-08-09 13:25:50|1077.2|1077.2|1077|1076.6|1077.2|1077.2|1077|1076.6|1457
1628515560000|2021-08-09 13:26:00|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.4|24
1628515570000|2021-08-09 13:26:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.2|0
1628515590000|2021-08-09 13:26:30|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|774
1628515600000|2021-08-09 13:26:40|1077||1077.2||1077.2||1077||600
1628515610000|2021-08-09 13:26:50|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.4|432
1628515620000|2021-08-09 13:27:00|1076.6||1076.8||1076.8||1076.6||0
1628515640000|2021-08-09 13:27:20|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|0
1628515660000|2021-08-09 13:27:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|0
1628515670000|2021-08-09 13:27:50|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1628515680000|2021-08-09 13:28:00|1076.8|1076.4|1077|1076.4|1077|1076.4|1076.8|1076.4|0
1628515690000|2021-08-09 13:28:10|1076.8|1076.2|1076.4|1076|1076.8|1076.2|1076.4|1076|16
1628515700000|2021-08-09 13:28:20|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.6|1076.2|5430
1628515710000|2021-08-09 13:28:30|1077||1076.8||1077||1076.8||0
1628515720000|2021-08-09 13:28:40|1077|1076.2|1076.8|1076.4|1077|1076.4|1076.4|1076.2|2527
1628515730000|2021-08-09 13:28:50||1076.6||1076.6||1076.6||1076.6|0
1628515740000|2021-08-09 13:29:00|1076.6|1076.4|1076.4|1076.2|1076.8|1076.4|1076.4|1076|1002
1628515760000|2021-08-09 13:29:20|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|131
1628515770000|2021-08-09 13:29:30||1076.2||1076.2||1076.2||1076.2|0
1628515780000|2021-08-09 13:29:40||1076.4||1076.4||1076.4||1076.4|0
1628515790000|2021-08-09 13:29:50|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|691
1628515800000|2021-08-09 13:30:00|1076.2|1076.2|1075.8|1075.4|1077|1076.6|1075.2|1074.8|9476
1628515810000|2021-08-09 13:30:10|1076|1075.6|1076.8|1076.6|1076.8|1076.6|1076|1075.6|2262
1628515820000|2021-08-09 13:30:20|1077|1076.4|1076.2|1075.8|1077|1076.6|1076.2|1075.8|8598
1628515830000|2021-08-09 13:30:30|1076|1076|1076.4|1076|1076.4|1076.2|1075.6|1075.4|5876
1628515840000|2021-08-09 13:30:40|1076.2|1076.2|1075.8|1075.4|1076.2|1076.2|1075.4|1075|1943
1628515850000|2021-08-09 13:30:50|1076|1075.6|1076.6|1076|1076.6|1076|1075.6|1075.2|3895
1628515860000|2021-08-09 13:31:00|1076.4|1075.8|1075.2|1074.8|1076.4|1076|1075.2|1074.8|1765
1628515870000|2021-08-09 13:31:10|1075|1074.6|1075.4|1075|1075.4|1075|1074.6|1074.2|5353
1628515880000|2021-08-09 13:31:20|1075.6|1075.2|1075.8|1075.4|1075.8|1075.6|1075.4|1075.2|0
1628515890000|2021-08-09 13:31:30|1075.4|1075.2|1075.2|1074.6|1075.4|1075.2|1075|1074.6|423
1628515900000|2021-08-09 13:31:40|1075|1074.4|1074.8|1074.4|1075|1074.6|1074.8|1074.2|1975
1628515910000|2021-08-09 13:31:50|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1073.8|1073.4|12607
1628515920000|2021-08-09 13:32:00|1074.4|1074|1074.2|1073.8|1074.4|1074.2|1073.8|1073.4|8895
1628515930000|2021-08-09 13:32:10|1074.4|1074|1073.6|1073.2|1074.6|1074.4|1073.6|1073.2|7952
1628515940000|2021-08-09 13:32:20|1073.8|1073|1073.2|1072.8|1074|1073.4|1073.2|1072.6|1723
1628515950000|2021-08-09 13:32:30|1073|1072.6|1073.4|1072.8|1073.4|1072.8|1072.8|1072.2|500
1628515960000|2021-08-09 13:32:40|1073.6|1073|1073.4|1073|1073.8|1073.4|1073.4|1073|820
1628515970000|2021-08-09 13:32:50|1073.2|1072.8|1073|1072.8|1073.2|1072.8|1072.6|1072.2|7937
1628515980000|2021-08-09 13:33:00|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1072.6|1072.4|2894
1628515990000|2021-08-09 13:33:10|1073|1072.4|1072.8|1072.4|1073.2|1072.8|1072.8|1072.4|283
1628516000000|2021-08-09 13:33:20|1073|1072.2|1072.6|1072.2|1073|1072.2|1072|1071.6|5454
1628516010000|2021-08-09 13:33:30|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.2|1071.8|1610
1628516020000|2021-08-09 13:33:40|1072.4|1072|1072.6|1072.4|1072.6|1072.4|1072.4|1072|2500
1628516030000|2021-08-09 13:33:50|1072.8|1072.6|1072|1071.8|1073|1072.6|1072|1071.8|2615
1628516040000|2021-08-09 13:34:00|1072.2|1072|1072.8|1072.4|1072.8|1072.6|1072.2|1072|6107
1628516050000|2021-08-09 13:34:10|1072.6|1072.2|1072.6|1072.2|1072.8|1072.4|1072.4|1072.2|0
1628516060000|2021-08-09 13:34:20|1072.8|1072.4|1072.6|1072.2|1073|1072.4|1072.4|1072|6966
1628516070000|2021-08-09 13:34:30|1072.4|1072|1072|1071.8|1072.4|1072|1072|1071.8|1691
1628516080000|2021-08-09 13:34:40|1071.8|1071.6|1071.2|1070.8|1072.2|1072|1071.2|1070.6|10142
1628516090000|2021-08-09 13:34:50|1071.4|1071|1071.2|1070.8|1071.6|1071|1071.2|1070.6|450
1628516100000|2021-08-09 13:35:00|1071|1070.6|1070.8|1070.2|1071|1070.6|1070.6|1070|755
1628516110000|2021-08-09 13:35:10|1071|1070.4|1072.4|1072|1072.8|1072.6|1071|1070.4|9794
1628516120000|2021-08-09 13:35:20|1072.6|1072.2|1072.6|1072.2|1073|1072.4|1072.2|1072|3404
1628516130000|2021-08-09 13:35:30|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|0
1628516140000|2021-08-09 13:35:40|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|0
1628516150000|2021-08-09 13:35:50|1072.6|1072.6|1073.2|1072.8|1073.2|1072.8|1072.6|1072.6|6765
1628516160000|2021-08-09 13:36:00|1073.4|1073|1074.2|1073.8|1074.4|1073.8|1073.4|1073|1543
1628516170000|2021-08-09 13:36:10|1074|1073.6|1074|1073.4|1074|1073.6|1073.6|1073.2|2831
1628516180000|2021-08-09 13:36:20|1073.8|1073.6|1074.2|1073.8|1074.2|1074|1073.8|1073.6|3009
1628516190000|2021-08-09 13:36:30|1074.4|1074|1074.4|1074|1075|1074.4|1074.4|1074|2600
1628516200000|2021-08-09 13:36:40|1074.2|1073.8|1074.4|1074.2|1074.6|1074.2|1074|1073.4|5768
1628516210000|2021-08-09 13:36:50|1074.6|1074|1074.4|1073.8|1074.6|1074.2|1073.8|1073.6|3052
1628516220000|2021-08-09 13:37:00|1074.2|1073.6|1073.4|1072.8|1074.2|1073.6|1073.4|1072.8|3117
1628516230000|2021-08-09 13:37:10|1073.6|1073|1074.6|1074.2|1074.6|1074.2|1073.4|1072.8|502
1628516240000|2021-08-09 13:37:20|1074.4|1074|1075|1074.8|1075|1074.8|1074.4|1074|2680
1628516250000|2021-08-09 13:37:30|1075.2|1075|1075.2|1074.8|1075.8|1075.2|1075|1074.8|3263
1628516260000|2021-08-09 13:37:40|1075|1074.6|1075|1074.6|1075.2|1074.6|1074.6|1074.2|1404
1628516270000|2021-08-09 13:37:50|1074.8|1074.4|1074.2|1073.8|1074.8|1074.4|1074.2|1073.6|1319
1628516280000|2021-08-09 13:38:00|1074.4|1074|1075|1074.6|1075|1074.6|1074.4|1074|470
1628516290000|2021-08-09 13:38:10|1075.2|1074.8|1075.2|1074.6|1075.6|1075.2|1075|1074.4|600
1628516300000|2021-08-09 13:38:20|1075|1074.4|1074.4|1074|1075|1074.4|1074.4|1073.8|2323
1628516310000|2021-08-09 13:38:30|1074.2|1073.8|1074|1073.6|1074.2|1074|1073.8|1073.4|754
1628516320000|2021-08-09 13:38:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.2|1072.8|1275
1628516330000|2021-08-09 13:38:50|1073.8|1073.4|1073.2|1072.8|1073.8|1073.4|1073|1072.8|16312
1628516340000|2021-08-09 13:39:00|1073.4|1073|1073.8|1073.4|1074|1073.6|1073.2|1072.8|7331
1628516350000|2021-08-09 13:39:10|1074|1073.6|1073.8|1073.2|1074|1073.8|1073.6|1073.2|948
1628516360000|2021-08-09 13:39:20|1073.6|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.4|85
1628516370000|2021-08-09 13:39:30|1073.6|1073.2|1074|1073.6|1074.2|1073.8|1073.6|1073.2|1239
1628516380000|2021-08-09 13:39:40|1074.2|1073.8|1074.6|1074.2|1074.6|1074.4|1074|1073.6|7065
1628516390000|2021-08-09 13:39:50|1074.4|1074|1074.8|1074.4|1074.8|1074.4|1074.4|1073.8|2499
1628516400000|2021-08-09 13:40:00|1074.6|1074.2|1074.2|1073.6|1074.6|1074.2|1074|1073.4|818
1628516410000|2021-08-09 13:40:10|1074|1073.8|1073.8|1073.2|1074|1073.8|1073.4|1073|1347
1628516420000|2021-08-09 13:40:20|1074|1073.4|1073.8|1073.4|1074.2|1073.6|1073.8|1073.2|0
1628516430000|2021-08-09 13:40:30|1073.6|1073.2|1074.6|1074.2|1074.6|1074.4|1073.4|1072.8|2012
1628516450000|2021-08-09 13:40:50|1074.4|1074.4|1074.6|1074|1074.6|1074.4|1074.2|1073.8|858
1628516460000|2021-08-09 13:41:00|1074.4|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|543
1628516470000|2021-08-09 13:41:10|1074.8|1074.4|1074.6|1074.2|1074.8|1074.6|1074.6|1074|1477
1628516480000|2021-08-09 13:41:20|1074.4|1074|1074.6|1074|1074.8|1074.2|1074.2|1073.8|0
1628516490000|2021-08-09 13:41:30|1074.8|1074.2|1074.6|1074.2|1074.8|1074.2|1074.6|1074.2|0
1628516500000|2021-08-09 13:41:40|1074.8||1074.6||1074.8||1074.6||0
1628516510000|2021-08-09 13:41:50|1074.8|1074.4|1074.6|1074|1074.8|1074.4|1074.2|1073.8|1595
1628516520000|2021-08-09 13:42:00|1074.4|1074.2|1073.8|1073.4|1074.4|1074.2|1073.6|1073.2|325
1628516530000|2021-08-09 13:42:10|1074|1073.6|1074|1073.4|1074.2|1073.8|1074|1073.4|0
1628516540000|2021-08-09 13:42:20|1074.2|1073.6|1074.4|1074|1074.4|1074|1074.2|1073.6|100
1628516550000|2021-08-09 13:42:30|1074.2|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.6|416
1628516560000|2021-08-09 13:42:40|1074|1073.6|1074.2|1073.6|1074.2|1073.8|1074|1073.6|0
1628516570000|2021-08-09 13:42:50||1073.8||1073.8||1073.8||1073.6|0
1628516580000|2021-08-09 13:43:00|1074.4|1074|1075.4|1075|1075.6|1075|1074.4|1074|4803
1628516590000|2021-08-09 13:43:10|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.4|1075|0
1628516600000|2021-08-09 13:43:20|1076|1075.4|1076|1075.4|1076.2|1075.8|1076|1075.4|784
1628516610000|2021-08-09 13:43:30|1075.8|1075.6|1076.6|1076.2|1076.8|1076.4|1075.8|1075.6|2227
1628516620000|2021-08-09 13:43:40|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|0
1628516630000|2021-08-09 13:43:50|1077|1076.6|1077.2|1076.6|1077.2|1076.8|1077|1076.6|10
1628516640000|2021-08-09 13:44:00|1077|1076.8|1077.2|1076.6|1077.2|1076.8|1076.8|1076.6|2146
1628516650000|2021-08-09 13:44:10|1077|1076.8|1077.4|1077|1077.6|1077.2|1077|1076.8|0
1628516660000|2021-08-09 13:44:20|1077.6|1077.2|1077.8|1077.2|1078|1077.6|1077.4|1077|1936
1628516670000|2021-08-09 13:44:30|1077.6|1077.4|1078.4|1077.8|1078.4|1078|1077.6|1077.2|4309
1628516680000|2021-08-09 13:44:40|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1628516690000|2021-08-09 13:44:50|1078.2|1077.8|1078.8|1078.4|1079|1078.6|1078.2|1077.8|16658
1628516700000|2021-08-09 13:45:00|1079|1078.6|1079.2|1078.6|1079.8|1079.6|1078.8|1078.4|40045
1628516710000|2021-08-09 13:45:10|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|0
1628516720000|2021-08-09 13:45:20|1079.2|1078.8|1079.4|1079|1079.4|1079.2|1079|1078.6|2619
1628516730000|2021-08-09 13:45:30|1079.6|1079.2|1079.8|1079.6|1080|1079.8|1079.6|1079|2272
1628516740000|2021-08-09 13:45:40|1080|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.2|1249
1628516760000|2021-08-09 13:46:00|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079|1078.6|5399
1628516770000|2021-08-09 13:46:10|1079.6|1078.8|1079.4|1078.8|1079.6|1078.8|1078.8|1078.6|3441
1628516780000|2021-08-09 13:46:20|1079.6|1079|1079.4|1078.8|1079.6|1079.2|1079.2|1078.8|0
1628516790000|2021-08-09 13:46:30|1079|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|18000
1628516800000|2021-08-09 13:46:40|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|3956
1628516810000|2021-08-09 13:46:50|1079.4|1078.6|1079.4|1079|1079.4|1079|1079.4|1078.6|0
1628516820000|2021-08-09 13:47:00|1079.2|1078.8|1078.8|1078.6|1079.4|1079|1078.8|1078.6|3597
1628516830000|2021-08-09 13:47:10|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078|1217
1628516840000|2021-08-09 13:47:20|1078.8|1078.4|1079.4|1079|1079.4|1079|1078.8|1078.4|5705
1628516850000|2021-08-09 13:47:30|1079.2|1078.8|1078.8|1078.4|1079.4|1078.8|1078.6|1078.4|8864
1628516860000|2021-08-09 13:47:40|1079|1078.2|1078.8|1078.2|1079|1078.2|1078.6|1078.2|375
1628516870000|2021-08-09 13:47:50|1078.6||1078.8||1078.8||1078.4||0
1628516880000|2021-08-09 13:48:00|1078.6|1078|1078.2|1077.6|1078.6|1078|1077.8|1077.4|0
1628516890000|2021-08-09 13:48:10|1078|1077.8|1078.8|1078.4|1079|1078.8|1078|1077.8|8552
1628516900000|2021-08-09 13:48:20|1078.6|1078.2|1078.6|1078.2|1078.8|1078.6|1078.4|1078|7762
1628516910000|2021-08-09 13:48:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|0
1628516920000|2021-08-09 13:48:40|1079|1078.2|1078.6|1078.4|1079|1078.4|1078.6|1078.2|0
1628516930000|2021-08-09 13:48:50|1078.8|1078.6|1079.2|1078.8|1079.2|1078.8|1078.8|1078.6|5973
1628516940000|2021-08-09 13:49:00|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078.2|2328
1628516950000|2021-08-09 13:49:10|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.4|1077.8|1585
1628516960000|2021-08-09 13:49:20|1078.8|1078.4|1079.2|1078.6|1079.4|1078.8|1078.6|1078.2|0
1628516970000|2021-08-09 13:49:30||1078.8||1078.8||1078.8||1078.8|0
1628516980000|2021-08-09 13:49:40|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|335
1628517000000|2021-08-09 13:50:00|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1078.8|1509
1628517010000|2021-08-09 13:50:10|1079|1078.8|1078.6|1078.2|1079.4|1078.8|1078.6|1078|1
1628517020000|2021-08-09 13:50:20|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078|3390
1628517030000|2021-08-09 13:50:30|1078.8|1078|1078.8|1078.4|1078.8|1078.4|1078.4|1078|586
1628517040000|2021-08-09 13:50:40|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1628517050000|2021-08-09 13:50:50|1079.6|1079.2|1079.6|1079.4|1079.6|1079.4|1079.4|1079|0
1628517060000|2021-08-09 13:51:00|1079.8|1079.6|1079.8|1079.4|1080|1079.8|1079.8|1079.4|3661
1628517070000|2021-08-09 13:51:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079|3081
1628517080000|2021-08-09 13:51:20|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.2|1079|2223
1628517090000|2021-08-09 13:51:30|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1628517100000|2021-08-09 13:51:40|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|0
1628517110000|2021-08-09 13:51:50|1079.6||1079.6||1079.6||1079.6||0
1628517120000|2021-08-09 13:52:00|1079.4|1079.2|1078.4|1078.2|1079.6|1079.4|1078.4|1078|24025
1628517130000|2021-08-09 13:52:10|1078.6|1078|1078.4|1078|1078.8|1078.4|1078.4|1078|896
1628517140000|2021-08-09 13:52:20|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|772
1628517150000|2021-08-09 13:52:30|1078|1077.6|1078.4|1078|1078.4|1078|1077.8|1077.4|764
1628517160000|2021-08-09 13:52:40|1078.6|1078.4|1078.6|1078|1078.8|1078.4|1078.4|1078|2066
1628517170000|2021-08-09 13:52:50|1078.4|1077.8|1077.6|1077.2|1078.4|1077.8|1077.4|1077|4067
1628517180000|2021-08-09 13:53:00|1077.4|1077|1077.4|1076.8|1077.6|1077|1077|1076.6|0
1628517190000|2021-08-09 13:53:10|1077.2|1076.6|1077|1076.6|1077.2|1076.6|1077|1076.4|1106
1628517200000|2021-08-09 13:53:20|1076.8|1076.4|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|0
1628517210000|2021-08-09 13:53:30|1076.8|1076.4|1076.6|1076|1077|1076.6|1076.4|1075.8|41908
1628517220000|2021-08-09 13:53:40|1075.8|1075.6|1076.2|1075.8|1076.6|1076|1075.8|1075.6|14546
1628517230000|2021-08-09 13:53:50|1076.4|1076|1076.2|1075.8|1076.6|1076.2|1076|1075.4|371
1628517240000|2021-08-09 13:54:00|1076.4|1076|1076.6|1076|1076.6|1076.2|1076.2|1075.8|2341
1628517250000|2021-08-09 13:54:10|1076.4|1075.8|1076.2|1075.8|1076.6|1076|1076|1075.6|1106
1628517260000|2021-08-09 13:54:20|1076.4|1076|1076.6|1076|1076.6|1076.2|1076.4|1076|0
1628517270000|2021-08-09 13:54:30|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.8|1076.2|0
1628517280000|2021-08-09 13:54:40|1077|1076.2|1076.4|1076.2|1077.2|1076.4|1076.4|1076|1121
1628517290000|2021-08-09 13:54:50|1076.6|1076|1076.2|1075.8|1076.6|1076|1075.8|1075.6|12961
1628517300000|2021-08-09 13:55:00|1076|1075.6|1076.6|1076|1076.6|1076|1076|1075.4|9679
1628517310000|2021-08-09 13:55:10|1076.4|1076.2|1076.6|1076.2|1077|1076.6|1076.4|1076.2|3083
1628517320000|2021-08-09 13:55:20|1076.4|1076|1077|1076.4|1077|1076.4|1076.4|1076|0
1628517330000|2021-08-09 13:55:30|1076.8||1077||1077||1076.8||0
1628517340000|2021-08-09 13:55:40|1077.2|1076.6|1077.8|1077.4|1077.8|1077.4|1077.2|1076.6|2922
1628517350000|2021-08-09 13:55:50|1077.6|1077.2|1077.4|1077.2|1077.6|1077.2|1077.2|1077|4780
1628517360000|2021-08-09 13:56:00|1077.6|1077.4|1078|1077.6|1078|1077.8|1077.6|1077.4|2493
1628517370000|2021-08-09 13:56:10|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|65
1628517380000|2021-08-09 13:56:20|1078||1078||1078.2||1077.8||0
1628517390000|2021-08-09 13:56:30|1077.8||1078||1078||1077.8||0
1628517400000|2021-08-09 13:56:40|1078.2|1077.6|1078.6|1078.2|1078.8|1078.2|1078.2|1077.6|9847
1628517410000|2021-08-09 13:56:50|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.2|3500
1628517420000|2021-08-09 13:57:00|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078.2|2057
1628517430000|2021-08-09 13:57:10|1078.2|1078|1078.4|1078|1078.6|1078|1078.2|1077.8|403
1628517440000|2021-08-09 13:57:20|1078.6||1078.4||1078.6||1078.4||0
1628517450000|2021-08-09 13:57:30|1078.2|1077.8|1078.4|1078|1078.6|1078.2|1077.8|1077.6|4508
1628517460000|2021-08-09 13:57:40|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078.2|1077.8|988
1628517470000|2021-08-09 13:57:50|1078.6|1078|1078.6|1078.2|1078.8|1078.2|1078.6|1078|0
1628517480000|2021-08-09 13:58:00|1078.8|1078|1078.4|1078|1078.8|1078|1078.4|1077.8|1554
1628517500000|2021-08-09 13:58:20|1078.6|1078.2|1078.8|1078.2|1079|1078.6|1078.6|1078.2|1881
1628517530000|2021-08-09 13:58:50|1079|1078.4|1079.2|1078.6|1079.2|1078.6|1079|1078.4|0
1628517560000|2021-08-09 13:59:20|1079.4|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079|4410
1628517590000|2021-08-09 13:59:50|1079.4|1079.4|1079.8|1079.4|1079.8|1079.4|1079.4|1079.4|1095
1628517600000|2021-08-09 14:00:00|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|4101
1628517610000|2021-08-09 14:00:10|1080|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.4|500
1628517620000|2021-08-09 14:00:20|1079.6|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.4|4072
1628517630000|2021-08-09 14:00:30|1079.8|1079.4|1079.8|1079.4|1080|1079.8|1079.6|1079.4|1465
1628517640000|2021-08-09 14:00:40|1079.6|1079.2|1080.6|1080.2|1080.8|1080.4|1079.4|1079.2|21471
1628517650000|2021-08-09 14:00:50|1080.8|1080|1080.6|1080.2|1080.8|1080.2|1080.6|1080|0
1628517660000|2021-08-09 14:01:00|1080.8|1080.6|1081.2|1080.8|1081.6|1081|1080.8|1080.4|1665
1628517670000|2021-08-09 14:01:10|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|100
1628517680000|2021-08-09 14:01:20|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.4|1080.8|0
1628517690000|2021-08-09 14:01:30|1081.6|1081|1082|1081.6|1082|1081.8|1081.4|1081|5006
1628517700000|2021-08-09 14:01:40|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1628517710000|2021-08-09 14:01:50|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.2|2684
1628517720000|2021-08-09 14:02:00|1081.8|1081.4|1081.4|1081.2|1081.8|1081.4|1081.4|1081|4039
1628517730000|2021-08-09 14:02:10|1081.6|1081|1081.8|1081.4|1081.8|1081.4|1081.4|1081|0
1628517740000|2021-08-09 14:02:20|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1628517760000|2021-08-09 14:02:40|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1628517770000|2021-08-09 14:02:50|1082|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|3470
1628517780000|2021-08-09 14:03:00|1082|1081.6|1081.6|1081|1082.2|1081.6|1081.4|1081|2611
1628517790000|2021-08-09 14:03:10|1081|1080.8|1081.2|1080.8|1081.2|1081|1080.8|1080.2|741
1628517800000|2021-08-09 14:03:20||1081||1080.8||1081||1080.8|400
1628517810000|2021-08-09 14:03:30|1081.4|1081|1081.6|1081.2|1081.8|1081.4|1081.4|1081|1360
1628517820000|2021-08-09 14:03:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1628517830000|2021-08-09 14:03:50|1082|1081.6|1081.8|1081.6|1082|1081.8|1081.8|1081.6|690
1628517840000|2021-08-09 14:04:00|1082|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.6|1172
1628517850000|2021-08-09 14:04:10|1081.8||1082||1082||1081.8||0
1628517860000|2021-08-09 14:04:20|1081.8||1082||1082||1081.8||140
1628517870000|2021-08-09 14:04:30|1081.8|1081.8|1081|1080.8|1081.8|1081.8|1081|1080.6|23169
1628517880000|2021-08-09 14:04:40|1080.8|1080.6|1080.4|1080|1080.8|1080.6|1080.2|1079.8|1523
1628517890000|2021-08-09 14:04:50||1080.2||1080||1080.2||1080|473
1628517900000|2021-08-09 14:05:00|1080.6|1080.2|1080.6|1080|1080.6|1080.2|1080.6|1080|300
1628517920000|2021-08-09 14:05:20|1080.8|1080.2|1081.4|1080.8|1081.6|1080.8|1080.8|1080.2|2329
1628517930000|2021-08-09 14:05:30|1081.6|1081|1081.8|1081.4|1081.8|1081.4|1081.4|1081|0
1628517940000|2021-08-09 14:05:40|1082|1081.6|1082|1081.6|1082|1081.8|1082|1081.6|100
1628517950000|2021-08-09 14:05:50|1081.8|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.6|1589
1628517960000|2021-08-09 14:06:00|1081.8|1081.8|1081.6|1081.2|1081.8|1081.8|1081.4|1081|7014
1628517970000|2021-08-09 14:06:10|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1628517980000|2021-08-09 14:06:20|1082|1081.6|1082.2|1081.6|1082.2|1082|1082|1081.6|824
1628517990000|2021-08-09 14:06:30|1082|1081.4|1081.4|1081.2|1082|1081.4|1081.4|1080.8|2820
1628518000000|2021-08-09 14:06:40|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1081|16
1628518010000|2021-08-09 14:06:50|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.6|1081|13
1628518020000|2021-08-09 14:07:00|1081.8|1081.4|1081.8|1081.2|1082|1081.6|1081.8|1081.2|4052
1628518050000|2021-08-09 14:07:30|1081.6||1081.8||1081.8||1081.6||0
1628518060000|2021-08-09 14:07:40|1081.6||1081.6||1081.8||1081.6||0
1628518070000|2021-08-09 14:07:50|1081.4|1081|1081.2|1080.6|1081.4|1081.2|1081.2|1080.6|3475
1628518080000|2021-08-09 14:08:00|1081.4|1080.8|1081.4|1081.2|1081.4|1081.2|1081.4|1080.8|0
1628518090000|2021-08-09 14:08:10|1081.6|1081.4|1082|1081.6|1082|1081.8|1081.6|1081.2|1620
1628518100000|2021-08-09 14:08:20|1082.2|1081.8|1082.2|1082|1082.2|1082|1082.2|1081.8|819
1628518110000|2021-08-09 14:08:30|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|1116
1628518120000|2021-08-09 14:08:40|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|1814
1628518130000|2021-08-09 14:08:50|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.2|1082|1786
1628518160000|2021-08-09 14:09:20|1082.4|1082.2|1082.6|1082|1082.6|1082.2|1082.2|1082|0
1628518170000|2021-08-09 14:09:30|1082.4|1081.8|1082.2|1081.6|1082.4|1081.8|1082.2|1081.6|4744
1628518180000|2021-08-09 14:09:40|1082||1082||1082||1082||0
1628518190000|2021-08-09 14:09:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|6211
1628518200000|2021-08-09 14:10:00|1081.6|1081.2|1081.4|1081.2|1081.6|1081.4|1081.2|1081|20
1628518210000|2021-08-09 14:10:10|1081.6|1081.4|1082|1081.8|1082|1081.8|1081.6|1081.2|1544
1628518220000|2021-08-09 14:10:20|||||||||3417
1628518240000|2021-08-09 14:10:40|1081.8|1081.6|1081.8|1081.2|1081.8|1081.6|1081.8|1081.2|7644
1628518250000|2021-08-09 14:10:50|1081.6|1081.4|1081.8|1081.2|1081.8|1081.4|1081.2|1080.8|1144
1628518260000|2021-08-09 14:11:00|1081.6||1081.6||1081.6||1081.6||0
1628518270000|2021-08-09 14:11:10|1081.4|1081|1080.4|1080|1081.4|1081|1080.4|1080|8989
1628518280000|2021-08-09 14:11:20|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080|489
1628518290000|2021-08-09 14:11:30|1080.8|1080.4|1080.2|1079.6|1081|1080.6|1080|1079.6|1258
1628518300000|2021-08-09 14:11:40|1080|1079.8|1079.4|1078.8|1080.2|1079.8|1079.4|1078.8|5892
1628518310000|2021-08-09 14:11:50|1079.6|1079|1080|1079.6|1080|1079.8|1079.6|1079|6163
1628518320000|2021-08-09 14:12:00|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.2|1079|6580
1628518330000|2021-08-09 14:12:10|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079|1078.6|3322
1628518340000|2021-08-09 14:12:20|1079.6|1078.8|1079.4|1079|1079.6|1079|1079|1078.6|0
1628518350000|2021-08-09 14:12:30|1079.6|1079.2|1079.6|1079|1079.8|1079.2|1079.2|1078.8|0
1628518360000|2021-08-09 14:12:40|1079.8|1079.2|1080.2|1079.6|1080.2|1079.8|1079.8|1079.2|2370
1628518370000|2021-08-09 14:12:50|1080||1080.2||1080.2||1079.8||0
1628518380000|2021-08-09 14:13:00|1080.4|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.8|2071
1628518390000|2021-08-09 14:13:10|1080.4|1080|1080.6|1080|1080.6|1080|1080.4|1080|0
1628518400000|2021-08-09 14:13:20|1080.4|1079.8|1079.8|1079.2|1080.4|1079.8|1079.6|1079.2|8917
1628518410000|2021-08-09 14:13:30|1079.6|1079.4|1080|1079.6|1080.2|1079.8|1079.6|1079.4|155
1628518420000|2021-08-09 14:13:40|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1628518430000|2021-08-09 14:13:50|1079.8||1080||1080||1079.8||0
1628518440000|2021-08-09 14:14:00|1079.8|1079.4|1079.2|1078.8|1079.8|1079.4|1079|1078.6|9743
1628518450000|2021-08-09 14:14:10|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|2131
1628518460000|2021-08-09 14:14:20|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|541
1628518470000|2021-08-09 14:14:30|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1628518480000|2021-08-09 14:14:40|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1079.6|1079.4|2172
1628518490000|2021-08-09 14:14:50|1080|1079.4|1080.2|1079.8|1080.2|1079.8|1079.6|1079.4|13625
1628518500000|2021-08-09 14:15:00|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|6660
1628518510000|2021-08-09 14:15:10|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.2|1079.8|2872
1628518550000|2021-08-09 14:15:50|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1628518560000|2021-08-09 14:16:00|1080.4|1080|1080|1079.6|1080.4|1080|1079.8|1079.4|10088
1628518570000|2021-08-09 14:16:10|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|1708
1628518580000|2021-08-09 14:16:20|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|2179
1628518590000|2021-08-09 14:16:30|1080|1079.6|1080|1079.8|1080.2|1080|1080|1079.6|2170
1628518600000|2021-08-09 14:16:40||1079.6||1079.6||1079.6||1079.6|344
1628518610000|2021-08-09 14:16:50|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|1132
1628518620000|2021-08-09 14:17:00|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|898
1628518630000|2021-08-09 14:17:10||1079.6||1079.8||1079.8||1079.6|0
1628518640000|2021-08-09 14:17:20|1080.4|1080|1081|1080.4|1081|1080.4|1080.4|1080|1814
1628518650000|2021-08-09 14:17:30|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1628518660000|2021-08-09 14:17:40|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|397
1628518670000|2021-08-09 14:17:50|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1080|1079.8|3478
1628518680000|2021-08-09 14:18:00|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|970
1628518690000|2021-08-09 14:18:10|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080|1479
1628518700000|2021-08-09 14:18:20|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|2000
1628518710000|2021-08-09 14:18:30|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|500
1628518720000|2021-08-09 14:18:40|1081|1080.6|1081|1080.8|1081.2|1080.8|1081|1080.6|50
1628518730000|2021-08-09 14:18:50|1081.2|1081|1081.4|1081|1081.4|1081.2|1081.2|1080.8|2802
1628518740000|2021-08-09 14:19:00|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|2210
1628518750000|2021-08-09 14:19:10|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|447
1628518760000|2021-08-09 14:19:20|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|0
1628518770000|2021-08-09 14:19:30|1081.6|1081.6|1081.6|1081.4|1081.8|1081.6|1081.6|1081.2|392
1628518780000|2021-08-09 14:19:40|1081.4|1081.2|1081.2|1080.6|1081.4|1081.2|1080.8|1080.4|2367
1628518800000|2021-08-09 14:20:00||1080.8||1080.8||1080.8||1080.6|0
1628518810000|2021-08-09 14:20:10|1081.4|1081|1081.8|1081.4|1081.8|1081.4|1081.4|1081|1238
1628518820000|2021-08-09 14:20:20||1081.6||1081.4||1081.6||1081.4|1502
1628518850000|2021-08-09 14:20:50|1081.6|1081.6|1081.6|1081.4|1081.6|1081.6|1081.6|1081.4|407
1628518860000|2021-08-09 14:21:00|1081.8|1081.6|1081.4|1080.8|1081.8|1081.6|1081.2|1080.6|1603
1628518870000|2021-08-09 14:21:10|1081.2|1081|1081.4|1081|1081.6|1081.2|1081.2|1081|542
1628518880000|2021-08-09 14:21:20|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.8|1080.4|1132
1628518900000|2021-08-09 14:21:40|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|1464
1628518910000|2021-08-09 14:21:50|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|472
1628518920000|2021-08-09 14:22:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.2|2391
1628518930000|2021-08-09 14:22:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.2|1079.8|284
1628518940000|2021-08-09 14:22:20|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080|0
1628518950000|2021-08-09 14:22:30|1081||1080.8||1081||1080.8||0
1628518970000|2021-08-09 14:22:50|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080.2|3117
1628518980000|2021-08-09 14:23:00|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|1545
1628518990000|2021-08-09 14:23:10|1081|1080.6|1081|1080.6|1081|1080.8|1081|1080.6|0
1628519000000|2021-08-09 14:23:20|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|588
1628519020000|2021-08-09 14:23:40|1081.4|1081|1081.4|1081|1081.4|1081.2|1081.4|1081|302
1628519030000|2021-08-09 14:23:50|1081.6||1081.4||1081.6||1081.4||0
1628519040000|2021-08-09 14:24:00|1081.6|1081.2|1081.4|1080.8|1081.8|1081.4|1081.2|1080.8|4082
1628519050000|2021-08-09 14:24:10|1081.2|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|0
1628519060000|2021-08-09 14:24:20|1081.8|1081.4|1082|1081.6|1082|1081.8|1081.8|1081.4|3499
1628519090000|2021-08-09 14:24:50|1081.8|1081.4|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|3352
1628519100000|2021-08-09 14:25:00|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|404
1628519110000|2021-08-09 14:25:10|1081.2|1080.8|1080.8|1080.6|1081.4|1081|1080.8|1080.4|1854
1628519120000|2021-08-09 14:25:20|1081|1080.4|1081|1080.6|1081|1080.8|1080.8|1080.4|55
1628519130000|2021-08-09 14:25:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1628519140000|2021-08-09 14:25:40|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1628519150000|2021-08-09 14:25:50|1081||1081||1081||1081||0
1628519160000|2021-08-09 14:26:00|1081.2|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|19
1628519170000|2021-08-09 14:26:10|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|0
1628519180000|2021-08-09 14:26:20|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.6|1081.2|0
1628519190000|2021-08-09 14:26:30|1081.4|1081|1081.2|1080.8|1081.4|1081|1080.8|1080.4|967
1628519200000|2021-08-09 14:26:40|1081|1080.6|1081.2|1080.8|1081.2|1081|1081|1080.6|44
1628519210000|2021-08-09 14:26:50|1081|1081|1081|1080.6|1081|1081|1080.8|1080.4|395
1628519220000|2021-08-09 14:27:00|1080.6|1080.4|1080.8|1080.4|1080.8|1080.6|1080.4|1080.2|9996
1628519230000|2021-08-09 14:27:10|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|1106
1628519240000|2021-08-09 14:27:20|1080.8|1080.4|1080.8|1080.4|1081|1080.8|1080.8|1080.4|4533
1628519280000|2021-08-09 14:28:00|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1080|4017
1628519290000|2021-08-09 14:28:10|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|2205
1628519310000|2021-08-09 14:28:30||1080.4||1080.2||1080.4||1080.2|0
1628519320000|2021-08-09 14:28:40|1080.4|1080.4|1080.4|1080.2|1080.4|1080.4|1080.4|1080.2|806
1628519340000|2021-08-09 14:29:00|1080.2|1080|1080.2|1079.6|1080.2|1080|1080|1079.6|1229
1628519350000|2021-08-09 14:29:10|1080|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.2|0
1628519360000|2021-08-09 14:29:20|1080|1079.8|1080.8|1080.4|1080.8|1080.4|1080|1079.8|8646
1628519370000|2021-08-09 14:29:30|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|1612
1628519380000|2021-08-09 14:29:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1628519390000|2021-08-09 14:29:50|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1628519400000|2021-08-09 14:30:00|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1628519410000|2021-08-09 14:30:10|1080.6|1080.2|1080|1079.6|1080.6|1080.2|1080|1079.6|1860
1628519420000|2021-08-09 14:30:20|1079.8|1079.4|1080.2|1079.6|1080.2|1079.8|1079.8|1079.4|0
1628519430000|2021-08-09 14:30:30|1080||1080||1080||1079.8||791
1628519440000|2021-08-09 14:30:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1628519450000|2021-08-09 14:30:50||1079.6||1079.8||1079.8||1079.6|0
1628519460000|2021-08-09 14:31:00|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|1131
1628519470000|2021-08-09 14:31:10|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080.2|1079.8|478
1628519480000|2021-08-09 14:31:20|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|468
1628519490000|2021-08-09 14:31:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|6277
1628519520000|2021-08-09 14:32:00|1081|1080.6|1081.2|1081|1081.2|1081|1081|1080.6|2662
1628519530000|2021-08-09 14:32:10|1081.4|1081.2|1081.8|1081.2|1081.8|1081.2|1081.4|1081.2|484
1628519540000|2021-08-09 14:32:20|1081.6|1081.4|1081.2|1081|1081.6|1081.4|1081.2|1081|6239
1628519550000|2021-08-09 14:32:30|1081|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|1515
1628519560000|2021-08-09 14:32:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|928
1628519570000|2021-08-09 14:32:50|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.6|1081.2|322
1628519580000|2021-08-09 14:33:00||1081.2||1081.2||1081.2||1081.2|1271
1628519600000|2021-08-09 14:33:20|1081.4|1081|1081.2|1080.8|1081.4|1081|1081|1080.8|2847
1628519610000|2021-08-09 14:33:30|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|91
1628519630000|2021-08-09 14:33:50|1081.2|1080.8|1080.8|1080.6|1081.2|1080.8|1080.8|1080.6|1332
1628519640000|2021-08-09 14:34:00|1080.6|1080.4|1080.8|1080.4|1080.8|1080.6|1080.4|1080.2|3192
1628519650000|2021-08-09 14:34:10|1080.6|1080.2|1081|1080.6|1081|1080.8|1080.6|1080.2|2916
1628519670000|2021-08-09 14:34:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|6486
1628519690000|2021-08-09 14:34:50|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080.2|0
1628519700000|2021-08-09 14:35:00|1080.6|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080.2|0
1628519710000|2021-08-09 14:35:10|1080.6|1080|1080.2|1079.8|1080.6|1080|1080|1079.6|2191
1628519720000|2021-08-09 14:35:20|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|1204
1628519730000|2021-08-09 14:35:30||1080||1080.2||1080.2||1080|0
1628519740000|2021-08-09 14:35:40|1080.8|1080.4|1081|1080.4|1081|1080.6|1080.8|1080.4|0
1628519750000|2021-08-09 14:35:50|1080.8|1080.6|1081.6|1081.4|1081.6|1081.4|1080.8|1080.6|1880
1628519760000|2021-08-09 14:36:00|1081.4|1081.2|1081|1080.8|1081.4|1081.2|1081|1080.8|1996
1628519770000|2021-08-09 14:36:10|1081.2|1081|1081.2|1080.8|1081.2|1081|1081.2|1080.8|2325
1628519780000|2021-08-09 14:36:20|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|5212
1628519800000|2021-08-09 14:36:40|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080|132
1628519810000|2021-08-09 14:36:50|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|7207
1628519820000|2021-08-09 14:37:00|1081.2|1080.8|1081.2|1081|1081.2|1081|1081.2|1080.8|584
1628519830000|2021-08-09 14:37:10|1081.4|1081.2|1082|1081.6|1082|1081.8|1081.2|1081|10742
1628519840000|2021-08-09 14:37:20|1082.2|1081.8|1082.4|1082|1082.6|1082.2|1082.2|1081.8|15379
1628519850000|2021-08-09 14:37:30|1082.2|1081.8|1082.4|1081.8|1082.4|1082|1082|1081.6|8394
1628519860000|2021-08-09 14:37:40|1082.6|1082|1082.6|1082.2|1082.6|1082.2|1082.6|1082|440
1628519880000|2021-08-09 14:38:00|1082.4|1082|1082.2|1081.8|1082.4|1082.2|1082|1081.8|5879
1628519890000|2021-08-09 14:38:10|1082||1082.2||1082.2||1082||0
1628519900000|2021-08-09 14:38:20|1082||1082||1082||1082||0
1628519910000|2021-08-09 14:38:30|1081.8|1081.6|1081.6|1081.4|1081.8|1081.6|1081.6|1081.2|4150
1628519920000|2021-08-09 14:38:40|1081.4|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|1169
1628519930000|2021-08-09 14:38:50|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1080.8|1114
1628519940000|2021-08-09 14:39:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1628519950000|2021-08-09 14:39:10|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1628519960000|2021-08-09 14:39:20||1081.4||1081.4||1081.4||1081.2|2795
1628519970000|2021-08-09 14:39:30|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.6|1081.4|4223
1628519980000|2021-08-09 14:39:40|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.8|8156
1628519990000|2021-08-09 14:39:50|1082.4|1082|1082.4|1082|1082.6|1082|1082.2|1081.8|1245
1628520010000|2021-08-09 14:40:10|1082.6|1082.2|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|0
1628520020000|2021-08-09 14:40:20|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|2262
1628520030000|2021-08-09 14:40:30|1082.2||1082.4||1082.4||1082.2||0
1628520050000|2021-08-09 14:40:50||1082.2||1082.2||1082.2||1082|0
1628520060000|2021-08-09 14:41:00|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.4|1082.2|2761
1628520070000|2021-08-09 14:41:10|1082.8|1082.4|1082.8|1082.6|1083.2|1083|1082.8|1082.4|16839
1628520080000|2021-08-09 14:41:20|1083||1082.8||1083||1082.8||0
1628520090000|2021-08-09 14:41:30|1083|1082.8|1083|1082.8|1083|1082.8|1083|1082.8|1358
1628520110000|2021-08-09 14:41:50||1082.6||1082.8||1082.8||1082.6|0
1628520120000|2021-08-09 14:42:00|1083.2|1083|1083.2|1083|1083.2|1083|1083.2|1082.8|1431
1628520140000|2021-08-09 14:42:20|1083.4|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083.2|6846
1628520150000|2021-08-09 14:42:30|1083.6|1083.2|1083.4|1083|1083.6|1083.4|1083.4|1083|7858
1628520160000|2021-08-09 14:42:40|1083.6|1083.2|1083.8|1083.6|1084|1083.6|1083.6|1083.2|15604
1628520170000|2021-08-09 14:42:50|1084|1083.8|1084|1083.8|1084|1083.8|1084|1083.8|2284
1628520190000|2021-08-09 14:43:10||1083.6||1083.6||1083.6||1083.6|0
1628520210000|2021-08-09 14:43:30|1084.2|1083.8|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|3586
1628520220000|2021-08-09 14:43:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|570
1628520230000|2021-08-09 14:43:50|1084.6|1084.2|1085|1084.4|1085|1084.6|1084.6|1084.2|1389
1628520240000|2021-08-09 14:44:00|1084.8||1084.8||1084.8||1084.8||539
1628520250000|2021-08-09 14:44:10|1085|1084.6|1085|1084.6|1085.6|1085.2|1084.8|1084.4|30003
1628520260000|2021-08-09 14:44:20|1084.8|1084.4|1085|1084.8|1085|1084.8|1084.6|1084.4|7843
1628520280000|2021-08-09 14:44:40|1085.2|1085|1085.4|1085.2|1085.4|1085.2|1085.2|1085|5340
1628520290000|2021-08-09 14:44:50|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|0
1628520300000|2021-08-09 14:45:00|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1097
1628520320000|2021-08-09 14:45:20|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.2|1085|4474
1628520330000|2021-08-09 14:45:30|1085.8|1085.2|1085.8|1085.4|1085.8|1085.6|1085.8|1085.2|1136
1628520340000|2021-08-09 14:45:40||1085.6||1085.6||1085.6||1085.6|0
1628520350000|2021-08-09 14:45:50|1086||1086||1086||1086||0
1628520360000|2021-08-09 14:46:00|||||||||697
1628520370000|2021-08-09 14:46:10||1085.8||1085.8||1085.8||1085.8|0
1628520410000|2021-08-09 14:46:50|1086.2|1086|1086.8|1086.4|1086.8|1086.4|1086.2|1086|3303
1628520470000|2021-08-09 14:47:50|1087|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.6|4617
1628520490000|2021-08-09 14:48:10|1087.2|1087|1087.6|1087.4|1087.6|1087.4|1087|1086.8|16280
1628520500000|2021-08-09 14:48:20|||||||||693
1628520510000|2021-08-09 14:48:30|1087.8|1087.6|1087.8|1087.6|1087.8|1087.6|1087.8|1087.6|1233
1628520520000|2021-08-09 14:48:40||1087.4||1087.4||1087.4||1087.4|3578
1628520530000|2021-08-09 14:48:50|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|6724
1628520540000|2021-08-09 14:49:00|1087.2||1087.2||1087.4||1087.2||0
1628520550000|2021-08-09 14:49:10|1087|1086.8|1087|1086.8|1087|1086.8|1087|1086.6|3875
1628520560000|2021-08-09 14:49:20|1087.2|1087|1087.4|1087|1087.4|1087.2|1087.2|1087|7616
1628520570000|2021-08-09 14:49:30|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|0
1628520580000|2021-08-09 14:49:40|1087.2||1087||1087.2||1087||0
1628520600000|2021-08-09 14:50:00|1087.2|1087|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|7437
1628520610000|2021-08-09 14:50:10|1087.4|1087|1087.6|1087.2|1087.8|1087.6|1087.2|1086.8|13141
1628520620000|2021-08-09 14:50:20||1087.4||1087.4||1087.4||1087.4|0
1628520630000|2021-08-09 14:50:30|1087.8|1087.6|1088.6|1088.2|1089.2|1089|1087.6|1087.6|48549
1628520640000|2021-08-09 14:50:40|1088.4|1088|1088.2|1088|1088.6|1088.2|1088.2|1088|2835
1628520650000|2021-08-09 14:50:50|1088.4|1087.8|1088|1087.6|1088.4|1087.8|1088|1087.4|3068
1628520660000|2021-08-09 14:51:00|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|489
1628520670000|2021-08-09 14:51:10|1088.4|1088|1088.4|1088.2|1088.4|1088.2|1088.4|1087.8|1814
1628520680000|2021-08-09 14:51:20|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|1576
1628520690000|2021-08-09 14:51:30|1088.4|1088|1088.2|1087.8|1088.4|1088|1088|1087.6|5475
1628520700000|2021-08-09 14:51:40|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|2
1628520720000|2021-08-09 14:52:00||1087.8||1087.6||1087.8||1087.6|0
1628520730000|2021-08-09 14:52:10|1088.2|1087.8|1088|1087.6|1089.2|1089|1088|1087.6|45578
1628520740000|2021-08-09 14:52:20|1087.8|1087.4|1088.2|1088|1088.2|1088|1087.4|1087|20352
1628520750000|2021-08-09 14:52:30|1088.4|1087.8|1088.4|1088|1088.4|1088.2|1088.4|1087.8|660
1628520760000|2021-08-09 14:52:40|1088.2|1087.8|1089.2|1089|1089.2|1089|1088|1087.6|50227
1628520770000|2021-08-09 14:52:50|1089|1088.8|1088.8|1088.6|1089|1088.8|1088.8|1088.4|6576
1628520780000|2021-08-09 14:53:00|1089|1088.8|1089|1088.8|1089|1088.8|1089|1088.8|2517
1628520790000|2021-08-09 14:53:10|1089.2|1089|1089.2|1088.8|1089.2|1089|1089|1088.8|1401
1628520810000|2021-08-09 14:53:30|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|4540
1628520830000|2021-08-09 14:53:50||1088.6||1088.4||1088.6||1088.4|0
1628520840000|2021-08-09 14:54:00|1089|1088.6|1089|1088.6|1089|1088.8|1089|1088.6|521
1628520870000|2021-08-09 14:54:30||1088.8||1088.6||1088.8||1088.6|0
1628520880000|2021-08-09 14:54:40|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089.2|1088.8|1044
1628520890000|2021-08-09 14:54:50|1089|1088.6|1089|1088.6|1089|1088.8|1088.8|1088.6|9803
1628520900000|2021-08-09 14:55:00||1088.8||1088.8||1088.8||1088.8|0
1628520910000|2021-08-09 14:55:10|1089.2|1088.6|1089.2|1089|1089.2|1089|1089.2|1088.6|5071
1628520920000|2021-08-09 14:55:20||1088.8||1088.8||1088.8||1088.6|1215
1628520930000|2021-08-09 14:55:30|1089|1088.6|1089|1088.8|1089|1088.8|1089|1088.6|0
1628520940000|2021-08-09 14:55:40|1088.8|1088.6|1088.6|1088.4|1088.8|1088.6|1088.6|1088.4|2275
1628520950000|2021-08-09 14:55:50|1088.4|1088.2|1088.6|1088.4|1088.6|1088.4|1088.4|1088|7402
1628520960000|2021-08-09 14:56:00|1088.4|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088|1780
1628520970000|2021-08-09 14:56:10||1088.4||1088.2||1088.4||1088.2|0
1628520980000|2021-08-09 14:56:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|1921
1628520990000|2021-08-09 14:56:30|1088.6|1088.6|1088.6|1088.2|1088.6|1088.6|1088.6|1088.2|1888
1628521000000|2021-08-09 14:56:40|1088.4|1088.4|1088.6|1088.4|1088.6|1088.4|1088.4|1088.4|1027
1628521020000|2021-08-09 14:57:00|1088.8|1088.2|1089.2|1089|1089.2|1089|1088.8|1088.2|9589
1628521030000|2021-08-09 14:57:10|1089|1088.8|1089.2|1089|1089.2|1089|1089|1088.8|5719
1628521040000|2021-08-09 14:57:20|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|2179
1628521060000|2021-08-09 14:57:40|1089.2|1089|1089.2|1089|1089.2|1089|1089.2|1089|4735
1628521080000|2021-08-09 14:58:00|1089.4|1089.2|1089.8|1089.6|1089.8|1089.6|1089.4|1089|5112
1628521090000|2021-08-09 14:58:10|1090||1090||1090||1090||451
1628521100000|2021-08-09 14:58:20|1090.2|1089.8|1090.6|1090.4|1090.6|1090.4|1090.2|1089.8|49001
1628521110000|2021-08-09 14:58:30|1090.4|1090.2|1090.4|1090.2|1090.6|1090.4|1090.4|1090|10234
1628521120000|2021-08-09 14:58:40|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|1090.4|1090.2|10591
1628521130000|2021-08-09 14:58:50|1090.8|1090.6|1091|1090.8|1091.2|1090.8|1090.8|1090.6|13880
1628521140000|2021-08-09 14:59:00|1090.8|1090.6|1090.2|1090|1090.8|1090.6|1090.2|1090|13356
1628521150000|2021-08-09 14:59:10|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.8|2220
1628521160000|2021-08-09 14:59:20|1089.8|1089.6|1090.2|1089.8|1090.2|1090|1089.8|1089.6|13677
1628521170000|2021-08-09 14:59:30|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|1389
1628521190000|2021-08-09 14:59:50|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|1090.4|1090.2|6616
1628521200000|2021-08-09 15:00:00|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1090.2|1090|6188
1628521210000|2021-08-09 15:00:10|1090.4||1090.4||1090.4||1090.4||684
1628521230000|2021-08-09 15:00:30|1090.2||1090.2||1090.2||1090.2||0
1628521240000|2021-08-09 15:00:40|1090.4||1090.2||1090.4||1090.2||1301
1628521250000|2021-08-09 15:00:50|1090|1089.8|1089.8|1089.6|1090|1089.8|1089.6|1089.4|13690
1628521260000|2021-08-09 15:01:00|1090|1089.4|1090|1089.6|1090|1089.8|1090|1089.4|1953
1628521270000|2021-08-09 15:01:10|1090.2|1089.8|1090|1089.8|1090.2|1090|1090|1089.6|9790
1628521280000|2021-08-09 15:01:20|1090.2|1090|1090.2|1090|1090.2|1090|1090.2|1090|3172
1628521290000|2021-08-09 15:01:30|1090.4|1090.2|1090.4|1090.2|1090.4|1090.2|1090.4|1090|3598
1628521300000|2021-08-09 15:01:40|1090.2|1090|1090|1089.8|1090.2|1090|1090|1089.6|2791
1628521310000|2021-08-09 15:01:50|1090.2|1090|1090.2|1090|1090.2|1090|1090.2|1090|5460
1628521320000|2021-08-09 15:02:00|1090.4|1090.2|1090.6|1090.4|1090.6|1090.4|1090.4|1090.2|4250
1628521340000|2021-08-09 15:02:20|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1089.8|11400
1628521350000|2021-08-09 15:02:30|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|0
1628521370000|2021-08-09 15:02:50|1090.6|1090.4|1091|1090.8|1091.2|1090.8|1090.6|1090.4|25851
1628521380000|2021-08-09 15:03:00|1090.8|1090.6|1090.4|1090|1091|1090.6|1090.2|1089.8|5702
1628521400000|2021-08-09 15:03:20|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.6|2430
1628521410000|2021-08-09 15:03:30|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|390
1628521420000|2021-08-09 15:03:40|1090.6|1090|1090.8|1090.4|1090.8|1090.4|1090.6|1090|2857
1628521430000|2021-08-09 15:03:50||1090.6||1090.6||1090.6||1090.4|2145
1628521440000|2021-08-09 15:04:00|1090.6|1090.4|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|2328
1628521450000|2021-08-09 15:04:10||1090||1090.2||1090.2||1090|0
1628521460000|2021-08-09 15:04:20|||||||||381
1628521470000|2021-08-09 15:04:30|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|3927
1628521480000|2021-08-09 15:04:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|3955
1628521490000|2021-08-09 15:04:50||1090.6||1090.6||1090.6||1090.6|0
1628521500000|2021-08-09 15:05:00|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|4323
1628521510000|2021-08-09 15:05:10|1091|1090.6|1090.8|1090.6|1091|1090.8|1090.8|1090.6|6761
1628521530000|2021-08-09 15:05:30|1091||1091||1091||1091||1069
1628521540000|2021-08-09 15:05:40||1090.8||1090.8||1090.8||1090.8|0
1628521550000|2021-08-09 15:05:50|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|4729
1628521560000|2021-08-09 15:06:00|1090.8|1090.4|1090.4|1090.2|1090.8|1090.6|1090.4|1090.2|8506
1628521570000|2021-08-09 15:06:10|1090.2|1090|1090.2|1090|1090.4|1090.2|1090.2|1090|4865
1628521590000|2021-08-09 15:06:30|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|1082
1628521600000|2021-08-09 15:06:40|1090.2||1090.2||1090.2||1090.2||0
1628521610000|2021-08-09 15:06:50|1090.4||1090.2||1090.4||1090.2||870
1628521620000|2021-08-09 15:07:00|1090.4|1090.2|1090.8|1090.6|1090.8|1090.6|1090.4|1090|5260
1628521640000|2021-08-09 15:07:20|1091|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.8|10105
1628521650000|2021-08-09 15:07:30||1091||1091||1091||1091|0
1628521660000|2021-08-09 15:07:40|1091.4|1091.2|1091.4|1091|1091.8|1091.4|1091.2|1090.8|16478
1628521680000|2021-08-09 15:08:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|4929
1628521710000|2021-08-09 15:08:30|1091|1090.6|1091|1090.8|1091.6|1091.4|1090.8|1090.6|33976
1628521720000|2021-08-09 15:08:40|1091.2||1091.2||1091.2||1091.2||1086
1628521750000|2021-08-09 15:09:10|1091|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|5512
1628521760000|2021-08-09 15:09:20|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|555
1628521770000|2021-08-09 15:09:30|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|1445
1628521780000|2021-08-09 15:09:40||1090.8||1090.6||1090.8||1090.6|100
1628521790000|2021-08-09 15:09:50||1090.8||1090.8||1090.8||1090.8|463
1628521800000|2021-08-09 15:10:00|1090.8|1090.6|1090.6|1090.4|1090.8|1090.6|1090.6|1090.2|6582
1628521810000|2021-08-09 15:10:10|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|1705
1628521820000|2021-08-09 15:10:20||1090.4||1090.4||1090.6||1090.4|511
1628521830000|2021-08-09 15:10:30|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|1494
1628521840000|2021-08-09 15:10:40|1090.8||1090.8||1090.8||1090.8||0
1628521850000|2021-08-09 15:10:50|1091||1091||1091||1090.8||389
1628521860000|2021-08-09 15:11:00|1090.8||1091||1091||1090.8||1283
1628521890000|2021-08-09 15:11:30|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.6|1090.2|16951
1628521900000|2021-08-09 15:11:40|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|0
1628521910000|2021-08-09 15:11:50|1091.2|1090.8|1091.2|1091|1091.2|1091|1091.2|1090.8|10354
1628521920000|2021-08-09 15:12:00|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.8|5407
1628521930000|2021-08-09 15:12:10|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|2311
1628521950000|2021-08-09 15:12:30|1090.8|1090.8|1091.2|1091|1091.2|1091|1090.8|1090.8|2801
1628521960000|2021-08-09 15:12:40|1091.4|1091.2|1091.6|1091.4|1091.6|1091.4|1091.4|1091.2|2440
1628521970000|2021-08-09 15:12:50|1091.8||1091.8||1091.8||1091.8||1218
1628521980000|2021-08-09 15:13:00|1092|1091.6|1092|1091.6|1092|1091.8|1091.8|1091.4|7421
1628521990000|2021-08-09 15:13:10||1091.8||1091.8||1091.8||1091.8|2875
1628522000000|2021-08-09 15:13:20|1092.2|1092|1092.4|1092|1093|1092.8|1092.2|1091.8|41700
1628522010000|2021-08-09 15:13:30|1092|1092.2|1092.4|1092|1092.4|1092.2|1092|1091.8|13000
1628522040000|2021-08-09 15:14:00|1092.2||1092.4||1092.4||1092.2||5146
1628522060000|2021-08-09 15:14:20|1092.8|1092.6|1092.4|1092|1092.8|1092.6|1092.2|1092|34115
1628522070000|2021-08-09 15:14:30|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|9375
1628522080000|2021-08-09 15:14:40|1092.4|1092|1092.4|1092.2|1092.4|1092.2|1092.4|1091.8|8141
1628522090000|2021-08-09 15:14:50|1092.6|1092|1092.2|1091.8|1092.6|1092|1092|1091.8|23585
1628522100000|2021-08-09 15:15:00|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1628522120000|2021-08-09 15:15:20|1092.2|1092|1092.2|1091.8|1092.2|1092|1092.2|1091.8|0
1628522130000|2021-08-09 15:15:30|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1628522140000|2021-08-09 15:15:40|1092|1091.4|1092.2|1091.6|1092.2|1091.6|1092|1091.4|2536
1628522150000|2021-08-09 15:15:50|1092|1091.4|1091.8|1091.2|1092|1091.4|1091.8|1091.2|1171
1628522160000|2021-08-09 15:16:00|1092|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.4|2022
1628522170000|2021-08-09 15:16:10|1092.2|1091.4|1092.2|1091.6|1092.2|1091.6|1092.2|1091.4|339
1628522190000|2021-08-09 15:16:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|882
1628522200000|2021-08-09 15:16:40|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|542
1628522220000|2021-08-09 15:17:00|1092|1091.6|1091.6|1091|1092|1091.6|1091.6|1091|0
1628522230000|2021-08-09 15:17:10|1091.8|1091.2|1091.4|1091|1091.8|1091.4|1091.4|1091|81
1628522250000|2021-08-09 15:17:30|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1628522260000|2021-08-09 15:17:40|1091.6|1091.2|1091.6|1091|1091.6|1091.2|1091.6|1091|0
1628522300000|2021-08-09 15:18:20|1092|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.2|725
1628522310000|2021-08-09 15:18:30|1092|1091.6|1092.2|1091.6|1092.2|1091.6|1092|1091.6|474
1628522320000|2021-08-09 15:18:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|46
1628522330000|2021-08-09 15:18:50|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.2|1090.6|1199
1628522340000|2021-08-09 15:19:00|1091.6|1090.8|1091.4|1090.8|1091.6|1091|1091|1090.4|6561
1628522360000|2021-08-09 15:19:20|1091.6|1090.6|1091.4|1090.8|1091.6|1090.8|1091.4|1090.6|0
1628522390000|2021-08-09 15:19:50|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1090.6|0
1628522400000|2021-08-09 15:20:00|1091.4|1090.8|1091.6|1091.2|1091.6|1091.2|1091.4|1090.8|0
1628522410000|2021-08-09 15:20:10|1092|1091.4|1092|1091.4|1092.2|1091.6|1091.8|1091.2|1511
1628522420000|2021-08-09 15:20:20|1092.2|1091.6|1091.6|1091|1092.2|1091.6|1091.6|1091|1000
1628522430000|2021-08-09 15:20:30|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.8|1091.2|0
1628522470000|2021-08-09 15:21:10|1091.8|1091.2|1092.4|1091.8|1092.4|1091.8|1091.8|1091.2|5380
1628522480000|2021-08-09 15:21:20|1092.6|1092|1092|1091.6|1092.6|1092|1092|1091.6|2817
1628522500000|2021-08-09 15:21:40|1092.2|1091.8|1092.2|1091.6|1092.2|1091.8|1092.2|1091.6|3223
1628522510000|2021-08-09 15:21:50|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1628522520000|2021-08-09 15:22:00|1092.6|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|304
1628522540000|2021-08-09 15:22:20|1092.6|1092.2|1092.4|1091.8|1092.6|1092.2|1091.8|1091.4|7136
1628522560000|2021-08-09 15:22:40||1092||1092||1092||1092|0
1628522570000|2021-08-09 15:22:50||1091.8||1091.8||1091.8||1091.8|0
1628522640000|2021-08-09 15:24:00|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092|1091.4|0
1628522650000|2021-08-09 15:24:10|1092||1092.2||1092.2||1092||0
1628522680000|2021-08-09 15:24:40|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|2
1628522700000|2021-08-09 15:25:00|1092.4|1092|1092.6|1092|1092.6|1092.2|1092.4|1092|2821
1628522720000|2021-08-09 15:25:20|1092.4|1091.8|1092.6|1092|1092.8|1092.4|1092.4|1091.8|918
1628522740000|2021-08-09 15:25:40|1092.4|1092.2|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|2689
1628522750000|2021-08-09 15:25:50|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|938
1628522760000|2021-08-09 15:26:00|1092.2|1091.8|1092.4|1091.8|1092.8|1092.2|1092.2|1091.8|1101
1628522770000|2021-08-09 15:26:10|1092.2|1091.6|1092|1091.6|1092.2|1091.6|1092|1091.6|668
1628522780000|2021-08-09 15:26:20|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1628522790000|2021-08-09 15:26:30|1092.4|1091.6|1092|1091.6|1092.4|1091.8|1092|1091.6|0
1628522800000|2021-08-09 15:26:40|1092.2|1091.8|1092.2|1091.6|1092.4|1091.8|1092.2|1091.6|1544
1628522810000|2021-08-09 15:26:50|1092.4|1091.8|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|1723
1628522820000|2021-08-09 15:27:00|1092.4|1092|1092|1091.4|1092.4|1092|1092|1091.4|1
1628522830000|2021-08-09 15:27:10|1092.2|1091.8|1092.2|1091.6|1092.2|1091.8|1092|1091.6|398
1628522840000|2021-08-09 15:27:20|1092|1091.4|1092.2|1091.6|1092.2|1091.6|1092|1091.2|3161
1628522850000|2021-08-09 15:27:30|1092|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.2|2211
1628522860000|2021-08-09 15:27:40|1092.2|1091.4|1092.2|1091.6|1092.2|1091.6|1092.2|1091.4|0
1628522880000|2021-08-09 15:28:00|1092|1091.2|1091.6|1091.2|1092|1091.4|1091.6|1091.2|1590
1628522890000|2021-08-09 15:28:10|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1628522900000|2021-08-09 15:28:20|1091.8|1091.2|1091.8|1091.2|1092|1091.4|1091.8|1091.2|0
1628522930000|2021-08-09 15:28:50|1092|1091.4|1092|1091.6|1092.2|1091.8|1092|1091.4|147
1628522940000|2021-08-09 15:29:00|1092.2|1091.8|1092.2|1091.6|1092.4|1091.8|1092.2|1091.6|1000
1628522950000|2021-08-09 15:29:10|1092.4|1091.8|1092.4|1091.8|1092.6|1092|1092.2|1091.8|876
1628522960000|2021-08-09 15:29:20|1092.6|1092|1092.4|1091.6|1092.6|1092|1092.2|1091.6|0
1628522970000|2021-08-09 15:29:30|1092.6|1091.8|1092.4|1091.8|1092.6|1091.8|1092.2|1091.6|276
1628522980000|2021-08-09 15:29:40|1092.2|1091.4|1092.6|1092.2|1092.6|1092.2|1092|1091.4|365
1628522990000|2021-08-09 15:29:50|1092.4|1092|1092.4|1091.8|1092.8|1092|1092.4|1091.8|601
1628578820000|2021-08-10 07:00:20|1080|1077.8|1079.4|1078.4|1080|1078.6|1078.8|1077.8|54418
1628578830000|2021-08-10 07:00:30|1079.6|1078.6|1079|1077.8|1080|1078.6|1079|1077.6|5647
1628578840000|2021-08-10 07:00:40|1079.4|1078|1081.2|1079.8|1081.2|1080.4|1079.2|1078|15636
1628578850000|2021-08-10 07:00:50|1081.4|1080|1079.8|1078.4|1081.4|1080|1079.8|1078.4|3597
1628578860000|2021-08-10 07:01:00|1080|1078.6|1081|1080|1081.4|1080|1079.4|1078.4|10700
1628578870000|2021-08-10 07:01:10|1081.2|1080.4|1080.8|1080|1081.4|1081|1080.8|1080|10658
1628578880000|2021-08-10 07:01:20|1081.2|1080.2|1079.4|1078.6|1081.4|1080.8|1079.4|1078.6|8395
1628578890000|2021-08-10 07:01:30|1079.6|1078.8|1078.6|1078|1079.8|1079.2|1078.6|1078|6224
1628578900000|2021-08-10 07:01:40|1078.8|1078.2|1079.2|1078.2|1079.2|1078.2|1078.8|1078|784
1628578910000|2021-08-10 07:01:50|1079.4|1079.2|1078|1077|1079.4|1079.2|1078|1077|17053
1628578920000|2021-08-10 07:02:00||1077.2||1077.2||1077.2||1077.2|0
1628578930000|2021-08-10 07:02:10|1077.8|1077.4|1077.8|1077|1078|1077.4|1077.4|1076.4|4841
1628578940000|2021-08-10 07:02:20|1078|1077.2|1077.2|1076.6|1078|1077.2|1077.2|1076.6|656
1628578950000|2021-08-10 07:02:30|1077|1076.4|1077.2|1076.4|1077.2|1076.4|1076.6|1076|1762
1628578960000|2021-08-10 07:02:40|1077.4|1076.2|1079|1078.2|1079.2|1078.2|1077.4|1076.2|691
1628578970000|2021-08-10 07:02:50|1079.4|1078.4|1079.6|1078.8|1079.6|1078.8|1079.4|1078.4|760
1628578980000|2021-08-10 07:03:00|1079.8|1079|1080.2|1079.6|1080.2|1079.6|1079.4|1079|1944
1628578990000|2021-08-10 07:03:10|1080.4|1080|1078.4|1077.4|1080.6|1080|1078.4|1077.4|10035
1628579000000|2021-08-10 07:03:20|1078.6|1077.6|1078.8|1078|1079|1078|1078.4|1077.4|1790
1628579010000|2021-08-10 07:03:30|1079|1078.2|1080.2|1079.6|1080.2|1079.6|1079|1078.2|2867
1628579020000|2021-08-10 07:03:40|1080|1079.4|1080.2|1079.2|1080.2|1079.4|1079.8|1079|887
1628579030000|2021-08-10 07:03:50|1080|1079.4|1080.4|1079.4|1080.4|1080|1080|1079.4|3781
1628579050000|2021-08-10 07:04:10||1079.6||1079.6||1079.6||1079.6|0
1628579060000|2021-08-10 07:04:20|1080.8|1079.4|1081|1080.2|1081.2|1080.2|1080.6|1079.4|17128
1628579070000|2021-08-10 07:04:30|1080.8|1080|1080.2|1079.2|1080.8|1080|1079.6|1079|6244
1628579080000|2021-08-10 07:04:40|1080|1079|1080.2|1079.2|1080.2|1079.2|1079.4|1078.6|2952
1628579100000|2021-08-10 07:05:00|1080|1079|1079.8|1078.8|1080.2|1079.2|1079.8|1078.8|1951
1628579110000|2021-08-10 07:05:10|1080|1079|1080.6|1079.8|1080.8|1079.8|1080|1079|2458
1628579120000|2021-08-10 07:05:20|1080.4|1079.6|1080.6|1080.2|1080.8|1080.4|1079.8|1079.2|13385
1628579130000|2021-08-10 07:05:30|1080.4|1080|1080.6|1080|1080.6|1080.2|1080.4|1079.6|1039
1628579140000|2021-08-10 07:05:40|1080.8|1080.2|1080.2|1079.6|1080.8|1080.6|1080|1079.6|7784
1628579160000|2021-08-10 07:06:00|1080|1080|1080.2|1079.6|1080.4|1080|1080|1079.6|3773
1628579170000|2021-08-10 07:06:10|1080|1079.4|1079.6|1079|1080|1079.4|1079.4|1079|2743
1628579180000|2021-08-10 07:06:20|1079.4|1078.8|1077.4|1077|1079.4|1078.8|1077|1076.2|17437
1628579190000|2021-08-10 07:06:30|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|39
1628579200000|2021-08-10 07:06:40|1077.6|1077.2|1077|1076.6|1077.6|1077.2|1077|1076.6|4250
1628579210000|2021-08-10 07:06:50|1077.2|1077|1077.6|1077|1077.6|1077|1076.8|1076.4|1818
1628579220000|2021-08-10 07:07:00|1077.4|1076.6|1077|1076|1077.4|1076.6|1076.6|1076|3486
1628579230000|2021-08-10 07:07:10|1076.8|1075.8|1075.8|1075|1076.8|1076|1075.8|1075|16580
1628579240000|2021-08-10 07:07:20|1075.6|1075.2|1075.8|1075.2|1075.8|1075.2|1075.6|1075|997
1628579250000|2021-08-10 07:07:30|1076.2|1075.4|1075.8|1075.2|1076.2|1075.6|1075.8|1075.2|4621
1628579260000|2021-08-10 07:07:40||1075||1075||1075.2||1075|0
1628579270000|2021-08-10 07:07:50|1076|1075.2|1076|1075.6|1076|1075.6|1075.8|1075.2|1706
1628579280000|2021-08-10 07:08:00|1076.2|1075.4|1077|1076.4|1077|1076.4|1076.2|1075.4|3632
1628579290000|2021-08-10 07:08:10|1076.8|1076.2|1076.4|1075.4|1076.8|1076.2|1076.4|1075.4|3070
1628579300000|2021-08-10 07:08:20||1075.6||1075.6||1075.6||1075.6|0
1628579310000|2021-08-10 07:08:30||1075.8||1075.8||1075.8||1075.8|0
1628579320000|2021-08-10 07:08:40|1076.2|1075.6|1076|1075.6|1076.2|1075.6|1075.8|1075.2|4002
1628579330000|2021-08-10 07:08:50|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|1608
1628579340000|2021-08-10 07:09:00|1076.4|1075.8|1076.6|1076|1076.6|1076.2|1076.4|1075.8|1408
1628579350000|2021-08-10 07:09:10|1076.4|1075.8|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|1881
1628579370000|2021-08-10 07:09:30|1076.4|1076|1076.4|1075.6|1076.4|1076|1076.4|1075.6|1136
1628579380000|2021-08-10 07:09:40|1076.2|1076.2|1076.6|1075.8|1076.6|1076.2|1076.2|1075.6|1650
1628579390000|2021-08-10 07:09:50|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1628579400000|2021-08-10 07:10:00|1077|1076.4|1076.4|1075.8|1077|1076.4|1076.4|1075.8|2262
1628579410000|2021-08-10 07:10:10|1076.2|1075.6|1076|1075.4|1076.2|1075.6|1076|1075.4|2690
1628579420000|2021-08-10 07:10:20|1076.2|1075.6|1075.8|1075.4|1076.2|1075.6|1075.8|1075|5235
1628579430000|2021-08-10 07:10:30|1076|1075.6|1076.2|1075.8|1076.2|1076|1075.8|1075.6|1524
1628579440000|2021-08-10 07:10:40|1076.4|1076|1077.8|1077.2|1077.8|1077.2|1076.4|1076|2462
1628579450000|2021-08-10 07:10:50|1078|1077.4|1077.8|1077.2|1078.2|1077.4|1077.8|1077.2|0
1628579460000|2021-08-10 07:11:00|1077.6|1077.4|1076.4|1075.8|1077.8|1077.4|1076|1075.4|17812
1628579470000|2021-08-10 07:11:10|1076.6|1076.4|1076.4|1076|1076.8|1076.4|1076.4|1076|3399
1628579480000|2021-08-10 07:11:20|1076.6|1076.2|1076.8|1076.2|1077|1076.6|1076.6|1076.2|635
1628579490000|2021-08-10 07:11:30|1076.6|1076|1076.2|1075.6|1076.6|1076|1075.8|1075.4|3570
1628579500000|2021-08-10 07:11:40|1076.4|1075.8|1076.8|1076.2|1076.8|1076.2|1076.4|1075.8|250
1628579510000|2021-08-10 07:11:50|1077|1076|1077|1076.6|1077|1076.6|1077|1076|0
1628579520000|2021-08-10 07:12:00|1076.8|1076.4|1077|1076.4|1077.2|1076.4|1076.6|1076|12526
1628579530000|2021-08-10 07:12:10|1077.2|1076.6|1077.8|1077.4|1078.4|1077.6|1077.2|1076.6|5222
1628579540000|2021-08-10 07:12:20|1077.6|1077.2|1077.2|1076.8|1077.6|1077.2|1077.2|1076.8|1143
1628579550000|2021-08-10 07:12:30|1077.4|1077|1078|1077.2|1078|1077.2|1077.4|1077|652
1628579560000|2021-08-10 07:12:40|1078.2|1077.4|1077.4|1076.8|1078.2|1077.6|1077.2|1076.8|11128
1628579570000|2021-08-10 07:12:50|1077.6|1077|1077.4|1077|1077.6|1077|1077.4|1077|0
1628579580000|2021-08-10 07:13:00|1077.8|1077.6|1077.4|1076.8|1077.8|1077.6|1077.2|1076.8|8077
1628579590000|2021-08-10 07:13:10|1077.2|1076.6|1075.8|1075.4|1077.2|1076.6|1075.8|1075.4|65777
1628579600000|2021-08-10 07:13:20|1076|1075.6|1076|1075.6|1076.4|1075.8|1075.8|1075.4|1935
1628579610000|2021-08-10 07:13:30|1076.4|1075.8|1076.8|1076|1076.8|1076|1076.4|1075.8|0
1628579620000|2021-08-10 07:13:40|1076.6||1076.8||1076.8||1076.6||0
1628579640000|2021-08-10 07:14:00|1077|1076.2|1077|1076.4|1077.2|1076.4|1076.6|1076|5289
1628579650000|2021-08-10 07:14:10|1076.8|1076.2|1076.8|1076|1076.8|1076.2|1076.6|1076|1039
1628579660000|2021-08-10 07:14:20|1076.6|1076.4|1076.2|1075.6|1076.6|1076.4|1076.2|1075.6|1101
1628579670000|2021-08-10 07:14:30|1076|1075.4|1076.6|1076|1076.6|1076|1076|1075.4|1444
1628579680000|2021-08-10 07:14:40|1076.4|1075.6|1076.4|1075.6|1076.4|1075.6|1076.4|1075.6|0
1628579700000|2021-08-10 07:15:00||1075.8||1076||1076||1075.8|0
1628579710000|2021-08-10 07:15:10|1076.2|1075.8|1076.6|1076|1077.2|1076.4|1075.8|1075.4|10163
1628579720000|2021-08-10 07:15:20|1076.4|1075.8|1076.4|1075.6|1076.4|1075.8|1076|1075.4|1000
1628579730000|2021-08-10 07:15:30|1076.2|1075.4|1075.8|1075.2|1076.2|1075.6|1075.6|1075.2|6905
1628579740000|2021-08-10 07:15:40|1076|1075.4|1076|1075.4|1076|1075.4|1075.8|1075.4|0
1628579750000|2021-08-10 07:15:50|1075.6|1075.6|1075.8|1075.4|1075.8|1075.6|1075.6|1075.4|500
1628579760000|2021-08-10 07:16:00|1075.6|1075.2|1075.6|1075.2|1076.2|1075.8|1075.4|1075.2|6518
1628579770000|2021-08-10 07:16:10|1075.4|1075|1074.6|1074.2|1075.4|1075.2|1074.6|1074.2|18935
1628579780000|2021-08-10 07:16:20|1074.4|1074|1073.8|1073.4|1074.4|1074|1073.8|1073.4|3251
1628579790000|2021-08-10 07:16:30|1073.6|1073.2|1074.2|1073.8|1074.2|1073.8|1073.2|1072.8|10236
1628579800000|2021-08-10 07:16:40|1074|1073.6|1073.8|1073.2|1074.2|1073.6|1073.2|1073|21681
1628579810000|2021-08-10 07:16:50|1073.6|1073|1073.8|1073.4|1073.8|1073.4|1073|1072.6|13343
1628579820000|2021-08-10 07:17:00|1074.2|1073.6|1074.6|1074|1074.6|1074|1074.2|1073.6|1354
1628579830000|2021-08-10 07:17:10|1074.8|1074.4|1074.8|1074.4|1075.2|1075|1074.6|1074|5811
1628579840000|2021-08-10 07:17:20|1075|1074.6|1075|1074.4|1075|1074.6|1075|1074.4|0
1628579850000|2021-08-10 07:17:30|1075.2||1075.2||1075.2||1075.2||0
1628579860000|2021-08-10 07:17:40|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|3201
1628579870000|2021-08-10 07:17:50|1075.4|1075|1076.2|1075.6|1076.4|1075.8|1075.4|1075|725
1628579880000|2021-08-10 07:18:00|1076|1075.8|1076.2|1075.6|1076.2|1075.8|1075.8|1075.4|2767
1628579890000|2021-08-10 07:18:10|1076|1075.4|1077|1076.4|1077|1076.4|1075.6|1075.2|2930
1628579900000|2021-08-10 07:18:20||1076.8||1076.8||1076.8||1076.8|0
1628579910000|2021-08-10 07:18:30|1077.2|1077|1077|1076.4|1077.4|1077.2|1077|1076.4|11526
1628579930000|2021-08-10 07:18:50|1077.2|1076.6|1077.2|1076.8|1077.4|1077|1076.8|1076.4|1547
1628579940000|2021-08-10 07:19:00|1077.4|1077|1077.6|1077|1077.6|1077.2|1077.2|1076.8|3822
1628579950000|2021-08-10 07:19:10|1077.4|1077.2|1078.8|1078.2|1078.8|1078.2|1077.4|1077.2|400
1628579960000|2021-08-10 07:19:20|1078.6|1078|1078|1077.4|1078.8|1078.2|1078|1077.4|0
1628579970000|2021-08-10 07:19:30|1077.8|1077.2|1077.8|1077.2|1077.8|1077.4|1077.4|1076.8|3291
1628579980000|2021-08-10 07:19:40|1077.6|1077|1077.8|1077.2|1077.8|1077.2|1077.6|1077|0
1628579990000|2021-08-10 07:19:50|1078|1077.4|1078.8|1078.4|1079|1078.4|1078|1077.4|0
1628580000000|2021-08-10 07:20:00|1079|1078.6|1080|1079.4|1080|1079.6|1079|1078.6|6875
1628580010000|2021-08-10 07:20:10|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1079.4|1079.2|2034
1628580020000|2021-08-10 07:20:20|1080.2|1079.6|1080.4|1079.8|1080.4|1079.8|1080|1079.6|0
1628580030000|2021-08-10 07:20:30|1080.2|1079.4|1079.4|1078.8|1080.4|1079.4|1079.4|1078.8|15908
1628580040000|2021-08-10 07:20:40|1079.6|1079|1079.8|1079.2|1080|1079.6|1079.6|1079|2106
1628580050000|2021-08-10 07:20:50|1079.2|1079.4|1079.4|1078.8|1079.6|1079.4|1078.8|1078.4|6807
1628580060000|2021-08-10 07:21:00|1079.2|1078.6|1078.8|1078|1079.2|1078.8|1078.2|1078|3000
1628580070000|2021-08-10 07:21:10|1079|1078.2|1079.2|1078.4|1079.2|1078.4|1079|1078.2|0
1628580080000|2021-08-10 07:21:20|1079.4|1078.6|1079.8|1079.2|1079.8|1079.2|1079.4|1078.6|1859
1628580090000|2021-08-10 07:21:30|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.4|1079|13728
1628580100000|2021-08-10 07:21:40|1080|1079.2|1079.4|1078.8|1080|1079.2|1079.4|1078.6|0
1628580110000|2021-08-10 07:21:50|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1079|1078.4|0
1628580120000|2021-08-10 07:22:00||1078||1078||1078||1078|0
1628580130000|2021-08-10 07:22:10|1078.8|1077.6|1078.6|1077.6|1078.8|1078|1078.6|1077.6|0
1628580140000|2021-08-10 07:22:20|1078.4|1077.8|1078.6|1078|1078.8|1078.4|1078.2|1077.8|17136
1628580150000|2021-08-10 07:22:30|1078.4|1077.8|1078.4|1077.6|1078.4|1077.8|1078|1077.4|0
1628580160000|2021-08-10 07:22:40|1078.6|1077.8|1078.6|1078|1078.6|1078|1078.6|1077.8|0
1628580170000|2021-08-10 07:22:50|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|0
1628580180000|2021-08-10 07:23:00|1078.4|1077.8|1078.4|1077.6|1078.6|1078|1078.4|1077.6|994
1628580190000|2021-08-10 07:23:10|1078.2|1077.4|1077.8|1077.4|1078.2|1077.4|1077.8|1077.4|1952
1628580200000|2021-08-10 07:23:20|1078|1077.6|1079.6|1079|1079.6|1079|1077.8|1077.6|2722
1628580210000|2021-08-10 07:23:30|1079.4|1078.8|1079.6|1078.8|1079.6|1078.8|1079|1078.6|3190
1628580220000|2021-08-10 07:23:40|1079.4||1079.4||1079.6||1079.4||0
1628580230000|2021-08-10 07:23:50|1079.6|1079|1079.6|1079.2|1080|1079.4|1079.4|1079|0
1628580240000|2021-08-10 07:24:00|1079.4|1079|1079|1078.4|1079.4|1079|1079|1078.2|0
1628580250000|2021-08-10 07:24:10|1078.8|1078.2|1079|1078.4|1079.2|1078.6|1078.4|1078.2|8076
1628580260000|2021-08-10 07:24:20||1078.2||1078.4||1078.4||1078.2|0
1628580270000|2021-08-10 07:24:30|1079.2|1078.6|1079|1078.4|1079.6|1078.8|1079|1078.4|0
1628580280000|2021-08-10 07:24:40|1079.2|1078.6|1079.6|1078.8|1079.6|1078.8|1079|1078.6|0
1628580290000|2021-08-10 07:24:50|1079.4|1079.4|1080.2|1079.8|1080.4|1080|1079.4|1079.4|9023
1628580300000|2021-08-10 07:25:00|1080|1079.6|1079.6|1079|1080.2|1079.6|1079.6|1079|4411
1628580310000|2021-08-10 07:25:10|1079.8|1079.2|1079|1078.4|1079.8|1079.2|1078.8|1078.4|3996
1628580320000|2021-08-10 07:25:20|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.4|1078|2807
1628580340000|2021-08-10 07:25:40|1078.4|1077.8|1078.6|1078.2|1078.6|1078.2|1078.4|1077.8|0
1628580350000|2021-08-10 07:25:50|1078.4|1078|1078.6|1078|1078.6|1078|1078.4|1077.8|0
1628580370000|2021-08-10 07:26:10|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|882
1628580380000|2021-08-10 07:26:20|1078|1077.4|1077.8|1077.2|1078|1077.4|1077.8|1077.2|1561
1628580390000|2021-08-10 07:26:30|1078|1077.4|1078|1077.2|1078.2|1077.6|1077.8|1077.2|4211
1628580400000|2021-08-10 07:26:40|1078.2|1077.4|1078.6|1078|1078.6|1078.2|1078|1077.4|313
1628580410000|2021-08-10 07:26:50|1078.4|1078.2|1078.8|1078.2|1079|1078.6|1078.4|1078.2|2865
1628580420000|2021-08-10 07:27:00|1079|1078.4|1079|1078.4|1079|1078.4|1078.8|1078|0
1628580430000|2021-08-10 07:27:10|1079.2|1078.6|1079.2|1078.8|1079.4|1079|1079|1078.6|2993
1628580440000|2021-08-10 07:27:20|1079.4|1079|1080|1079.4|1080|1079.4|1079.4|1078.8|0
1628580450000|2021-08-10 07:27:30||1079.2||1079.4||1079.4||1079.2|0
1628580470000|2021-08-10 07:27:50|1079.8|1079.6|1080.2|1079.6|1080.4|1079.8|1079.8|1079.6|0
1628580480000|2021-08-10 07:28:00|1080|1079.4|1080.2|1079.8|1080.2|1079.8|1079.4|1079|6709
1628580490000|2021-08-10 07:28:10|1080.4|1080|1081.2|1080.8|1081.2|1080.8|1080.4|1080|1239
1628580500000|2021-08-10 07:28:20|1081.4|1081|1081.8|1081.2|1081.8|1081.2|1081.4|1081|0
1628580510000|2021-08-10 07:28:30|1081.6|1081|1081|1080.6|1081.6|1081|1081|1080.6|2452
1628580520000|2021-08-10 07:28:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080|0
1628580530000|2021-08-10 07:28:50|1080.6|1080.2|1081|1080.2|1081|1080.2|1080.4|1079.8|1497
1628580540000|2021-08-10 07:29:00|1081.2|1080.4|1081|1080.4|1081.2|1080.6|1080.8|1080.2|0
1628580550000|2021-08-10 07:29:10|1080.8|1080.2|1081.2|1080.8|1081.4|1081|1080.8|1080.2|578
1628580560000|2021-08-10 07:29:20|1081|1080.6|1081.8|1081.2|1081.8|1081.4|1081|1080.4|16512
1628580580000|2021-08-10 07:29:40|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1628580590000|2021-08-10 07:29:50|1081.4|1081.2|1081.6|1081|1081.8|1081.4|1081.4|1081|2063
1628580600000|2021-08-10 07:30:00|1081.8|1081.2|1081|1080.6|1081.8|1081.2|1081|1080.6|700
1628580610000|2021-08-10 07:30:10|1080.8|1080.4|1081.2|1080.6|1081.4|1080.8|1080.6|1080.2|1552
1628580620000|2021-08-10 07:30:20|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|0
1628580630000|2021-08-10 07:30:30|1081.6||1081.6||1081.6||1081.6||0
1628580640000|2021-08-10 07:30:40|1081.8|1081|1081.8|1081|1081.8|1081|1081.8|1081|0
1628580650000|2021-08-10 07:30:50||1081.2||1081.2||1081.2||1081.2|0
1628580660000|2021-08-10 07:31:00|1081.6|1081.4|1081.6|1081|1081.8|1081.4|1081.4|1081|7139
1628580670000|2021-08-10 07:31:10|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.6|1081|0
1628580680000|2021-08-10 07:31:20|1081.4|1080.8|1081.2|1080.6|1081.4|1080.8|1081.2|1080.6|2013
1628580690000|2021-08-10 07:31:30|1081|1080.8|1081|1080.4|1081.2|1080.8|1080.8|1080.4|1312
1628580710000|2021-08-10 07:31:50|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.6|1080|0
1628580720000|2021-08-10 07:32:00|1080.8|1080.6|1081.8|1081.2|1081.8|1081.2|1080.8|1080.6|700
1628580730000|2021-08-10 07:32:10|1082|1081.4|1082.8|1082.4|1082.8|1082.4|1082|1081.4|6658
1628580740000|2021-08-10 07:32:20|1082.6|1082.2|1082|1081.6|1082.6|1082.4|1081.8|1081.2|8924
1628580750000|2021-08-10 07:32:30|1082.2|1081.8|1082.6|1082|1082.6|1082|1082.2|1081.8|0
1628580760000|2021-08-10 07:32:40|1082.4|1081.8|1082|1081.4|1082.4|1081.8|1081.8|1081.4|6391
1628580770000|2021-08-10 07:32:50|1082.2|1081.6|1082.4|1081.8|1082.6|1082|1081.4|1081|0
1628580780000|2021-08-10 07:33:00|1082.6|1081.6|1082.8|1082.2|1082.8|1082.2|1082|1081.6|8743
1628580790000|2021-08-10 07:33:10|1082.6|1082.4|1083|1082.4|1083|1082.4|1082.6|1082|0
1628580800000|2021-08-10 07:33:20|1082.8|1082.8|1083.4|1082.8|1083.4|1082.8|1082.8|1082.4|3444
1628580810000|2021-08-10 07:33:30|1083.2|1082.6|1081.8|1081.4|1083.2|1082.6|1081.8|1081.4|12852
1628580820000|2021-08-10 07:33:40|1082|1081.6|1083.2|1082.4|1083.2|1082.6|1082|1081.6|242
1628580830000|2021-08-10 07:33:50|1083|1082.2|1083|1082.4|1083|1082.4|1082.8|1082.2|0
1628580840000|2021-08-10 07:34:00|1083.2|1082.6|1083.2|1082.8|1083.4|1082.8|1083.2|1082.6|187
1628580850000|2021-08-10 07:34:10|1083.6|1083|1084|1083.6|1084|1083.6|1083.6|1083|5378
1628580860000|2021-08-10 07:34:20|1083.8||1084||1084||1083.8||0
1628580890000|2021-08-10 07:34:50|1083.8|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|3882
1628580900000|2021-08-10 07:35:00|1084.2|1083.8|1084.6|1084|1085|1084.6|1084.2|1083.8|20088
1628580910000|2021-08-10 07:35:10|1084.4|1084.2|1084.2|1083.6|1084.6|1084.2|1084.2|1083.6|2901
1628580920000|2021-08-10 07:35:20|1084.8|1083.8|1084.6|1084.2|1084.8|1084.2|1084.6|1083.8|20100
1628580930000|2021-08-10 07:35:30|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1628580940000|2021-08-10 07:35:40|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|2365
1628580960000|2021-08-10 07:36:00|1085|1084.4|1085.6|1085.2|1085.6|1085.2|1085|1084.4|7819
1628580970000|2021-08-10 07:36:10|1085.4|1085|1085|1084.4|1085.6|1085|1084.8|1084.4|2069
1628580980000|2021-08-10 07:36:20|1084.8|1084.2|1084.6|1084.2|1084.8|1084.2|1084.6|1084.2|0
1628580990000|2021-08-10 07:36:30|1084.8|1084.4|1085.4|1084.8|1085.4|1084.8|1084.8|1084.4|3
1628581000000|2021-08-10 07:36:40|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1084.6|1084.4|4820
1628581010000|2021-08-10 07:36:50|1085.2|1084.8|1085.6|1085.2|1085.8|1085.2|1085.2|1084.6|456
1628581020000|2021-08-10 07:37:00|1085.8|1085.4|1086.2|1085.8|1086.4|1085.8|1085.8|1085.4|64126
1628581030000|2021-08-10 07:37:10|1086|1085.6|1085.8|1085.2|1086|1085.6|1085.8|1085.2|1983
1628581040000|2021-08-10 07:37:20||1085.4||1085.6||1085.6||1085.4|0
1628581050000|2021-08-10 07:37:30|1085.6|1085.4|1085.2|1084.8|1085.8|1085.4|1085.2|1084.6|4593
1628581060000|2021-08-10 07:37:40|1085|1084.6|1084.6|1083.8|1085|1084.6|1084.6|1083.8|1110
1628581070000|2021-08-10 07:37:50|1084.4|1084|1085.2|1084.6|1085.2|1084.6|1084.4|1083.8|700
1628581080000|2021-08-10 07:38:00|1085.6|1084.8|1085.6|1085|1085.6|1085|1085.6|1084.8|535
1628581100000|2021-08-10 07:38:20|1085|1084.8|1085|1084.6|1085|1084.8|1084.8|1084.4|2895
1628581110000|2021-08-10 07:38:30|1085.2|1084.4|1085.6|1084.6|1085.6|1084.6|1085.2|1084.4|0
1628581120000|2021-08-10 07:38:40|1085.8|1084.8|1085.6|1085|1085.8|1085|1085.6|1084.8|0
1628581130000|2021-08-10 07:38:50|1085.8|1085.2|1086.4|1085.8|1086.4|1085.8|1085.8|1085.2|0
1628581140000|2021-08-10 07:39:00|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1628581150000|2021-08-10 07:39:10||1085.8||1085.8||1085.8||1085.8|0
1628581160000|2021-08-10 07:39:20|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|470
1628581170000|2021-08-10 07:39:30|1086.4|1085.8|1086.4|1086.2|1086.6|1086.2|1085.8|1085.6|3368
1628581180000|2021-08-10 07:39:40|1086.6||1086.8||1086.8||1086.6||503
1628581190000|2021-08-10 07:39:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1628581200000|2021-08-10 07:40:00|1086.8|1086.2|1087|1086.2|1087|1086.4|1086.8|1086.2|0
1628581220000|2021-08-10 07:40:20|1086.8|1086|1086.4|1086|1086.8|1086.2|1086.4|1085.8|3664
1628581230000|2021-08-10 07:40:30|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.6|1086|0
1628581240000|2021-08-10 07:40:40|1086.4|1086.2|1087|1086.2|1087|1086.2|1086.4|1086.2|0
1628581250000|2021-08-10 07:40:50|1087.2|1086.4|1087.2|1086.6|1087.2|1086.6|1087.2|1086.4|0
1628581260000|2021-08-10 07:41:00|1087.4||1087.2||1087.4||1087.2||0
1628581270000|2021-08-10 07:41:10|1087|1086.4|1086.8|1086.2|1087|1086.4|1086.8|1086|0
1628581280000|2021-08-10 07:41:20|1086.6|1086.4|1086.4|1086|1086.6|1086.4|1086.4|1086|2291
1628581290000|2021-08-10 07:41:30|1086.6||1086.6||1086.6||1086.6||0
1628581300000|2021-08-10 07:41:40|1086.4|1086.2|1087|1086.6|1087|1086.6|1086.4|1086|550
1628581310000|2021-08-10 07:41:50|1087.2||1087.2||1087.2||1087.2||0
1628581320000|2021-08-10 07:42:00|1087|1086.4|1086.8|1086.2|1087|1086.4|1086.8|1086|0
1628581330000|2021-08-10 07:42:10||1086||1086||1086||1086|0
1628581340000|2021-08-10 07:42:20|1086.6|1085.8|1086.4|1086|1086.6|1086|1086.4|1085.8|4933
1628581350000|2021-08-10 07:42:30|1086.6|1086.2|1087.6|1087|1087.6|1087|1086.6|1086.2|3055
1628581360000|2021-08-10 07:42:40|1087.8||1087.6||1087.8||1087.6||0
1628581370000|2021-08-10 07:42:50|1087.8||1087.6||1087.8||1087.6||0
1628581390000|2021-08-10 07:43:10|1087.8|1087.2|1087.6|1087|1087.8|1087.2|1087.4|1087|0
1628581400000|2021-08-10 07:43:20|1087.4|1086.8|1087.6|1086.8|1087.8|1087.2|1087.2|1086.8|4625
1628581410000|2021-08-10 07:43:30||1087||1087||1087||1087|0
1628581430000|2021-08-10 07:43:50|1087.8|1087.2|1088|1087.4|1088|1087.4|1087.8|1087.2|123
1628581440000|2021-08-10 07:44:00|1087.8|1087.2|1087.8|1087|1087.8|1087.2|1087.8|1087|108
1628581450000|2021-08-10 07:44:10||1087.2||1087.2||1087.2||1087.2|0
1628581460000|2021-08-10 07:44:20|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.2|1086.6|1520
1628581470000|2021-08-10 07:44:30|1087.2|1086.6|1087.2|1086.6|1087.4|1087|1087.2|1086.6|0
1628581490000|2021-08-10 07:44:50|1087|1087.2|1087.2|1086.8|1087.4|1087.2|1087|1086.6|9799
1628581500000|2021-08-10 07:45:00|1087.4||1087.4||1087.4||1087.2||0
1628581510000|2021-08-10 07:45:10|1087.2||1087.2||1087.4||1087.2||0
1628581520000|2021-08-10 07:45:20|1087|1086.6|1087|1086.6|1087|1086.6|1086.6|1086|3725
1628581530000|2021-08-10 07:45:30||1086.8||1086.8||1086.8||1086.6|0
1628581540000|2021-08-10 07:45:40|1087.4|1087|1087.6|1087.2|1087.8|1087.2|1087.2|1086.8|7848
1628581550000|2021-08-10 07:45:50|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1086.8|0
1628581560000|2021-08-10 07:46:00|1087.8|1087.6|1087.8|1087.2|1088.4|1087.8|1087.6|1087.2|11845
1628581580000|2021-08-10 07:46:20|1087.6|1087|1087.4|1086.8|1087.6|1087|1087.2|1086.8|2068
1628581590000|2021-08-10 07:46:30||1086.6||1086.6||1086.6||1086.6|0
1628581600000|2021-08-10 07:46:40|1087.2|1086.4|1086.6|1086|1087.2|1086.6|1086.6|1086|1537
1628581610000|2021-08-10 07:46:50|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086|1085.6|2725
1628581620000|2021-08-10 07:47:00||1086||1086||1086||1086|0
1628581630000|2021-08-10 07:47:10|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1628581640000|2021-08-10 07:47:20|1086.4|1086|1087|1086.2|1087|1086.4|1086.4|1086|941
1628581650000|2021-08-10 07:47:30|1086.8|1086.4|1087.4|1086.6|1087.4|1086.6|1086.8|1086.4|0
1628581660000|2021-08-10 07:47:40||1086.8||1086.8||1086.8||1086.6|0
1628581670000|2021-08-10 07:47:50|1087.6|1087|1088|1087.4|1088|1087.4|1087.6|1087|0
1628581680000|2021-08-10 07:48:00|1087.8|1087.2|1087.8|1087.4|1087.8|1087.4|1087.8|1087.2|0
1628581700000|2021-08-10 07:48:20|1087.4|1087.2|1087.6|1087|1087.6|1087.2|1087.2|1087|2877
1628581710000|2021-08-10 07:48:30|1087.8|1087.2|1087.8|1087.4|1087.8|1087.4|1087.8|1087.2|470
1628581720000|2021-08-10 07:48:40|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|1805
1628581730000|2021-08-10 07:48:50|1087.4|1086.8|1087|1086.6|1087.4|1087|1087|1086.6|3474
1628581740000|2021-08-10 07:49:00|1086.8|1086.4|1087|1086.4|1087|1086.4|1086.8|1086.4|0
1628581750000|2021-08-10 07:49:10|1087.2|1086.6|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|0
1628581760000|2021-08-10 07:49:20|1087||1087||1087||1087||0
1628581770000|2021-08-10 07:49:30||1086.6||1086.6||1086.6||1086.6|79
1628581780000|2021-08-10 07:49:40|1086.6|1086.4|1087.4|1086.8|1087.4|1086.8|1086.6|1086.4|1628
1628581790000|2021-08-10 07:49:50|1087.2|1086.6|1087|1086.4|1087.2|1086.8|1086.8|1086.4|1558
1628581800000|2021-08-10 07:50:00|1086.8|1086.2|1086.2|1085.8|1086.8|1086.2|1086.2|1085.8|1857
1628581810000|2021-08-10 07:50:10|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|306
1628581820000|2021-08-10 07:50:20|1086.8|1086.2|1087|1086.4|1087.2|1086.6|1086.8|1086.2|0
1628581830000|2021-08-10 07:50:30|1086.8|1086.2|1087.2|1086.6|1087.2|1086.6|1086.6|1086.2|0
1628581850000|2021-08-10 07:50:50|1087.4|1086.8|1087.4|1087|1087.4|1087|1087.4|1086.8|0
1628581860000|2021-08-10 07:51:00|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1628581870000|2021-08-10 07:51:10|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|1532
1628581900000|2021-08-10 07:51:40|1087.6|1087.2|1086.8|1086.4|1087.6|1087.2|1086.8|1086.4|11627
1628581910000|2021-08-10 07:51:50||1086.2||1086.2||1086.2||1086.2|0
1628581920000|2021-08-10 07:52:00|1087|1086.4|1086.8|1086.2|1087|1086.4|1086.8|1086.2|550
1628581950000|2021-08-10 07:52:30|1086.6|1086|1086.2|1085.8|1086.6|1086|1086.2|1085.8|0
1628581960000|2021-08-10 07:52:40||1086||1085.8||1086||1085.8|0
1628581990000|2021-08-10 07:53:10||1086||1085.8||1086||1085.8|0
1628582000000|2021-08-10 07:53:20|1086||1086.2||1086.2||1086||0
1628582010000|2021-08-10 07:53:30|1086|1085.6|1086.2|1086|1086.2|1086|1086|1085.6|1283
1628582020000|2021-08-10 07:53:40|1086.4|1086.2|1086.4|1086|1087|1086.8|1086.4|1086|4271
1628582030000|2021-08-10 07:53:50||1085.8||1086||1086||1085.8|0
1628582040000|2021-08-10 07:54:00|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|1861
1628582050000|2021-08-10 07:54:10|1086.2|1085.8|1086.6|1086.2|1086.6|1086.4|1086.2|1085.6|1727
1628582060000|2021-08-10 07:54:20|1086.4|1086|1086.2|1085.8|1086.6|1086.4|1086|1085.6|5149
1628582070000|2021-08-10 07:54:30|1085.8|1085.6|1085.6|1085.4|1086.2|1085.8|1085.6|1085.2|5628
1628582080000|2021-08-10 07:54:40|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|561
1628582100000|2021-08-10 07:55:00|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|1001
1628582120000|2021-08-10 07:55:20|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|806
1628582130000|2021-08-10 07:55:30|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1628582140000|2021-08-10 07:55:40|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.4|3500
1628582150000|2021-08-10 07:55:50|1086.2|1085.8|1086.4|1085.8|1086.4|1085.8|1086.2|1085.8|0
1628582160000|2021-08-10 07:56:00|1086.6|1086|1086.8|1086.2|1086.8|1086.2|1086.6|1086|0
1628582220000|2021-08-10 07:57:00|1087|1086.4|1087|1086.6|1087|1086.8|1086.8|1086.2|0
1628582230000|2021-08-10 07:57:10|1086.8|1086.8|1086.8|1086.6|1086.8|1086.8|1086.8|1086.6|1895
1628582240000|2021-08-10 07:57:20||1086.4||1086.4||1086.4||1086.4|1184
1628582250000|2021-08-10 07:57:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1628582260000|2021-08-10 07:57:40|1086.4||1086.6||1086.6||1086.4||0
1628582270000|2021-08-10 07:57:50|1086.4|1086|1086.8|1086.4|1086.8|1086.4|1086.2|1086|3573
1628582290000|2021-08-10 07:58:10|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.6|3213
1628582300000|2021-08-10 07:58:20||1086.8||1086.8||1086.8||1086.8|0
1628582310000|2021-08-10 07:58:30|1087.2|1087|1087.2|1087|1087.4|1087|1087.2|1087|653
1628582320000|2021-08-10 07:58:40|1087|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|3823
1628582330000|2021-08-10 07:58:50|1086.8|1086.4|1086.2|1085.8|1086.8|1086.4|1086|1085.6|1294
1628582340000|2021-08-10 07:59:00|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1628582350000|2021-08-10 07:59:10|1085.8|1085.8|1086.2|1085.8|1086.4|1086|1085.8|1085.6|1158
1628582360000|2021-08-10 07:59:20|1085.8|1085.6|1085.8|1085.2|1086|1085.8|1085.8|1085.2|2074
1628582370000|2021-08-10 07:59:30|1086|1085.4|1086.2|1085.6|1086.2|1085.8|1086|1085.4|500
1628582380000|2021-08-10 07:59:40|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.6|1085.2|0
1628582390000|2021-08-10 07:59:50|1085.6|1085|1085.4|1085|1085.6|1085|1085.4|1085|0
1628582400000|2021-08-10 08:00:00|1085.6|1085.2|1085.4|1085.2|1085.8|1085.4|1085.4|1085.2|0
1628582410000|2021-08-10 08:00:10||1085||1085||1085||1085|1460
1628582420000|2021-08-10 08:00:20|1085.2||1085.2||1085.2||1085.2||0
1628582430000|2021-08-10 08:00:30|1085.4||1085.4||1085.4||1085.4||0
1628582440000|2021-08-10 08:00:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1628582450000|2021-08-10 08:00:50|1085.8|1085.4|1085.8|1085.6|1086|1085.6|1085.6|1085.4|15
1628582460000|2021-08-10 08:01:00|1086|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1628582470000|2021-08-10 08:01:10|1085.8|1085.8|1086.4|1086|1086.4|1086|1085.8|1085.8|0
1628582490000|2021-08-10 08:01:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1628582510000|2021-08-10 08:01:50|1086.4|1086.4|1086.8|1086.4|1086.8|1086.6|1086.4|1086.2|8363
1628582520000|2021-08-10 08:02:00|1086.6|1086.6|1087.4|1087|1087.4|1087|1086.6|1086.6|2989
1628582530000|2021-08-10 08:02:10|1087.2|1086.8|1086.8|1086.6|1087.2|1086.8|1086.8|1086.6|1716
1628582540000|2021-08-10 08:02:20|1087|1086.8|1087.4|1087|1087.4|1087|1087|1086.8|183
1628582550000|2021-08-10 08:02:30|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|4188
1628582560000|2021-08-10 08:02:40|1087.8|1087.6|1088.4|1087.8|1088.6|1088.2|1087.8|1087.4|3320
1628582570000|2021-08-10 08:02:50|1088.2||1088||1088.2||1088||0
1628582580000|2021-08-10 08:03:00|1087.8|1087.6|1088|1087.6|1088.2|1087.8|1087.6|1087.4|1567
1628582600000|2021-08-10 08:03:20|1088.2|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.8|0
1628582610000|2021-08-10 08:03:30||1088||1088.2||1088.2||1088|0
1628582620000|2021-08-10 08:03:40|1088.2|1088|1088.2|1087.8|1088.6|1088.2|1088|1087.6|4793
1628582630000|2021-08-10 08:03:50|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|40
1628582640000|2021-08-10 08:04:00|1088.8|1088.6|1089|1088.4|1089.2|1088.8|1088.8|1088.4|595
1628582650000|2021-08-10 08:04:10|1088.8|1088.2|1088.6|1088.2|1088.8|1088.2|1088.4|1088|1787
1628582660000|2021-08-10 08:04:20|1088.4|1088|1088.6|1088|1088.6|1088.2|1088.4|1088|0
1628582670000|2021-08-10 08:04:30|1088.8|1088.2|1089|1088.6|1089.4|1088.8|1088.8|1088.2|550
1628582680000|2021-08-10 08:04:40|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1628582690000|2021-08-10 08:04:50|1089|1089|1089.4|1089.2|1089.4|1089.2|1089|1089|0
1628582700000|2021-08-10 08:05:00|1089.6|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1628582710000|2021-08-10 08:05:10|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.6|2308
1628582720000|2021-08-10 08:05:20|1088.8|1088.6|1088.4|1088|1088.8|1088.6|1088.4|1088|980
1628582730000|2021-08-10 08:05:30|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1628582740000|2021-08-10 08:05:40|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1087.8|1087.4|0
1628582760000|2021-08-10 08:06:00|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.4|1086.8|6158
1628582770000|2021-08-10 08:06:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1628582780000|2021-08-10 08:06:20|1087.8|1087.4|1088.2|1087.8|1088.4|1088|1087.8|1087.4|973
1628582800000|2021-08-10 08:06:40|1088.4|1088|1087.8|1087.4|1088.4|1088|1087.8|1087.4|3130
1628582810000|2021-08-10 08:06:50|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|2400
1628582820000|2021-08-10 08:07:00|1087.6|1087.4|1087.4|1087.2|1087.6|1087.4|1087.4|1087.2|1561
1628582830000|2021-08-10 08:07:10|1087.2|1087|1087.4|1087|1087.6|1087.2|1087.2|1087|1189
1628582870000|2021-08-10 08:07:50|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|35
1628582880000|2021-08-10 08:08:00|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|200
1628582890000|2021-08-10 08:08:10||1086.4||1086.4||1086.4||1086.4|0
1628582900000|2021-08-10 08:08:20||1086.6||1086.4||1086.6||1086.4|0
1628582910000|2021-08-10 08:08:30|1086.8||1086.8||1086.8||1086.8||0
1628582920000|2021-08-10 08:08:40|1086.6||1086.6||1086.6||1086.6||0
1628582930000|2021-08-10 08:08:50|1086.4|1086.2|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|1140
1628582940000|2021-08-10 08:09:00|1086|1085.6|1086.4|1085.8|1086.4|1086|1086|1085.6|3
1628582950000|2021-08-10 08:09:10|1086.2||1086.2||1086.2||1086.2||0
1628582960000|2021-08-10 08:09:20|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|1
1628582970000|2021-08-10 08:09:30||1085.8||1086||1086||1085.8|0
1628582980000|2021-08-10 08:09:40|1086.2|1086.2|1086.2|1086|1086.2|1086.2|1086.2|1086|1234
1628582990000|2021-08-10 08:09:50|1086|1085.8|1086.2|1085.8|1086.2|1085.8|1085.8|1085.6|0
1628583000000|2021-08-10 08:10:00|1086.4|1085.6|1086|1085.6|1086.4|1085.6|1085.8|1085.4|5450
1628583010000|2021-08-10 08:10:10|1086.2||1086||1086.2||1086||0
1628583030000|2021-08-10 08:10:30|1086.2|1085.8|1086.4|1086.2|1086.4|1086.2|1086.2|1085.8|1095
1628583040000|2021-08-10 08:10:40||1086||1086.2||1086.2||1086|0
1628583060000|2021-08-10 08:11:00|1086.2|1086|1086.2|1085.8|1086.4|1086|1086|1085.6|1123
1628583090000|2021-08-10 08:11:30|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|1354
1628583100000|2021-08-10 08:11:40|1086.2||1086.2||1086.2||1086.2||0
1628583140000|2021-08-10 08:12:20||1085.8||1085.6||1085.8||1085.6|0
1628583150000|2021-08-10 08:12:30||1085.8||1085.8||1085.8||1085.8|0
1628583160000|2021-08-10 08:12:40|1086.4|1086.2|1086.8|1086.4|1087.2|1086.8|1086.4|1086.2|28593
1628583170000|2021-08-10 08:12:50|1086.6|1086.6|1086.6|1086.2|1086.8|1086.6|1086.4|1086.2|1576
1628583180000|2021-08-10 08:13:00|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.2|1086|2554
1628583190000|2021-08-10 08:13:10|1086|1086.2|1086.2|1085.6|1086.4|1086.2|1086|1085.6|6095
1628583200000|2021-08-10 08:13:20||1085.8||1085.6||1085.8||1085.6|0
1628583220000|2021-08-10 08:13:40|1086.4|1085.8|1086.6|1086.2|1086.8|1086.4|1086.4|1085.6|767
1628583230000|2021-08-10 08:13:50|1086.4|1086|1086.4|1086.2|1086.4|1086.2|1086.4|1086|0
1628583240000|2021-08-10 08:14:00|1086.6|1086.4|1087.2|1086.8|1087.2|1086.8|1086.6|1086.4|1339
1628583250000|2021-08-10 08:14:10|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1628583260000|2021-08-10 08:14:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|794
1628583270000|2021-08-10 08:14:30|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|2600
1628583300000|2021-08-10 08:15:00|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.4|1831
1628583310000|2021-08-10 08:15:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086|0
1628583320000|2021-08-10 08:15:20|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|392
1628583330000|2021-08-10 08:15:30||1085.6||1085.6||1085.8||1085.6|0
1628583340000|2021-08-10 08:15:40|1086.4|1085.8|1086.2|1086|1086.4|1086.2|1086.2|1085.8|0
1628583350000|2021-08-10 08:15:50|1086|1085.8|1086.2|1085.6|1086.2|1085.8|1086|1085.6|895
1628583360000|2021-08-10 08:16:00|1086|1085.8|1085.8|1085.6|1086|1085.8|1085.8|1085.6|0
1628583370000|2021-08-10 08:16:10|1086|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.6|720
1628583380000|2021-08-10 08:16:20|1086|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1628583420000|2021-08-10 08:17:00|1085.8|1085.4|1085.6|1085.4|1085.8|1085.4|1085.4|1085.2|6481
1628583430000|2021-08-10 08:17:10||1085.2||1085.2||1085.2||1085.2|0
1628583440000|2021-08-10 08:17:20||1085.4||1085.4||1085.4||1085.2|1671
1628583460000|2021-08-10 08:17:40|1085.8||1085.8||1085.8||1085.8||0
1628583470000|2021-08-10 08:17:50|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|6676
1628583480000|2021-08-10 08:18:00|1085.4|1085|1085|1084.6|1085.4|1085|1084.8|1084.4|2389
1628583490000|2021-08-10 08:18:10|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084|5896
1628583500000|2021-08-10 08:18:20|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|1606
1628583510000|2021-08-10 08:18:30|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|1312
1628583520000|2021-08-10 08:18:40|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.2|0
1628583530000|2021-08-10 08:18:50|1085|1084.6|1084.8|1084.6|1085.4|1085|1084.8|1084.6|568
1628583540000|2021-08-10 08:19:00|1085.2|1085|1084.8|1084.6|1085.6|1085.2|1084.8|1084.6|21942
1628583550000|2021-08-10 08:19:10|1084.6|1084.4|1085.2|1084.8|1085.2|1085|1084.6|1084.2|12395
1628583560000|2021-08-10 08:19:20||1085||1085||1085||1085|0
1628583570000|2021-08-10 08:19:30|1085.8|1085.2|1085.2|1084.8|1085.8|1085.4|1085.2|1084.8|10311
1628583580000|2021-08-10 08:19:40|1085|1084.6|1085.2|1084.8|1085.6|1085.2|1084.8|1084.4|3497
1628583590000|2021-08-10 08:19:50|1085.4|1085|1085.8|1085.4|1085.8|1085.4|1085.2|1085|0
1628583600000|2021-08-10 08:20:00|1085.6|1085.6|1085.6|1085.2|1085.8|1085.6|1085.6|1085.2|1583
1628583610000|2021-08-10 08:20:10|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|1450
1628583620000|2021-08-10 08:20:20|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.6|383
1628583640000|2021-08-10 08:20:40||1085||1084.8||1085||1084.8|0
1628583660000|2021-08-10 08:21:00|1085|1084.6|1085|1084.6|1085|1084.6|1084.4|1084.2|3160
1628583670000|2021-08-10 08:21:10|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1628583680000|2021-08-10 08:21:20|1085|1085|1085|1084.8|1085.2|1085|1084.8|1084.4|2882
1628583690000|2021-08-10 08:21:30||1084.6||1084.6||1084.6||1084.6|0
1628583700000|2021-08-10 08:21:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|393
1628583710000|2021-08-10 08:21:50|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|401
1628583720000|2021-08-10 08:22:00|1085||1084.8||1085||1084.8||0
1628583730000|2021-08-10 08:22:10|1085|1084.2|1085|1084.6|1085|1084.6|1085|1084.2|0
1628583760000|2021-08-10 08:22:40|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|1588
1628583770000|2021-08-10 08:22:50|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|0
1628583780000|2021-08-10 08:23:00|1084.6|1084|1084.6|1084.2|1084.6|1084.2|1084|1083.8|4402
1628583790000|2021-08-10 08:23:10||1084.4||1084.2||1084.4||1084.2|0
1628583800000|2021-08-10 08:23:20|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.4|1084.2|2854
1628583810000|2021-08-10 08:23:30|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1628583820000|2021-08-10 08:23:40|1085.2|1084.8|1085.2|1084.6|1085.4|1085.2|1085.2|1084.6|3822
1628583830000|2021-08-10 08:23:50|1085|1084.8|1085|1084.6|1085|1084.8|1084.8|1084.6|5014
1628583840000|2021-08-10 08:24:00|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1628583850000|2021-08-10 08:24:10|1085.4||1085.4||1085.4||1085.2||0
1628583860000|2021-08-10 08:24:20|1085.2||1085.4||1085.4||1085.2||0
1628583870000|2021-08-10 08:24:30|1085.6|1085|1085.8|1085.4|1085.8|1085.4|1085.4|1085|2596
1628583880000|2021-08-10 08:24:40|1086|1085.6|1086|1085.4|1086|1085.6|1085.8|1085.4|13077
1628583890000|2021-08-10 08:24:50||1085.6||1085.6||1085.6||1085.4|0
1628583900000|2021-08-10 08:25:00|1085.8||1086||1086||1085.8||0
1628583910000|2021-08-10 08:25:10|1086.2|1085.8|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|460
1628583920000|2021-08-10 08:25:20|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1628583930000|2021-08-10 08:25:30||1086.2||1086.2||1086.2||1086.2|0
1628583940000|2021-08-10 08:25:40|1086.2|1086|1086|1085.6|1086.4|1086|1085.8|1085.6|3605
1628583950000|2021-08-10 08:25:50|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|281
1628583960000|2021-08-10 08:26:00|1085.6|1085.4|1085.6|1085.4|1085.8|1085.6|1085.6|1085.4|0
1628583970000|2021-08-10 08:26:10|1085.8|1085.6|1085.8|1085.6|1085.8|1085.6|1085.8|1085.4|698
1628583980000|2021-08-10 08:26:20|1086|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|1189
1628584000000|2021-08-10 08:26:40|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1628584010000|2021-08-10 08:26:50|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|858
1628584030000|2021-08-10 08:27:10|1086.4|1086|1087|1086.6|1087|1086.6|1086.4|1086|46
1628584040000|2021-08-10 08:27:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.4|1086.2|10496
1628584050000|2021-08-10 08:27:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1628584060000|2021-08-10 08:27:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|541
1628584070000|2021-08-10 08:27:50||1086.6||1086.4||1086.6||1086.4|0
1628584100000|2021-08-10 08:28:20|1087|1086.6|1087.2|1086.6|1087.4|1087|1087|1086.4|8549
1628584140000|2021-08-10 08:29:00|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|11656
1628584150000|2021-08-10 08:29:10|1087.4|1087.4|1087.4|1087|1087.6|1087.4|1087.4|1087|0
1628584160000|2021-08-10 08:29:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|0
1628584170000|2021-08-10 08:29:30|1087.4|1087|1087.4|1087|1087.6|1087|1087.2|1087|0
1628584190000|2021-08-10 08:29:50|||||||||65
1628584200000|2021-08-10 08:30:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1628584220000|2021-08-10 08:30:20|1087.8|1087.6|1088.2|1087.8|1088.4|1087.8|1087.8|1087.6|550
1628584230000|2021-08-10 08:30:30|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.4|2619
1628584250000|2021-08-10 08:30:50||1087.8||1087.8||1087.8||1087.8|0
1628584270000|2021-08-10 08:31:10|1087.8|1087.6|1087.6|1087.2|1087.8|1087.6|1087.4|1087.2|7415
1628584280000|2021-08-10 08:31:20|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|459
1628584290000|2021-08-10 08:31:30||1087||1087.2||1087.2||1087|1970
1628584320000|2021-08-10 08:32:00|1087.8|1087.4|1087.8|1087.2|1088|1087.6|1087.8|1087.2|1874
1628584330000|2021-08-10 08:32:10|1087.6|1087|1087.4|1087.2|1087.6|1087.2|1087.4|1087|290
1628584340000|2021-08-10 08:32:20|1087.6|1087|1087.8|1087.4|1087.8|1087.4|1087.6|1087|20
1628584350000|2021-08-10 08:32:30|1087.6|1087.2|1087.4|1087|1087.6|1087.4|1087.4|1087|0
1628584360000|2021-08-10 08:32:40|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1628584370000|2021-08-10 08:32:50|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1628584380000|2021-08-10 08:33:00|1087.4||1087.6||1087.6||1087.4||0
1628584400000|2021-08-10 08:33:20|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.2|1086.8|1517
1628584410000|2021-08-10 08:33:30|1087.2|1086.6|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1628584420000|2021-08-10 08:33:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1628584430000|2021-08-10 08:33:50|1086.6|1086.2|1086.6|1086|1086.8|1086.4|1086.6|1086|2865
1628584440000|2021-08-10 08:34:00|1086.4|1086.2|1086.4|1086|1086.4|1086.2|1086.4|1086|84
1628584470000|2021-08-10 08:34:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|1451
1628584480000|2021-08-10 08:34:40|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1085.8|10311
1628584490000|2021-08-10 08:34:50|1086.8|1086.4|1086.8|1086.6|1087|1086.6|1086.8|1086.4|492
1628584500000|2021-08-10 08:35:00|1086.6|1086.4|1086.4|1085.8|1086.6|1086.4|1086.4|1085.8|1917
1628584510000|2021-08-10 08:35:10||1086||1086||1086||1085.8|0
1628584520000|2021-08-10 08:35:20|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1628584550000|2021-08-10 08:35:50|1086.4|1086|1086.4|1086.2|1086.6|1086.2|1086.4|1086|616
1628584560000|2021-08-10 08:36:00|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|33
1628584600000|2021-08-10 08:36:40|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|1256
1628584610000|2021-08-10 08:36:50|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|483
1628584620000|2021-08-10 08:37:00|1087.6|1087.2|1087|1086.6|1087.6|1087.4|1086.8|1086.4|8678
1628584640000|2021-08-10 08:37:20|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|1920
1628584650000|2021-08-10 08:37:30|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|3639
1628584660000|2021-08-10 08:37:40|1087|1086.8|1087.4|1087|1087.4|1087|1087|1086.8|9000
1628584670000|2021-08-10 08:37:50||1087.2||1087||1087.2||1087|0
1628584680000|2021-08-10 08:38:00|1087.2||1087.2||1087.4||1087.2||0
1628584690000|2021-08-10 08:38:10|1087|1086.8|1087|1086.8|1087|1086.8|1087|1086.8|1685
1628584700000|2021-08-10 08:38:20|1086.8|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.6|372
1628584710000|2021-08-10 08:38:30|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|3037
1628584720000|2021-08-10 08:38:40|1086.6|1086|1086.4|1086|1086.6|1086|1086.4|1086|350
1628584730000|2021-08-10 08:38:50||1086.2||1086.2||1086.2||1086.2|0
1628584740000|2021-08-10 08:39:00|1086.2|1086|1086|1085.8|1086.2|1086|1086|1085.6|2385
1628584750000|2021-08-10 08:39:10|1086.4|1085.6|1086|1085.4|1086.4|1086.2|1086|1085.4|11000
1628584760000|2021-08-10 08:39:20|1086.2|1085.6|1087|1086.6|1087|1086.6|1086|1085.4|11944
1628584770000|2021-08-10 08:39:30|1086.8|1086.4|1087.4|1087|1087.4|1087|1086.6|1086.2|2263
1628584780000|2021-08-10 08:39:40|1087.2|1086.8|1087.2|1086.8|1087.4|1086.8|1087|1086.8|2623
1628584790000|2021-08-10 08:39:50|1087.4|1087|1086.8|1086.4|1087.4|1087|1086.8|1086.4|6855
1628584800000|2021-08-10 08:40:00|1086.6|1086.2|1087.2|1086.8|1087.8|1087.4|1086.6|1086.2|35459
1628584810000|2021-08-10 08:40:10|1086.8|1086.6|1086.8|1086.4|1087.2|1086.8|1086.6|1086.4|1808
1628584820000|2021-08-10 08:40:20|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.6|71
1628584830000|2021-08-10 08:40:30|1087.2|1086.8|1087.4|1086.8|1087.4|1087|1087.2|1086.8|489
1628584840000|2021-08-10 08:40:40||1087||1086.8||1087||1086.8|0
1628584850000|2021-08-10 08:40:50||1087||1087||1087||1087|0
1628584860000|2021-08-10 08:41:00|1087.2|1086.8|1086.8|1086.6|1087.2|1086.8|1086.8|1086.6|1180
1628584870000|2021-08-10 08:41:10|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1628584900000|2021-08-10 08:41:40||1086.6||1086.6||1086.6||1086.6|0
1628584910000|2021-08-10 08:41:50|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|1367
1628584920000|2021-08-10 08:42:00|1087|1086.6|1087.6|1087.2|1087.6|1087.2|1087|1086.6|240
1628584950000|2021-08-10 08:42:30|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|1663
1628584960000|2021-08-10 08:42:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|4147
1628584980000|2021-08-10 08:43:00|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.4|1087|1109
1628584990000|2021-08-10 08:43:10|1087.6|1087.2|1087|1086.8|1087.6|1087.4|1087|1086.8|4367
1628585000000|2021-08-10 08:43:20|1087.2||1087||1087.2||1087||0
1628585010000|2021-08-10 08:43:30|1086.8|1086.6|1086.6|1086.2|1086.8|1086.6|1086.6|1086.2|2396
1628585030000|2021-08-10 08:43:50||1086||1086.2||1086.4||1086|100
1628585050000|2021-08-10 08:44:10|1086.4|1086.4|1086.4|1086|1086.6|1086.4|1086.4|1086|1840
1628585060000|2021-08-10 08:44:20|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086|0
1628585070000|2021-08-10 08:44:30|1086.4|1086|1086.6|1086.2|1086.6|1086.4|1086.4|1086|2960
1628585080000|2021-08-10 08:44:40|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|790
1628585110000|2021-08-10 08:45:10||1086.2||1086||1086.2||1086|1366
1628585130000|2021-08-10 08:45:30||1086.2||1086||1086.2||1086|0
1628585140000|2021-08-10 08:45:40|1086.2|1085.8|1085.8|1085.4|1086.2|1085.8|1085.6|1085.4|4468
1628585180000|2021-08-10 08:46:20|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1628585190000|2021-08-10 08:46:30||1085.8||1085.8||1085.8||1085.6|0
1628585200000|2021-08-10 08:46:40|1086.2|1086|1086.6|1086.4|1086.6|1086.4|1086.2|1086|744
1628585210000|2021-08-10 08:46:50|1086.8|1086.2|1086.8|1086.6|1086.8|1086.6|1086.8|1086.2|489
1628585220000|2021-08-10 08:47:00|1086.6|1086.4|1086.8|1086.6|1086.8|1086.6|1086.6|1086.4|2809
1628585240000|2021-08-10 08:47:20|1086.6|1086.4|1087|1086.6|1087.2|1086.8|1086.6|1086.4|4570
1628585260000|2021-08-10 08:47:40||1086.8||1086.6||1086.8||1086.6|0
1628585270000|2021-08-10 08:47:50|1087.2|1086.8|1086.8|1086.6|1087.2|1086.8|1086.8|1086.6|1738
1628585280000|2021-08-10 08:48:00|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|3572
1628585290000|2021-08-10 08:48:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|3000
1628585320000|2021-08-10 08:48:40|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.4|1086|1309
1628585330000|2021-08-10 08:48:50|1086.6|1086.2|1086|1085.6|1086.6|1086.2|1086|1085.6|1401
1628585340000|2021-08-10 08:49:00|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|3706
1628585350000|2021-08-10 08:49:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1628585370000|2021-08-10 08:49:30|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1628585390000|2021-08-10 08:49:50|1086.2|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|537
1628585400000|2021-08-10 08:50:00|1086.4||1086.6||1086.6||1086.4||201
1628585430000|2021-08-10 08:50:30|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.4|1689
1628585450000|2021-08-10 08:50:50|1086.4|1086.2|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|6161
1628585460000|2021-08-10 08:51:00|1086.2|1086|1086.4|1086|1086.4|1086.2|1086.2|1086|2028
1628585470000|2021-08-10 08:51:10||1086.2||1086.2||1086.2||1086.2|150
1628585480000|2021-08-10 08:51:20||1086||1086.2||1086.2||1086|0
1628585500000|2021-08-10 08:51:40|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|3
1628585520000|2021-08-10 08:52:00|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1086|0
1628585530000|2021-08-10 08:52:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1628585540000|2021-08-10 08:52:20|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1628585560000|2021-08-10 08:52:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1091
1628585570000|2021-08-10 08:52:50|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1628585580000|2021-08-10 08:53:00|1086.6|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|0
1628585600000|2021-08-10 08:53:20|1086.4|1086|1086.6|1086.2|1086.6|1086.4|1086.4|1086|1172
1628585610000|2021-08-10 08:53:30||1086.4||1086.4||1086.4||1086.4|0
1628585620000|2021-08-10 08:53:40|1086.8||1086.8||1086.8||1086.8||0
1628585640000|2021-08-10 08:54:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|3040
1628585650000|2021-08-10 08:54:10|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|2029
1628585660000|2021-08-10 08:54:20|1086.8|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.6|2706
1628585680000|2021-08-10 08:54:40|1087.2|1087|1087.4|1087|1087.6|1087.2|1087.2|1087|2039
1628585690000|2021-08-10 08:54:50|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1628585700000|2021-08-10 08:55:00|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|500
1628585720000|2021-08-10 08:55:20||1087.8||1087.6||1087.8||1087.6|2672
1628585740000|2021-08-10 08:55:40|1087.8||1088||1088||1087.8||0
1628585760000|2021-08-10 08:56:00|1087.8|1087.4|1087.4|1087|1087.8|1087.4|1087.4|1086.8|2747
1628585770000|2021-08-10 08:56:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1628585790000|2021-08-10 08:56:30|1087.4|1087.4|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|0
1628585810000|2021-08-10 08:56:50|1087.4||1087.4||1087.4||1087.4||0
1628585820000|2021-08-10 08:57:00|1087.6|1087|1087.6|1087.2|1087.6|1087.2|1087.6|1087|20
1628585830000|2021-08-10 08:57:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1000
1628585850000|2021-08-10 08:57:30|||||||||2620
1628585860000|2021-08-10 08:57:40|1088|1087.6|1087.8|1087.2|1088|1087.6|1087.8|1087.2|2097
1628585880000|2021-08-10 08:58:00|1087.6|1087|1087.2|1087|1087.6|1087|1087.2|1086.8|507
1628585890000|2021-08-10 08:58:10|1087.4||1087.4||1087.4||1087.4||0
1628585920000|2021-08-10 08:58:40|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.8|3649
1628585950000|2021-08-10 08:59:10|1086.8|1086.6|1086.8|1086.2|1086.8|1086.6|1086.8|1086.2|562
1628585970000|2021-08-10 08:59:30|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|479
1628585980000|2021-08-10 08:59:40|1086.4||1086.4||1086.4||1086.4||0
1628585990000|2021-08-10 08:59:50|1086.6||1086.6||1086.6||1086.6||0
1628586000000|2021-08-10 09:00:00|1086.4|1086|1086.2|1085.8|1086.4|1086.2|1086.2|1085.6|1717
1628586020000|2021-08-10 09:00:20|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|1321
1628586030000|2021-08-10 09:00:30||1085.4||1085.6||1085.6||1085.4|0
1628586050000|2021-08-10 09:00:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|401
1628586060000|2021-08-10 09:01:00|1085.6||1085.6||1085.6||1085.6||0
1628586070000|2021-08-10 09:01:10|1085.8|1085.6|1085.8|1085.6|1085.8|1085.6|1085.8|1085.6|100
1628586080000|2021-08-10 09:01:20|1086|1085.8|1086|1085.6|1086|1085.8|1086|1085.6|1023
1628586100000|2021-08-10 09:01:40|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.8|1085.2|0
1628586110000|2021-08-10 09:01:50|1085.6|1085|1085.2|1085|1085.6|1085|1085.2|1085|6108
1628586130000|2021-08-10 09:02:10|1085|1084.8|1085|1084.8|1085|1084.8|1085|1084.4|2015
1628586140000|2021-08-10 09:02:20|1085.2|1085|1085.2|1085|1085.2|1085|1085.2|1084.8|450
1628586160000|2021-08-10 09:02:40|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.4|1084|8021
1628586170000|2021-08-10 09:02:50|1084.6|1084.2|1084.4|1084.2|1084.6|1084.2|1084.4|1084.2|0
1628586180000|2021-08-10 09:03:00|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.4|375
1628586200000|2021-08-10 09:03:20|1085|1084.6|1084.8|1084.4|1085.2|1084.8|1084.6|1084.2|2297
1628586210000|2021-08-10 09:03:30|1084.6|1084.2|1084.2|1083.8|1084.6|1084.2|1084.2|1083.8|3734
1628586220000|2021-08-10 09:03:40|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|500
1628586230000|2021-08-10 09:03:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1087
1628586240000|2021-08-10 09:04:00|1084|1083.6|1084.2|1083.6|1084.4|1084|1084|1083.6|452
1628586250000|2021-08-10 09:04:10|1084|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|930
1628586260000|2021-08-10 09:04:20||1083.4||1083.6||1083.6||1083.4|0
1628586270000|2021-08-10 09:04:30|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1628586280000|2021-08-10 09:04:40|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|0
1628586300000|2021-08-10 09:05:00|1084|1083.6|1084.4|1084|1084.4|1084.2|1083.8|1083.6|8168
1628586310000|2021-08-10 09:05:10|1084.6|1084.2|1084.2|1083.8|1084.8|1084.4|1084|1083.8|9013
1628586320000|2021-08-10 09:05:20|1084|1083.6|1084|1083.6|1084.2|1083.8|1083.4|1083.2|4305
1628586330000|2021-08-10 09:05:30|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|1821
1628586340000|2021-08-10 09:05:40|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1628586350000|2021-08-10 09:05:50|1083.8|1083.8|1083.8|1083.4|1083.8|1083.8|1083.6|1083.4|0
1628586360000|2021-08-10 09:06:00|1084.8|1083.6|1083.8|1083.4|1084.8|1084|1083.4|1083.2|43957
1628586370000|2021-08-10 09:06:10|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1082.8|1889
1628586400000|2021-08-10 09:06:40|1083.2|1082.8|1082.8|1082.4|1083.2|1082.8|1082.4|1082.2|5294
1628586410000|2021-08-10 09:06:50|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|4500
1628586420000|2021-08-10 09:07:00|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1628586430000|2021-08-10 09:07:10|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|2000
1628586440000|2021-08-10 09:07:20|1082|1081.6|1082.2|1081.8|1082.4|1082|1082|1081.6|7269
1628586450000|2021-08-10 09:07:30|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|0
1628586460000|2021-08-10 09:07:40|1081.8|1081.8|1082|1081.8|1082|1081.8|1081.8|1081.6|0
1628586470000|2021-08-10 09:07:50|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1628586480000|2021-08-10 09:08:00|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.2|1700
1628586490000|2021-08-10 09:08:10|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1628586500000|2021-08-10 09:08:20|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|2148
1628586530000|2021-08-10 09:08:50||1081.6||1081.4||1081.6||1081.4|0
1628586550000|2021-08-10 09:09:10|1082|1081.6|1082|1081.8|1082|1081.8|1082|1081.6|1428
1628586560000|2021-08-10 09:09:20||1081.6||1081.8||1081.8||1081.6|0
1628586570000|2021-08-10 09:09:30|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|4764
1628586580000|2021-08-10 09:09:40|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|171
1628586590000|2021-08-10 09:09:50|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|786
1628586600000|2021-08-10 09:10:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|1539
1628586610000|2021-08-10 09:10:10|1082.8|1082.4|1083.2|1082.8|1083.2|1082.8|1082.8|1082.4|0
1628586620000|2021-08-10 09:10:20|1083|1082.6|1082.8|1082.6|1083.2|1082.8|1082.8|1082.6|1531
1628586630000|2021-08-10 09:10:30|1082.6|1082.4|1082.2|1081.8|1082.8|1082.4|1082.2|1081.8|1421
1628586640000|2021-08-10 09:10:40|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1628586650000|2021-08-10 09:10:50|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1628586660000|2021-08-10 09:11:00|1082.4|1082|1083|1082.4|1083|1082.6|1082.4|1082|810
1628586670000|2021-08-10 09:11:10|1083.2|1082.6|1083.2|1082.8|1083.4|1083|1083|1082.6|508
1628586680000|2021-08-10 09:11:20|1083.4|1083|1083.2|1082.8|1083.4|1083|1083|1082.8|1898
1628586690000|2021-08-10 09:11:30|1083.4|1083|1083.8|1083.4|1083.8|1083.4|1083.4|1083|831
1628586700000|2021-08-10 09:11:40|1083.6|1083.2|1083.4|1082.8|1083.6|1083.2|1083.2|1082.8|1267
1628586710000|2021-08-10 09:11:50|1083.2|1082.6|1083|1082.4|1083.2|1082.8|1082.8|1082.4|0
1628586740000|2021-08-10 09:12:20||1082.6||1082.6||1082.8||1082.6|0
1628586790000|2021-08-10 09:13:10|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.6|1862
1628586810000|2021-08-10 09:13:30|1083.6|1083.4|1083.4|1083|1083.6|1083.4|1083.2|1082.8|6020
1628586820000|2021-08-10 09:13:40||1083.2||1083.2||1083.2||1083.2|0
1628586830000|2021-08-10 09:13:50|1083.6|1083.4|1084|1083.4|1084|1083.4|1083.4|1083.4|284
1628586840000|2021-08-10 09:14:00|1083.8||1083.8||1083.8||1083.8||0
1628586860000|2021-08-10 09:14:20|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1628586890000|2021-08-10 09:14:50|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1628586900000|2021-08-10 09:15:00|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1628586910000|2021-08-10 09:15:10|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|2155
1628586920000|2021-08-10 09:15:20|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1628586930000|2021-08-10 09:15:30|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1084|2812
1628586940000|2021-08-10 09:15:40|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|1110
1628586960000|2021-08-10 09:16:00|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|0
1628586970000|2021-08-10 09:16:10|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|311
1628586980000|2021-08-10 09:16:20||1084.4||1084.4||1084.4||1084.4|0
1628586990000|2021-08-10 09:16:30|1084.6||1084.8||1084.8||1084.6||294
1628587010000|2021-08-10 09:16:50|1084.6|1084.2|1084.6|1084.4|1084.8|1084.4|1084.4|1084.2|2368
1628587030000|2021-08-10 09:17:10|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084|933
1628587040000|2021-08-10 09:17:20|1084.4||1084.6||1084.6||1084.4||0
1628587050000|2021-08-10 09:17:30||1084.4||1084.4||1084.4||1084.2|0
1628587060000|2021-08-10 09:17:40||1084.2||1084.2||1084.2||1084.2|1250
1628587070000|2021-08-10 09:17:50||1084.4||1084.2||1084.4||1084.2|0
1628587080000|2021-08-10 09:18:00|1084.8|1084.4|1084.8|1084.6|1085|1084.6|1084.8|1084.4|32
1628587090000|2021-08-10 09:18:10|1084.6|1084.4|1084.2|1083.8|1084.6|1084.4|1084.2|1083.8|1583
1628587120000|2021-08-10 09:18:40|1084.4|1084|1084|1083.6|1084.4|1084|1083.8|1083.4|3106
1628587130000|2021-08-10 09:18:50|1084.2|1083.8|1084.6|1084|1084.6|1084.2|1084.2|1083.8|45
1628587140000|2021-08-10 09:19:00||1084.2||1084.2||1084.2||1084.2|0
1628587150000|2021-08-10 09:19:10|1084.4|1084|1084|1083.6|1084.4|1084|1084|1083.6|1378
1628587160000|2021-08-10 09:19:20|1083.8|1083.8|1084.4|1083.8|1084.4|1083.8|1083.8|1083.8|0
1628587180000|2021-08-10 09:19:40||1084||1084||1084||1084|0
1628587190000|2021-08-10 09:19:50|1084.6|1083.8|1084.2|1083.8|1084.6|1083.8|1084.2|1083.6|3784
1628587200000|2021-08-10 09:20:00|1084|1083.6|1083.6|1083.4|1084|1083.6|1083.6|1083.2|521
1628587210000|2021-08-10 09:20:10|1083.8||1084||1084||1083.8||0
1628587220000|2021-08-10 09:20:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1628587230000|2021-08-10 09:20:30|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|0
1628587240000|2021-08-10 09:20:40|1083.4|1083|1083.6|1083|1083.6|1083.2|1083.4|1083|0
1628587250000|2021-08-10 09:20:50|1083.4||1083.4||1083.4||1083.4||0
1628587260000|2021-08-10 09:21:00|1083.6|1083.2|1083.4|1083|1083.8|1083.4|1083.4|1083|653
1628587270000|2021-08-10 09:21:10|1083.6|1083.2|1083.8|1083.4|1083.8|1083.6|1083.6|1083.2|600
1628587280000|2021-08-10 09:21:20||1083.6||1083.4||1083.6||1083.4|0
1628587290000|2021-08-10 09:21:30|1083.6|1083.6|1084|1083.6|1084|1083.8|1083.6|1083.4|1203
1628587300000|2021-08-10 09:21:40||1083.8||1083.8||1083.8||1083.8|0
1628587310000|2021-08-10 09:21:50|1083.8|1083.6|1083.8|1083.6|1084|1083.6|1083.6|1083.4|2415
1628587320000|2021-08-10 09:22:00|1083.6|1083.4|1083.6|1083.4|1083.6|1083.4|1083.4|1083|16
1628587330000|2021-08-10 09:22:10|1083.4|1083.2|1083.6|1083.2|1083.6|1083.4|1083.4|1083|1981
1628587340000|2021-08-10 09:22:20|1083.4|1083|1083.8|1083.4|1084|1083.6|1083.4|1083|186
1628587350000|2021-08-10 09:22:30|1084|1083.6|1084|1083.4|1084|1083.6|1084|1083.4|0
1628587370000|2021-08-10 09:22:50|1083.8||1083.8||1083.8||1083.8||0
1628587380000|2021-08-10 09:23:00|1084|1083.6|1084|1083.8|1084|1083.8|1084|1083.6|1387
1628587390000|2021-08-10 09:23:10|1083.8|1083.6|1083.8|1083.6|1083.8|1083.6|1083.8|1083.6|9
1628587400000|2021-08-10 09:23:20|1084|1083.8|1084|1083.8|1084|1083.8|1084|1083.8|0
1628587410000|2021-08-10 09:23:30|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|789
1628587430000|2021-08-10 09:23:50||1083.8||1083.8||1083.8||1083.6|0
1628587440000|2021-08-10 09:24:00|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|1735
1628587460000|2021-08-10 09:24:20||1083.8||1083.6||1083.8||1083.6|0
1628587500000|2021-08-10 09:25:00|1083.8||1083.8||1083.8||1083.8||1000
1628587510000|2021-08-10 09:25:10|1083.6|1083.4|1083.2|1082.8|1083.6|1083.4|1083.2|1082.8|3083
1628587520000|2021-08-10 09:25:20|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1628587530000|2021-08-10 09:25:30|1083.6|1083.2|1083.4|1083.2|1083.6|1083.2|1083.4|1083|0
1628587540000|2021-08-10 09:25:40|1083.2|1083|1083.6|1083.4|1083.6|1083.4|1083.2|1083|2216
1628587550000|2021-08-10 09:25:50|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|0
1628587560000|2021-08-10 09:26:00|1083.2|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1083|1149
1628587570000|2021-08-10 09:26:10|1083.8|1083.4|1083.6|1083.4|1083.8|1083.4|1083.6|1083.4|0
1628587580000|2021-08-10 09:26:20|1083.8|1083.6|1083.6|1083.4|1083.8|1083.6|1083.6|1083.2|1166
1628587590000|2021-08-10 09:26:30|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|175
1628587620000|2021-08-10 09:27:00|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.2|5550
1628587650000|2021-08-10 09:27:30|1083.4|1083.2|1083.4|1082.8|1083.6|1083.2|1083|1082.6|1250
1628587660000|2021-08-10 09:27:40|1083.2||1083.2||1083.2||1083.2||0
1628587670000|2021-08-10 09:27:50|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1628587680000|2021-08-10 09:28:00||1082.8||1082.8||1082.8||1082.8|0
1628587710000|2021-08-10 09:28:30|1083.2|1083|1083.4|1083|1083.4|1083|1083.2|1083|0
1628587720000|2021-08-10 09:28:40||1082.8||1082.8||1082.8||1082.8|0
1628587740000|2021-08-10 09:29:00|1083.2||1083.2||1083.2||1083.2||324
1628587750000|2021-08-10 09:29:10|1083.4|1083|1083.4|1083|1083.4|1083.2|1083.4|1083|450
1628587800000|2021-08-10 09:30:00|1083.2|1083.2|1083.8|1083.4|1084|1083.6|1083.2|1083|8254
1628587810000|2021-08-10 09:30:10|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|0
1628587820000|2021-08-10 09:30:20|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.6|1083.2|0
1628587850000|2021-08-10 09:30:50|1083.6|1083|1083.4|1083.2|1083.6|1083.2|1083.2|1082.8|2045
1628587860000|2021-08-10 09:31:00|1083.2|1083|1083|1082.6|1083.2|1083|1082.8|1082.4|2889
1628587870000|2021-08-10 09:31:10||1082.8||1082.8||1082.8||1082.6|0
1628587880000|2021-08-10 09:31:20||1082.6||1082.8||1082.8||1082.6|0
1628587890000|2021-08-10 09:31:30|1083.2|1083|1083.2|1082.8|1083.2|1083|1083.2|1082.8|1150
1628587910000|2021-08-10 09:31:50|1083.4|1083|1083.8|1083.2|1083.8|1083.2|1083.4|1083|2317
1628587940000|2021-08-10 09:32:20||1083.4||1083.4||1083.4||1083.4|0
1628587950000|2021-08-10 09:32:30|1083.6|1083.2|1083.4|1083.2|1083.6|1083.2|1083.4|1083|0
1628587970000|2021-08-10 09:32:50|1083.6||1083.6||1083.6||1083.6||614
1628587980000|2021-08-10 09:33:00|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1628588000000|2021-08-10 09:33:20|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|3131
1628588030000|2021-08-10 09:33:50|1083.4||1083.4||1083.4||1083.4||217
1628588050000|2021-08-10 09:34:10|1083.6|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|3
1628588080000|2021-08-10 09:34:40|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083.2|2611
1628588090000|2021-08-10 09:34:50|1083.4|1083|1083.2|1083|1083.4|1083|1083.2|1082.8|1235
1628588100000|2021-08-10 09:35:00|1083.4||1083.2||1083.4||1083.2||0
1628588120000|2021-08-10 09:35:20|1083|1082.8|1083|1082.8|1083|1082.8|1083|1082.8|9
1628588130000|2021-08-10 09:35:30|1082.8|1082.6|1083|1082.6|1083|1082.8|1082.8|1082.6|1497
1628588150000|2021-08-10 09:35:50|1083.2|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.6|3001
1628588170000|2021-08-10 09:36:10|1083.2||1083.2||1083.2||1083.2||0
1628588190000|2021-08-10 09:36:30|1083|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.4|1833
1628588200000|2021-08-10 09:36:40|1082.6|1082.4|1082.6|1082.2|1082.8|1082.6|1082.4|1082.2|872
1628588220000|2021-08-10 09:37:00|1082.4||1082.4||1082.4||1082.4||0
1628588230000|2021-08-10 09:37:10|1082.2|1082|1082.4|1082|1082.4|1082.2|1082.2|1082|1641
1628588250000|2021-08-10 09:37:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.4|3695
1628588260000|2021-08-10 09:37:40|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|837
1628588280000|2021-08-10 09:38:00|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.6|1081|1986
1628588290000|2021-08-10 09:38:10|1081.4|1081.2|1081|1080.8|1081.4|1081.2|1081|1080.6|555
1628588300000|2021-08-10 09:38:20|1081.2|1081|1081|1080.6|1081.2|1081|1081|1080.6|884
1628588310000|2021-08-10 09:38:30|1080.8||1080.8||1080.8||1080.8||0
1628588320000|2021-08-10 09:38:40|1080.6|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.2|1277
1628588330000|2021-08-10 09:38:50||1080.8||1080.8||1080.8||1080.8|0
1628588340000|2021-08-10 09:39:00|1081.2|1081|1081|1080.6|1081.2|1081|1081|1080.6|1582
1628588370000|2021-08-10 09:39:30|1081.2|1080.8|1081.8|1081.4|1081.8|1081.4|1081.2|1080.8|4740
1628588390000|2021-08-10 09:39:50|1082|1081.6|1081.4|1081.2|1082|1081.6|1081.4|1081|1297
1628588400000|2021-08-10 09:40:00|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|5
1628588410000|2021-08-10 09:40:10|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1628588450000|2021-08-10 09:40:50||1081.2||1081.2||1081.2||1081|0
1628588470000|2021-08-10 09:41:10|1081.6|1081.4|1082.2|1081.8|1082.2|1081.8|1081.6|1081.2|1962
1628588480000|2021-08-10 09:41:20|||||||||100
1628588490000|2021-08-10 09:41:30|1082|1081.6|1081.8|1081.6|1082|1081.6|1081.6|1081.2|1899
1628588500000|2021-08-10 09:41:40|1082|1081.8|1081.8|1081.6|1082.2|1081.8|1081.8|1081.6|1205
1628588510000|2021-08-10 09:41:50|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081|4
1628588540000|2021-08-10 09:42:20|1081.4||1081.4||1081.4||1081.4||0
1628588550000|2021-08-10 09:42:30|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1081|596
1628588580000|2021-08-10 09:43:00|1081.6|1081.2|1082|1081.6|1082|1081.6|1081.6|1081.2|864
1628588590000|2021-08-10 09:43:10|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1628588600000|2021-08-10 09:43:20|1081.6|1081.2|1081.8|1081.4|1082|1081.6|1081.6|1081.2|0
1628588610000|2021-08-10 09:43:30|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1628588620000|2021-08-10 09:43:40|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|96
1628588640000|2021-08-10 09:44:00|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.6|1081.2|384
1628588660000|2021-08-10 09:44:20|1082|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|509
1628588680000|2021-08-10 09:44:40|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|1464
1628588690000|2021-08-10 09:44:50|1082||1082||1082||1081.8||0
1628588700000|2021-08-10 09:45:00|1081.8||1081.8||1082||1081.8||0
1628588710000|2021-08-10 09:45:10|1082||1081.8||1082||1081.8||0
1628588720000|2021-08-10 09:45:20|1081.6|1081.4|1081.8|1081.6|1081.8|1081.6|1081.6|1081.4|960
1628588740000|2021-08-10 09:45:40|1081.6|1081.4|1081.6|1081|1081.6|1081.4|1081.6|1081|414
1628588750000|2021-08-10 09:45:50||1081.2||1081.2||1081.2||1081.2|0
1628588760000|2021-08-10 09:46:00|1081.8|1081.4|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|750
1628588770000|2021-08-10 09:46:10|1081.4|1081|1081.2|1081|1081.4|1081|1081.2|1081|157
1628588800000|2021-08-10 09:46:40|1081|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.4|2219
1628588860000|2021-08-10 09:47:40|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|713
1628588870000|2021-08-10 09:47:50|1080.4||1080.4||1080.4||1080.4||0
1628588880000|2021-08-10 09:48:00|1080.6||1080.4||1080.6||1080.4||0
1628588890000|2021-08-10 09:48:10|1080.6|1080.4|1080.4|1080.2|1080.6|1080.4|1080.2|1080|2434
1628588900000|2021-08-10 09:48:20||1080||1080.2||1080.2||1080|500
1628588910000|2021-08-10 09:48:30||1080||1080.2||1080.2||1080|0
1628588920000|2021-08-10 09:48:40|1080.6|1080.4|1080.6|1080.4|1080.8|1080.6|1080.6|1080.2|2883
1628588930000|2021-08-10 09:48:50||1080.2||1080.2||1080.2||1080.2|0
1628588950000|2021-08-10 09:49:10|1080.4||1080.4||1080.4||1080.4||0
1628588960000|2021-08-10 09:49:20||1080||1080||1080||1080|588
1628588970000|2021-08-10 09:49:30|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|14067
1628588980000|2021-08-10 09:49:40|1080|1079.6|1079.6|1079.2|1080.2|1079.8|1079.4|1079|3152
1628588990000|2021-08-10 09:49:50|1079.8|1079.6|1079.6|1079.2|1079.8|1079.6|1079.6|1079.2|510
1628589000000|2021-08-10 09:50:00|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|489
1628589020000|2021-08-10 09:50:20|||||||||1510
1628589030000|2021-08-10 09:50:30|1079.4|1079|1079.2|1078.8|1079.4|1079|1079|1078.6|2566
1628589040000|2021-08-10 09:50:40|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1079|0
1628589050000|2021-08-10 09:50:50|1079.2|1079.4|1079.8|1079.4|1079.8|1079.6|1079.2|1079|8196
1628589060000|2021-08-10 09:51:00|1079.6|1079.2|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|3867
1628589080000|2021-08-10 09:51:20|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|653
1628589090000|2021-08-10 09:51:30|1079.4|1078.6|1079|1078.4|1079.4|1078.6|1079|1078.4|4350
1628589100000|2021-08-10 09:51:40|1078.8|1078.2|1078.4|1078.2|1078.8|1078.2|1078.4|1078.2|0
1628589110000|2021-08-10 09:51:50|1078.2|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|1133
1628589120000|2021-08-10 09:52:00||1078||1078||1078||1078|0
1628589140000|2021-08-10 09:52:20|1078.4|1078.2|1078.2|1077.8|1078.4|1078.2|1078.2|1077.8|3611
1628589150000|2021-08-10 09:52:30|1078.4|1078|1078|1077.8|1078.4|1078|1078|1077.8|1793
1628589180000|2021-08-10 09:53:00|1077.8|1077.6|1078.2|1077.8|1078.2|1078|1077.8|1077.6|1383
1628589190000|2021-08-10 09:53:10|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.2|1077.8|3184
1628589220000|2021-08-10 09:53:40|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|2710
1628589230000|2021-08-10 09:53:50|1077.8||1077.8||1078||1077.8||0
1628589240000|2021-08-10 09:54:00|1078|1077.4|1078|1077.6|1078|1077.6|1077.6|1077.2|2070
1628589250000|2021-08-10 09:54:10|||||||||880
1628589270000|2021-08-10 09:54:30|1078.2|1077.8|1078.4|1078|1078.4|1078.2|1078.2|1077.8|3062
1628589280000|2021-08-10 09:54:40|1078.2|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|500
1628589290000|2021-08-10 09:54:50|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|2229
1628589320000|2021-08-10 09:55:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1628589340000|2021-08-10 09:55:40|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|2260
1628589350000|2021-08-10 09:55:50||1077.6||1077.6||1077.6||1077.6|0
1628589360000|2021-08-10 09:56:00|1078|1077.8|1078|1077.6|1078|1077.8|1078|1077.6|0
1628589370000|2021-08-10 09:56:10|1078.2|1077.8|1078.2|1077.8|1078.4|1078.2|1078|1077.6|2910
1628589380000|2021-08-10 09:56:20|1078|1077.6|1077.8|1077.6|1078|1077.6|1077.8|1077.6|571
1628589390000|2021-08-10 09:56:30|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|1056
1628589400000|2021-08-10 09:56:40|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1628589420000|2021-08-10 09:57:00|1077.8|1077.4|1077.8|1077.6|1077.8|1077.6|1077.8|1077.4|2175
1628589430000|2021-08-10 09:57:10|1078|1077.8|1078|1077.6|1078|1077.8|1078|1077.6|0
1628589440000|2021-08-10 09:57:20|1077.8|1077.8|1077.6|1077.2|1078|1077.8|1077.6|1077.2|3705
1628589450000|2021-08-10 09:57:30|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1628589470000|2021-08-10 09:57:50||1077.2||1077.2||1077.2||1077.2|0
1628589480000|2021-08-10 09:58:00|1077.2|1076.8|1077.4|1077|1077.4|1077|1077|1076.8|7003
1628589490000|2021-08-10 09:58:10|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1628589500000|2021-08-10 09:58:20|1077|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.6|241
1628589520000|2021-08-10 09:58:40||1076.8||1076.8||1076.8||1076.6|0
1628589530000|2021-08-10 09:58:50|1076.8|1076.2|1077.2|1076.8|1077.2|1077|1076.8|1076.2|12100
1628589540000|2021-08-10 09:59:00|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.4|0
1628589550000|2021-08-10 09:59:10||1076.4||1076.4||1076.4||1076.4|0
1628589560000|2021-08-10 09:59:20|1076.8|1076.2|1076.8|1076.4|1077|1076.8|1076.4|1076.2|6782
1628589570000|2021-08-10 09:59:30|1076.6|1076.6|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|2875
1628589590000|2021-08-10 09:59:50|1076.4|1076|1076.4|1076.2|1076.4|1076.2|1076.4|1076|1829
1628589600000|2021-08-10 10:00:00|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|1471
1628589610000|2021-08-10 10:00:10|1076.2||1076.2||1076.2||1076.2||25918
1628589620000|2021-08-10 10:00:20|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.2|1076|17870
1628589630000|2021-08-10 10:00:30|1076.6|1076.2|1076.8|1076.4|1077|1076.8|1076.6|1076|9847
1628589640000|2021-08-10 10:00:40|1077|1076.6|1076.8|1076.4|1077|1076.8|1076.8|1076.4|3767
1628589650000|2021-08-10 10:00:50|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|1000
1628589660000|2021-08-10 10:01:00|1076.8|1076.4|1076.6|1076.4|1077|1076.6|1076.6|1076.2|2818
1628589670000|2021-08-10 10:01:10|1076.8||1076.6||1076.8||1076.6||1180
1628589680000|2021-08-10 10:01:20|1076.8|1076.6|1076.6|1076.4|1077|1076.6|1076.6|1076.4|4272
1628589690000|2021-08-10 10:01:30|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|1214
1628589700000|2021-08-10 10:01:40|1076.4|1076|1076.2|1076|1076.4|1076|1076.2|1076|0
1628589710000|2021-08-10 10:01:50|||||||||1778
1628589720000|2021-08-10 10:02:00|1076|1075.8|1075.8|1075.4|1076.2|1075.8|1075.4|1075.2|9591
1628589730000|2021-08-10 10:02:10|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.8|1586
1628589740000|2021-08-10 10:02:20|1076|1075.6|1075.6|1075.4|1076|1075.6|1075.6|1075.2|15202
1628589800000|2021-08-10 10:03:20|1075.4|1075.2|1075.6|1075.4|1075.6|1075.4|1075.4|1075|15246
1628589810000|2021-08-10 10:03:30||1075.2||1075.2||1075.2||1075.2|0
1628589820000|2021-08-10 10:03:40|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|1146
1628589830000|2021-08-10 10:03:50|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|0
1628589840000|2021-08-10 10:04:00||1075.4||1075.2||1075.4||1075.2|1660
1628589850000|2021-08-10 10:04:10|1075.4||1075.4||1075.4||1075.4||0
1628589860000|2021-08-10 10:04:20|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|14
1628589890000|2021-08-10 10:04:50|1075.8|1075.4|1076|1075.6|1076|1075.8|1075.8|1075.4|2475
1628589900000|2021-08-10 10:05:00|1075.8|1075.4|1075.6|1075.4|1075.8|1075.4|1075.6|1075.4|0
1628589910000|2021-08-10 10:05:10|1075.8|1075.6|1075.6|1075.4|1075.8|1075.6|1075.6|1075.4|4
1628589940000|2021-08-10 10:05:40|1075.4|1075.2|1075.4|1075|1075.4|1075.2|1075.4|1075|2434
1628589950000|2021-08-10 10:05:50|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|0
1628589980000|2021-08-10 10:06:20|1075.8|1075.6|1076|1075.8|1076.2|1075.8|1075.8|1075.6|1604
1628590000000|2021-08-10 10:06:40|1075.8|1075.6|1076|1075.6|1076|1075.8|1075.8|1075.6|3336
1628590050000|2021-08-10 10:07:30||1075.8||1075.8||1075.8||1075.8|0
1628590060000|2021-08-10 10:07:40|1075.8|1075.6|1075.6|1075.2|1075.8|1075.8|1075.6|1075.2|4968
1628590070000|2021-08-10 10:07:50|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1628590090000|2021-08-10 10:08:10|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1628590110000|2021-08-10 10:08:30||1075.8||1075.8||1075.8||1075.8|0
1628590140000|2021-08-10 10:09:00|1076.2|1076|1076.2|1076|1076.2|1076|1076.2|1075.8|1355
1628590170000|2021-08-10 10:09:30|||||||||222
1628590180000|2021-08-10 10:09:40|1076.4|1076.2|1077.2|1076.8|1077.2|1076.8|1076.4|1076.2|3788
1628590190000|2021-08-10 10:09:50|1077.4|1077|1077.4|1076.8|1077.6|1077.4|1077.4|1076.8|2470
1628590200000|2021-08-10 10:10:00|1077.2|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.4|2350
1628590210000|2021-08-10 10:10:10|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1628590220000|2021-08-10 10:10:20|1077|1076.6|1077.2|1076.6|1077.2|1076.6|1077|1076.6|830
1628590230000|2021-08-10 10:10:30|1077.4|1076.8|1077.4|1077|1077.6|1077.2|1077.4|1076.8|250
1628590240000|2021-08-10 10:10:40|1077.2|1077.2|1077|1076.8|1077.4|1077.2|1077|1076.8|1424
1628590250000|2021-08-10 10:10:50|1077.2||1077.2||1077.2||1077.2||0
1628590260000|2021-08-10 10:11:00|1077||1077.2||1077.2||1077||0
1628590270000|2021-08-10 10:11:10|1077|1077|1077.4|1077|1077.6|1077.2|1077|1077|2900
1628590280000|2021-08-10 10:11:20|1077.2|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1077|400
1628590310000|2021-08-10 10:11:50||1077.2||1077.2||1077.2||1077.2|0
1628590320000|2021-08-10 10:12:00|1077.2|1077|1077.2|1077|1077.2|1077|1077.2|1077|2444
1628590330000|2021-08-10 10:12:10|1077|1076.8|1077.2|1076.8|1077.4|1077|1077|1076.8|1103
1628590340000|2021-08-10 10:12:20|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1628590370000|2021-08-10 10:12:50|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|1092
1628590410000|2021-08-10 10:13:30|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1628590420000|2021-08-10 10:13:40||1077.2||1077.2||1077.2||1077.2|0
1628590430000|2021-08-10 10:13:50|1077.6|1077.4|1078.2|1077.8|1078.2|1077.8|1077.6|1077.2|1279
1628590440000|2021-08-10 10:14:00|1078.4||1078.2||1078.4||1078.2||0
1628590460000|2021-08-10 10:14:20|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1628590470000|2021-08-10 10:14:30|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1628590480000|2021-08-10 10:14:40|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.4|3432
1628590490000|2021-08-10 10:14:50||1077.4||1077.4||1077.4||1077.4|0
1628590500000|2021-08-10 10:15:00|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|0
1628590520000|2021-08-10 10:15:20||1077.4||1077.4||1077.4||1077.4|0
1628590540000|2021-08-10 10:15:40|1078|1077.6|1078.2|1077.8|1078.4|1078|1078|1077.6|689
1628590550000|2021-08-10 10:15:50|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1628590580000|2021-08-10 10:16:20|1078.2|1077.8|1078.2|1077.6|1078.2|1077.8|1078|1077.6|1573
1628590590000|2021-08-10 10:16:30|1078|1077.8|1078.4|1077.8|1078.4|1078|1078|1077.8|2
1628590600000|2021-08-10 10:16:40||1078||1078||1078||1078|0
1628590610000|2021-08-10 10:16:50|1078.2|1077.8|1078|1077.8|1078.2|1077.8|1078|1077.8|109
1628590620000|2021-08-10 10:17:00|1078.2||1078.4||1078.4||1078.2||0
1628590650000|2021-08-10 10:17:30|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|0
1628590660000|2021-08-10 10:17:40||1078||1078||1078||1078|0
1628590670000|2021-08-10 10:17:50||1077.8||1077.8||1077.8||1077.8|222
1628590710000|2021-08-10 10:18:30|1078.4|1078.2|1078.8|1078.4|1079|1078.4|1078.4|1078.2|2
1628590720000|2021-08-10 10:18:40|1079||1079||1079||1079||0
1628590730000|2021-08-10 10:18:50|1078.8||1078.8||1078.8||1078.8||1150
1628590740000|2021-08-10 10:19:00|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078.2|1077.8|2558
1628590760000|2021-08-10 10:19:20|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1628590780000|2021-08-10 10:19:40||1078||1077.8||1078||1077.8|0
1628590790000|2021-08-10 10:19:50|1078.4|1078|1078.8|1078.4|1078.8|1078.4|1078.2|1078|1273
1628590800000|2021-08-10 10:20:00|1078.6||1078.8||1078.8||1078.6||500
1628590810000|2021-08-10 10:20:10|1079|1078.6|1079.2|1078.6|1079.2|1078.6|1079|1078.6|0
1628590820000|2021-08-10 10:20:20|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.4|1078.8|0
1628590830000|2021-08-10 10:20:30|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|734
1628590840000|2021-08-10 10:20:40|1079.6|1079.2|1080|1079.4|1080|1079.6|1079.6|1079.2|200
1628590850000|2021-08-10 10:20:50|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|0
1628590860000|2021-08-10 10:21:00||1079.2||1079.2||1079.2||1079.2|0
1628590880000|2021-08-10 10:21:20|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1628590890000|2021-08-10 10:21:30|1079.6|1079.2|1079.4|1079.2|1079.8|1079.4|1079.4|1079.2|0
1628590900000|2021-08-10 10:21:40|1079.6||1079.6||1079.6||1079.6||869
1628590910000|2021-08-10 10:21:50|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|13297
1628590920000|2021-08-10 10:22:00|1079|1079|1079|1078.8|1079.2|1079|1079|1078.8|2423
1628590940000|2021-08-10 10:22:20|1078.8|1078.6|1079|1078.4|1079|1078.6|1078.4|1078.2|2004
1628590950000|2021-08-10 10:22:30||1078.6||1078.6||1078.6||1078.6|0
1628590970000|2021-08-10 10:22:50|1078.8|1078.4|1078.6|1078.2|1078.8|1078.6|1078.6|1078.2|460
1628590980000|2021-08-10 10:23:00|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1628590990000|2021-08-10 10:23:10|1078.6|1078.2|1078.4|1078|1078.8|1078.4|1078.4|1078|0
1628591000000|2021-08-10 10:23:20|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1628591010000|2021-08-10 10:23:30|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1628591020000|2021-08-10 10:23:40|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078.2|0
1628591030000|2021-08-10 10:23:50|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|2
1628591040000|2021-08-10 10:24:00|1079|1078.6|1079.2|1078.8|1079.4|1079|1079|1078.6|2022
1628591050000|2021-08-10 10:24:10|1079.4|1079|1079.6|1079|1079.6|1079.2|1079.4|1079|665
1628591060000|2021-08-10 10:24:20||1079.2||1079.2||1079.2||1079.2|0
1628591070000|2021-08-10 10:24:30|1079.4|1079.4|1079.6|1079|1079.6|1079.4|1079.2|1078.8|1229
1628591080000|2021-08-10 10:24:40|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1628591090000|2021-08-10 10:24:50|1079.6||1079.6||1079.6||1079.6||1000
1628591100000|2021-08-10 10:25:00|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|1248
1628591110000|2021-08-10 10:25:10||1079.4||1079.4||1079.4||1079.4|0
1628591120000|2021-08-10 10:25:20|1080|1079.6|1080.2|1079.8|1080.4|1079.8|1080|1079.6|100
1628591150000|2021-08-10 10:25:50|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|1095
1628591170000|2021-08-10 10:26:10||1079.8||1079.8||1079.8||1079.8|0
1628591180000|2021-08-10 10:26:20|1080.2|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|770
1628591200000|2021-08-10 10:26:40|1080.4|1080|1080.4|1080|1080.6|1080|1080.2|1080|496
1628591210000|2021-08-10 10:26:50|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080|500
1628591220000|2021-08-10 10:27:00|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.4|2583
1628591240000|2021-08-10 10:27:20|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1628591250000|2021-08-10 10:27:30|1081.2|1080.8|1081.2|1081|1081.2|1081|1081|1080.8|3058
1628591260000|2021-08-10 10:27:40|1081.4|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.6|600
1628591270000|2021-08-10 10:27:50|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|1457
1628591280000|2021-08-10 10:28:00|1081.4|1081|1081.8|1081.4|1081.8|1081.4|1081.4|1081|0
1628591290000|2021-08-10 10:28:10|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1628591300000|2021-08-10 10:28:20|1082|1081.6|1082|1081.4|1082|1081.6|1082|1081.4|0
1628591310000|2021-08-10 10:28:30|1081.8||1081.8||1081.8||1081.8||0
1628591330000|2021-08-10 10:28:50|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|211
1628591340000|2021-08-10 10:29:00|1081.8|1081.4|1081.4|1081.2|1081.8|1081.4|1081.4|1081.2|4330
1628591350000|2021-08-10 10:29:10|1081.6||1081.6||1081.6||1081.6||0
1628591380000|2021-08-10 10:29:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|2
1628591400000|2021-08-10 10:30:00|1082|1081.6|1082|1081.4|1082|1081.6|1081.8|1081.4|0
1628591410000|2021-08-10 10:30:10|1081.8|1081.2|1081.4|1081|1081.8|1081.2|1081.2|1080.8|1748
1628591420000|2021-08-10 10:30:20|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1628591440000|2021-08-10 10:30:40|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.2|1081|2
1628591450000|2021-08-10 10:30:50|1081.6|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|322
1628591460000|2021-08-10 10:31:00|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1628591470000|2021-08-10 10:31:10|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1080.8|0
1628591480000|2021-08-10 10:31:20||1080.8||1080.8||1080.8||1080.8|0
1628591490000|2021-08-10 10:31:30|1081.6|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1628591520000|2021-08-10 10:32:00|1081.4|1081|1081.4|1081|1081.6|1081|1081.4|1081|0
1628591530000|2021-08-10 10:32:10|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081|1080.8|3711
1628591540000|2021-08-10 10:32:20|1081.2||1081.2||1081.2||1081.2||0
1628591580000|2021-08-10 10:33:00|1081||1081.2||1081.2||1081||250
1628591610000|2021-08-10 10:33:30|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|2191
1628591620000|2021-08-10 10:33:40|1080.6|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080.2|551
1628591630000|2021-08-10 10:33:50||1080||1080||1080.2||1080|0
1628591640000|2021-08-10 10:34:00||1080.2||1080||1080.2||1079.8|0
1628591650000|2021-08-10 10:34:10||1080.2||1080||1080.2||1080|0
1628591660000|2021-08-10 10:34:20|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|500
1628591700000|2021-08-10 10:35:00|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|1591
1628591730000|2021-08-10 10:35:30|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1628591740000|2021-08-10 10:35:40|||||||||209
1628591760000|2021-08-10 10:36:00|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1628591780000|2021-08-10 10:36:20|1081.6||1081.4||1081.6||1081.4||0
1628591790000|2021-08-10 10:36:30||1081.2||1081||1081.2||1081|0
1628591800000|2021-08-10 10:36:40|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081.2|1080.6|1754
1628591810000|2021-08-10 10:36:50||1080.8||1080.8||1080.8||1080.8|0
1628591820000|2021-08-10 10:37:00|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1628591840000|2021-08-10 10:37:20|1081.2|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1081|37
1628591870000|2021-08-10 10:37:50||1081.2||1081||1081.2||1081|0
1628591900000|2021-08-10 10:38:20||1081.2||1081.2||1081.2||1081.2|0
1628591910000|2021-08-10 10:38:30|1081.6|1081.4|1082.2|1081.8|1082.2|1081.8|1081.6|1081.2|668
1628591920000|2021-08-10 10:38:40|1082|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.6|2424
1628591940000|2021-08-10 10:39:00|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|827
1628591950000|2021-08-10 10:39:10|1082.2|1081.8|1082|1081.8|1082.4|1082|1082|1081.8|0
1628591960000|2021-08-10 10:39:20||1081.6||1081.6||1081.8||1081.6|1718
1628591970000|2021-08-10 10:39:30|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|1957
1628591980000|2021-08-10 10:39:40|1082.2|1082.2|1082.6|1082.2|1082.6|1082.2|1082.2|1082.2|2
1628591990000|2021-08-10 10:39:50|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1628592010000|2021-08-10 10:40:10|1082.2|1082.2|1082.6|1082.2|1082.6|1082.2|1082.2|1082.2|0
1628592030000|2021-08-10 10:40:30||1082.4||1082.2||1082.4||1082.2|0
1628592060000|2021-08-10 10:41:00||1082.4||1082.2||1082.4||1082.2|1082
1628592090000|2021-08-10 10:41:30|1082.4|1082|1082.2|1082|1082.4|1082|1082.2|1081.8|6930
1628592100000|2021-08-10 10:41:40|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|287
1628592110000|2021-08-10 10:41:50|1082.8||1082.6||1082.8||1082.6||0
1628592120000|2021-08-10 10:42:00|1082.4|1082|1082.6|1082|1082.6|1082|1082.4|1082|0
1628592130000|2021-08-10 10:42:10||1082.2||1082.2||1082.2||1082.2|0
1628592150000|2021-08-10 10:42:30|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|610
1628592170000|2021-08-10 10:42:50|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|500
1628592180000|2021-08-10 10:43:00||1082.6||1082.6||1082.6||1082.6|0
1628592190000|2021-08-10 10:43:10|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|1918
1628592200000|2021-08-10 10:43:20|1083|1082.6|1083.4|1083|1083.4|1083|1082.8|1082.6|11936
1628592210000|2021-08-10 10:43:30|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1082.8|1082.6|1143
1628592220000|2021-08-10 10:43:40|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|1995
1628592230000|2021-08-10 10:43:50|1082.8||1082.8||1082.8||1082.8||0
1628592240000|2021-08-10 10:44:00|1082.6|1082.4|1082.6|1082.2|1082.8|1082.4|1082|1081.8|4898
1628592260000|2021-08-10 10:44:20|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.6|1082.4|355
1628592270000|2021-08-10 10:44:30||1082.4||1082.6||1082.6||1082.4|0
1628592280000|2021-08-10 10:44:40|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1082.8|1082.8|2823
1628592290000|2021-08-10 10:44:50|1083|1082.6|1082.6|1082.2|1083|1082.8|1082.6|1082.2|2007
1628592300000|2021-08-10 10:45:00|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1082|0
1628592310000|2021-08-10 10:45:10||1082.2||1082.4||1082.4||1082.2|0
1628592320000|2021-08-10 10:45:20|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.6|1082.2|0
1628592330000|2021-08-10 10:45:30|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1628592340000|2021-08-10 10:45:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1628592350000|2021-08-10 10:45:50|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|169
1628592360000|2021-08-10 10:46:00|1082.4|1082|1082.4|1082|1082.6|1082|1082|1081.8|10373
1628592380000|2021-08-10 10:46:20|1082.2|1081.8|1082|1081.8|1082.4|1081.8|1082|1081.8|72
1628592390000|2021-08-10 10:46:30|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1628592420000|2021-08-10 10:47:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|1979
1628592440000|2021-08-10 10:47:20|1081.6||1081.6||1081.6||1081.6||0
1628592450000|2021-08-10 10:47:30|1081.4|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|139
1628592460000|2021-08-10 10:47:40|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1628592470000|2021-08-10 10:47:50|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|0
1628592480000|2021-08-10 10:48:00|1081||1081||1081||1081||0
1628592490000|2021-08-10 10:48:10|1081.2||1081.2||1081.2||1081.2||0
1628592500000|2021-08-10 10:48:20|1081||1081||1081||1081||0
1628592520000|2021-08-10 10:48:40|1081.2|1081|1081.4|1081.2|1081.4|1081.2|1081.2|1081|1887
1628592530000|2021-08-10 10:48:50||1081||1081||1081||1081|0
1628592540000|2021-08-10 10:49:00|1081.2|1081.2|1080.8|1080.6|1081.4|1081.2|1080.8|1080.4|3088
1628592550000|2021-08-10 10:49:10|1081|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|657
1628592560000|2021-08-10 10:49:20|1081.4|1081|1081.2|1080.8|1081.4|1081|1081|1080.6|0
1628592580000|2021-08-10 10:49:40|1081||1081.2||1081.2||1081||559
1628592590000|2021-08-10 10:49:50|1081||1081||1081||1081||0
1628592600000|2021-08-10 10:50:00|1080.8|1080.6|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|1447
1628592650000|2021-08-10 10:50:50|1081|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.6|0
1628592660000|2021-08-10 10:51:00|1080.6|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.2|407
1628592670000|2021-08-10 10:51:10|1080.4|1080.2|1080.8|1080.4|1080.8|1080.6|1080.4|1080.2|1765
1628592680000|2021-08-10 10:51:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|0
1628592690000|2021-08-10 10:51:30|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.2|1080|1754
1628592700000|2021-08-10 10:51:40|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.4|0
1628592710000|2021-08-10 10:51:50|1079.8|1079.8|1080.2|1079.8|1080.2|1079.8|1079.8|1079.8|2610
1628592730000|2021-08-10 10:52:10|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1628592740000|2021-08-10 10:52:20|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1628592760000|2021-08-10 10:52:40|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.6|2166
1628592770000|2021-08-10 10:52:50|1080|1079.6|1080.2|1079.6|1080.2|1079.8|1080|1079.6|0
1628592780000|2021-08-10 10:53:00|1080||1080||1080.2||1080||0
1628592790000|2021-08-10 10:53:10|1080.2|1079.8|1080.4|1080|1080.6|1080.2|1080.2|1079.8|9612
1628592800000|2021-08-10 10:53:20|1080.2|1079.8|1080.2|1080|1080.2|1080|1080.2|1079.8|0
1628592810000|2021-08-10 10:53:30|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|2976
1628592820000|2021-08-10 10:53:40||1080.2||1080||1080.2||1079.8|1436
1628592830000|2021-08-10 10:53:50|1080.2||1080.4||1080.4||1080.2||0
1628592840000|2021-08-10 10:54:00|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1079.8|126
1628592860000|2021-08-10 10:54:20|1080.6|1080.2|1081|1080.4|1081|1080.6|1080.6|1080.2|258
1628592870000|2021-08-10 10:54:30|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1628592880000|2021-08-10 10:54:40|1080.8|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.2|2787
1628592890000|2021-08-10 10:54:50|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|417
1628592900000|2021-08-10 10:55:00|1081|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.6|0
1628592910000|2021-08-10 10:55:10||1080.4||1080.4||1080.6||1080.4|0
1628592920000|2021-08-10 10:55:20||1080.6||1080.4||1080.6||1080.4|0
1628592930000|2021-08-10 10:55:30|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|168
1628592940000|2021-08-10 10:55:40||1080.8||1080.8||1080.8||1080.8|0
1628592950000|2021-08-10 10:55:50|1081.2|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|894
1628592960000|2021-08-10 10:56:00|1081.4|1081|1081|1080.6|1081.6|1081.2|1081|1080.6|2431
1628592990000|2021-08-10 10:56:30|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|691
1628593000000|2021-08-10 10:56:40|1080.8||1080.6||1080.8||1080.6||0
1628593020000|2021-08-10 10:57:00|1080.8|1080.6|1080.6|1080.4|1080.8|1080.6|1080.6|1080.4|864
1628593040000|2021-08-10 10:57:20|1080.8||1080.8||1080.8||1080.8||0
1628593050000|2021-08-10 10:57:30|1080.6||1080.6||1080.6||1080.6||0
1628593060000|2021-08-10 10:57:40|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1079.8|3099
1628593070000|2021-08-10 10:57:50|1080.2||1080.4||1080.4||1080.2||0
1628593080000|2021-08-10 10:58:00|1080.2|1079.8|1080|1079.8|1080.2|1079.8|1080|1079.8|0
1628593090000|2021-08-10 10:58:10|||||||||90
1628593100000|2021-08-10 10:58:20|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|0
1628593110000|2021-08-10 10:58:30|1080||1079.8||1080||1079.8||0
1628593140000|2021-08-10 10:59:00|1080|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.8|1843
1628593160000|2021-08-10 10:59:20|1080||1080||1080||1080||0
1628593180000|2021-08-10 10:59:40|||||||||1428
1628593190000|2021-08-10 10:59:50|1080.2|1080|1080.6|1080.2|1080.8|1080.4|1080|1079.8|3958
1628593320000|2021-08-10 11:02:00|1081|1080.6|1080.8|1080.4|1081|1080.8|1080.2|1080|12561
1628593330000|2021-08-10 11:02:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080|1502
1628593340000|2021-08-10 11:02:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1628593350000|2021-08-10 11:02:30|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|5574
1628593360000|2021-08-10 11:02:40||1080.4||1080.4||1080.4||1080.4|0
1628593370000|2021-08-10 11:02:50|1080.8|1080.6|1080.8|1080.6|1080.8|1080.6|1080.8|1080.4|922
1628593390000|2021-08-10 11:03:10|1081|1080.8|1080.8|1080.6|1081|1080.8|1080.8|1080.6|1572
1628593410000|2021-08-10 11:03:30|1081|1080.8|1081.8|1081.4|1081.8|1081.4|1080.8|1080.6|7493
1628593420000|2021-08-10 11:03:40|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|1195
1628593440000|2021-08-10 11:04:00|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|1605
1628593450000|2021-08-10 11:04:10|1081.4||1081.4||1081.4||1081.4||0
1628593470000|2021-08-10 11:04:30|1081.6|1081.4|1082|1081.6|1082|1081.6|1081.6|1081.4|539
1628593480000|2021-08-10 11:04:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|2152
1628593500000|2021-08-10 11:05:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.2|1081|524
1628593560000|2021-08-10 11:06:00|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1080.8|2472
1628593570000|2021-08-10 11:06:10|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|17
1628593600000|2021-08-10 11:06:40|1081|1080.6|1081.2|1080.6|1081.2|1080.8|1080.8|1080.6|3105
1628593620000|2021-08-10 11:07:00||1080.8||1080.8||1080.8||1080.8|0
1628593630000|2021-08-10 11:07:10|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|2080
1628593670000|2021-08-10 11:07:50|1081.4|1081|1081.4|1080.8|1081.6|1081.2|1081.2|1080.8|4003
1628593680000|2021-08-10 11:08:00|1081.2|1080.6|1080.8|1080.4|1081.2|1080.6|1080.8|1080.4|2859
1628593690000|2021-08-10 11:08:10|1081|1080.6|1081|1080.6|1081.2|1081|1081|1080.6|3973
1628593700000|2021-08-10 11:08:20|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1628593710000|2021-08-10 11:08:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.6|1080|7942
1628593730000|2021-08-10 11:08:50|1080.4|1080|1080.8|1080.4|1080.8|1080.6|1080.4|1080|5027
1628593750000|2021-08-10 11:09:10|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|2335
1628593760000|2021-08-10 11:09:20|1080.8||1080.8||1080.8||1080.6||0
1628593770000|2021-08-10 11:09:30|1080.6|1080|1080.6|1080.2|1080.8|1080.6|1080.2|1079.8|13468
1628593790000|2021-08-10 11:09:50|1080.4|1080|1080.4|1080.2|1080.6|1080.4|1080.2|1079.6|15140
1628593800000|2021-08-10 11:10:00|1080.6|1080.4|1080.6|1080.4|1081|1080.6|1080.4|1080.2|1340
1628593810000|2021-08-10 11:10:10||1080.2||1080.4||1080.4||1080.2|1855
1628593820000|2021-08-10 11:10:20|1080.8|1080.6|1081|1080.8|1081.2|1080.8|1080.8|1080.6|1956
1628593830000|2021-08-10 11:10:30||1080.6||1080.6||1080.6||1080.6|823
1628593840000|2021-08-10 11:10:40||1080.8||1080.8||1080.8||1080.8|0
1628593850000|2021-08-10 11:10:50|1081.2|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.8|488
1628593860000|2021-08-10 11:11:00|1081.6|1081|1081.6|1081.2|1081.6|1081.2|1081.6|1081|0
1628593880000|2021-08-10 11:11:20|1081.8||1081.6||1081.8||1081.6||0
1628593890000|2021-08-10 11:11:30|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.4|1080.8|1477
1628593920000|2021-08-10 11:12:00|1081.6|1081|1081.8|1081.4|1081.8|1081.4|1081.6|1081|2918
1628593930000|2021-08-10 11:12:10|1082|1081.6|1082|1081.8|1082|1081.8|1082|1081.6|250
1628593980000|2021-08-10 11:13:00|1082.2|1082|1082.2|1081.8|1082.2|1082|1082.2|1081.8|1075
1628594020000|2021-08-10 11:13:40|1082|1081.6|1082|1081.4|1082|1081.6|1081.6|1081.2|1136
1628594030000|2021-08-10 11:13:50||1081.6||1081.6||1081.8||1081.6|0
1628594050000|2021-08-10 11:14:10|1082.2|1081.8|1082.4|1082|1082.4|1082.2|1082.2|1081.8|2667
1628594060000|2021-08-10 11:14:20|1082.2|1081.8|1082.6|1082.2|1082.8|1082.2|1082|1081.8|2073
1628594080000|2021-08-10 11:14:40|1082.4|1082|1082.4|1082|1082.4|1082|1082.2|1081.8|2972
1628594090000|2021-08-10 11:14:50|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1628594100000|2021-08-10 11:15:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|0
1628594130000|2021-08-10 11:15:30|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|2259
1628594140000|2021-08-10 11:15:40|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1628594160000|2021-08-10 11:16:00||1082.4||1082.2||1082.4||1082.2|2
1628594170000|2021-08-10 11:16:10|1082.8||1082.8||1082.8||1082.8||0
1628594180000|2021-08-10 11:16:20|1083|1082.4|1082.8|1082.6|1083|1082.6|1082.8|1082.4|250
1628594200000|2021-08-10 11:16:40|1083|1082.8|1083|1082.6|1083.4|1083|1083|1082.4|3313
1628594210000|2021-08-10 11:16:50||1082.8||1082.6||1082.8||1082.6|0
1628594220000|2021-08-10 11:17:00||1082.8||1082.8||1082.8||1082.8|498
1628594230000|2021-08-10 11:17:10|1082.8|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.2|2405
1628594250000|2021-08-10 11:17:30|1083|1082.8|1083.6|1083.2|1083.6|1083.2|1083|1082.8|954
1628594260000|2021-08-10 11:17:40|1083.4|1083.4|1083.4|1082.8|1083.4|1083.4|1083.2|1082.8|1352
1628594270000|2021-08-10 11:17:50|1083.6|1083|1083.6|1083.4|1083.6|1083.4|1083.6|1083|500
1628594280000|2021-08-10 11:18:00||1083.2||1083.2||1083.2||1083.2|0
1628594300000|2021-08-10 11:18:20|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|1266
1628594310000|2021-08-10 11:18:30|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1628594330000|2021-08-10 11:18:50|1083.2|1083.2|1083.4|1083.2|1083.4|1083.2|1083.2|1083.2|312
1628594340000|2021-08-10 11:19:00|1083.6|1083.4|1083.6|1083.4|1083.6|1083.4|1083.6|1083.4|264
1628594350000|2021-08-10 11:19:10|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083.2|1151
1628594360000|2021-08-10 11:19:20||1083.4||1083.2||1083.4||1083.2|0
1628594380000|2021-08-10 11:19:40||1083.4||1083.2||1083.4||1083.2|0
1628594400000|2021-08-10 11:20:00|1083.8|1083.6|1083.8|1083.4|1084|1083.8|1083.8|1083.4|2512
1628594410000|2021-08-10 11:20:10|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1628594420000|2021-08-10 11:20:20|1084|1083.8|1084.4|1084.2|1084.8|1084.6|1084|1083.8|31824
1628594430000|2021-08-10 11:20:30|1084.6||1084.6||1084.6||1084.4||0
1628594470000|2021-08-10 11:21:10|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.2|1084|1675
1628594520000|2021-08-10 11:22:00|1084.4||1084.4||1084.4||1084.4||267
1628594540000|2021-08-10 11:22:20|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|1084.6|1084.2|3332
1628594550000|2021-08-10 11:22:30|||||||||7
1628594570000|2021-08-10 11:22:50|1084.4|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|2518
1628594630000|2021-08-10 11:23:50|1084.4|1084|1084.6|1084.2|1084.6|1084.4|1084.2|1084|5822
1628594640000|2021-08-10 11:24:00|1084.4||1084.6||1084.6||1084.4||600
1628594650000|2021-08-10 11:24:10|1084.4||1084.4||1084.4||1084.4||0
1628594670000|2021-08-10 11:24:30|1084.6|1084.4|1085|1084.6|1085.2|1084.8|1084.6|1084.4|5748
1628594680000|2021-08-10 11:24:40|1084.8|1084.4|1084.4|1084|1084.8|1084.4|1084.4|1084|300
1628594690000|2021-08-10 11:24:50|1084.2||1084.4||1084.4||1084.2||0
1628594700000|2021-08-10 11:25:00|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|2376
1628594710000|2021-08-10 11:25:10|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1628594720000|2021-08-10 11:25:20|1083.8||1083.8||1083.8||1083.8||0
1628594730000|2021-08-10 11:25:30||1083.4||1083.4||1083.4||1083.4|0
1628594830000|2021-08-10 11:27:10|1083.6||1083.6||1083.8||1083.6||0
1628594850000|2021-08-10 11:27:30|||||||||53
1628594860000|2021-08-10 11:27:40|1083.4|1083.2|1083.6|1083.4|1083.6|1083.4|1083.4|1083|2752
1628594870000|2021-08-10 11:27:50|1083.8|1083.6|1084|1083.8|1084|1083.8|1083.8|1083.6|2841
1628594880000|2021-08-10 11:28:00|1084.2|1083.6|1084.6|1084.2|1084.6|1084.2|1084.2|1083.6|3284
1628594890000|2021-08-10 11:28:10|1084.8|1084|1084.4|1084.2|1084.8|1084.2|1084.4|1084|0
1628594910000|2021-08-10 11:28:30|1084.2|1084|1084.2|1083.8|1084.2|1084|1084.2|1083.8|758
1628594920000|2021-08-10 11:28:40|1084.4|1084|1084.8|1084.4|1084.8|1084.4|1084.4|1084|4
1628594930000|2021-08-10 11:28:50|1084.6|1084.6|1084.6|1084.2|1084.6|1084.6|1084.6|1084.2|368
1628594940000|2021-08-10 11:29:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1628594950000|2021-08-10 11:29:10|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|0
1628594970000|2021-08-10 11:29:30|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.2|1084|1983
1628594980000|2021-08-10 11:29:40|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|395
1628594990000|2021-08-10 11:29:50|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|1047
1628595000000|2021-08-10 11:30:00|1084.2|1083.8|1084|1083.8|1084.2|1083.8|1084|1083.8|0
1628595010000|2021-08-10 11:30:10|1084.2||1084||1084.2||1084||0
1628595020000|2021-08-10 11:30:20|1084.2||1084.2||1084.2||1084.2||0
1628595030000|2021-08-10 11:30:30|1084|1083.6|1083.6|1083.2|1084|1083.6|1083.6|1083.2|1201
1628595060000|2021-08-10 11:31:00|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|649
1628595070000|2021-08-10 11:31:10|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1628595080000|2021-08-10 11:31:20|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1628595110000|2021-08-10 11:31:50|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|0
1628595130000|2021-08-10 11:32:10|1084.2|1083.8|1084.4|1084|1084.6|1084.2|1084.2|1083.8|740
1628595140000|2021-08-10 11:32:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|2244
1628595160000|2021-08-10 11:32:40||1084.4||1084.4||1084.4||1084.4|0
1628595190000|2021-08-10 11:33:10|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|237
1628595220000|2021-08-10 11:33:40|1085|1084.6|1085|1084.6|1085|1084.8|1085|1084.6|250
1628595240000|2021-08-10 11:34:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.4|2053
1628595250000|2021-08-10 11:34:10|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1628595260000|2021-08-10 11:34:20|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.4|2684
1628595270000|2021-08-10 11:34:30|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084|1105
1628595300000|2021-08-10 11:35:00|1084.4|1084|1084|1083.6|1084.4|1084.2|1083.8|1083.6|2942
1628595310000|2021-08-10 11:35:10|1084.2|1083.4|1084.2|1083.8|1084.2|1083.8|1084|1083.4|6717
1628595320000|2021-08-10 11:35:20|1084.4|1084|1084.2|1084|1084.4|1084|1084.2|1083.8|0
1628595330000|2021-08-10 11:35:30||1083.8||1083.8||1084||1083.8|2122
1628595360000|2021-08-10 11:36:00|1084||1084||1084||1084||0
1628595370000|2021-08-10 11:36:10||1083.6||1083.6||1083.6||1083.6|572
1628595380000|2021-08-10 11:36:20|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1628595390000|2021-08-10 11:36:30|1083.8||1084||1084||1083.8||0
1628595400000|2021-08-10 11:36:40||1083.8||1083.8||1083.8||1083.8|0
1628595410000|2021-08-10 11:36:50||1083.6||1083.6||1083.6||1083.6|0
1628595420000|2021-08-10 11:37:00|1083.8||1084||1084||1083.8||0
1628595430000|2021-08-10 11:37:10|1083.6|1083.4|1083.8|1083.6|1083.8|1083.6|1083.6|1083.4|9300
1628595450000|2021-08-10 11:37:30|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|1090
1628595460000|2021-08-10 11:37:40|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.8|1083.2|177
1628595490000|2021-08-10 11:38:10||1083.4||1083.4||1083.4||1083.4|818
1628595510000|2021-08-10 11:38:30|1084|1083.6|1084.2|1083.8|1084.2|1084|1084|1083.6|2647
1628595520000|2021-08-10 11:38:40|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1628595540000|2021-08-10 11:39:00|1084.4||1084.4||1084.4||1084.4||0
1628595550000|2021-08-10 11:39:10|1084.2|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1628595560000|2021-08-10 11:39:20|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1083.8|1857
1628595610000|2021-08-10 11:40:10|1084.4|1084.4|1084.2|1083.8|1084.4|1084.4|1084.2|1083.8|3931
1628595620000|2021-08-10 11:40:20|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1628595640000|2021-08-10 11:40:40|1084.4||1084.4||1084.4||1084.4||0
1628595650000|2021-08-10 11:40:50|1084.6|1084.4|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|229
1628595660000|2021-08-10 11:41:00|1084.4|1084|1084.2|1084|1084.4|1084.2|1084.2|1084|2
1628595670000|2021-08-10 11:41:10|1084.4|1084.2|1084.4|1084.2|1084.4|1084.2|1084.4|1084|553
1628595680000|2021-08-10 11:41:20|||||||||500
1628595690000|2021-08-10 11:41:30|1084.6|1084|1084.6|1084.2|1084.6|1084.4|1084.4|1084|861
1628595710000|2021-08-10 11:41:50|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|3728
1628595720000|2021-08-10 11:42:00|1084.8|1084.4|1084.6|1084.4|1085|1084.4|1084.6|1084.2|1959
1628595730000|2021-08-10 11:42:10|1084.4|1084.2|1084|1083.6|1084.4|1084.2|1084|1083.6|2024
1628595740000|2021-08-10 11:42:20|1083.8||1083.8||1083.8||1083.8||0
1628595750000|2021-08-10 11:42:30|1083.6|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|372
1628595770000|2021-08-10 11:42:50|1084|1083.6|1084.2|1083.6|1084.2|1083.6|1084|1083.6|1762
1628595780000|2021-08-10 11:43:00|1084|1083.4|1083.8|1083.4|1084|1083.4|1083.8|1083.4|0
1628595820000|2021-08-10 11:43:40|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|0
1628595840000|2021-08-10 11:44:00|1083.4||1083.4||1083.4||1083.4||0
1628595870000|2021-08-10 11:44:30|1083.6|1083.4|1083.8|1083.6|1083.8|1083.6|1083.4|1083.2|2688
1628595880000|2021-08-10 11:44:40|1084|1083.8|1083.8|1083.6|1084|1083.8|1083.8|1083.6|3184
1628595890000|2021-08-10 11:44:50|1083.6|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|745
1628595900000|2021-08-10 11:45:00||1083.6||1083.6||1083.6||1083.4|0
1628595980000|2021-08-10 11:46:20|1083.6|1083.4|1083.8|1083.6|1083.8|1083.6|1083.6|1083.4|1605
1628595990000|2021-08-10 11:46:30||1083.4||1083.4||1083.4||1083.4|0
1628596000000|2021-08-10 11:46:40||1083.6||1083.6||1083.6||1083.6|0
1628596030000|2021-08-10 11:47:10|1084|1083.8|1084|1083.8|1084|1083.8|1084|1083.8|869
1628596040000|2021-08-10 11:47:20|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|1085
1628596050000|2021-08-10 11:47:30|1083.8||1084||1084||1083.8||893
1628596070000|2021-08-10 11:47:50|1084.2|1083.8|1084.2|1084|1084.2|1084|1084.2|1083.8|0
1628596090000|2021-08-10 11:48:10|1084.4|1084.2|1084|1083.6|1084.4|1084.2|1084|1083.6|1670
1628596100000|2021-08-10 11:48:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|0
1628596110000|2021-08-10 11:48:30|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|0
1628596130000|2021-08-10 11:48:50|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|0
1628596150000|2021-08-10 11:49:10|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1628596160000|2021-08-10 11:49:20|1084.6|1084.2|1084|1083.6|1084.6|1084.2|1084|1083.6|3547
1628596180000|2021-08-10 11:49:40|1084.2|1083.8|1084|1083.8|1084.2|1083.8|1084|1083.8|0
1628596190000|2021-08-10 11:49:50|1084.2|1084|1084.4|1084|1084.4|1084|1084.2|1084|109
1628596200000|2021-08-10 11:50:00|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|802
1628596240000|2021-08-10 11:50:40|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|0
1628596260000|2021-08-10 11:51:00|1084|1083.6|1083.8|1083.2|1084|1083.6|1083.8|1083.2|1423
1628596270000|2021-08-10 11:51:10||1083.4||1083.4||1083.4||1083.4|0
1628596300000|2021-08-10 11:51:40|1083.6|1083.2|1083.4|1083.2|1083.6|1083.2|1083.4|1083.2|2274
1628596310000|2021-08-10 11:51:50||1083||1083||1083||1083|1200
1628596320000|2021-08-10 11:52:00|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1628596330000|2021-08-10 11:52:10|1083||1083.2||1083.2||1083||2000
1628596360000|2021-08-10 11:52:40|1083|1082.6|1083.4|1083|1083.8|1083.6|1083|1082.6|21409
1628596370000|2021-08-10 11:52:50|1083.2|1082.8|1082.8|1082.4|1083.2|1082.8|1082.8|1082.4|467
1628596380000|2021-08-10 11:53:00|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1628596390000|2021-08-10 11:53:10||1083||1082.8||1083||1082.6|0
1628596410000|2021-08-10 11:53:30|1083||1083.2||1083.2||1083||1391
1628596440000|2021-08-10 11:54:00|1083.4|1083|1083.6|1083|1083.6|1083.2|1083.4|1083|469
1628596450000|2021-08-10 11:54:10|1083.4|1082.8|1083.2|1082.8|1083.4|1082.8|1083.2|1082.8|0
1628596460000|2021-08-10 11:54:20||1083||1082.8||1083||1082.8|0
1628596480000|2021-08-10 11:54:40|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|1184
1628596490000|2021-08-10 11:54:50|1082.8|1082.4|1082.6|1082.2|1082.8|1082.6|1082.6|1082.2|1336
1628596500000|2021-08-10 11:55:00|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082.2|1082|3148
1628596510000|2021-08-10 11:55:10|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|0
1628596530000|2021-08-10 11:55:30||1082.4||1082.2||1082.4||1082.2|0
1628596550000|2021-08-10 11:55:50||1082.4||1082.4||1082.4||1082.4|15
1628596570000|2021-08-10 11:56:10||1082.2||1082.2||1082.2||1082.2|3492
1628596580000|2021-08-10 11:56:20|1082.8|1082.4|1082.6|1082.2|1082.8|1082.6|1082.6|1082.2|224
1628596590000|2021-08-10 11:56:30|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1628596610000|2021-08-10 11:56:50||1082.4||1082.2||1082.4||1082.2|0
1628596620000|2021-08-10 11:57:00||1082.4||1082.2||1082.4||1082.2|0
1628596640000|2021-08-10 11:57:20|1082.4|1082|1082.4|1082|1082.4|1082|1082.2|1082|0
1628596650000|2021-08-10 11:57:30|1082.2||1082.2||1082.2||1082.2||0
1628596680000|2021-08-10 11:58:00|1082.4||1082.6||1082.6||1082.4||238
1628596690000|2021-08-10 11:58:10|1082.4||1082.2||1082.4||1082.2||0
1628596730000|2021-08-10 11:58:50|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|271
1628596740000|2021-08-10 11:59:00||1082.4||1082.2||1082.4||1082.2|0
1628596760000|2021-08-10 11:59:20||1082.4||1082.4||1082.4||1082.4|0
1628596770000|2021-08-10 11:59:30|1082.8|1082.6|1082.6|1082.2|1083|1082.6|1082.4|1082|3611
1628596790000|2021-08-10 11:59:50|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1628596820000|2021-08-10 12:00:20|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1082|0
1628596840000|2021-08-10 12:00:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1628596870000|2021-08-10 12:01:10|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1628596880000|2021-08-10 12:01:20|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|3976
1628596890000|2021-08-10 12:01:30|1082.4|1082|1082.4|1082|1082.6|1082.2|1082.2|1082|4113
1628596930000|2021-08-10 12:02:10||1082.2||1082.2||1082.2||1082.2|0
1628596940000|2021-08-10 12:02:20|1082.6|1082.4|1082.8|1082.4|1083|1082.6|1082.6|1082.4|1170
1628596950000|2021-08-10 12:02:30|1082.6|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1082|3047
1628596960000|2021-08-10 12:02:40|1082|1081.8|1082.4|1082.2|1082.8|1082.4|1082|1081.6|17140
1628596970000|2021-08-10 12:02:50|1082.2|1082|1081.8|1081.4|1082.4|1082|1081.8|1081.4|5171
1628596980000|2021-08-10 12:03:00|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.4|214
1628596990000|2021-08-10 12:03:10|1082|1081.6|1082|1081.6|1082.2|1081.8|1082|1081.6|608
1628597010000|2021-08-10 12:03:30|1082.2|1081.4|1081.6|1081.2|1082.2|1081.4|1081.6|1081.2|0
1628597030000|2021-08-10 12:03:50|1081.4|1081|1082|1081.6|1082|1081.6|1081.4|1081|2895
1628597040000|2021-08-10 12:04:00|1081.8|1081.8|1081.8|1081.4|1082|1081.8|1081.8|1081.4|1003
1628597050000|2021-08-10 12:04:10|1082|1081.6|1082|1081.6|1082|1081.8|1082|1081.6|1657
1628597060000|2021-08-10 12:04:20|1082.2|1081.8|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|2757
1628597070000|2021-08-10 12:04:30|1082.2|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1082|2570
1628597100000|2021-08-10 12:05:00|1082.4||1082.6||1082.6||1082.4||0
1628597110000|2021-08-10 12:05:10|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1628597120000|2021-08-10 12:05:20|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.6|325
1628597140000|2021-08-10 12:05:40|1081.8|1081.8|1082.2|1081.8|1082.2|1081.8|1081.8|1081.8|0
1628597150000|2021-08-10 12:05:50|1082|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.4|8621
1628597170000|2021-08-10 12:06:10|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1628597190000|2021-08-10 12:06:30|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1628597260000|2021-08-10 12:07:40|1081.8|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.6|1480
1628597270000|2021-08-10 12:07:50|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|2341
1628597280000|2021-08-10 12:08:00|1082||1082||1082.2||1082||0
1628597290000|2021-08-10 12:08:10|1082.2|1082|1082.4|1082|1082.4|1082.2|1082.2|1082|1997
1628597300000|2021-08-10 12:08:20|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|1600
1628597310000|2021-08-10 12:08:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1628597320000|2021-08-10 12:08:40|1083||1083||1083||1083||0
1628597330000|2021-08-10 12:08:50|1082.8||1082.8||1082.8||1082.8||0
1628597340000|2021-08-10 12:09:00|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1628597370000|2021-08-10 12:09:30|1082.8||1082.8||1082.8||1082.8||0
1628597380000|2021-08-10 12:09:40|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|1268
1628597390000|2021-08-10 12:09:50|1083.4||1083.4||1083.4||1083.4||0
1628597400000|2021-08-10 12:10:00|1083.2||1083.2||1083.2||1083.2||0
1628597410000|2021-08-10 12:10:10|1083||1083.2||1083.2||1083||0
1628597420000|2021-08-10 12:10:20|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|2962
1628597430000|2021-08-10 12:10:30|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1628597440000|2021-08-10 12:10:40|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1628597450000|2021-08-10 12:10:50|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|3338
1628597480000|2021-08-10 12:11:20|1082.6|1082.2|1082.4|1082.2|1082.6|1082.2|1082.4|1082|29
1628597490000|2021-08-10 12:11:30|1082.2|1082|1082.4|1082|1082.6|1082.2|1082.2|1081.8|423
1628597500000|2021-08-10 12:11:40|1082.2||1082.4||1082.4||1082.2||0
1628597540000|2021-08-10 12:12:20|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.6|2146
1628597550000|2021-08-10 12:12:30|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1628597600000|2021-08-10 12:13:20|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.4|0
1628597620000|2021-08-10 12:13:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|0
1628597630000|2021-08-10 12:13:50|1081.6||1081.8||1081.8||1081.6||500
1628597650000|2021-08-10 12:14:10|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.6|1081.2|1559
1628597660000|2021-08-10 12:14:20|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.2|1081|4351
1628597670000|2021-08-10 12:14:30|1082|1081.6|1082.4|1082|1082.4|1082|1082|1081.6|2131
1628597680000|2021-08-10 12:14:40|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.6|1081.4|4582
1628597690000|2021-08-10 12:14:50|1081.6|1081.2|1081.6|1081.2|1082|1081.6|1081.4|1081.2|10401
1628597700000|2021-08-10 12:15:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.8|1081.2|1283
1628597710000|2021-08-10 12:15:10|1081.6|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081.2|964
1628597730000|2021-08-10 12:15:30||1081.4||1081.4||1081.4||1081.4|0
1628597740000|2021-08-10 12:15:40||1081.2||1081.2||1081.2||1081.2|0
1628597750000|2021-08-10 12:15:50|1081.6|1081|1081|1080.6|1081.6|1081|1081|1080.6|2847
1628597760000|2021-08-10 12:16:00|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1628597770000|2021-08-10 12:16:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1628597780000|2021-08-10 12:16:20|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1080.4|1080|3937
1628597810000|2021-08-10 12:16:50|1081|1080.6|1081.2|1080.8|1081.4|1081|1080.8|1080.6|3410
1628597830000|2021-08-10 12:17:10|1081||1081.2||1081.2||1081||50
1628597840000|2021-08-10 12:17:20|1081|1080.6|1080.6|1080.2|1081|1080.6|1080.6|1080.2|2409
1628597850000|2021-08-10 12:17:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.2|0
1628597860000|2021-08-10 12:17:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080|0
1628597870000|2021-08-10 12:17:50|1080.8||1080.8||1080.8||1080.8||0
1628597890000|2021-08-10 12:18:10|1080.6||1080.4||1080.6||1080.4||0
1628597910000|2021-08-10 12:18:30|1080.6|1080.4|1081|1080.4|1081|1080.6|1080.6|1080.2|313
1628597930000|2021-08-10 12:18:50|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1081.2|1080.6|0
1628597950000|2021-08-10 12:19:10|1081.4|1080.6|1081.2|1080.8|1081.4|1080.8|1081|1080.6|5294
1628598000000|2021-08-10 12:20:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|2811
1628598010000|2021-08-10 12:20:10|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.4|0
1628598020000|2021-08-10 12:20:20|1080.8|1080.4|1080.4|1080|1080.8|1080.4|1080.4|1080|1392
1628598030000|2021-08-10 12:20:30|1080.2||1080.2||1080.4||1080.2||3
1628598040000|2021-08-10 12:20:40|1080.4||1080.2||1080.4||1080.2||278
1628598070000|2021-08-10 12:21:10|1080.4|1080.2|1080.8|1080.4|1081|1080.6|1080.4|1080|4362
1628598080000|2021-08-10 12:21:20||1080.6||1080.6||1080.6||1080.6|0
1628598090000|2021-08-10 12:21:30|1081|1080.8|1080.8|1080.6|1081|1080.8|1080.8|1080.6|588
1628598110000|2021-08-10 12:21:50|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|0
1628598120000|2021-08-10 12:22:00|1080.8||1080.8||1080.8||1080.8||0
1628598130000|2021-08-10 12:22:10|1080.6||1080.8||1080.8||1080.6||0
1628598160000|2021-08-10 12:22:40||1080.4||1080.6||1080.6||1080.4|0
1628598170000|2021-08-10 12:22:50|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|0
1628598180000|2021-08-10 12:23:00||1080.6||1080.6||1080.6||1080.6|77
1628598210000|2021-08-10 12:23:30||1080.4||1080.4||1080.4||1080.4|1182
1628598220000|2021-08-10 12:23:40|1080.6|1080.2|1080.6|1080.2|1080.8|1080.2|1080.6|1080.2|0
1628598230000|2021-08-10 12:23:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|0
1628598240000|2021-08-10 12:24:00|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1628598250000|2021-08-10 12:24:10|1080.2|1080.2|1080.2|1080|1080.2|1080.2|1080.2|1080|0
1628598260000|2021-08-10 12:24:20|1080.4||1080.4||1080.4||1080.4||0
1628598270000|2021-08-10 12:24:30|1080.2||1080.2||1080.2||1080.2||600
1628598280000|2021-08-10 12:24:40|1080.4||1080.2||1080.4||1080.2||0
1628598290000|2021-08-10 12:24:50|1080.4||1080.2||1080.4||1080.2||0
1628598300000|2021-08-10 12:25:00|1080|1079.8|1080|1079.8|1080.2|1079.8|1080|1079.8|978
1628598330000|2021-08-10 12:25:30|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1000
1628598340000|2021-08-10 12:25:40|1080|1079.8|1080|1079.8|1080|1079.8|1080|1079.8|361
1628598350000|2021-08-10 12:25:50|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|0
1628598370000|2021-08-10 12:26:10|1080|1079.8|1080|1079.8|1080|1079.8|1080|1079.6|406
1628598410000|2021-08-10 12:26:50|1080.2|1080|1080|1079.8|1080.2|1080|1080|1079.8|5896
1628598420000|2021-08-10 12:27:00|1080.2|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|2760
1628598430000|2021-08-10 12:27:10|1080|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.6|0
1628598450000|2021-08-10 12:27:30|1080|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.8|2
1628598490000|2021-08-10 12:28:10||1080||1080||1080||1080|0
1628598500000|2021-08-10 12:28:20|1080|1079.8|1080|1079.6|1080|1079.8|1080|1079.6|2841
1628598520000|2021-08-10 12:28:40|1080.2|1079.8|1080.4|1080.2|1080.4|1080.2|1080.2|1079.8|7961
1628598550000|2021-08-10 12:29:10|1080.6||1080.6||1080.6||1080.6||0
1628598580000|2021-08-10 12:29:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1628598590000|2021-08-10 12:29:50|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1628598610000|2021-08-10 12:30:10|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|500
1628598620000|2021-08-10 12:30:20|1080.8|1080.4|1080.6|1080.2|1080.8|1080.6|1080.4|1080.2|1927
1628598660000|2021-08-10 12:31:00|1080.4||1080.6||1080.6||1080.4||0
1628598670000|2021-08-10 12:31:10|1080.4||1080.4||1080.4||1080.4||0
1628598680000|2021-08-10 12:31:20|1080.6|1080.4|1080.4|1080.2|1080.6|1080.4|1080.4|1080.2|0
1628598700000|2021-08-10 12:31:40|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|1972
1628598710000|2021-08-10 12:31:50|1080|1079.8|1079.4|1079|1080.4|1079.8|1079.4|1079|6276
1628598720000|2021-08-10 12:32:00|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079.2|0
1628598730000|2021-08-10 12:32:10|1079.6|1079.4|1079.4|1079.2|1079.6|1079.4|1079.4|1079.2|0
1628598740000|2021-08-10 12:32:20|1079.2|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|571
1628598750000|2021-08-10 12:32:30|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079.2|1078.8|1377
1628598760000|2021-08-10 12:32:40|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1079|1527
1628598780000|2021-08-10 12:33:00|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|1997
1628598790000|2021-08-10 12:33:10|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.6|1079.2|5455
1628598800000|2021-08-10 12:33:20|1079.8|1079.4|1079.6|1079.2|1080|1079.4|1079.6|1079.2|0
1628598820000|2021-08-10 12:33:40|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|1202
1628598830000|2021-08-10 12:33:50|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.4|4062
1628598840000|2021-08-10 12:34:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|367
1628598850000|2021-08-10 12:34:10|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1628598860000|2021-08-10 12:34:20|1078.4|1078|1078.2|1078|1078.4|1078.2|1078.2|1078|0
1628598870000|2021-08-10 12:34:30|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|1078.2|1078|407
1628598880000|2021-08-10 12:34:40||1078||1078||1078||1078|50
1628598890000|2021-08-10 12:34:50|1078.2|1077.8|1078.4|1077.8|1078.4|1078|1078|1077.8|270
1628598900000|2021-08-10 12:35:00||1078||1078||1078||1078|0
1628598910000|2021-08-10 12:35:10||1078.2||1078||1078.2||1078|0
1628598920000|2021-08-10 12:35:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|1077
1628598930000|2021-08-10 12:35:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|616
1628598940000|2021-08-10 12:35:40|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|0
1628598950000|2021-08-10 12:35:50|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1077.8|1501
1628598960000|2021-08-10 12:36:00|1078.4|1078|1078.4|1077.8|1078.4|1078|1078.4|1077.8|763
1628599020000|2021-08-10 12:37:00||1078||1078||1078||1078|0
1628599040000|2021-08-10 12:37:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|0
1628599060000|2021-08-10 12:37:40|1078.4|1078|1078.2|1077.8|1078.4|1078|1078|1077.8|680
1628599070000|2021-08-10 12:37:50|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|226
1628599080000|2021-08-10 12:38:00|1077.6|1077.2|1077.6|1077.2|1077.6|1077.4|1077.4|1077|1706
1628599090000|2021-08-10 12:38:10|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1628599100000|2021-08-10 12:38:20|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|1284
1628599110000|2021-08-10 12:38:30|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1628599120000|2021-08-10 12:38:40|1077.6|1077.2|1077.6|1077.4|1077.6|1077.4|1077.6|1077.2|1259
1628599130000|2021-08-10 12:38:50|1077.8|1077.6|1078.2|1077.8|1078.4|1078|1077.8|1077.6|4275
1628599140000|2021-08-10 12:39:00|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1628599160000|2021-08-10 12:39:20||1078||1078||1078||1078|0
1628599170000|2021-08-10 12:39:30||1077.8||1077.8||1077.8||1077.8|0
1628599190000|2021-08-10 12:39:50||1078||1077.8||1078||1077.8|0
1628599200000|2021-08-10 12:40:00|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1628599230000|2021-08-10 12:40:30|1078.2|1078|1078.4|1078.2|1078.4|1078.2|1078.2|1077.8|1740
1628599240000|2021-08-10 12:40:40||1078||1078||1078||1078|0
1628599250000|2021-08-10 12:40:50|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078.2|1077.8|0
1628599260000|2021-08-10 12:41:00|1078.4|1078|1078.2|1078|1078.4|1078|1078.2|1078|0
1628599270000|2021-08-10 12:41:10||1077.8||1077.8||1077.8||1077.8|0
1628599280000|2021-08-10 12:41:20|1077.8|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.6|2097
1628599310000|2021-08-10 12:41:50|1077.8||1077.8||1077.8||1077.8||0
1628599340000|2021-08-10 12:42:20|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|977
1628599350000|2021-08-10 12:42:30|1078|1077.6|1078|1077.6|1078|1077.8|1078|1077.6|353
1628599430000|2021-08-10 12:43:50|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.8|2121
1628599440000|2021-08-10 12:44:00|1078|1078|1078.2|1078|1078.2|1078|1078|1078|0
1628599460000|2021-08-10 12:44:20|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|1219
1628599490000|2021-08-10 12:44:50||1078||1078||1078||1078|637
1628599510000|2021-08-10 12:45:10|1078.6|1078.2|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|5264
1628599530000|2021-08-10 12:45:30|1079|1078.6|1079.2|1079|1079.2|1079|1079|1078.6|1455
1628599540000|2021-08-10 12:45:40|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|3277
1628599550000|2021-08-10 12:45:50|1079.4||1079.4||1079.4||1079.4||0
1628599560000|2021-08-10 12:46:00|1079.6|1079|1079.2|1078.8|1079.6|1079|1079.2|1078.8|306
1628599590000|2021-08-10 12:46:30|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1079|445
1628599600000|2021-08-10 12:46:40|1080.2|1080|1080|1079.6|1080.2|1080|1079.6|1079|26701
1628599610000|2021-08-10 12:46:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|2016
1628599620000|2021-08-10 12:47:00|1080|1079.6|1080|1079.6|1080|1079.8|1080|1079.6|1980
1628599670000|2021-08-10 12:47:50|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|3771
1628599680000|2021-08-10 12:48:00|1080.4|1080.4|1080.4|1080|1080.6|1080.4|1080.2|1080|5775
1628599690000|2021-08-10 12:48:10|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|712
1628599700000|2021-08-10 12:48:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1208
1628599710000|2021-08-10 12:48:30|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.2|1403
1628599720000|2021-08-10 12:48:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1628599730000|2021-08-10 12:48:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1628599760000|2021-08-10 12:49:20|1080.6|1080.6|1080.8|1080.6|1080.8|1080.6|1080.6|1080.6|1917
1628599770000|2021-08-10 12:49:30|1081|1080.8|1081.4|1080.8|1081.4|1080.8|1081|1080.8|3669
1628599780000|2021-08-10 12:49:40|1081.2|1081|1081.2|1080.8|1081.2|1081|1081.2|1080.8|675
1628599820000|2021-08-10 12:50:20|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.4|6217
1628599830000|2021-08-10 12:50:30|1080.6||1080.8||1080.8||1080.6||0
1628599840000|2021-08-10 12:50:40|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|1998
1628599860000|2021-08-10 12:51:00|1080.2|1079.8|1079.6|1079.2|1080.2|1080|1079|1078.8|18483
1628599870000|2021-08-10 12:51:10|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|2264
1628599880000|2021-08-10 12:51:20|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079|1078.6|3133
1628599900000|2021-08-10 12:51:40|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1079|370
1628599910000|2021-08-10 12:51:50|1079.2|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.8|2205
1628599920000|2021-08-10 12:52:00|1079.2|1079|1079.2|1078.8|1079.2|1079|1079.2|1078.8|1291
1628599930000|2021-08-10 12:52:10|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.4|1079|2770
1628599940000|2021-08-10 12:52:20|1080|1079.6|1079.4|1079.2|1080|1079.6|1079.4|1079.2|0
1628599960000|2021-08-10 12:52:40|1079.6|1079.4|1079.6|1079.2|1080|1079.4|1079.6|1079.2|267
1628599980000|2021-08-10 12:53:00|1079.8|1079.4|1080|1079.4|1080|1079.4|1079.8|1079.4|0
1628599990000|2021-08-10 12:53:10|1079.8||1079.8||1079.8||1079.8||0
1628600010000|2021-08-10 12:53:30|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1628600020000|2021-08-10 12:53:40|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1078.8|1651
1628600030000|2021-08-10 12:53:50|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.4|33
1628600040000|2021-08-10 12:54:00|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|939
1628600050000|2021-08-10 12:54:10|1079.4|1078.8|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1628600060000|2021-08-10 12:54:20|1079|1078.6|1079.2|1078.6|1079.2|1078.6|1079|1078.6|0
1628600080000|2021-08-10 12:54:40||1078.8||1078.8||1078.8||1078.8|105
1628600100000|2021-08-10 12:55:00|1079.4||1079.2||1079.4||1079.2||0
1628600120000|2021-08-10 12:55:20|1079||1079||1079||1079||0
1628600130000|2021-08-10 12:55:30|1079.2|1079|1079.2|1079|1079.2|1079|1079.2|1078.8|468
1628600140000|2021-08-10 12:55:40||1078.8||1078.8||1078.8||1078.8|771
1628600150000|2021-08-10 12:55:50|1079|1078.6|1079|1078.6|1079.2|1078.6|1078.8|1078.6|437
1628600160000|2021-08-10 12:56:00|1078.8|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|0
1628600170000|2021-08-10 12:56:10|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1628600180000|2021-08-10 12:56:20|1079.4|1079|1079.2|1078.6|1079.4|1079|1079.2|1078.6|0
1628600190000|2021-08-10 12:56:30||1078.8||1078.8||1078.8||1078.8|0
1628600200000|2021-08-10 12:56:40|1079.4|1079|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|897
1628600210000|2021-08-10 12:56:50|1079|1078.6|1079.4|1078.8|1079.4|1078.8|1079|1078.6|989
1628600220000|2021-08-10 12:57:00||1079||1079||1079||1079|0
1628600250000|2021-08-10 12:57:30|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|3
1628600270000|2021-08-10 12:57:50|1078.8||1079||1079||1078.8||0
1628600280000|2021-08-10 12:58:00|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1628600290000|2021-08-10 12:58:10|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1079|0
1628600300000|2021-08-10 12:58:20|1079|1078.8|1079|1078.8|1079|1078.8|1079|1078.8|1350
1628600310000|2021-08-10 12:58:30|1079.2|1078.6|1079.2|1078.8|1079.2|1078.8|1079.2|1078.6|25380
1628600340000|2021-08-10 12:59:00|1079|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|526
1628600360000|2021-08-10 12:59:20|1079||1079||1079||1079||0
1628600370000|2021-08-10 12:59:30|1079.2|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|2176
1628600380000|2021-08-10 12:59:40|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1628600390000|2021-08-10 12:59:50|1080|1079.6|1080|1079.6|1080|1079.8|1080|1079.6|2600
1628600400000|2021-08-10 13:00:00|1079.8|1079.4|1080|1079.8|1080|1079.8|1079.6|1079.4|3950
1628600410000|2021-08-10 13:00:10|1080.2|1080|1080.4|1080|1080.4|1080|1080|1079.8|4030
1628600430000|2021-08-10 13:00:30|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|2336
1628600450000|2021-08-10 13:00:50|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|3
1628600460000|2021-08-10 13:01:00|1080.4|1080|1080.2|1080|1080.4|1080|1080.2|1080|0
1628600470000|2021-08-10 13:01:10||1079.8||1079.8||1079.8||1079.8|0
1628600490000|2021-08-10 13:01:30|1080.4|1080|1080.8|1080.2|1080.8|1080.4|1080.4|1080|1138
1628600500000|2021-08-10 13:01:40|1080.6||1080.6||1080.8||1080.6||0
1628600510000|2021-08-10 13:01:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1628600520000|2021-08-10 13:02:00|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1628600530000|2021-08-10 13:02:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1628600550000|2021-08-10 13:02:30|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1079.8|2810
1628600560000|2021-08-10 13:02:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1628600580000|2021-08-10 13:03:00|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|1910
1628600610000|2021-08-10 13:03:30|1079.8|1079.4|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|198
1628600630000|2021-08-10 13:03:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|0
1628600640000|2021-08-10 13:04:00|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1628600660000|2021-08-10 13:04:20|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|337
1628600670000|2021-08-10 13:04:30|1080.6|1080.2|1080.8|1080.4|1081|1080.4|1080.6|1080.2|700
1628600680000|2021-08-10 13:04:40|1081|1080.6|1080.4|1080|1081|1080.6|1080.4|1080|6420
1628600700000|2021-08-10 13:05:00|1080.2||1080.4||1080.4||1080.2||3804
1628600720000|2021-08-10 13:05:20|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|0
1628600730000|2021-08-10 13:05:30|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1628600740000|2021-08-10 13:05:40|1081|1080.6|1081.2|1081|1081.2|1081|1081|1080.6|459
1628600750000|2021-08-10 13:05:50|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|32
1628600760000|2021-08-10 13:06:00|1081.2|1081|1081.6|1081.2|1081.8|1081.2|1081|1080.8|5717
1628600770000|2021-08-10 13:06:10|1081.8|1081.4|1081.8|1081.4|1082|1081.4|1081.6|1081.2|312
1628600780000|2021-08-10 13:06:20|1082|1081.6|1081.6|1081.2|1082|1081.6|1081.6|1081.2|1940
1628600790000|2021-08-10 13:06:30|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1628600800000|2021-08-10 13:06:40|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081.2|1411
1628600810000|2021-08-10 13:06:50|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.4|1081.4|791
1628600820000|2021-08-10 13:07:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1628600840000|2021-08-10 13:07:20|1081.6||1081.8||1081.8||1081.6||490
1628600890000|2021-08-10 13:08:10|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|0
1628600920000|2021-08-10 13:08:40|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082.2|1081.8|3394
1628600930000|2021-08-10 13:08:50|1081.8|1081.6|1082.2|1081.8|1082.4|1081.8|1081.8|1081.6|6568
1628600940000|2021-08-10 13:09:00|1082.4|1081.6|1081.8|1081.4|1082.4|1081.6|1081.6|1081.4|2614
1628600960000|2021-08-10 13:09:20|1082|1081.6|1082.6|1082.2|1082.6|1082.2|1082|1081.6|4147
1628600970000|2021-08-10 13:09:30|1082.4|1082.4|1082.4|1082|1082.4|1082.4|1082.4|1082|2015
1628600980000|2021-08-10 13:09:40|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|4314
1628600990000|2021-08-10 13:09:50|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1628601000000|2021-08-10 13:10:00|1082.6|1082.2|1083.2|1082.6|1083.2|1082.6|1082.6|1082.2|302
1628601010000|2021-08-10 13:10:10|1083||1083.2||1083.2||1083||0
1628601020000|2021-08-10 13:10:20||1082.8||1082.8||1082.8||1082.8|0
1628601030000|2021-08-10 13:10:30|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1628601040000|2021-08-10 13:10:40|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.2|2720
1628601050000|2021-08-10 13:10:50|1083|1082.6|1083|1082.6|1083|1082.8|1083|1082.6|0
1628601060000|2021-08-10 13:11:00|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.4|1082|5487
1628601090000|2021-08-10 13:11:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1628601120000|2021-08-10 13:12:00|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1628601140000|2021-08-10 13:12:20|1082.6|1082.2|1082.4|1082.2|1082.6|1082.4|1082.4|1082|1962
1628601150000|2021-08-10 13:12:30|1082.2|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|102
1628601160000|2021-08-10 13:12:40|1082.2||1082.2||1082.2||1082||2000
1628601170000|2021-08-10 13:12:50|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|500
1628601180000|2021-08-10 13:13:00|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|0
1628601190000|2021-08-10 13:13:10|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.4|1081.8|0
1628601200000|2021-08-10 13:13:20|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|96
1628601210000|2021-08-10 13:13:30|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1082|10220
1628601220000|2021-08-10 13:13:40|1082.6|1082.2|1082.8|1082.6|1083.2|1082.8|1082.6|1082.2|13915
1628601230000|2021-08-10 13:13:50|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|1575
1628601240000|2021-08-10 13:14:00|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1628601250000|2021-08-10 13:14:10|1083|1082.8|1083.4|1083|1083.4|1083|1083|1082.6|4
1628601260000|2021-08-10 13:14:20|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|2066
1628601270000|2021-08-10 13:14:30|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.4|1083|472
1628601280000|2021-08-10 13:14:40||1082.8||1082.8||1082.8||1082.8|0
1628601290000|2021-08-10 13:14:50|1083.2|1082.6|1083|1082.4|1083.2|1082.8|1083|1082.4|1592
1628601300000|2021-08-10 13:15:00|1082.8|1082.2|1082.6|1082.2|1082.8|1082.2|1082.6|1082.2|0
1628601310000|2021-08-10 13:15:10|1082.4||1082.6||1082.6||1082.4||0
1628601320000|2021-08-10 13:15:20|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|58
1628601330000|2021-08-10 13:15:30|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|1400
1628601340000|2021-08-10 13:15:40|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1628601350000|2021-08-10 13:15:50|1083.2||1083.2||1083.2||1083||0
1628601370000|2021-08-10 13:16:10||1082.8||1082.8||1082.8||1082.8|0
1628601380000|2021-08-10 13:16:20|1083.4|1083|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|2102
1628601390000|2021-08-10 13:16:30|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1082.8|1082.4|1342
1628601410000|2021-08-10 13:16:50||1082.6||1082.8||1082.8||1082.6|0
1628601440000|2021-08-10 13:17:20|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|1171
1628601450000|2021-08-10 13:17:30|1082.6|1082.2|1082.2|1081.8|1082.8|1082.4|1082.2|1081.8|2457
1628601480000|2021-08-10 13:18:00||1082||1081.8||1082||1081.8|0
1628601500000|2021-08-10 13:18:20||1082||1082||1082||1082|0
1628601510000|2021-08-10 13:18:30|1082.4|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|462
1628601520000|2021-08-10 13:18:40|1082.6||1082.4||1082.6||1082.4||0
1628601530000|2021-08-10 13:18:50|1082.6||1082.4||1082.6||1082.4||0
1628601540000|2021-08-10 13:19:00|1082.2|1081.8|1082|1081.4|1082.2|1081.8|1081.8|1081.4|1781
1628601550000|2021-08-10 13:19:10|1081.8||1081.8||1081.8||1081.8||0
1628601560000|2021-08-10 13:19:20|1081.6|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|897
1628601570000|2021-08-10 13:19:30|1081.6|1081.2|1081.4|1080.8|1081.6|1081.2|1081.4|1080.8|0
1628601580000|2021-08-10 13:19:40||1081||1081||1081||1080.8|0
1628601590000|2021-08-10 13:19:50|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.6|1081.2|0
1628601620000|2021-08-10 13:20:20|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|0
1628601630000|2021-08-10 13:20:30|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.6|1081.2|0
1628601640000|2021-08-10 13:20:40||1081.2||1081.2||1081.2||1081.2|0
1628601650000|2021-08-10 13:20:50|1081.8|1081.4|1081.4|1081|1082|1081.8|1081.4|1081|5127
1628601660000|2021-08-10 13:21:00|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|1389
1628601670000|2021-08-10 13:21:10|1080.6|1080.2|1080.4|1079.8|1080.6|1080.2|1080.4|1079.8|493
1628601680000|2021-08-10 13:21:20|1080.6|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|0
1628601690000|2021-08-10 13:21:30||1080.4||1080.2||1080.4||1080.2|0
1628601700000|2021-08-10 13:21:40|1080.6||1080.6||1080.6||1080.6||0
1628601720000|2021-08-10 13:22:00|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1628601730000|2021-08-10 13:22:10|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.4|2409
1628601740000|2021-08-10 13:22:20|1080.6||1080.6||1080.6||1080.6||0
1628601770000|2021-08-10 13:22:50|1080.4|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080.2|723
1628601780000|2021-08-10 13:23:00|1080.4|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080|312
1628601790000|2021-08-10 13:23:10|1080.6||1080.6||1080.6||1080.6||0
1628601810000|2021-08-10 13:23:30|1080.4||1080.4||1080.4||1080.4||0
1628601820000|2021-08-10 13:23:40|1080.6|1080|1080.2|1079.8|1080.6|1080|1080.2|1079.8|452
1628601830000|2021-08-10 13:23:50|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|460
1628601840000|2021-08-10 13:24:00|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1628601850000|2021-08-10 13:24:10|1079.8||1079.8||1079.8||1079.8||0
1628601870000|2021-08-10 13:24:30|||||||||504
1628601880000|2021-08-10 13:24:40||1079.4||1079.4||1079.4||1079.4|0
1628601900000|2021-08-10 13:25:00|1079.6|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|1536
1628601910000|2021-08-10 13:25:10|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|502
1628601920000|2021-08-10 13:25:20|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|185
1628601930000|2021-08-10 13:25:30|1080.8|1080.4|1080.4|1080.2|1080.8|1080.4|1080.4|1080.2|807
1628601950000|2021-08-10 13:25:50|1080.2|1080|1080.2|1080|1080.2|1080|1080.2|1080|667
1628601960000|2021-08-10 13:26:00|1080.4||1080.4||1080.4||1080.2||0
1628601980000|2021-08-10 13:26:20|1080.6|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.4|4538
1628602000000|2021-08-10 13:26:40|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.2|1080|1488
1628602010000|2021-08-10 13:26:50|1080.6||1080.6||1080.6||1080.6||0
1628602020000|2021-08-10 13:27:00|1080.8|1080.2|1080.6|1080.4|1080.8|1080.4|1080.6|1080.2|2011
1628602030000|2021-08-10 13:27:10|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|737
1628602050000|2021-08-10 13:27:30|1080.2|1079.8|1080.4|1080|1080.4|1080|1080|1079.6|525
1628602060000|2021-08-10 13:27:40|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|72
1628602070000|2021-08-10 13:27:50|1079.6|1079.2|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|1512
1628602080000|2021-08-10 13:28:00|1080.2|1079.8|1080.4|1080|1080.4|1080.2|1080.2|1079.8|7244
1628602130000|2021-08-10 13:28:50|1080.6|1080.2|1081|1080.6|1081|1080.6|1080.6|1080.2|175
1628602150000|2021-08-10 13:29:10|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|3994
1628602160000|2021-08-10 13:29:20|1080.8|1080.6|1081.4|1081|1081.4|1081|1080.6|1080.2|15614
1628602170000|2021-08-10 13:29:30|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1628602180000|2021-08-10 13:29:40|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1628602190000|2021-08-10 13:29:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|1546
1628602200000|2021-08-10 13:30:00|1081.6|1081.2|1080.6|1080.4|1081.8|1081.4|1080.6|1080.2|4957
1628602210000|2021-08-10 13:30:10|1080.4|1080.2|1080.8|1080.2|1080.8|1080.4|1080.4|1080.2|1643
1628602220000|2021-08-10 13:30:20|1081|1080.4|1081.2|1080.8|1081.2|1080.8|1081|1080.4|0
1628602230000|2021-08-10 13:30:30|1081|1080.4|1081.6|1081.2|1081.6|1081.2|1080.4|1080.2|10648
1628602240000|2021-08-10 13:30:40|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.8|0
1628602250000|2021-08-10 13:30:50|1081.6|1081|1081.2|1080.8|1081.6|1081.2|1081|1080.6|3235
1628602260000|2021-08-10 13:31:00|1081|1080.6|1080.6|1080|1081|1080.6|1080.4|1080|1194
1628602270000|2021-08-10 13:31:10|1080.4|1079.8|1080.2|1079.8|1081|1080.6|1080.2|1079.8|5902
1628602280000|2021-08-10 13:31:20||1079.6||1079.6||1079.6||1079.6|0
1628602290000|2021-08-10 13:31:30|1080|1079.8|1079.8|1079.4|1080|1079.8|1079.8|1079.2|0
1628602300000|2021-08-10 13:31:40|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.2|629
1628602310000|2021-08-10 13:31:50|1080.4|1080|1081|1080.4|1081|1080.4|1080.4|1080|529
1628602320000|2021-08-10 13:32:00|1081.2|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.4|1803
1628602330000|2021-08-10 13:32:10|1081.2|1080.8|1081.6|1081.2|1082.2|1081.8|1081.2|1080.8|0
1628602340000|2021-08-10 13:32:20|1081.4||1081.6||1081.6||1081.4||0
1628602350000|2021-08-10 13:32:30|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|764
1628602360000|2021-08-10 13:32:40|1082.2|1081.8|1082.4|1081.8|1082.4|1082|1082.2|1081.8|0
1628602370000|2021-08-10 13:32:50|1082.2|1081.6|1082.4|1082.2|1082.6|1082.4|1082|1081.6|5308
1628602380000|2021-08-10 13:33:00|1082.6|1082.4|1082.2|1081.6|1082.8|1082.4|1081.8|1081.6|1885
1628602390000|2021-08-10 13:33:10|1082.4|1081.8|1082.8|1082.4|1083|1082.4|1082.4|1081.8|4788
1628602400000|2021-08-10 13:33:20|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1628602410000|2021-08-10 13:33:30|1082.6|1082.2|1083.2|1082.8|1083.2|1082.8|1082.6|1082.2|500
1628602420000|2021-08-10 13:33:40|1083.4|1082.6|1083.2|1082.6|1083.4|1082.6|1082.8|1082.4|0
1628602430000|2021-08-10 13:33:50|1083.6|1082.8|1083.8|1083.2|1084|1083.6|1083.4|1082.8|10338
1628602440000|2021-08-10 13:34:00|1083.6|1083.4|1084|1083.6|1084|1083.6|1083.2|1082.8|1576
1628602450000|2021-08-10 13:34:10|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1628602460000|2021-08-10 13:34:20|1083.6|1083.2|1083.2|1082.8|1083.8|1083.4|1083.2|1082.8|4030
1628602470000|2021-08-10 13:34:30|1083|1082.6|1082.8|1082.4|1083|1082.8|1082.6|1082.4|271
1628602480000|2021-08-10 13:34:40|1083|1082.6|1083.2|1082.6|1083.2|1082.6|1082.8|1082.4|0
1628602490000|2021-08-10 13:34:50|1083|1082.4|1083|1082.4|1083|1082.6|1083|1082.4|0
1628602500000|2021-08-10 13:35:00|1082.8|1082.2|1083|1082.6|1083.2|1082.6|1082.6|1082.2|0
1628602510000|2021-08-10 13:35:10|1083.2|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|252
1628602520000|2021-08-10 13:35:20|1083.4|1083|1083.4|1083|1083.4|1083|1083|1082.6|442
1628602530000|2021-08-10 13:35:30|1083.6|1083.2|1083.4|1083.2|1083.6|1083.2|1083.4|1083|0
1628602540000|2021-08-10 13:35:40|1083.2|1083|1083.6|1083.2|1083.8|1083.4|1083.2|1082.8|317
1628602550000|2021-08-10 13:35:50|1083.4|1083|1083|1082.6|1083.4|1083|1083|1082.4|826
1628602560000|2021-08-10 13:36:00|1082.8|1082.4|1082.4|1082|1082.8|1082.4|1082|1081.8|1810
1628602570000|2021-08-10 13:36:10|1082.6|1082.2|1082.4|1082|1082.8|1082.4|1082.2|1081.8|1308
1628602580000|2021-08-10 13:36:20|1082.2|1081.8|1083|1082.6|1083|1082.6|1082.2|1081.8|3540
1628602590000|2021-08-10 13:36:30|1083.2|1082.8|1083.8|1083.4|1083.8|1083.4|1083.2|1082.8|0
1628602600000|2021-08-10 13:36:40|1084|1083.6|1084.6|1084.2|1084.6|1084.2|1083.8|1083.4|6171
1628602610000|2021-08-10 13:36:50|1084.8|1084.4|1084.6|1084|1085|1084.8|1084.4|1084|2787
1628602620000|2021-08-10 13:37:00|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084|1083.6|13570
1628602630000|2021-08-10 13:37:10|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.6|610
1628602640000|2021-08-10 13:37:20|1084||1084||1084||1084||0
1628602650000|2021-08-10 13:37:30|1083.8|1083.6|1083.8|1083.4|1084|1083.6|1083.6|1083.2|9
1628602660000|2021-08-10 13:37:40|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1083|1082.6|865
1628602670000|2021-08-10 13:37:50|1083.4|1082.6|1083.6|1083.2|1083.6|1083.4|1083.2|1082.6|3510
1628602680000|2021-08-10 13:38:00|1083.4|1083|1083|1082.8|1083.4|1083|1083|1082.6|4062
1628602690000|2021-08-10 13:38:10|1082.8|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.2|371
1628602700000|2021-08-10 13:38:20|1082.6|1082.2|1083.4|1083|1083.4|1083|1082.4|1082|334
1628602710000|2021-08-10 13:38:30|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|0
1628602720000|2021-08-10 13:38:40|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.6|1083.2|171
1628602730000|2021-08-10 13:38:50|1083.6|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083|467
1628602740000|2021-08-10 13:39:00|1084|1083.6|1084.2|1083.8|1084.6|1084|1084|1083.6|44
1628602750000|2021-08-10 13:39:10|1084|1083.6|1083.8|1083.2|1084|1083.6|1083.2|1083|1224
1628602760000|2021-08-10 13:39:20|1083.6|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|1144
1628602780000|2021-08-10 13:39:40|1083.8|1083.4|1084|1083.6|1084.2|1083.6|1083.8|1083.4|179
1628602790000|2021-08-10 13:39:50|1084.2|1083.8|1084.2|1083.8|1084.6|1084|1084.2|1083.6|2
1628602800000|2021-08-10 13:40:00|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.2|1084|380
1628602810000|2021-08-10 13:40:10|1084.2|1084.2|1084.2|1083.8|1084.4|1084.2|1084|1083.8|463
1628602820000|2021-08-10 13:40:20|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|1281
1628602830000|2021-08-10 13:40:30|1083.6|1083.6|1083.2|1083|1083.6|1083.6|1083.2|1083|968
1628602840000|2021-08-10 13:40:40|1083|1082.8|1083.4|1083|1083.4|1083|1083|1082.8|5796
1628602850000|2021-08-10 13:40:50|1083.2|1082.8|1083|1082.6|1083.2|1083|1083|1082.6|2
1628602860000|2021-08-10 13:41:00|1082.8|1082.4|1083.2|1082.8|1083.2|1082.8|1082.8|1082.4|0
1628602880000|2021-08-10 13:41:20|1083.4|1083|1083.8|1083.4|1083.8|1083.4|1083.4|1082.8|158
1628602890000|2021-08-10 13:41:30|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083|1163
1628602900000|2021-08-10 13:41:40|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.4|1083|0
1628602910000|2021-08-10 13:41:50||1083.2||1083.2||1083.2||1083|0
1628602920000|2021-08-10 13:42:00|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1628602930000|2021-08-10 13:42:10|1083.2|1082.8|1083|1082.4|1083.2|1083|1083|1082.4|70
1628602940000|2021-08-10 13:42:20|1083.2|1082.6|1083.4|1083|1083.4|1083|1083.2|1082.6|0
1628602950000|2021-08-10 13:42:30|1083.2|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1628602960000|2021-08-10 13:42:40||1083.2||1083||1083.2||1083|0
1628602970000|2021-08-10 13:42:50|1083.6|1083.4|1083.8|1083.4|1084.2|1083.8|1083.6|1083|5247
1628602980000|2021-08-10 13:43:00|1083.6|1083.2|1084|1083.6|1084|1083.6|1083.4|1083|10
1628602990000|2021-08-10 13:43:10|1084.2|1083.8|1084.2|1083.6|1084.2|1083.8|1084.2|1083.6|0
1628603000000|2021-08-10 13:43:20|1084|1083.8|1083.8|1083.4|1084|1083.8|1083.6|1083.2|1942
1628603010000|2021-08-10 13:43:30|1084|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|2045
1628603020000|2021-08-10 13:43:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1628603030000|2021-08-10 13:43:50|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1628603040000|2021-08-10 13:44:00|1084|1083.6|1083.6|1083.4|1084|1083.6|1083.6|1083.4|0
1628603050000|2021-08-10 13:44:10|1083.4|1083.2|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|329
1628603060000|2021-08-10 13:44:20|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.4|1082.2|1395
1628603070000|2021-08-10 13:44:30|1082.8|1082.4|1082|1081.6|1082.8|1082.4|1081.4|1081|10862
1628603080000|2021-08-10 13:44:40|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|487
1628603090000|2021-08-10 13:44:50|1081|1080.8|1081.2|1080.6|1081.2|1080.8|1080.6|1080.2|1250
1628603100000|2021-08-10 13:45:00|1081|1080.8|1080.6|1080.2|1081|1080.8|1080.6|1080|2616
1628603110000|2021-08-10 13:45:10|1080.2|1080|1080.4|1080.2|1081|1080.6|1080.2|1080|2089
1628603120000|2021-08-10 13:45:20|1080.2|1080|1081.2|1080.6|1081.2|1080.6|1080.2|1080|1846
1628603130000|2021-08-10 13:45:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.2|1382
1628603140000|2021-08-10 13:45:40|1081|1080.8|1080.4|1080|1081.2|1080.8|1080.4|1080|2121
1628603150000|2021-08-10 13:45:50|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1628603160000|2021-08-10 13:46:00|1080.2|1079.8|1080|1079.4|1080.2|1079.8|1080|1079.4|2800
1628603170000|2021-08-10 13:46:10|1080.2|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.4|0
1628603180000|2021-08-10 13:46:20|1080.2|1079.8|1080.4|1080|1080.4|1080|1080|1079.8|1154
1628603190000|2021-08-10 13:46:30|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|201
1628603200000|2021-08-10 13:46:40|1080||1080.2||1080.2||1080||0
1628603210000|2021-08-10 13:46:50|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1079.8|1079.4|1810
1628603220000|2021-08-10 13:47:00|1080|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.4|0
1628603230000|2021-08-10 13:47:10|1080|1079.4|1080.2|1079.8|1080.2|1079.8|1080|1079.4|783
1628603240000|2021-08-10 13:47:20|1080|1080|1080|1079.8|1080.2|1080|1080|1079.8|149
1628603250000|2021-08-10 13:47:30||1079.6||1079.8||1079.8||1079.6|0
1628603260000|2021-08-10 13:47:40|1080.2|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|1075
1628603270000|2021-08-10 13:47:50|1080.4|1080|1080.8|1080.4|1080.8|1080.4|1080.2|1079.8|627
1628603280000|2021-08-10 13:48:00|1081|1080.6|1080.8|1080.4|1081.2|1080.6|1080.8|1080.4|0
1628603290000|2021-08-10 13:48:10|1080.6|1080.2|1080.8|1080.2|1080.8|1080.2|1080.6|1080.2|0
1628603300000|2021-08-10 13:48:20|1081|1080.4|1081|1080.4|1081|1080.8|1081|1080.4|1181
1628603310000|2021-08-10 13:48:30|1081.2|1080.6|1081.2|1080.8|1081.4|1081|1081.2|1080.6|1544
1628603320000|2021-08-10 13:48:40|1081|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|0
1628603330000|2021-08-10 13:48:50|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1081.2|1080.6|0
1628603340000|2021-08-10 13:49:00|1081|1080.6|1081.2|1080.6|1081.2|1080.8|1081|1080.6|0
1628603350000|2021-08-10 13:49:10|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1628603360000|2021-08-10 13:49:20|1081.4|1081|1081.8|1081.4|1081.8|1081.4|1081.4|1081|963
1628603370000|2021-08-10 13:49:30||1081.2||1081.4||1081.4||1081.2|0
1628603380000|2021-08-10 13:49:40|1081.6|1081.2|1081.2|1081|1081.6|1081.2|1081|1080.8|2401
1628603390000|2021-08-10 13:49:50|1081.4|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|254
1628603400000|2021-08-10 13:50:00|1081.2|1080.8|1081.2|1081|1081.2|1081|1081|1080.8|5
1628603410000|2021-08-10 13:50:10|1081|1080.8|1080.6|1080|1081|1080.8|1080.6|1080|804
1628603420000|2021-08-10 13:50:20|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080|670
1628603430000|2021-08-10 13:50:30|1080.4|1080|1080.6|1080|1080.6|1080.2|1080.4|1080|0
1628603440000|2021-08-10 13:50:40||1080.2||1080.2||1080.2||1080|0
1628603450000|2021-08-10 13:50:50|1080.4|1080.4|1081.6|1081.2|1081.6|1081.2|1080.4|1080.2|1858
1628603460000|2021-08-10 13:51:00|1081.8|1081|1081.2|1080.6|1081.8|1081|1081|1080.6|945
1628603470000|2021-08-10 13:51:10|1081|1080.4|1080.6|1080|1081|1080.6|1080.6|1080|2860
1628603480000|2021-08-10 13:51:20|1080.4|1080.2|1080.6|1080|1080.6|1080.2|1080.4|1080|0
1628603490000|2021-08-10 13:51:30|1080.8|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080|0
1628603500000|2021-08-10 13:51:40|1081|1080.2|1080.6|1080.2|1081.2|1080.8|1080.6|1080.2|658
1628603510000|2021-08-10 13:51:50|1080.8|1080|1080.8|1080.4|1081|1080.4|1080.8|1080|0
1628603520000|2021-08-10 13:52:00|1080.4|1080.2|1080.8|1080.4|1081|1080.6|1080.4|1080.2|1358
1628603530000|2021-08-10 13:52:10|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|863
1628603540000|2021-08-10 13:52:20|1080.4|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|159
1628603550000|2021-08-10 13:52:30|1080.8|1080.4|1081|1080.4|1081|1080.4|1080.8|1080.4|476
1628603560000|2021-08-10 13:52:40|1081.2|1080.6|1081.4|1081|1081.4|1081.2|1081.2|1080.6|0
1628603570000|2021-08-10 13:52:50|1081.6|1081.2|1081.6|1081.2|1081.8|1081.6|1081.4|1081.2|3235
1628603580000|2021-08-10 13:53:00|1081.8|1081.4|1081.6|1081.2|1082|1081.6|1081.6|1081.2|1167
1628603590000|2021-08-10 13:53:10|1081.2|1081|1082|1081.4|1082|1081.4|1081.2|1081|1161
1628603600000|2021-08-10 13:53:20|1081.8||1082||1082||1081.8||0
1628603610000|2021-08-10 13:53:30|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|416
1628603640000|2021-08-10 13:54:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1628603650000|2021-08-10 13:54:10||1081.2||1081.4||1081.4||1081.2|0
1628603660000|2021-08-10 13:54:20|1081.6|1081.2|1082|1081.6|1082|1081.6|1081.6|1081.2|1244
1628603670000|2021-08-10 13:54:30|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.8|1081.4|0
1628603680000|2021-08-10 13:54:40|1081.8|1081.2|1081.6|1081.2|1081.8|1081.2|1081.6|1081.2|0
1628603690000|2021-08-10 13:54:50|1081.8|1081.4|1082.6|1082.2|1082.8|1082.2|1081.8|1081.4|7523
1628603700000|2021-08-10 13:55:00|1082.8|1082.4|1082.8|1082.2|1083.2|1083|1082.6|1082.2|4153
1628603710000|2021-08-10 13:55:10|1082.6|1082|1082.4|1082.2|1082.6|1082.2|1082.2|1082|2256
1628603720000|2021-08-10 13:55:20|1082.2|1082|1082.2|1082|1082.6|1082.2|1082.2|1081.8|713
1628603730000|2021-08-10 13:55:30|1082.4|1082.2|1083.2|1082.8|1083.6|1083|1082.4|1082.2|2843
1628603740000|2021-08-10 13:55:40|1083.4|1082.6|1083.4|1083|1083.4|1083|1083.4|1082.6|0
1628603750000|2021-08-10 13:55:50|1083.2|1082.8|1083.4|1082.8|1083.4|1082.8|1083|1082.8|2
1628603760000|2021-08-10 13:56:00||1083||1083||1083||1083|0
1628603770000|2021-08-10 13:56:10||1082.8||1083||1083||1082.8|0
1628603780000|2021-08-10 13:56:20|1083.2||1083.4||1083.4||1083.2||0
1628603790000|2021-08-10 13:56:30|1083.2|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.8|402
1628603800000|2021-08-10 13:56:40|1082.8|1082.6|1083|1082.4|1083|1082.6|1082.2|1082|2992
1628603810000|2021-08-10 13:56:50|1082.8|1082.2|1082.8|1082.4|1082.8|1082.4|1082.8|1082.2|0
1628603820000|2021-08-10 13:57:00|1083|1082.6|1083.4|1082.8|1083.4|1083|1083|1082.6|0
1628603830000|2021-08-10 13:57:10|1083.2|1082.6|1083|1082.6|1083.2|1082.6|1083|1082.6|0
1628603840000|2021-08-10 13:57:20|1083.2|1082.8|1083.2|1083|1083.6|1083.2|1083.2|1082.8|23923
1628603850000|2021-08-10 13:57:30|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|360
1628603860000|2021-08-10 13:57:40|1083.2|1083|1083.4|1083.2|1083.4|1083.2|1083.2|1083|0
1628603870000|2021-08-10 13:57:50|1083.6||1083.6||1083.6||1083.6||0
1628603880000|2021-08-10 13:58:00|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1628603890000|2021-08-10 13:58:10|1083.2|1083.2|1083.6|1083.2|1083.6|1083.2|1083.2|1083.2|16158
1628603910000|2021-08-10 13:58:30|1083.8|1083.4|1084|1083.4|1084.2|1083.6|1083.8|1083.4|2612
1628603920000|2021-08-10 13:58:40|1083.8|1083.6|1083.4|1083|1083.8|1083.6|1083.2|1083|1761
1628603930000|2021-08-10 13:58:50|1083.2||1083.4||1083.4||1083.2||940
1628603940000|2021-08-10 13:59:00|1083.6|1083.2|1083.8|1083.4|1084|1083.6|1083.6|1083.2|479
1628603950000|2021-08-10 13:59:10|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|0
1628603960000|2021-08-10 13:59:20|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.2|0
1628603970000|2021-08-10 13:59:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.4|1083.2|2049
1628604000000|2021-08-10 14:00:00|1084|1083.6|1083.8|1083.4|1084.2|1083.8|1083.6|1083.4|3961
1628604010000|2021-08-10 14:00:10|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.4|0
1628604020000|2021-08-10 14:00:20|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|2515
1628604030000|2021-08-10 14:00:30|1084|1083.6|1084|1083.8|1084.2|1084|1083.8|1083.6|1696
1628604040000|2021-08-10 14:00:40|1083.8|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|1011
1628604050000|2021-08-10 14:00:50|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|0
1628604060000|2021-08-10 14:01:00|1083.8|1083.4|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|2
1628604080000|2021-08-10 14:01:20|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|6598
1628604090000|2021-08-10 14:01:30|1084|1083.6|1084|1083.8|1084|1083.8|1083.8|1083.6|2657
1628604100000|2021-08-10 14:01:40|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.6|1083.4|374
1628604110000|2021-08-10 14:01:50|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1628604120000|2021-08-10 14:02:00|1084.2|1083.8|1084.4|1084.2|1084.8|1084.4|1084.2|1083.8|6633
1628604130000|2021-08-10 14:02:10|1084.6|1084|1085.4|1085|1085.4|1085|1084.6|1084|5270
1628604140000|2021-08-10 14:02:20|1085.2|1084.8|1085.2|1084.8|1085.2|1085|1085.2|1084.8|1020
1628604150000|2021-08-10 14:02:30|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|1061
1628604160000|2021-08-10 14:02:40|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1628604170000|2021-08-10 14:02:50|1086.2|1085.8|1086|1085.6|1086.2|1086|1086|1085.6|3097
1628604180000|2021-08-10 14:03:00|1086.2|1085.8|1086.4|1086.2|1086.4|1086.2|1086.2|1085.8|1810
1628604190000|2021-08-10 14:03:10|1086.2|1086|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|7384
1628604200000|2021-08-10 14:03:20||1085.6||1085.6||1085.8||1085.6|0
1628604210000|2021-08-10 14:03:30|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.8|1085.2|389
1628604220000|2021-08-10 14:03:40|1086||1085.8||1086||1085.8||0
1628604230000|2021-08-10 14:03:50|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|5413
1628604240000|2021-08-10 14:04:00|1086.4|1086.2|1086|1085.6|1086.6|1086.2|1086|1085.6|2801
1628604250000|2021-08-10 14:04:10||1085.8||1085.8||1085.8||1085.8|0
1628604260000|2021-08-10 14:04:20|1086.2|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1086|197
1628604270000|2021-08-10 14:04:30|1086.4||1086.4||1086.4||1086.4||0
1628604280000|2021-08-10 14:04:40|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|247
1628604300000|2021-08-10 14:05:00|1086.4|1086|1086|1085.8|1086.4|1086|1086|1085.8|8506
1628604310000|2021-08-10 14:05:10|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.6|104
1628604320000|2021-08-10 14:05:20|1085.8|1085.8|1086.2|1085.8|1086.2|1086|1085.8|1085.8|1506
1628604330000|2021-08-10 14:05:30||1085.6||1085.8||1085.8||1085.6|0
1628604340000|2021-08-10 14:05:40|1086.4|1086|1086.2|1086|1086.4|1086.2|1086.2|1085.8|1687
1628604360000|2021-08-10 14:06:00|1086.4|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|1908
1628604370000|2021-08-10 14:06:10|1086.6|1086.2|1087|1086.6|1087|1086.8|1086.6|1086.2|1846
1628604380000|2021-08-10 14:06:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1628604390000|2021-08-10 14:06:30|1087|1086.6|1087|1086.8|1087|1086.8|1087|1086.6|0
1628604400000|2021-08-10 14:06:40|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|8500
1628604410000|2021-08-10 14:06:50|1087.6|1086.8|1087.2|1086.8|1087.6|1086.8|1087|1086.8|2154
1628604420000|2021-08-10 14:07:00|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.6|9
1628604430000|2021-08-10 14:07:10|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|741
1628604440000|2021-08-10 14:07:20|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|0
1628604450000|2021-08-10 14:07:30||1087||1087||1087||1087|0
1628604460000|2021-08-10 14:07:40|1087.2|1086.8|1087|1086.8|1087.2|1087|1087|1086.8|1199
1628604470000|2021-08-10 14:07:50|1087.2|1087|1088|1087.6|1088|1087.6|1087|1087|5640
1628604480000|2021-08-10 14:08:00|1088.2|1087.8|1088.4|1087.8|1088.6|1088|1088.2|1087.8|8152
1628604500000|2021-08-10 14:08:20|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1087.8|1087.6|4496
1628604510000|2021-08-10 14:08:30|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|10461
1628604520000|2021-08-10 14:08:40||1088||1088||1088||1088|0
1628604530000|2021-08-10 14:08:50|1088|1087.8|1087.8|1087.6|1088|1087.8|1087.8|1087.6|3047
1628604540000|2021-08-10 14:09:00|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|2718
1628604560000|2021-08-10 14:09:20||1088||1087.8||1088||1087.8|150
1628604570000|2021-08-10 14:09:30|1088.4|1088|1088.4|1087.8|1088.6|1088.2|1088.2|1087.8|649
1628604580000|2021-08-10 14:09:40|1088.2|1088|1088.2|1088|1088.4|1088|1088.2|1088|0
1628604590000|2021-08-10 14:09:50|1088|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.8|1419
1628604600000|2021-08-10 14:10:00||1088||1088||1088||1088|0
1628604610000|2021-08-10 14:10:10|1088.4|1088.2|1088.6|1088.2|1088.8|1088.6|1088.4|1088|12128
1628604620000|2021-08-10 14:10:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.6|1164
1628604630000|2021-08-10 14:10:30|1088.6|1088|1088.6|1088.2|1088.8|1088.4|1088.4|1087.8|5970
1628604640000|2021-08-10 14:10:40|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|1808
1628604650000|2021-08-10 14:10:50|1088.6||1088.6||1088.6||1088.6||0
1628604660000|2021-08-10 14:11:00|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|4551
1628604670000|2021-08-10 14:11:10|1088.4|1088|1088.8|1088.4|1089|1088.4|1088.2|1088|997
1628604680000|2021-08-10 14:11:20|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|4499
1628604690000|2021-08-10 14:11:30|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|500
1628604700000|2021-08-10 14:11:40|1088.6|1088.2|1088.8|1088.6|1089|1088.6|1088.6|1088.2|2000
1628604720000|2021-08-10 14:12:00|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|543
1628604730000|2021-08-10 14:12:10|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|2170
1628604740000|2021-08-10 14:12:20|1089.2|1088.8|1089.4|1089|1089.6|1089.2|1089.2|1088.8|6798
1628604750000|2021-08-10 14:12:30|1089.6|1089.2|1089.8|1089.4|1089.8|1089.6|1089.4|1089.2|1305
1628604760000|2021-08-10 14:12:40||1089.6||1089.6||1089.6||1089.4|0
1628604770000|2021-08-10 14:12:50|1089.6|1089.4|1089.2|1089|1089.8|1089.4|1089.2|1089|2838
1628604780000|2021-08-10 14:13:00|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|581
1628604800000|2021-08-10 14:13:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1628604810000|2021-08-10 14:13:30||1089.6||1089.6||1089.6||1089.6|0
1628604820000|2021-08-10 14:13:40|1090|1089.8|1090.4|1090|1090.4|1090.2|1090|1089.6|20014
1628604830000|2021-08-10 14:13:50||1090.2||1090||1090.2||1090|0
1628604840000|2021-08-10 14:14:00||1090.2||1090.2||1090.2||1090.2|0
1628604860000|2021-08-10 14:14:20|1090.6|1090.4|1090.4|1090.2|1090.8|1090.6|1090.4|1090|2327
1628604880000|2021-08-10 14:14:40||1090||1090.2||1090.2||1090|2718
1628604890000|2021-08-10 14:14:50|1090.6|1090.4|1090.8|1090.6|1091.2|1090.6|1090.6|1090.2|14656
1628604900000|2021-08-10 14:15:00|1091|1090.8|1091|1090.8|1091.4|1091|1091|1090.6|2957
1628604910000|2021-08-10 14:15:10|1091.2|1090.6|1090.6|1090.4|1091.2|1090.6|1090.6|1090.2|5141
1628604920000|2021-08-10 14:15:20|1090.4|1090.2|1090.4|1090.2|1090.6|1090.4|1090.4|1090|1032
1628604930000|2021-08-10 14:15:30|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|880
1628604950000|2021-08-10 14:15:50|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|60
1628604960000|2021-08-10 14:16:00|1090.2|1090.2|1090.6|1090.2|1090.6|1090.2|1090.2|1090.2|9
1628604970000|2021-08-10 14:16:10|1090.8||1090.4||1090.8||1090.4||0
1628604980000|2021-08-10 14:16:20||1090||1090||1090.2||1090|750
1628605000000|2021-08-10 14:16:40||1090.2||1090.2||1090.2||1090.2|995
1628605010000|2021-08-10 14:16:50|1090.6|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|1794
1628605020000|2021-08-10 14:17:00||1090.4||1090.6||1090.6||1090.4|540
1628605040000|2021-08-10 14:17:20|1090.6|1090.4|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|1113
1628605050000|2021-08-10 14:17:30|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.4|1090|1771
1628605060000|2021-08-10 14:17:40|1090.4||1090.4||1090.4||1090.4||0
1628605070000|2021-08-10 14:17:50|1090.2|1090|1090.4|1090|1090.4|1090|1090|1089.6|2871
1628605080000|2021-08-10 14:18:00|1090|1089.8|1090.2|1089.8|1090.4|1090.2|1090|1089.8|1000
1628605090000|2021-08-10 14:18:10|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.4|2236
1628605100000|2021-08-10 14:18:20|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1628605110000|2021-08-10 14:18:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|1218
1628605120000|2021-08-10 14:18:40|1089.4|1089|1089.4|1089.2|1089.8|1089.4|1089.4|1089|333
1628605130000|2021-08-10 14:18:50|1089.6|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|2153
1628605140000|2021-08-10 14:19:00|1089.8||1089.8||1089.8||1089.8||0
1628605150000|2021-08-10 14:19:10|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.6|1785
1628605160000|2021-08-10 14:19:20|1089.8|1089.4|1089.6|1089.4|1090|1089.4|1089.6|1089.4|1552
1628605170000|2021-08-10 14:19:30|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|1504
1628605190000|2021-08-10 14:19:50|1089.6|1089.2|1089.6|1089.4|1090|1089.6|1089.6|1089.2|7854
1628605200000|2021-08-10 14:20:00|1089.8|1089.2|1088.8|1088.6|1089.8|1089.4|1088.8|1088.6|2414
1628605210000|2021-08-10 14:20:10|1088.6|1088.4|1088.6|1088.2|1088.8|1088.6|1088.6|1088.2|2468
1628605230000|2021-08-10 14:20:30|1088.4|1088|1089.2|1088.8|1089.2|1088.8|1088.2|1088|7109
1628605240000|2021-08-10 14:20:40|1089.4|1089|1089.6|1089.4|1090|1089.6|1089.4|1089|1102
1628605250000|2021-08-10 14:20:50|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|3405
1628605260000|2021-08-10 14:21:00|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|1209
1628605270000|2021-08-10 14:21:10|1089.8|1089.4|1090|1089.6|1090.2|1089.8|1089.8|1089.2|11176
1628605280000|2021-08-10 14:21:20|1089.8|1089.4|1089.6|1089.2|1090|1089.8|1089.4|1089.2|16605
1628605290000|2021-08-10 14:21:30|1089.4|1089|1089.6|1089.4|1089.6|1089.4|1089.4|1089|2072
1628605300000|2021-08-10 14:21:40|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|803
1628605310000|2021-08-10 14:21:50|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.6|2
1628605320000|2021-08-10 14:22:00|1089|1088.6|1089.2|1088.6|1089.2|1088.8|1089|1088.6|0
1628605330000|2021-08-10 14:22:10|1089|1088.4|1088.4|1088|1089|1088.4|1088.4|1088|751
1628605340000|2021-08-10 14:22:20|1088.2|1088.2|1088.4|1088|1088.8|1088.6|1088.2|1088|2439
1628605350000|2021-08-10 14:22:30||1087.8||1088||1088||1087.8|0
1628605370000|2021-08-10 14:22:50|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1628605380000|2021-08-10 14:23:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|338
1628605390000|2021-08-10 14:23:10|1088.4||1088.6||1088.6||1088.4||1800
1628605400000|2021-08-10 14:23:20|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|1861
1628605410000|2021-08-10 14:23:30|1089.2|1088.6|1089|1088.8|1089.2|1089|1089|1088.6|13142
1628605420000|2021-08-10 14:23:40|1088.8|1088.6|1088.6|1088.2|1089|1088.6|1088.4|1088|1493
1628605430000|2021-08-10 14:23:50|1088.4|1088.4|1088.8|1088.6|1088.8|1088.6|1088.4|1088.4|1047
1628605440000|2021-08-10 14:24:00|1088.6|1088.4|1089.2|1089|1089.2|1089|1088.6|1088.2|312
1628605450000|2021-08-10 14:24:10|1089.4|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1088.8|4296
1628605460000|2021-08-10 14:24:20|1089.2|1088.8|1088.6|1088.2|1089.2|1088.8|1088.4|1088.2|5542
1628605470000|2021-08-10 14:24:30|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.2|1088|11890
1628605480000|2021-08-10 14:24:40|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|600
1628605490000|2021-08-10 14:24:50|1088.2|1087.8|1087.6|1087.2|1088.2|1087.8|1087.6|1087.2|1829
1628605500000|2021-08-10 14:25:00|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.4|1087.2|1519
1628605510000|2021-08-10 14:25:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|467
1628605520000|2021-08-10 14:25:20|1087.6||1087.6||1087.6||1087.6||0
1628605530000|2021-08-10 14:25:30|1087.8|1087.6|1087.8|1087.6|1088|1087.8|1087.8|1087.6|720
1628605540000|2021-08-10 14:25:40|1088|1087.8|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|4585
1628605550000|2021-08-10 14:25:50|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1086.8|1253
1628605560000|2021-08-10 14:26:00|1087.6|1087.2|1087.6|1087|1087.6|1087.4|1087.2|1087|2894
1628605570000|2021-08-10 14:26:10|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|0
1628605580000|2021-08-10 14:26:20|1087.6|1087.2|1087.2|1087|1087.6|1087.2|1087.2|1087|243
1628605600000|2021-08-10 14:26:40|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|753
1628605610000|2021-08-10 14:26:50|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|1129
1628605620000|2021-08-10 14:27:00|1086.6|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.4|0
1628605630000|2021-08-10 14:27:10|1086.6||1086.6||1086.6||1086.6||0
1628605640000|2021-08-10 14:27:20|1086.8||1086.8||1086.8||1086.8||0
1628605650000|2021-08-10 14:27:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.2|1086.4|1086.2|1500
1628605660000|2021-08-10 14:27:40|1086.4|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|368
1628605670000|2021-08-10 14:27:50|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|1161
1628605680000|2021-08-10 14:28:00|1086.2|1085.8|1086.2|1086|1086.4|1086|1086.2|1085.8|1148
1628605690000|2021-08-10 14:28:10|1086.4||1086.2||1086.4||1086.2||0
1628605700000|2021-08-10 14:28:20|1086.4|1086.2|1086.8|1086.4|1086.8|1086.6|1086.4|1086.2|787
1628605710000|2021-08-10 14:28:30|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|177
1628605720000|2021-08-10 14:28:40|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.6|1811
1628605730000|2021-08-10 14:28:50|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1628605740000|2021-08-10 14:29:00|1087.6|1087.2|1088.2|1087.8|1088.2|1087.8|1087.6|1087.2|1681
1628605750000|2021-08-10 14:29:10|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|412
1628605760000|2021-08-10 14:29:20|1088.2|1087.8|1088.4|1087.8|1088.4|1088.2|1088.2|1087.8|3063
1628605770000|2021-08-10 14:29:30|1088.2|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|736
1628605780000|2021-08-10 14:29:40|1088|1088|1088.2|1087.8|1088.2|1088|1088|1087.8|1599
1628605790000|2021-08-10 14:29:50|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|1169
1628605800000|2021-08-10 14:30:00|1088.4|1088|1089.2|1088.8|1089.2|1088.8|1088.4|1088|25520
1628605810000|2021-08-10 14:30:10|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1628605820000|2021-08-10 14:30:20|1088.8|1088.4|1088.6|1088|1088.8|1088.4|1088.6|1088|1894
1628605830000|2021-08-10 14:30:30|1088.8|1088.2|1089|1088.6|1089|1088.6|1088.8|1088.2|1973
1628605840000|2021-08-10 14:30:40|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|0
1628605850000|2021-08-10 14:30:50|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.6|901
1628605870000|2021-08-10 14:31:10|1088.8|1088.8|1088.6|1088.2|1088.8|1088.8|1088.4|1088|4037
1628605880000|2021-08-10 14:31:20|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1628605890000|2021-08-10 14:31:30|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1628605900000|2021-08-10 14:31:40||1088.4||1088.2||1088.4||1088.2|0
1628605910000|2021-08-10 14:31:50|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.2|1087.8|898
1628605920000|2021-08-10 14:32:00|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|646
1628605930000|2021-08-10 14:32:10||1088.4||1088.4||1088.4||1088.4|0
1628605940000|2021-08-10 14:32:20|1088.4|1088.2|1088|1087.4|1088.4|1088.2|1087.8|1087.4|5623
1628605950000|2021-08-10 14:32:30||1087.6||1087.6||1087.6||1087.6|0
1628605960000|2021-08-10 14:32:40|1087.8|1087.4|1087.6|1087.4|1087.8|1087.4|1087.6|1087.2|0
1628605970000|2021-08-10 14:32:50|1087.8|1087.6|1088.4|1087.8|1088.6|1088.2|1087.8|1087.6|13642
1628605980000|2021-08-10 14:33:00|1088.2|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.4|100
1628606000000|2021-08-10 14:33:20||1088||1088||1088||1088|0
1628606010000|2021-08-10 14:33:30|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|1088.2|1088.2|174
1628606020000|2021-08-10 14:33:40|1088.6|1088|1088.8|1088.4|1088.8|1088.4|1088.4|1088|177
1628606030000|2021-08-10 14:33:50|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|2939
1628606040000|2021-08-10 14:34:00|1088.4|1088|1088.8|1088.6|1088.8|1088.6|1088.2|1088|1911
1628606050000|2021-08-10 14:34:10|1089|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|939
1628606060000|2021-08-10 14:34:20|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089.2|1088.8|543
1628606070000|2021-08-10 14:34:30|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|899
1628606080000|2021-08-10 14:34:40|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|626
1628606100000|2021-08-10 14:35:00|1089.6|1089.2|1089.8|1089.2|1089.8|1089.4|1089.6|1089|0
1628606110000|2021-08-10 14:35:10|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|250
1628606120000|2021-08-10 14:35:20|1089.8||1089.6||1089.8||1089.6||0
1628606130000|2021-08-10 14:35:30|1089.4|1089.4|1089.6|1089.4|1089.6|1089.4|1089.4|1089.4|0
1628606140000|2021-08-10 14:35:40|1089.8||1089.8||1089.8||1089.8||37
1628606150000|2021-08-10 14:35:50|1089.6|1089.2|1089.8|1089.4|1090|1089.8|1089.6|1089.2|1680
1628606160000|2021-08-10 14:36:00|1090|1089.6|1090|1089.8|1090|1089.8|1090|1089.6|450
1628606170000|2021-08-10 14:36:10|1090.2|1090|1090.4|1090|1090.6|1090.2|1090.2|1089.8|3889
1628606180000|2021-08-10 14:36:20||1089.8||1089.8||1089.8||1089.8|0
1628606190000|2021-08-10 14:36:30||1090||1090||1090||1089.8|0
1628606220000|2021-08-10 14:37:00|1090.6|1090.2|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|2075
1628606230000|2021-08-10 14:37:10|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|1043
1628606250000|2021-08-10 14:37:30|1090.8|1090.4|1090.4|1090|1090.8|1090.4|1090.2|1089.8|3998
1628606260000|2021-08-10 14:37:40|1090.2|1089.8|1090.2|1090|1090.2|1090|1090|1089.8|136
1628606270000|2021-08-10 14:37:50||1089.8||1090||1090||1089.8|0
1628606280000|2021-08-10 14:38:00|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|251
1628606290000|2021-08-10 14:38:10|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1628606300000|2021-08-10 14:38:20|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1090|0
1628606310000|2021-08-10 14:38:30|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|0
1628606320000|2021-08-10 14:38:40|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|1187
1628606330000|2021-08-10 14:38:50|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.8|429
1628606340000|2021-08-10 14:39:00|||||||||12
1628606350000|2021-08-10 14:39:10|1090.2|1090|1090.6|1090.2|1090.6|1090.2|1090.2|1089.8|5643
1628606360000|2021-08-10 14:39:20||1090.4||1090.4||1090.4||1090.4|0
1628606390000|2021-08-10 14:39:50|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|1288
1628606400000|2021-08-10 14:40:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.4|1090|3709
1628606420000|2021-08-10 14:40:20|1090.6|1090.2|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|46
1628606430000|2021-08-10 14:40:30|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1090.2|1089.8|1132
1628606440000|2021-08-10 14:40:40|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|1069
1628606450000|2021-08-10 14:40:50||1089.8||1090||1090||1089.8|0
1628606460000|2021-08-10 14:41:00|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1628606470000|2021-08-10 14:41:10|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1628606480000|2021-08-10 14:41:20|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.2|1090|1135
1628606490000|2021-08-10 14:41:30|1090.6|1090|1090.6|1090.2|1090.6|1090.4|1090.6|1090|535
1628606500000|2021-08-10 14:41:40|1090.4|1090.4|1090.8|1090.4|1090.8|1090.4|1090.4|1090.4|1426
1628606510000|2021-08-10 14:41:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1628606520000|2021-08-10 14:42:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090|1089.8|1511
1628606530000|2021-08-10 14:42:10||1090||1090||1090||1090|0
1628606540000|2021-08-10 14:42:20|||||||||416
1628606550000|2021-08-10 14:42:30|1090|1089.8|1090.6|1090.2|1090.8|1090.4|1090|1089.6|1835
1628606560000|2021-08-10 14:42:40|1090.8|1090.4|1090.2|1089.8|1091|1090.6|1090|1089.8|4606
1628606570000|2021-08-10 14:42:50|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|1150
1628606580000|2021-08-10 14:43:00|1090.2|1089.8|1090|1089.8|1090.2|1090|1090|1089.8|0
1628606590000|2021-08-10 14:43:10|1090.2|1090|1090|1089.6|1090.2|1090|1089.8|1089.6|7592
1628606600000|2021-08-10 14:43:20||1089.4||1089.4||1089.6||1089.4|0
1628606610000|2021-08-10 14:43:30|1089.8|1089.6|1090|1089.4|1090|1089.6|1089.6|1089.2|4706
1628606620000|2021-08-10 14:43:40||1089.6||1089.6||1089.6||1089.6|0
1628606630000|2021-08-10 14:43:50|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|678
1628606640000|2021-08-10 14:44:00||1089.2||1089.4||1089.4||1089.2|0
1628606650000|2021-08-10 14:44:10|1089.6|1089.2|1089|1088.8|1089.6|1089.2|1089|1088.6|1225
1628606660000|2021-08-10 14:44:20|1089.2|1089|1089.8|1089.2|1089.8|1089.4|1089.2|1088.8|3101
1628606670000|2021-08-10 14:44:30|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1628606680000|2021-08-10 14:44:40|1089.4|1089|1089.2|1088.8|1089.4|1089.2|1089.2|1088.8|24
1628606690000|2021-08-10 14:44:50|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.4|1088.2|15105
1628606700000|2021-08-10 14:45:00|1089.2|1088.8|1089.8|1089.4|1089.8|1089.6|1089.2|1088.8|11416
1628606710000|2021-08-10 14:45:10|1089.6|1089.2|1089.8|1089.2|1089.8|1089.2|1089.6|1089.2|1984
1628606720000|2021-08-10 14:45:20|1090|1089.4|1090.2|1089.8|1090.4|1090|1089.8|1089.4|42469
1628606730000|2021-08-10 14:45:30|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1090|1089.6|2289
1628606740000|2021-08-10 14:45:40|1090|1090|1090.2|1089.6|1090.2|1090|1090|1089.6|2866
1628606750000|2021-08-10 14:45:50|1090|1089.4|1089.8|1089.2|1090|1089.4|1089.6|1089|2390
1628606760000|2021-08-10 14:46:00|1089.6|1089.4|1089.6|1089|1089.6|1089.4|1089.4|1089|0
1628606770000|2021-08-10 14:46:10|1089.4||1089.4||1089.6||1089.2||0
1628606780000|2021-08-10 14:46:20|1089.2||1089.2||1089.2||1089.2||0
1628606790000|2021-08-10 14:46:30|1089|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.6|7688
1628606800000|2021-08-10 14:46:40|1089|1088.6|1088.6|1088.4|1089|1088.6|1088.6|1088.2|5347
1628606820000|2021-08-10 14:47:00|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|1821
1628606830000|2021-08-10 14:47:10||1088.4||1088.2||1088.4||1088.2|0
1628606840000|2021-08-10 14:47:20|1088.4|1088|1088.2|1088|1088.4|1088|1088.2|1088|3867
1628606850000|2021-08-10 14:47:30|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088.4|1088|558
1628606870000|2021-08-10 14:47:50||1088.2||1088.2||1088.2||1088|0
1628606880000|2021-08-10 14:48:00|1088.6|1088.4|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|1168
1628606890000|2021-08-10 14:48:10|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.6|310
1628606910000|2021-08-10 14:48:30|1089.2|1089|1089.2|1088.8|1089.4|1089.2|1089.2|1088.8|9819
1628606930000|2021-08-10 14:48:50|1089|1088.6|1088.8|1088.6|1089|1088.8|1088.8|1088.4|1
1628606940000|2021-08-10 14:49:00|1088.6|1088.4|1088.8|1088.6|1088.8|1088.6|1088.6|1088.4|13
1628606950000|2021-08-10 14:49:10||1088.4||1088.4||1088.4||1088.4|0
1628606970000|2021-08-10 14:49:30|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|1502
1628606990000|2021-08-10 14:49:50|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.6|943
1628607000000|2021-08-10 14:50:00|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.4|1089|934
1628607010000|2021-08-10 14:50:10|1090|1089.6|1090|1089.6|1090.2|1089.8|1089.8|1089.6|15996
1628607020000|2021-08-10 14:50:20|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|2723
1628607030000|2021-08-10 14:50:30|1089.8||1089.8||1089.8||1089.8||0
1628607040000|2021-08-10 14:50:40|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|2538
1628607050000|2021-08-10 14:50:50||1089.6||1089.6||1089.6||1089.6|0
1628607060000|2021-08-10 14:51:00|1090|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.6|910
1628607070000|2021-08-10 14:51:10|1090.2|1090|1090.2|1090|1090.2|1090|1090.2|1090|527
1628607080000|2021-08-10 14:51:20||1089.8||1090||1090||1089.8|958
1628607110000|2021-08-10 14:51:50|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|1541
1628607120000|2021-08-10 14:52:00|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|458
1628607130000|2021-08-10 14:52:10|1089.8|1089.8|1090|1089.8|1090|1089.8|1089.8|1089.6|100
1628607140000|2021-08-10 14:52:20|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|899
1628607150000|2021-08-10 14:52:30|1090|1089.4|1090|1089.8|1090|1089.8|1089.4|1089.2|2579
1628607160000|2021-08-10 14:52:40|1090.2|1090|1090.2|1089.8|1090.2|1090|1090|1089.6|3858
1628607180000|2021-08-10 14:53:00|1090|1090|1090|1089.6|1090.2|1090|1090|1089.6|720
1628607190000|2021-08-10 14:53:10|1090.2|1089.8|1090.2|1090|1090.2|1090|1090.2|1089.8|1393
1628607200000|2021-08-10 14:53:20|||||||||100
1628607210000|2021-08-10 14:53:30|1090.4||1090.4||1090.4||1090.2||0
1628607220000|2021-08-10 14:53:40|1090.2|1089.8|1089.6|1089.2|1090.2|1089.8|1089.2|1089|16392
1628607230000|2021-08-10 14:53:50|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|2764
1628607250000|2021-08-10 14:54:10|1089|1088.6|1088.6|1088.2|1089|1088.8|1088.6|1088.2|4944
1628607260000|2021-08-10 14:54:20|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088|229
1628607270000|2021-08-10 14:54:30|1088.8|1088.4|1089.2|1088.8|1089.2|1089|1088.8|1088.4|250
1628607280000|2021-08-10 14:54:40||1088.6||1088.8||1088.8||1088.6|0
1628607290000|2021-08-10 14:54:50||1088.6||1088.8||1088.8||1088.6|0
1628607300000|2021-08-10 14:55:00|1089.4|1089|1089.6|1089.2|1089.6|1089.4|1089.4|1089|1000
1628607310000|2021-08-10 14:55:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|1739
1628607320000|2021-08-10 14:55:20|1090|1089.6|1089.8|1089.6|1090|1089.6|1089.8|1089.6|0
1628607330000|2021-08-10 14:55:30|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|332
1628607340000|2021-08-10 14:55:40||1089.6||1089.8||1089.8||1089.6|0
1628607350000|2021-08-10 14:55:50||1089.6||1089.8||1089.8||1089.6|0
1628607360000|2021-08-10 14:56:00|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|1421
1628607370000|2021-08-10 14:56:10|1090.2|1089.8|1090.2|1089.8|1090.4|1089.8|1090.2|1089.8|0
1628607380000|2021-08-10 14:56:20||1090||1089.8||1090||1089.8|0
1628607410000|2021-08-10 14:56:50|1090|1089.6|1089.8|1089.6|1090|1089.6|1089.8|1089.6|611
1628607420000|2021-08-10 14:57:00|1089.6|1089.4|1090|1089.8|1090.2|1089.8|1089.6|1089.2|1259
1628607430000|2021-08-10 14:57:10|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.8|1001
1628607450000|2021-08-10 14:57:30||1090||1089.8||1090||1089.8|670
1628607460000|2021-08-10 14:57:40|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|650
1628607500000|2021-08-10 14:58:20|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|902
1628607510000|2021-08-10 14:58:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1628607520000|2021-08-10 14:58:40||1090||1090||1090||1090|0
1628607530000|2021-08-10 14:58:50||1089.8||1089.8||1089.8||1089.8|0
1628607540000|2021-08-10 14:59:00|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1090|282
1628607550000|2021-08-10 14:59:10|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1628607580000|2021-08-10 14:59:40||1090.2||1090.2||1090.2||1090.2|0
1628607590000|2021-08-10 14:59:50|1090.2|1090|1090.2|1090|1090.2|1090|1090.2|1090|1502
1628607600000|2021-08-10 15:00:00|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|2219
1628607610000|2021-08-10 15:00:10|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|1107
1628607620000|2021-08-10 15:00:20|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|3851
1628607630000|2021-08-10 15:00:30|1090.6|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|3008
1628607640000|2021-08-10 15:00:40|1090.8|1090.4|1090.6|1090.4|1090.8|1090.4|1090.4|1090.2|3085
1628607650000|2021-08-10 15:00:50||1090.2||1090.2||1090.2||1090.2|0
1628607660000|2021-08-10 15:01:00|1090.4||1090.6||1090.6||1090.4||0
1628607670000|2021-08-10 15:01:10|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1090|0
1628607680000|2021-08-10 15:01:20|1090.2|1089.8|1090.4|1090.2|1090.4|1090.2|1090.2|1089.8|2552
1628607690000|2021-08-10 15:01:30||1090||1090.2||1090.2||1090|298
1628607700000|2021-08-10 15:01:40|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|797
1628607710000|2021-08-10 15:01:50|1090.4|1090.4|1090.6|1090.4|1090.6|1090.4|1090.4|1090.4|283
1628607720000|2021-08-10 15:02:00|1090.4|1090.2|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|5312
1628607730000|2021-08-10 15:02:10|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1628607740000|2021-08-10 15:02:20||1090||1090||1090||1089.8|0
1628607750000|2021-08-10 15:02:30|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.2|1090|984
1628607770000|2021-08-10 15:02:50|1090.4||1090.4||1090.6||1090.4||794
1628607780000|2021-08-10 15:03:00|1090.2|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1150
1628607790000|2021-08-10 15:03:10|1090.6|1090|1090.8|1090.4|1091|1090.6|1090.6|1090|6463
1628607820000|2021-08-10 15:03:40|1090.6||1090.6||1090.6||1090.6||0
1628607830000|2021-08-10 15:03:50|1090.4|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090|3319
1628607840000|2021-08-10 15:04:00|1090.2|1090|1090|1089.6|1090.2|1090|1090|1089.6|886
1628607850000|2021-08-10 15:04:10|1089.8|1089.8|1090|1089.8|1090|1089.8|1089.8|1089.4|1472
1628607860000|2021-08-10 15:04:20|1089.8|1089.6|1090|1089.8|1090|1089.8|1089.8|1089.6|1102
1628607880000|2021-08-10 15:04:40|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.8|336
1628607890000|2021-08-10 15:04:50|1090|1090|1090|1089.8|1090.2|1090|1090|1089.8|511
1628607900000|2021-08-10 15:05:00|||||||||81
1628607910000|2021-08-10 15:05:10|1090.2|1089.6|1090.2|1090|1090.2|1090|1090.2|1089.6|6133
1628607920000|2021-08-10 15:05:20|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|2826
1628607930000|2021-08-10 15:05:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1089.8|1089.6|5881
1628607950000|2021-08-10 15:05:50|1090.6|1090.2|1090|1089.6|1090.6|1090.2|1090|1089.6|5549
1628607970000|2021-08-10 15:06:10|1089.8|1089.4|1089.8|1089.6|1090|1089.6|1089.6|1089.4|319
1628607980000|2021-08-10 15:06:20|1090||1089.8||1090||1089.8||1461
1628608000000|2021-08-10 15:06:40|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.6|400
1628608010000|2021-08-10 15:06:50||1089.8||1089.8||1089.8||1089.8|0
1628608020000|2021-08-10 15:07:00|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|1591
1628608040000|2021-08-10 15:07:20|1089.6|1089.4|1089.4|1089.2|1089.6|1089.4|1089.4|1089.2|821
1628608050000|2021-08-10 15:07:30|1089.2|1089|1089.2|1089|1089.2|1089|1089|1088.8|2325
1628608070000|2021-08-10 15:07:50|1089.4|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|1000
1628608080000|2021-08-10 15:08:00|1089.2|1089.2|1089.4|1089.2|1089.4|1089.2|1089.2|1089.2|0
1628608090000|2021-08-10 15:08:10|1089.6|1089.4|1089.8|1089.6|1089.8|1089.6|1089.6|1089.4|4524
1628608100000|2021-08-10 15:08:20|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.6|899
1628608140000|2021-08-10 15:09:00|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|1726
1628608150000|2021-08-10 15:09:10|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.6|1399
1628608160000|2021-08-10 15:09:20|1090.2|1089.8|1090.4|1090|1090.4|1090.2|1090.2|1089.8|1858
1628608170000|2021-08-10 15:09:30|1090.2|1090.2|1090.2|1090|1090.2|1090.2|1090.2|1090|0
1628608180000|2021-08-10 15:09:40|1090|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.8|1113
1628608190000|2021-08-10 15:09:50||1090||1090||1090||1090|471
1628608210000|2021-08-10 15:10:10|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1090.2|1090|1437
1628608220000|2021-08-10 15:10:20|1090|1089.8|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|1869
1628608230000|2021-08-10 15:10:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|723
1628608250000|2021-08-10 15:10:50|1089.4|1089|1089.4|1089|1089.6|1089|1089.4|1089|425
1628608260000|2021-08-10 15:11:00|1089.2|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1089|2000
1628608290000|2021-08-10 15:11:30|1089.2||1089.2||1089.4||1089.2||0
1628608320000|2021-08-10 15:12:00|1089|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|2248
1628608330000|2021-08-10 15:12:10|1089.2|1088.8|1089.2|1089|1089.4|1089|1089.2|1088.6|3603
1628608340000|2021-08-10 15:12:20|1089|1088.8|1089.2|1089|1089.2|1089|1089|1088.8|7000
1628608350000|2021-08-10 15:12:30|1089|1088.8|1089|1088.8|1089|1088.8|1089|1088.8|126
1628608360000|2021-08-10 15:12:40||1088.6||1088.6||1088.6||1088.6|0
1628608380000|2021-08-10 15:13:00|||||||||100
1628608390000|2021-08-10 15:13:10|1089.2|1088.8|1089.2|1089|1089.2|1089|1089.2|1088.8|828
1628608410000|2021-08-10 15:13:30|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|2293
1628608430000|2021-08-10 15:13:50|1089.2|1088.8|1089.4|1089.2|1089.4|1089.2|1089.2|1088.8|2820
1628608440000|2021-08-10 15:14:00|1089.6|1089.4|1089.8|1089.6|1090|1089.6|1089.6|1089.2|4232
1628608450000|2021-08-10 15:14:10|1089.6|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|3311
1628608470000|2021-08-10 15:14:30|1089.6||1089.8||1089.8||1089.6||297
1628608480000|2021-08-10 15:14:40|1089.6||1089.8||1089.8||1089.6||159
1628608490000|2021-08-10 15:14:50||1089.6||1089.6||1089.6||1089.6|0
1628608510000|2021-08-10 15:15:10|1090|1089.8|1090.4|1090|1090.4|1090|1090|1089.8|2660
1628608520000|2021-08-10 15:15:20|1090.2|1089.6|1089.8|1089.4|1090.4|1089.8|1089.8|1089.4|540
1628608530000|2021-08-10 15:15:30|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|1627
1628608540000|2021-08-10 15:15:40|1090|1089.2|1089.6|1089.2|1090|1089.2|1089.6|1089.2|0
1628608550000|2021-08-10 15:15:50|1089.4|1089|1089.6|1089|1089.6|1089|1089.2|1088.8|310
1628608570000|2021-08-10 15:16:10|1089.4|1088.6|1089|1088.6|1089.4|1088.8|1089|1088.6|0
1628608580000|2021-08-10 15:16:20|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089.2|1088.6|1100
1628608590000|2021-08-10 15:16:30|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1628608620000|2021-08-10 15:17:00|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1088.8|2357
1628608630000|2021-08-10 15:17:10|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1628608640000|2021-08-10 15:17:20||1089||1089||1089||1089|0
1628608650000|2021-08-10 15:17:30|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1088.8|0
1628608660000|2021-08-10 15:17:40|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.4|1088.8|0
1628608680000|2021-08-10 15:18:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1628608700000|2021-08-10 15:18:20|1089.4|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|0
1628608720000|2021-08-10 15:18:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1628608740000|2021-08-10 15:19:00|1089.4|1089|1089.8|1089.2|1090|1089.6|1089.4|1089|2409
1628608750000|2021-08-10 15:19:10|1089.6|1089.4|1089.6|1089|1089.8|1089.4|1089.6|1089|391
1628608760000|2021-08-10 15:19:20|1089.4|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|0
1628608770000|2021-08-10 15:19:30|1089.8|1089.2|1089.2|1088.8|1089.8|1089.2|1089.2|1088.8|3270
1628608800000|2021-08-10 15:20:00|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|812
1628608820000|2021-08-10 15:20:20|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089.2|0
1628608830000|2021-08-10 15:20:30|1089.8|1089.2|1089.6|1089.2|1090|1089.4|1089.6|1089.2|0
1628608860000|2021-08-10 15:21:00|1090|1089.4|1089.8|1089.4|1090|1089.4|1089.8|1089.4|235
1628608870000|2021-08-10 15:21:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1628608880000|2021-08-10 15:21:20|1089.6|1089.2|1090|1089.4|1090|1089.4|1089.6|1089.2|0
1628608890000|2021-08-10 15:21:30|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089.2|0
1628608900000|2021-08-10 15:21:40|1089.6|1089.2|1089.6|1089.2|1090|1089.4|1089.6|1089.2|0
1628608940000|2021-08-10 15:22:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1628608950000|2021-08-10 15:22:30|1090||1090||1090||1090||0
1628608980000|2021-08-10 15:23:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|250
1628609000000|2021-08-10 15:23:20|1090|1089.4|1089.4|1089|1090|1089.4|1089.4|1089|441
1628609010000|2021-08-10 15:23:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1088.8|2691
1628609020000|2021-08-10 15:23:40|1089.6|1088.8|1089.6|1089.2|1089.6|1089.2|1089.6|1088.8|0
1628609030000|2021-08-10 15:23:50|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1628609040000|2021-08-10 15:24:00|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|0
1628609060000|2021-08-10 15:24:20|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1628609070000|2021-08-10 15:24:30|1089.8|1089.2|1089.4|1088.8|1089.8|1089.2|1089.4|1088.8|4266
1628609110000|2021-08-10 15:25:10|1089.2|1089|1089.2|1089|1089.2|1089|1089.2|1088.8|0
1628609120000|2021-08-10 15:25:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1628609130000|2021-08-10 15:25:30|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089.2|1088.8|810
1628609140000|2021-08-10 15:25:40|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1088.8|1354
1628609160000|2021-08-10 15:26:00|1089.4|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|1123
1628609170000|2021-08-10 15:26:10|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.6|1089|410
1628609180000|2021-08-10 15:26:20|1089.4|1089|1089.4|1088.8|1089.6|1089.2|1089.4|1088.8|0
1628609210000|2021-08-10 15:26:50|1089.6|1089|1089.6|1089|1089.6|1089|1089.4|1088.8|0
1628609220000|2021-08-10 15:27:00|1089.4|1088.8|1089.6|1089|1089.6|1089|1089.2|1088.8|0
1628609230000|2021-08-10 15:27:10|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1628609240000|2021-08-10 15:27:20|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1628609250000|2021-08-10 15:27:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|703
1628609280000|2021-08-10 15:28:00|1089.6|1088.8|1089.6|1089.2|1089.6|1089.2|1089.6|1088.8|2559
1628609290000|2021-08-10 15:28:10|1089.4|1089|1089.6|1089.2|1089.8|1089.2|1089.4|1089|330
1628609310000|2021-08-10 15:28:30|1089.4|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|0
1628609330000|2021-08-10 15:28:50|1090|1089|1089.8|1089.2|1090|1089.4|1089.8|1089|85
1628609340000|2021-08-10 15:29:00||1089.4||1089.2||1089.4||1089.2|1132
1628609380000|2021-08-10 15:29:40|1090|1089.4|1090.2|1089.8|1090.2|1089.8|1090|1089.4|719
1628609390000|2021-08-10 15:29:50|1090|1089.6|1090|1089.6|1090.4|1089.8|1090|1089.6|2
1628665210000|2021-08-11 07:00:10|1092|1090.4|1092|1090.6|1092|1090.6|1092|1090.4|16458
1628665220000|2021-08-11 07:00:20|1091.8|1090.8|1092.6|1091|1092.8|1091.2|1091.6|1090.4|1892
1628665230000|2021-08-11 07:00:30|1092.4||1092.2||1092.4||1092.2||0
1628665240000|2021-08-11 07:00:40|1092|1090.6|1092.6|1091.6|1092.6|1091.6|1092|1090.4|3298
1628665250000|2021-08-11 07:00:50|1093|1091.8|1094|1093|1094|1093|1093|1091.8|2155
1628665260000|2021-08-11 07:01:00|1094.2|1093.2|1094.4|1093.4|1094.6|1094|1094.2|1093.2|5400
1628665270000|2021-08-11 07:01:10|1095|1093.6|1095.2|1094.4|1096.2|1095.2|1094.2|1093.6|116848
1628665280000|2021-08-11 07:01:20|1095|1094|1094|1092.8|1095|1094.4|1093.8|1092.8|1920
1628665290000|2021-08-11 07:01:30|1094.2|1093|1097|1096|1097|1096|1094.2|1093|2405
1628665300000|2021-08-11 07:01:40|1096.8|1095.8|1096|1095.2|1096.8|1095.8|1096|1094.8|3310
1628665310000|2021-08-11 07:01:50|1096.2|1095.4|1097|1096.2|1097|1096.4|1095.2|1094.6|1694
1628665320000|2021-08-11 07:02:00|1096.8|1096.4|1096.8|1095.8|1097|1096.4|1096.6|1095.8|1981
1628665330000|2021-08-11 07:02:10|1097|1096|1097|1096.4|1097|1096.4|1097|1096|0
1628665340000|2021-08-11 07:02:20|1097.2|1096.6|1097.6|1096.8|1098|1096.8|1097.2|1096.4|5884
1628665350000|2021-08-11 07:02:30|1097.4|1096.6|1097.6|1096.6|1097.6|1096.6|1097|1096|2971
1628665360000|2021-08-11 07:02:40|1097.4|1096.8|1098|1097.2|1098|1097.4|1097.4|1096.6|4455
1628665370000|2021-08-11 07:02:50|1097.8|1097|1097.2|1096.4|1097.8|1097|1097|1096.2|3321
1628665380000|2021-08-11 07:03:00|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|0
1628665390000|2021-08-11 07:03:10|1097.4|1096.8|1098|1097|1098|1097|1097.4|1096.8|301
1628665400000|2021-08-11 07:03:20|1097.8|1097.2|1097.8|1097.2|1098|1097.6|1097|1096.2|20363
1628665410000|2021-08-11 07:03:30|1098|1097|1097|1096|1098|1097|1096.6|1095.8|3085
1628665420000|2021-08-11 07:03:40|1097.2|1096.2|1096.8|1096.2|1097.4|1096.4|1096.8|1095.8|4062
1628665430000|2021-08-11 07:03:50|1097|1096.4|1096.6|1095.8|1097.8|1096.8|1096.4|1095.8|3738
1628665440000|2021-08-11 07:04:00|1096.8|1096|1098|1097.2|1098|1097.2|1096.8|1096|391
1628665450000|2021-08-11 07:04:10|1097.8|1097|1098|1097.4|1098|1097.4|1097.8|1096.8|500
1628665460000|2021-08-11 07:04:20|1097.8|1097.2|1098.4|1097.4|1099|1098|1097.8|1097.2|255
1628665490000|2021-08-11 07:04:50|1098|1097.6|1098.4|1097.8|1098.4|1097.8|1097.8|1097.4|29351
1628665500000|2021-08-11 07:05:00|1098.6|1098|1098.8|1098.4|1099.4|1098.8|1098.4|1098|7499
1628665510000|2021-08-11 07:05:10|1099|1098.6|1098.4|1097.8|1099|1098.6|1098.4|1097.8|1172
1628665520000|2021-08-11 07:05:20|1098.6|1097.6|1096.8|1096.2|1098.6|1097.6|1096.4|1095.8|3044
1628665530000|2021-08-11 07:05:30|1097|1096.4|1097.6|1096.8|1097.6|1096.8|1097|1096.4|266
1628665540000|2021-08-11 07:05:40|1097.4||1097.4||1097.4||1097.4||10
1628665550000|2021-08-11 07:05:50|1097.6|1097|1097.6|1096.8|1097.8|1097|1097.6|1096.8|60
1628665560000|2021-08-11 07:06:00|1097.4|1096.6|1098|1097.2|1098|1097.4|1096.8|1096.2|18319
1628665570000|2021-08-11 07:06:10|1097.8|1097.4|1098|1097|1098.2|1097.6|1097.4|1097|8063
1628665580000|2021-08-11 07:06:20|1097.8|1097.2|1099.4|1098.8|1099.6|1098.8|1097.6|1097|15271
1628665590000|2021-08-11 07:06:30|1099.6|1098.6|1099.4|1098.4|1099.6|1098.8|1098.8|1098.2|2984
1628665610000|2021-08-11 07:06:50||1098.6||1098.6||1098.6||1098.6|0
1628665620000|2021-08-11 07:07:00|1099.2|1098.4|1099.2|1098.6|1099.2|1098.6|1098.6|1098|4012
1628665630000|2021-08-11 07:07:10|1099.4|1098.8|1099.4|1098.6|1099.6|1099|1098.8|1098.6|6273
1628665650000|2021-08-11 07:07:30|1099.6|1098.8|1099.6|1099|1099.6|1099.2|1099.4|1098.8|9182
1628665660000|2021-08-11 07:07:40|1099.4|1099.2|1098.6|1098|1099.8|1099.4|1098.6|1098|7438
1628665680000|2021-08-11 07:08:00|1098.4|1097.8|1098|1097.4|1098.6|1098.2|1097.8|1097.4|5103
1628665690000|2021-08-11 07:08:10|1097.8|1097.2|1098.4|1097.6|1098.4|1097.8|1097.4|1097|4388
1628665700000|2021-08-11 07:08:20|1098.2|1097.4|1099|1098.6|1099|1098.6|1098|1097.4|1757
1628665710000|2021-08-11 07:08:30|1099.4|1098.8|1098.6|1097.8|1099.6|1098.8|1098.6|1097.8|4491
1628665720000|2021-08-11 07:08:40|1098.8|1098|1099.6|1099|1100|1099.2|1098.8|1098|9521
1628665730000|2021-08-11 07:08:50|1099.8|1099.2|1099.4|1098.8|1099.8|1099.2|1099.4|1098.8|0
1628665740000|2021-08-11 07:09:00|1099.6|1099|1100|1099.2|1100.6|1099.8|1099.6|1099|31275
1628665760000|2021-08-11 07:09:20|1099.8|1099|1099.6|1098.6|1099.8|1099|1099.2|1098.6|1373
1628665770000|2021-08-11 07:09:30|1099.2|1098.8|1099.6|1098.8|1099.6|1098.8|1099|1098.6|750
1628665780000|2021-08-11 07:09:40|1099.4|1098.6|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|0
1628665790000|2021-08-11 07:09:50|1099.6|1099|1100.4|1100|1100.4|1100|1099.4|1098.6|7381
1628665800000|2021-08-11 07:10:00|1100.2|1099.8|1100|1099.4|1100.2|1099.8|1099.8|1099.4|0
1628665810000|2021-08-11 07:10:10|1099.8|1099.6|1099.4|1098.8|1100|1099.6|1099.4|1098.8|26024
1628665820000|2021-08-11 07:10:20|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1098.2|1097.6|22959
1628665830000|2021-08-11 07:10:30||1098.6||1098.4||1098.6||1098.4|0
1628665840000|2021-08-11 07:10:40|1099.2|1098.8|1098.8|1098.4|1099.2|1098.8|1098.6|1098.2|1754
1628665850000|2021-08-11 07:10:50|1099|1098.6|1099.2|1098.6|1099.6|1099.2|1099|1098.6|3411
1628665860000|2021-08-11 07:11:00|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.2|0
1628665870000|2021-08-11 07:11:10|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|0
1628665880000|2021-08-11 07:11:20|1099.6|1099|1099.4|1098.8|1099.6|1099.2|1099|1098.4|8094
1628665890000|2021-08-11 07:11:30|1099.6|1099.4|1099.6|1098.8|1100|1099.4|1099.4|1098.8|2316
1628665900000|2021-08-11 07:11:40|1099.4|1098.6|1099|1098.4|1099.4|1098.6|1099|1098.4|0
1628665910000|2021-08-11 07:11:50|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.4|1097.8|5503
1628665920000|2021-08-11 07:12:00|1098.8|1098.6|1099|1098.2|1099.4|1098.8|1098.6|1098.2|9043
1628665930000|2021-08-11 07:12:10||1098.4||1098.4||1098.4||1098.2|0
1628665940000|2021-08-11 07:12:20|1098.8|1098.2|1097.8|1097.2|1098.8|1098.2|1097.6|1097.2|9686
1628665950000|2021-08-11 07:12:30|1098|1097.4|1098.2|1097.6|1098.4|1097.8|1097.8|1097.4|0
1628665960000|2021-08-11 07:12:40|1097.6|1097.4|1098.8|1098|1098.8|1098|1097.6|1097.2|2000
1628665970000|2021-08-11 07:12:50|1099|1098.2|1099.2|1098.4|1099.4|1098.8|1099|1098.2|427
1628665980000|2021-08-11 07:13:00|1099|1098.2|1098.2|1097.6|1099.2|1098.4|1098.2|1097.6|20518
1628665990000|2021-08-11 07:13:10|1098|1097.4|1097.6|1097.2|1098|1097.6|1097.6|1097.2|2060
1628666000000|2021-08-11 07:13:20|1097.4|1097|1096.2|1095.8|1097.4|1097|1096.2|1095.6|3439
1628666010000|2021-08-11 07:13:30|1096.4||1096.6||1096.6||1096.4||50
1628666020000|2021-08-11 07:13:40|1096.4|1095.6|1095.8|1095.2|1096.4|1095.8|1095.8|1095.2|1093
1628666040000|2021-08-11 07:14:00|1095.6|1095|1095.2|1094.6|1095.6|1095.2|1095.2|1094.4|1627
1628666050000|2021-08-11 07:14:10||1094.4||1094.4||1094.4||1094.4|0
1628666060000|2021-08-11 07:14:20|1095|1094.2|1094|1093.4|1095|1094.4|1094|1093.4|0
1628666070000|2021-08-11 07:14:30|1093.8|1093.8|1095.4|1094.8|1095.4|1095.2|1093.8|1093.8|29791
1628666080000|2021-08-11 07:14:40|1095.2|1094.4|1096.2|1095.6|1096.2|1095.6|1095.2|1094.4|1066
1628666090000|2021-08-11 07:14:50|1095.4|1095.4|1095.6|1095|1096.2|1095.6|1095.4|1095|9400
1628666100000|2021-08-11 07:15:00|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.4|1095|500
1628666110000|2021-08-11 07:15:10|1095.8|1095.2|1096.2|1095.6|1096.2|1095.6|1095.8|1095.2|10574
1628666120000|2021-08-11 07:15:20|1096.4|1095.8|1097.6|1097.2|1097.6|1097.2|1096|1095.8|12912
1628666130000|2021-08-11 07:15:30|1097.4|1097|1096|1095.6|1097.4|1097|1096|1095.6|28390
1628666140000|2021-08-11 07:15:40|1096.4|1095.8|1096|1095.2|1096.4|1096|1095.8|1095.2|106
1628666150000|2021-08-11 07:15:50|1096.2|1095.4|1096.4|1095.8|1096.4|1095.8|1096.2|1095.4|590
1628666160000|2021-08-11 07:16:00|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1096|1095.4|1848
1628666170000|2021-08-11 07:16:10|1095.8|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095|0
1628666180000|2021-08-11 07:16:20|1095.4|1095|1096|1095.4|1096|1095.4|1095.4|1095|503
1628666190000|2021-08-11 07:16:30|1095.8|1095.2|1095.4|1095|1095.8|1095.2|1095.4|1095|1807
1628666200000|2021-08-11 07:16:40|1095.6|1095.2|1096|1095.4|1096.2|1095.6|1095.6|1095.2|4150
1628666210000|2021-08-11 07:16:50|1096.2|1095.6|1095.8|1095.4|1096.2|1095.6|1095.8|1095.4|0
1628666220000|2021-08-11 07:17:00|1095.6|1095.2|1095|1094.4|1095.6|1095.2|1095|1094.4|4506
1628666230000|2021-08-11 07:17:10|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.6|1094|0
1628666240000|2021-08-11 07:17:20|1094.8|1094.2|1094.2|1093.6|1094.8|1094.2|1094|1093.6|2000
1628666250000|2021-08-11 07:17:30|1094|1093.4|1093.6|1093|1094|1093.4|1093.6|1093|1544
1628666260000|2021-08-11 07:17:40|1093.8|1092.8|1093.8|1093.2|1094.2|1093.4|1093.8|1092.8|0
1628666270000|2021-08-11 07:17:50|1093.6|1093|1093.4|1092.8|1093.6|1093|1093|1092.4|2966
1628666280000|2021-08-11 07:18:00|1093.2|1092.6|1093.4|1092.8|1093.4|1092.8|1093|1092.2|8442
1628666290000|2021-08-11 07:18:10||1092.6||1092.8||1092.8||1092.6|0
1628666300000|2021-08-11 07:18:20|1092.6|1093|1093.2|1092.6|1093.4|1093|1092.6|1092.2|18273
1628666310000|2021-08-11 07:18:30|1093|1092.4|1092.4|1092|1093|1092.4|1092.4|1092|1516
1628666320000|2021-08-11 07:18:40|1092.2|1091.8|1092|1091.4|1092.4|1092|1092|1091.4|1474
1628666330000|2021-08-11 07:18:50|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.4|1090.8|1299
1628666340000|2021-08-11 07:19:00|1092.2|1091.6|1093|1092.6|1093.6|1093.2|1092.2|1091.6|28002
1628666350000|2021-08-11 07:19:10||1092.8||1092.6||1092.8||1092.6|0
1628666360000|2021-08-11 07:19:20|1092.8|1092.4|1092.8|1092.2|1092.8|1092.4|1092.8|1092.2|0
1628666370000|2021-08-11 07:19:30|1093|1092.8|1093|1092.4|1093.2|1092.8|1092.8|1092.2|5100
1628666380000|2021-08-11 07:19:40|1092.8|1092.2|1092.4|1091.8|1092.8|1092.4|1092.2|1091.4|2242
1628666390000|2021-08-11 07:19:50|1092.2|1092.2|1092.2|1091.6|1092.4|1092.2|1092|1091.6|3674
1628666400000|2021-08-11 07:20:00|1092|1091.4|1091.8|1091.2|1092|1091.6|1091.6|1091|5278
1628666410000|2021-08-11 07:20:10|1092|1091.4|1092.4|1092|1092.6|1092.2|1092|1091.4|1236
1628666420000|2021-08-11 07:20:20|1092.2|1091.8|1092.4|1091.8|1092.4|1092|1092.2|1091.6|3291
1628666430000|2021-08-11 07:20:30|1092.2|1091.6|1091.6|1091|1092.2|1091.6|1091.6|1091|747
1628666440000|2021-08-11 07:20:40|1091.4|1090.8|1091|1090.6|1091.4|1090.8|1091|1090.6|2645
1628666450000|2021-08-11 07:20:50|1091.2|1090.8|1091.6|1091.2|1091.8|1091.4|1091.2|1090.8|2092
1628666460000|2021-08-11 07:21:00|1091.4|1090.8|1090.2|1089.4|1091.4|1090.8|1090.2|1089.4|6075
1628666470000|2021-08-11 07:21:10|1090|1089.6|1089.8|1089.2|1090|1089.6|1089.8|1089|2995
1628666480000|2021-08-11 07:21:20|1090|1089.4|1090.2|1089.8|1090.2|1089.8|1089.6|1089.2|3351
1628666490000|2021-08-11 07:21:30|1090|1089.6|1090|1089.2|1090.2|1089.6|1090|1089.2|111
1628666500000|2021-08-11 07:21:40|1089.6|1089.4|1090.2|1089.8|1090.2|1089.8|1089.6|1089.4|2905
1628666510000|2021-08-11 07:21:50|1090.4|1090|1090.6|1090.2|1091|1090.2|1090.4|1090|1625
1628666520000|2021-08-11 07:22:00|1090.8|1090.4|1090.8|1090.2|1091|1090.4|1090.6|1090.2|1624
1628666530000|2021-08-11 07:22:10|1091|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|3689
1628666540000|2021-08-11 07:22:20|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.2|1241
1628666550000|2021-08-11 07:22:30|1091.2|1090.6|1091.2|1090.8|1091.8|1091.2|1091.2|1090.6|1952
1628666560000|2021-08-11 07:22:40|1091.4|1091|1091.4|1090.8|1091.6|1091.2|1091.4|1090.8|691
1628666570000|2021-08-11 07:22:50|1091.2|1090.6|1090.2|1089.8|1091.2|1090.6|1090.2|1089.6|3430
1628666580000|2021-08-11 07:23:00|1090|1089.6|1091|1090.4|1091.2|1091|1090|1089.4|7698
1628666590000|2021-08-11 07:23:10|1090.8|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|779
1628666600000|2021-08-11 07:23:20|1090.8||1090.8||1090.8||1090.6||0
1628666610000|2021-08-11 07:23:30|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|2760
1628666620000|2021-08-11 07:23:40|1090.8|1090.4|1090.6|1090.2|1091|1090.6|1090.6|1090.2|2106
1628666630000|2021-08-11 07:23:50|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|1248
1628666640000|2021-08-11 07:24:00|1090.6||1090.4||1090.6||1090.4||2000
1628666650000|2021-08-11 07:24:10|1090.6|1090.2|1090|1089.6|1090.6|1090.2|1090|1089.6|1333
1628666660000|2021-08-11 07:24:20|1090.2|1090|1090|1089.6|1090.8|1090.6|1089.8|1089.4|16305
1628666670000|2021-08-11 07:24:30|1090.2|1089.8|1090|1089.4|1090.4|1089.8|1089.8|1089.4|275
1628666680000|2021-08-11 07:24:40|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.6|1089.2|100
1628666690000|2021-08-11 07:24:50|1090|1089.8|1090.8|1090.4|1090.8|1090.4|1090|1089.4|4226
1628666700000|2021-08-11 07:25:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|1171
1628666710000|2021-08-11 07:25:10|1090.8|1090.4|1090.4|1089.8|1090.8|1090.4|1090.2|1089.6|4233
1628666720000|2021-08-11 07:25:20|1090.2|1089.6|1089.8|1089.2|1090.2|1089.8|1089.6|1089.2|2362
1628666750000|2021-08-11 07:25:50|1089.6|1089|1089.2|1088.8|1089.6|1089|1089.2|1088.6|4627
1628666760000|2021-08-11 07:26:00|1089|1089|1089.2|1088.6|1089.6|1089.2|1089|1088.6|7989
1628666770000|2021-08-11 07:26:10|1089|1088.4|1089.2|1088.8|1089.4|1089|1088.6|1088|12163
1628666780000|2021-08-11 07:26:20|1089.4|1088.6|1089.4|1088.8|1089.4|1089|1089.2|1088.6|229
1628666790000|2021-08-11 07:26:30|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1628666800000|2021-08-11 07:26:40||1088.8||1089||1089||1088.8|2000
1628666810000|2021-08-11 07:26:50|1089.2|1088.8|1088|1087.6|1089.2|1089|1088|1087.4|26151
1628666820000|2021-08-11 07:27:00|1087.8|1087.4|1088|1087.4|1088|1087.4|1087.4|1087.2|1639
1628666830000|2021-08-11 07:27:10||1087.2||1087.4||1087.6||1087.2|0
1628666840000|2021-08-11 07:27:20|1087.8|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|559
1628666850000|2021-08-11 07:27:30|1087.4|1087|1087|1086.6|1087.4|1087|1086.8|1086.4|3261
1628666860000|2021-08-11 07:27:40|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|1250
1628666870000|2021-08-11 07:27:50|1087.2|1086.8|1087.4|1087|1087.6|1087.4|1087.2|1086.6|6876
1628666880000|2021-08-11 07:28:00|1087.6|1087.2|1087.8|1087.4|1088|1087.6|1087.2|1086.6|9718
1628666890000|2021-08-11 07:28:10|1087.6|1087.2|1087.2|1086.4|1087.6|1087.2|1087.2|1086.4|2032
1628666900000|2021-08-11 07:28:20|1087||1086.8||1087||1086.8||0
1628666910000|2021-08-11 07:28:30|1087|1086.6|1087.6|1087.2|1087.8|1087.6|1087|1086.6|2379
1628666920000|2021-08-11 07:28:40|1087.4|1087|1087|1086.6|1087.6|1087.2|1086.8|1086.4|1300
1628666930000|2021-08-11 07:28:50|1087.2|1086.4|1087.4|1087|1087.8|1087.4|1087|1086.4|12359
1628666940000|2021-08-11 07:29:00|1087.6|1087.2|1087.2|1086.6|1087.6|1087.4|1087|1086.6|3152
1628666950000|2021-08-11 07:29:10|1087|1086.8|1086.4|1086|1087.2|1086.8|1086.4|1086|4572
1628666960000|2021-08-11 07:29:20|1086|1085.8|1086.6|1086.2|1087.2|1087|1085.8|1085.4|30797
1628666970000|2021-08-11 07:29:30|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086|154
1628667000000|2021-08-11 07:30:00|1086.2|1086|1087.8|1087.4|1087.8|1087.4|1086|1085.6|13905
1628667010000|2021-08-11 07:30:10|1087.6|1087.2|1087|1086.2|1087.6|1087.2|1086.8|1086.2|5104
1628667020000|2021-08-11 07:30:20|1087.2|1086.4|1087|1086.4|1087.2|1086.6|1087|1086.4|0
1628667030000|2021-08-11 07:30:30|1087.2|1086.6|1087.4|1087|1087.4|1087|1087.2|1086.6|0
1628667040000|2021-08-11 07:30:40|1087.6|1087.2|1087.6|1087|1087.8|1087.4|1087.2|1086.8|2031
1628667050000|2021-08-11 07:30:50|1087.8|1087.2|1087.8|1087.4|1087.8|1087.4|1087.8|1087.2|0
1628667060000|2021-08-11 07:31:00|1088|1087.6|1088|1087.4|1088|1087.8|1088|1087.4|342
1628667070000|2021-08-11 07:31:10|1087.8||1087.8||1087.8||1087.8||0
1628667080000|2021-08-11 07:31:20|1088|1087.6|1088|1087.6|1088.6|1088.2|1087.6|1087.4|8498
1628667090000|2021-08-11 07:31:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1628667100000|2021-08-11 07:31:40|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|1580
1628667120000|2021-08-11 07:32:00|1087.4|1086.8|1087.2|1086.6|1087.4|1086.8|1086.8|1086.4|14412
1628667130000|2021-08-11 07:32:10|1087.4|1086.8|1086.8|1086.4|1087.6|1087|1086.8|1086.4|3813
1628667140000|2021-08-11 07:32:20|1086.6|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|0
1628667150000|2021-08-11 07:32:30||1086.4||1086.2||1086.4||1086.2|1604
1628667160000|2021-08-11 07:32:40|1086.4|1085.8|1086.6|1085.8|1086.6|1085.8|1085.8|1085.6|1179
1628667170000|2021-08-11 07:32:50|1086.4||1086.4||1086.4||1086.4||0
1628667180000|2021-08-11 07:33:00|1086.6|1085.6|1087.2|1086.8|1087.2|1086.8|1086.6|1085.6|3054
1628667190000|2021-08-11 07:33:10|1087|1086.6|1086.8|1086.2|1087|1086.6|1086.4|1085.8|0
1628667200000|2021-08-11 07:33:20|1086.6||1086.6||1086.6||1086.6||0
1628667210000|2021-08-11 07:33:30|1086.4|1086|1086.2|1085.8|1086.6|1086.2|1086.2|1085.6|4250
1628667220000|2021-08-11 07:33:40|1086.4|1085.6|1086.6|1086.2|1086.6|1086.4|1086.2|1085.4|4825
1628667230000|2021-08-11 07:33:50|1086.4|1086|1086.4|1086|1086.6|1086|1086.4|1086|0
1628667240000|2021-08-11 07:34:00|1086.2|1085.8|1085.6|1085.2|1086.4|1085.8|1085.6|1085.2|5443
1628667250000|2021-08-11 07:34:10|1085.8|1085.4|1085.4|1085.2|1086|1085.4|1085.4|1085|5112
1628667260000|2021-08-11 07:34:20|1085.6|1085|1085.8|1085.2|1085.8|1085.2|1085.4|1085|363
1628667270000|2021-08-11 07:34:30|1085.6|1085|1084.6|1084.2|1085.6|1085|1084.4|1084|2134
1628667280000|2021-08-11 07:34:40|1084.4|1084.4|1085|1084.6|1085|1084.6|1084.4|1084.4|2435
1628667290000|2021-08-11 07:34:50|1085.2|1084.8|1085.4|1085|1085.6|1085|1085.2|1084.8|1490
1628667300000|2021-08-11 07:35:00|1085.2|1084.8|1084.6|1084|1085.2|1084.8|1084.4|1084|3639
1628667310000|2021-08-11 07:35:10|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.8|1084.2|711
1628667320000|2021-08-11 07:35:20|1084.8|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|2981
1628667330000|2021-08-11 07:35:30|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.2|1084|901
1628667340000|2021-08-11 07:35:40|1084.8|1084.4|1085.6|1085.2|1085.6|1085.2|1084.8|1084.4|180
1628667350000|2021-08-11 07:35:50|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.2|1084.8|1135
1628667360000|2021-08-11 07:36:00|1085.2|1084.8|1084.8|1084.2|1085.2|1084.8|1084.8|1084.2|3686
1628667370000|2021-08-11 07:36:10|1085|1084.4|1085.2|1084.8|1085.2|1084.8|1084.6|1084.2|11056
1628667380000|2021-08-11 07:36:20|1085.4|1084.6|1086|1085.6|1086|1085.6|1085.4|1084.6|3101
1628667390000|2021-08-11 07:36:30|1085.8|1085.4|1086.6|1086|1086.6|1086.2|1085.6|1085|9757
1628667400000|2021-08-11 07:36:40|1086.4|1085.8|1086.2|1085.8|1086.4|1085.8|1086|1085.8|3732
1628667410000|2021-08-11 07:36:50|1086|1086|1086.8|1086.4|1086.8|1086.4|1086|1085.8|2080
1628667420000|2021-08-11 07:37:00|1086.4|1086.2|1085.8|1085.2|1086.6|1086.2|1085.4|1085|4065
1628667430000|2021-08-11 07:37:10|1086|1085|1085.2|1084.8|1086|1085.2|1085.2|1084.8|348
1628667440000|2021-08-11 07:37:20|1084.8|1084.6|1085.4|1084.8|1085.4|1085|1084.8|1084.6|7247
1628667450000|2021-08-11 07:37:30|1085.2||1085.4||1085.4||1085.2||0
1628667460000|2021-08-11 07:37:40|1085.2|1085|1085.8|1085.4|1085.8|1085.4|1085.2|1085|960
1628667470000|2021-08-11 07:37:50|1086|1085.6|1086.2|1085.6|1086.2|1085.6|1086|1085.6|1105
1628667480000|2021-08-11 07:38:00|1086.4|1085.8|1086.6|1086|1086.6|1086|1086.2|1085.8|2513
1628667490000|2021-08-11 07:38:10|1086.4|1085.8|1086|1085.6|1086.4|1085.8|1085.8|1085.6|970
1628667500000|2021-08-11 07:38:20|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.4|1084.8|1231
1628667510000|2021-08-11 07:38:30|1085.4|1085|1086.2|1085.6|1086.2|1085.6|1085.4|1084.8|0
1628667520000|2021-08-11 07:38:40|1086|1085.4|1085.4|1085|1086|1085.4|1085.4|1084.8|2920
1628667530000|2021-08-11 07:38:50|1085.2|1084.8|1085.4|1085|1085.6|1085|1085|1084.6|2564
1628667540000|2021-08-11 07:39:00|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.6|1
1628667550000|2021-08-11 07:39:10|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.8|820
1628667560000|2021-08-11 07:39:20|1085.4|1085|1084.6|1084.2|1085.4|1085|1084.6|1084.2|12031
1628667570000|2021-08-11 07:39:30|1084.4|1084|1084.4|1084.2|1084.6|1084.4|1084.2|1084|2793
1628667580000|2021-08-11 07:39:40|1084.6|1084.4|1084.8|1084.2|1085|1084.4|1084.6|1084.2|1488
1628667590000|2021-08-11 07:39:50|1084.6|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|1171
1628667600000|2021-08-11 07:40:00|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|0
1628667610000|2021-08-11 07:40:10|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.4|1084|4246
1628667620000|2021-08-11 07:40:20|1084.8|1084.4|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|807
1628667630000|2021-08-11 07:40:30|1085|1084.6|1084.4|1084|1085|1084.6|1084.4|1084|741
1628667640000|2021-08-11 07:40:40|1084.2|1084.2|1084.4|1084|1084.8|1084.4|1084.2|1084|2276
1628667650000|2021-08-11 07:40:50|1084.6|1084.2|1084.4|1084|1085|1084.6|1084.4|1084|8185
1628667660000|2021-08-11 07:41:00|1084.2|1083.8|1083.6|1083.2|1084.2|1083.8|1083.4|1083|25795
1628667670000|2021-08-11 07:41:10|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.4|1083|5624
1628667680000|2021-08-11 07:41:20|1083.6|1083.2|1083.6|1083.2|1083.8|1083.2|1083.4|1083|452
1628667690000|2021-08-11 07:41:30||1083||1083||1083.2||1083|0
1628667700000|2021-08-11 07:41:40|1083.4|1082.8|1083|1082.4|1083.4|1082.8|1082.8|1082.4|6119
1628667710000|2021-08-11 07:41:50|1083.2|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|1006
1628667730000|2021-08-11 07:42:10|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.6|1082|2042
1628667740000|2021-08-11 07:42:20|1083||1083.2||1083.4||1082.8||996
1628667750000|2021-08-11 07:42:30|1083.4|1082.8|1083.2|1082.8|1083.8|1083.4|1083.2|1082.8|2972
1628667760000|2021-08-11 07:42:40|1083.4|1083|1084.2|1083.8|1084.4|1084|1083.2|1083|1976
1628667770000|2021-08-11 07:42:50||1084||1083.8||1084||1083.8|0
1628667780000|2021-08-11 07:43:00|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1628667810000|2021-08-11 07:43:30|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|1820
1628667820000|2021-08-11 07:43:40|1084.4|1084|1084.2|1083.8|1084.6|1084.2|1084.2|1083.6|1877
1628667830000|2021-08-11 07:43:50|1084.4|1084.2|1084.2|1083.8|1084.6|1084.4|1084.2|1083.8|1658
1628667840000|2021-08-11 07:44:00||1083.6||1083.8||1083.8||1083.6|0
1628667850000|2021-08-11 07:44:10|1084|1083.6|1083.8|1083.2|1084|1083.6|1083.8|1083.2|10380
1628667860000|2021-08-11 07:44:20||1083||1083.2||1083.2||1083|0
1628667870000|2021-08-11 07:44:30|1084|1083.8|1084|1083.4|1084|1083.8|1083.6|1083.2|6422
1628667880000|2021-08-11 07:44:40|1084.2|1083.6|1084.8|1084.4|1085.2|1084.6|1084.2|1083.6|3686
1628667890000|2021-08-11 07:44:50|1085|1084.2|1084.6|1084.2|1085|1084.2|1084.4|1084.2|0
1628667900000|2021-08-11 07:45:00|1084.8|1084.4|1084.6|1084|1084.8|1084.6|1084.6|1084|6342
1628667910000|2021-08-11 07:45:10|1084.8|1084.2|1084.8|1084.4|1084.8|1084.4|1084.8|1084.2|0
1628667920000|2021-08-11 07:45:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084|800
1628667930000|2021-08-11 07:45:30|1084.2|1084|1084.2|1083.8|1084.2|1084|1083.8|1083.6|2968
1628667940000|2021-08-11 07:45:40|1084|1083.6|1084|1083.2|1084.2|1083.8|1084|1083.2|0
1628667960000|2021-08-11 07:46:00|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.4|1083|1170
1628667970000|2021-08-11 07:46:10|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1083.2|1082.6|0
1628667980000|2021-08-11 07:46:20|1083.4|1082.8|1084|1083.4|1084|1083.4|1083.4|1082.8|1345
1628667990000|2021-08-11 07:46:30|1084.2|1083.6|1084.2|1083.8|1084.4|1083.8|1084.2|1083.6|493
1628668000000|2021-08-11 07:46:40|1084.4|1084.2|1084.8|1084.2|1084.8|1084.2|1084.4|1084|513
1628668020000|2021-08-11 07:47:00|1085|1084.4|1085.2|1084.6|1085.2|1084.6|1084.8|1084.4|598
1628668030000|2021-08-11 07:47:10|1085.4|1084.8|1085.8|1085.4|1085.8|1085.4|1085.4|1084.8|2699
1628668040000|2021-08-11 07:47:20|1086|1085.6|1086|1085.6|1086.2|1085.8|1085.4|1085.2|8415
1628668050000|2021-08-11 07:47:30||1085.8||1085.6||1085.8||1085.6|0
1628668060000|2021-08-11 07:47:40|1086.2|1085.8|1086.6|1086.4|1086.6|1086.4|1086.2|1085.8|1771
1628668070000|2021-08-11 07:47:50|1086.8|1086.6|1087.4|1087|1087.4|1087|1086.8|1086.4|1451
1628668080000|2021-08-11 07:48:00|1087.6|1087.2|1087.4|1087|1088|1087.6|1087.4|1087|5266
1628668090000|2021-08-11 07:48:10|1087.2|1086.8|1086.8|1086.2|1087.4|1087|1086.8|1086|1044
1628668110000|2021-08-11 07:48:30|1086.6|1086|1086.4|1085.8|1086.6|1086|1086.4|1085.8|0
1628668120000|2021-08-11 07:48:40|1086.6|1086|1086.6|1086.2|1086.6|1086.2|1086.6|1086|399
1628668130000|2021-08-11 07:48:50|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|1533
1628668140000|2021-08-11 07:49:00|1086.2|1085.8|1086|1085.4|1086.2|1085.8|1086|1085.4|1556
1628668190000|2021-08-11 07:49:50|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1085|0
1628668200000|2021-08-11 07:50:00||1085.4||1085.2||1085.4||1085.2|0
1628668210000|2021-08-11 07:50:10|1085.8|1085.4|1085.8|1085.2|1086|1085.8|1085.4|1085|7002
1628668220000|2021-08-11 07:50:20||1085.4||1085.4||1085.4||1085.4|0
1628668230000|2021-08-11 07:50:30|1087.2|1087|1086.4|1086.2|1087.2|1087|1086.4|1085.4|62122
1628668240000|2021-08-11 07:50:40|1086.2|1086|1086.2|1086|1086.2|1086|1086.2|1085.6|13
1628668250000|2021-08-11 07:50:50|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|3167
1628668260000|2021-08-11 07:51:00|1086.4|1086|1086.8|1086.4|1087|1086.8|1086|1085.6|9857
1628668270000|2021-08-11 07:51:10|1086.6|1086.2|1085.6|1085.4|1086.6|1086.2|1085.6|1085.4|3308
1628668280000|2021-08-11 07:51:20|1085.8|1085.2|1086.2|1085.6|1086.6|1086.2|1085.8|1085.2|3088
1628668290000|2021-08-11 07:51:30|1086|1085.4|1086|1085.4|1086|1085.8|1085.6|1085|3076
1628668300000|2021-08-11 07:51:40||1085.6||1085.6||1085.6||1085.6|0
1628668310000|2021-08-11 07:51:50|1086.2|1085.8|1086.6|1086|1086.6|1086|1086.2|1085.6|467
1628668320000|2021-08-11 07:52:00|1086.4|1085.8|1086.4|1086|1086.4|1086.2|1085.8|1085.6|5983
1628668330000|2021-08-11 07:52:10|1086.6|1086.2|1086.4|1086|1086.8|1086.4|1086.4|1086|1238
1628668340000|2021-08-11 07:52:20|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086|0
1628668380000|2021-08-11 07:53:00|1086.6|1086.2|1086.6|1085.8|1086.6|1086.2|1086.4|1085.8|2890
1628668390000|2021-08-11 07:53:10||1086||1086.2||1086.2||1086|0
1628668400000|2021-08-11 07:53:20|1086.8|1086.4|1087.2|1086.6|1087.2|1086.6|1086.8|1086.2|2082
1628668410000|2021-08-11 07:53:30|1087.4|1086.8|1087.8|1087.4|1087.8|1087.4|1087.4|1086.8|859
1628668420000|2021-08-11 07:53:40|1088|1087.6|1088|1087.6|1088.4|1088|1087.8|1087.6|4016
1628668430000|2021-08-11 07:53:50|1087.8|1087.8|1088|1087.8|1088|1087.8|1087.8|1087.4|1150
1628668440000|2021-08-11 07:54:00|1088.2|1087.6|1088.6|1088.2|1088.6|1088.2|1088.2|1087.6|1148
1628668460000|2021-08-11 07:54:20|1088.8|1088.4|1088.4|1087.8|1089|1088.6|1088.4|1087.8|2837
1628668470000|2021-08-11 07:54:30|1088.6|1088|1088.4|1087.8|1088.6|1088.2|1088.2|1087.8|219
1628668480000|2021-08-11 07:54:40|1088.2|1087.6|1088|1087.6|1088.2|1087.8|1088|1087.6|0
1628668490000|2021-08-11 07:54:50|1088.2|1087.8|1088.6|1087.8|1088.6|1087.8|1088.2|1087.8|0
1628668500000|2021-08-11 07:55:00|1088.8|1088|1088.6|1088.2|1089|1088.8|1088.4|1088|1618
1628668510000|2021-08-11 07:55:10|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1628668520000|2021-08-11 07:55:20|1088.2|1087.8|1087.8|1087.2|1088.4|1088|1087.4|1087.2|3519
1628668530000|2021-08-11 07:55:30|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|0
1628668540000|2021-08-11 07:55:40|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|998
1628668550000|2021-08-11 07:55:50|1087.2|1086.8|1087.8|1087.4|1087.8|1087.4|1087.2|1086.8|1399
1628668560000|2021-08-11 07:56:00|1088|1087.6|1088|1087.6|1088.4|1088|1088|1087.4|1576
1628668570000|2021-08-11 07:56:10|1088.4|1088.2|1088.4|1087.8|1088.4|1088.2|1088.2|1087.8|5883
1628668580000|2021-08-11 07:56:20|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1628668600000|2021-08-11 07:56:40|1088.4|1087.8|1088.8|1088.4|1089|1088.4|1088.4|1087.8|1036
1628668610000|2021-08-11 07:56:50|1089||1089||1089||1088.8||0
1628668620000|2021-08-11 07:57:00|1089.2|1088.6|1089.6|1089.2|1089.6|1089.4|1089.2|1088.6|3781
1628668630000|2021-08-11 07:57:10|1089.4|1089|1089|1088.4|1089.4|1089.2|1089|1088.4|4641
1628668650000|2021-08-11 07:57:30|1088.8|1088.6|1088.6|1088.2|1088.8|1088.6|1088.6|1088|1865
1628668660000|2021-08-11 07:57:40|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1628668670000|2021-08-11 07:57:50|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1628668690000|2021-08-11 07:58:10|1088.2||1088.2||1088.4||1088.2||0
1628668700000|2021-08-11 07:58:20|1088|1087.6|1088.6|1088.2|1088.8|1088.2|1087.8|1087.4|21390
1628668710000|2021-08-11 07:58:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|489
1628668720000|2021-08-11 07:58:40|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|1065
1628668730000|2021-08-11 07:58:50|1088.6|1088.6|1089|1088.8|1089.4|1089|1088.6|1088.6|7413
1628668740000|2021-08-11 07:59:00|1088.8|1088.4|1088.2|1088|1088.8|1088.4|1088.2|1088|8544
1628668750000|2021-08-11 07:59:10|1088|1087.8|1087.6|1087.2|1088|1087.8|1087.2|1087|5144
1628668760000|2021-08-11 07:59:20|1087.4|1087|1087.4|1087|1087.6|1087|1087.2|1087|1900
1628668770000|2021-08-11 07:59:30|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|0
1628668780000|2021-08-11 07:59:40|1087.2||1087.2||1087.2||1087.2||0
1628668790000|2021-08-11 07:59:50|1087|1086.6|1086.6|1086.2|1087|1086.6|1086.6|1086.2|0
1628668800000|2021-08-11 08:00:00|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.6|1086.2|856
1628668810000|2021-08-11 08:00:10|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|1318
1628668820000|2021-08-11 08:00:20|1087.4|1087|1087.4|1087|1087.6|1087.2|1087.4|1086.8|2165
1628668830000|2021-08-11 08:00:30|1087.6|1087.2|1087.2|1086.6|1087.6|1087.2|1087.2|1086.6|1978
1628668860000|2021-08-11 08:01:00|1087.4|1086.8|1087.8|1087.4|1087.8|1087.4|1087.4|1086.8|399
1628668870000|2021-08-11 08:01:10|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|0
1628668880000|2021-08-11 08:01:20|1088||1088.2||1088.2||1088||0
1628668890000|2021-08-11 08:01:30|1088|1087.6|1087.8|1087.2|1088|1087.6|1087.4|1087|3500
1628668900000|2021-08-11 08:01:40|1088|1087.8|1087.6|1087.4|1088|1087.8|1087.6|1087.2|10184
1628668910000|2021-08-11 08:01:50|1087.8|1087.6|1087.6|1087.4|1088|1087.6|1087.6|1087.4|29
1628668920000|2021-08-11 08:02:00|1087.8|1087.6|1087.6|1087.2|1088|1087.6|1087.6|1087.2|1724
1628668930000|2021-08-11 08:02:10|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|2346
1628668940000|2021-08-11 08:02:20|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1628668950000|2021-08-11 08:02:30|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|0
1628668960000|2021-08-11 08:02:40|1087.6|1087|1087.8|1087.4|1087.8|1087.4|1087.6|1086.8|5
1628668970000|2021-08-11 08:02:50|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|1155
1628668980000|2021-08-11 08:03:00|1087.6|1087.6|1088.2|1087.6|1088.2|1087.8|1087.6|1087.6|2337
1628668990000|2021-08-11 08:03:10|1088.4|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1628669000000|2021-08-11 08:03:20||1088.2||1088||1088.2||1088|0
1628669010000|2021-08-11 08:03:30||1088.2||1088.2||1088.2||1088.2|0
1628669020000|2021-08-11 08:03:40|1088.6|1088|1089|1088.6|1089|1088.6|1088.6|1088|3309
1628669030000|2021-08-11 08:03:50|1088.8|1088.4|1089|1088.6|1089.2|1088.8|1088.6|1088.2|4888
1628669040000|2021-08-11 08:04:00|1088.8|1088.4|1089.4|1089|1089.4|1089|1088.8|1088.4|0
1628669050000|2021-08-11 08:04:10|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1628669060000|2021-08-11 08:04:20|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1628669070000|2021-08-11 08:04:30|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.6|2277
1628669080000|2021-08-11 08:04:40|1089.4|1089|1089.8|1089.2|1090|1089.4|1089.4|1089|1773
1628669090000|2021-08-11 08:04:50|1089.6||1089.6||1089.6||1089.6||0
1628669100000|2021-08-11 08:05:00|1089.8|1089.4|1089.8|1089.2|1090|1089.6|1089.8|1089.2|3128
1628669110000|2021-08-11 08:05:10|1090|1089.4|1089.8|1089.2|1090|1089.6|1089.6|1089.2|0
1628669140000|2021-08-11 08:05:40|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|0
1628669150000|2021-08-11 08:05:50|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|0
1628669160000|2021-08-11 08:06:00|1089.8|1089.4|1090|1089.6|1090|1089.8|1089.8|1089.4|2042
1628669170000|2021-08-11 08:06:10|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.6|9631
1628669190000|2021-08-11 08:06:30|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|0
1628669200000|2021-08-11 08:06:40|1090.6|1090.4|1090.8|1090.4|1091|1090.8|1090.6|1090.4|3133
1628669210000|2021-08-11 08:06:50|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.4|1090.2|718
1628669220000|2021-08-11 08:07:00|1091|1090.6|1091|1090.8|1091|1090.8|1091|1090.6|399
1628669230000|2021-08-11 08:07:10|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|2332
1628669240000|2021-08-11 08:07:20|1090.8|1090.4|1090.4|1090|1091|1090.4|1090.4|1090|2896
1628669250000|2021-08-11 08:07:30|1090.2|1089.8|1090.2|1089.8|1090.4|1089.8|1090.2|1089.8|0
1628669260000|2021-08-11 08:07:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1628669280000|2021-08-11 08:08:00|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|2195
1628669290000|2021-08-11 08:08:10|1090||1090||1090||1090||8
1628669300000|2021-08-11 08:08:20|1089.8||1090||1090||1089.8||0
1628669310000|2021-08-11 08:08:30|1089.8|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|0
1628669320000|2021-08-11 08:08:40||1089.6||1089.6||1089.6||1089.6|0
1628669330000|2021-08-11 08:08:50|1090|1089.4|1089.8|1089.2|1090|1089.4|1089.6|1089.2|0
1628669340000|2021-08-11 08:09:00||1089.4||1089.6||1089.6||1089.4|0
1628669350000|2021-08-11 08:09:10|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|359
1628669360000|2021-08-11 08:09:20|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|500
1628669380000|2021-08-11 08:09:40|1090.4|1090|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|0
1628669390000|2021-08-11 08:09:50|1090.4|1090|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|6080
1628669400000|2021-08-11 08:10:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1628669410000|2021-08-11 08:10:10|1090.4|1090|1090.2|1089.8|1090.4|1090|1090|1089.8|3
1628669420000|2021-08-11 08:10:20|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1628669430000|2021-08-11 08:10:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|1804
1628669440000|2021-08-11 08:10:40|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1628669450000|2021-08-11 08:10:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1628669460000|2021-08-11 08:11:00|1090.4||1090.6||1090.6||1090.4||0
1628669470000|2021-08-11 08:11:10|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1090|1450
1628669480000|2021-08-11 08:11:20|1090.2|1089.8|1090.6|1090.2|1090.6|1090.2|1090|1089.8|2595
1628669490000|2021-08-11 08:11:30|1090.4||1090.4||1090.4||1090.4||0
1628669500000|2021-08-11 08:11:40|1090.6|1090|1090.4|1090|1090.6|1090.2|1090.2|1090|4485
1628669510000|2021-08-11 08:11:50|1090.6|1090.2|1090.6|1090.2|1091|1090.6|1090.6|1090.2|1475
1628669520000|2021-08-11 08:12:00|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1628669530000|2021-08-11 08:12:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|40
1628669540000|2021-08-11 08:12:20|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1628669550000|2021-08-11 08:12:30|1091.2|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.6|855
1628669560000|2021-08-11 08:12:40|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|1159
1628669570000|2021-08-11 08:12:50|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|185
1628669580000|2021-08-11 08:13:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|0
1628669590000|2021-08-11 08:13:10|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|2529
1628669600000|2021-08-11 08:13:20|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|1178
1628669610000|2021-08-11 08:13:30|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1089.8|0
1628669620000|2021-08-11 08:13:40|1090.6|1090.2|1090.8|1090.2|1090.8|1090.2|1090.6|1090|0
1628669630000|2021-08-11 08:13:50|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|337
1628669640000|2021-08-11 08:14:00|1090.8|1090.4|1091.2|1090.6|1091.2|1090.8|1090.6|1090.4|570
1628669650000|2021-08-11 08:14:10|1091||1091||1091||1091||0
1628669660000|2021-08-11 08:14:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|2000
1628669670000|2021-08-11 08:14:30|1091|1090.6|1090.6|1090.4|1091|1090.6|1090.6|1090.2|0
1628669690000|2021-08-11 08:14:50|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.8|1090.4|511
1628669700000|2021-08-11 08:15:00|1090.6|1090.4|1091|1090.4|1091|1090.6|1090.6|1090.4|2050
1628669710000|2021-08-11 08:15:10||1090.6||1090.6||1090.6||1090.6|0
1628669720000|2021-08-11 08:15:20||1090.4||1090.6||1090.6||1090.4|0
1628669750000|2021-08-11 08:15:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|756
1628669780000|2021-08-11 08:16:20|1090.8|1090.4|1090.2|1089.8|1090.8|1090.4|1090.2|1089.8|999
1628669810000|2021-08-11 08:16:50|1090.4|1090|1090.2|1089.8|1090.6|1090|1090|1089.8|0
1628669820000|2021-08-11 08:17:00|1090|1089.6|1090.2|1089.8|1090.2|1090|1089.8|1089.6|6386
1628669840000|2021-08-11 08:17:20|1090.4|1090|1090.8|1090.6|1090.8|1090.6|1090.4|1090|2525
1628669850000|2021-08-11 08:17:30|1091|1090.4|1091.2|1090.6|1091.2|1090.6|1091|1090.4|175
1628669860000|2021-08-11 08:17:40|1091.4|1090.8|1091.6|1091.2|1091.8|1091.4|1091.4|1090.8|2099
1628669870000|2021-08-11 08:17:50|1091.4|1091|1091.6|1091|1091.6|1091|1091.4|1091|0
1628669880000|2021-08-11 08:18:00|1091.4||1091.4||1091.4||1091.4||0
1628669890000|2021-08-11 08:18:10|1091.6|1091.2|1091.8|1091.4|1092|1091.6|1091.6|1091.2|13
1628669900000|2021-08-11 08:18:20||1091.2||1091.2||1091.2||1091.2|0
1628669920000|2021-08-11 08:18:40|1092|1091.4|1091.6|1091.2|1092|1091.8|1091.4|1091.2|8369
1628669930000|2021-08-11 08:18:50|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1628669940000|2021-08-11 08:19:00|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1628669960000|2021-08-11 08:19:20|1091.4|1091|1091.6|1091.2|1091.8|1091.2|1091.2|1091|10655
1628669970000|2021-08-11 08:19:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1628669980000|2021-08-11 08:19:40|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.6|1479
1628670000000|2021-08-11 08:20:00|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|2689
1628670010000|2021-08-11 08:20:10|1090.8|1090.4|1090.6|1090|1091|1090.6|1090.6|1090|829
1628670020000|2021-08-11 08:20:20|1090.8|1090.2|1091|1090.6|1091|1090.6|1090.6|1090.2|4081
1628670030000|2021-08-11 08:20:30|1091.2|1090.8|1091.8|1091.4|1091.8|1091.4|1091.2|1090.8|1761
1628670040000|2021-08-11 08:20:40|1091.6|1091.2|1091.6|1091|1091.6|1091.2|1091.2|1090.8|2192
1628670060000|2021-08-11 08:21:00|1091.8|1091.2|1091.4|1091|1091.8|1091.6|1091.2|1090.8|3886
1628670070000|2021-08-11 08:21:10|1091.2|1090.8|1091.4|1091|1091.4|1091|1091|1090.6|1469
1628670090000|2021-08-11 08:21:30|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|54
1628670100000|2021-08-11 08:21:40|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1628670110000|2021-08-11 08:21:50|1091.2||1091.4||1091.4||1091.2||0
1628670120000|2021-08-11 08:22:00|1091.2|1090.8|1091|1090.6|1091.4|1091|1090.8|1090.6|2639
1628670130000|2021-08-11 08:22:10|1090.8|1090.4|1090.4|1090|1090.8|1090.4|1090.4|1090|0
1628670140000|2021-08-11 08:22:20|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|12
1628670150000|2021-08-11 08:22:30|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1628670160000|2021-08-11 08:22:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1628670170000|2021-08-11 08:22:50|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1628670180000|2021-08-11 08:23:00|1090.4|1090|1091.2|1090.6|1091.2|1090.6|1090.4|1090|750
1628670190000|2021-08-11 08:23:10|1091|1090.4|1090.6|1090.2|1091|1090.4|1090.6|1090.2|363
1628670210000|2021-08-11 08:23:30|1090.4|1090|1090.6|1090.2|1090.8|1090.6|1090.4|1090|4957
1628670240000|2021-08-11 08:24:00|1090.8|1090.4|1090.8|1090.2|1090.8|1090.6|1090.6|1090.2|1167
1628670250000|2021-08-11 08:24:10|1090.6||1090.6||1090.6||1090.6||0
1628670270000|2021-08-11 08:24:30|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|1205
1628670280000|2021-08-11 08:24:40||1090.2||1090.2||1090.2||1090.2|0
1628670290000|2021-08-11 08:24:50|1090.6||1090.6||1090.6||1090.6||26
1628670300000|2021-08-11 08:25:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090|1089.8|1137
1628670310000|2021-08-11 08:25:10|1090|1089.6|1090.2|1090|1090.2|1090|1090|1089.4|1720
1628670320000|2021-08-11 08:25:20|1090|1089.8|1090.2|1089.8|1090.2|1090|1089.8|1089.4|8618
1628670330000|2021-08-11 08:25:30|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|1113
1628670340000|2021-08-11 08:25:40|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1628670350000|2021-08-11 08:25:50|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1628670360000|2021-08-11 08:26:00|1090|1089.6|1090.2|1089.8|1090.2|1090|1090|1089.6|2125
1628670370000|2021-08-11 08:26:10|1090|1089.6|1090.2|1090|1090.2|1090|1089.8|1089.4|9934
1628670380000|2021-08-11 08:26:20|1090.4||1090.4||1090.4||1090.4||0
1628670410000|2021-08-11 08:26:50|1090.2|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|1668
1628670420000|2021-08-11 08:27:00|1090.2|1090.2|1090.6|1090.2|1090.6|1090.4|1090.2|1090.2|815
1628670450000|2021-08-11 08:27:30||1090.4||1090.2||1090.4||1090.2|192
1628670460000|2021-08-11 08:27:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1628670470000|2021-08-11 08:27:50||1090.2||1090.2||1090.2||1090.2|0
1628670480000|2021-08-11 08:28:00|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|20
1628670490000|2021-08-11 08:28:10||1090.4||1090.2||1090.4||1090.2|0
1628670510000|2021-08-11 08:28:30|1090.4|1090.4|1090.2|1090|1090.4|1090.4|1090.2|1090|1040
1628670520000|2021-08-11 08:28:40|1090|1089.8|1089.6|1089.4|1090.2|1089.8|1089.6|1089.4|1952
1628670530000|2021-08-11 08:28:50|1089.8|1089.6|1090.2|1089.8|1090.4|1090.2|1089.8|1089.6|2743
1628670550000|2021-08-11 08:29:10|1090|1089.6|1090.4|1089.8|1090.4|1089.8|1090|1089.6|0
1628670560000|2021-08-11 08:29:20|1090.6|1090|1090.6|1090.2|1090.6|1090.2|1090.6|1090|0
1628670570000|2021-08-11 08:29:30|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1090|0
1628670580000|2021-08-11 08:29:40|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|767
1628670590000|2021-08-11 08:29:50|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|8
1628670600000|2021-08-11 08:30:00|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|399
1628670610000|2021-08-11 08:30:10||1090||1089.8||1090||1089.8|0
1628670620000|2021-08-11 08:30:20|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1090|1077
1628670630000|2021-08-11 08:30:30|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.6|630
1628670650000|2021-08-11 08:30:50|1089.8|1089.6|1089.6|1089.4|1089.8|1089.6|1089.6|1089.4|749
1628670660000|2021-08-11 08:31:00|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|533
1628670680000|2021-08-11 08:31:20|1089.8|1089.4|1089.6|1089.4|1089.8|1089.4|1089.6|1089.4|0
1628670690000|2021-08-11 08:31:30|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|4001
1628670700000|2021-08-11 08:31:40|1090.2|1089.8|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|640
1628670720000|2021-08-11 08:32:00|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|2611
1628670740000|2021-08-11 08:32:20|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.6|1090.4|2430
1628670750000|2021-08-11 08:32:30|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091.2|1090.8|170
1628670760000|2021-08-11 08:32:40|1091.4|1091|1091.4|1091|1091.8|1091.4|1091.2|1091|3598
1628670800000|2021-08-11 08:33:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1628670810000|2021-08-11 08:33:30||1091.4||1091.2||1091.4||1091.2|73
1628670820000|2021-08-11 08:33:40||1091.4||1091.4||1091.4||1091.4|233
1628670830000|2021-08-11 08:33:50|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|75
1628670840000|2021-08-11 08:34:00|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1628670850000|2021-08-11 08:34:10|1092.2|1091.8|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|1073
1628670860000|2021-08-11 08:34:20|1092.4|1092|1092|1091.6|1092.4|1092|1092|1091.6|987
1628670870000|2021-08-11 08:34:30|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|0
1628670880000|2021-08-11 08:34:40|1092.4||1092.2||1092.4||1092||0
1628670890000|2021-08-11 08:34:50|1092|1092|1092.6|1092.2|1092.8|1092.4|1092|1092|48
1628670900000|2021-08-11 08:35:00|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|399
1628670910000|2021-08-11 08:35:10|1092.6|1092.4|1092.8|1092.4|1093|1092.6|1092.4|1092.2|25995
1628670920000|2021-08-11 08:35:20|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092|6145
1628670930000|2021-08-11 08:35:30|1093|1092.6|1092.6|1092.2|1093|1092.6|1092.6|1092.2|759
1628670950000|2021-08-11 08:35:50|1092.4|1092|1092.6|1092|1092.6|1092|1092.2|1091.8|1080
1628670960000|2021-08-11 08:36:00||1092.2||1092.2||1092.2||1092.2|0
1628670970000|2021-08-11 08:36:10|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1628670980000|2021-08-11 08:36:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|1279
1628670990000|2021-08-11 08:36:30|1092.8|1092.4|1093|1092.6|1093.2|1093|1092.8|1092.4|4892
1628671000000|2021-08-11 08:36:40|||||||||100
1628671010000|2021-08-11 08:36:50|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.8|0
1628671020000|2021-08-11 08:37:00||1092.8||1092.8||1092.8||1092.8|0
1628671040000|2021-08-11 08:37:20||1093||1093||1093||1092.8|0
1628671060000|2021-08-11 08:37:40|1093.4|1093.2|1093.8|1093.4|1094|1093.6|1093.4|1093.2|576
1628671070000|2021-08-11 08:37:50||1093.2||1093.2||1093.2||1093.2|10
1628671080000|2021-08-11 08:38:00|1093.6|1093|1093.2|1093|1093.6|1093.2|1093.2|1093|4687
1628671090000|2021-08-11 08:38:10|1093.4|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|3354
1628671120000|2021-08-11 08:38:40|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|0
1628671130000|2021-08-11 08:38:50|1093.4||1093.6||1093.6||1093.4||0
1628671140000|2021-08-11 08:39:00||1093.4||1093.4||1093.4||1093.4|0
1628671150000|2021-08-11 08:39:10|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|858
1628671170000|2021-08-11 08:39:30|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|2401
1628671180000|2021-08-11 08:39:40||1093.8||1093.8||1093.8||1093.8|631
1628671190000|2021-08-11 08:39:50|||||||||1357
1628671200000|2021-08-11 08:40:00|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|3008
1628671210000|2021-08-11 08:40:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1628671220000|2021-08-11 08:40:20|1094.4||1094.4||1094.6||1094.4||0
1628671230000|2021-08-11 08:40:30|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|8
1628671240000|2021-08-11 08:40:40|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|4129
1628671270000|2021-08-11 08:41:10|1094.4||1094.4||1094.4||1094.4||0
1628671280000|2021-08-11 08:41:20|1094.6|1094.4|1094|1093.6|1094.6|1094.4|1094|1093.6|30654
1628671290000|2021-08-11 08:41:30|1093.8||1093.8||1094||1093.8||0
1628671300000|2021-08-11 08:41:40|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|1092
1628671310000|2021-08-11 08:41:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1628671320000|2021-08-11 08:42:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|1943
1628671350000|2021-08-11 08:42:30|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1628671360000|2021-08-11 08:42:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1093.8|0
1628671370000|2021-08-11 08:42:50||1094.2||1094.2||1094.2||1094.2|3476
1628671380000|2021-08-11 08:43:00|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|1094.6|1094.2|503
1628671390000|2021-08-11 08:43:10|1094.8||1094.6||1094.8||1094.6||0
1628671400000|2021-08-11 08:43:20|1094.8|1094.6|1094.6|1094.4|1095|1094.6|1094.6|1094.4|1998
1628671410000|2021-08-11 08:43:30|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|1823
1628671420000|2021-08-11 08:43:40|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|561
1628671440000|2021-08-11 08:44:00|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1628671450000|2021-08-11 08:44:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|0
1628671460000|2021-08-11 08:44:20|1095|1094.2|1095|1094.6|1095|1094.6|1095|1094.2|1631
1628671480000|2021-08-11 08:44:40||1094.8||1094.8||1094.8||1094.8|0
1628671500000|2021-08-11 08:45:00|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|2029
1628671520000|2021-08-11 08:45:20|1095|1094.6|1095.2|1094.8|1095.2|1095|1094.8|1094.6|2488
1628671530000|2021-08-11 08:45:30||1095||1094.8||1095||1094.8|500
1628671540000|2021-08-11 08:45:40|1095||1095.2||1095.2||1095||0
1628671590000|2021-08-11 08:46:30|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|550
1628671600000|2021-08-11 08:46:40||1095.4||1095.4||1095.4||1095.4|0
1628671610000|2021-08-11 08:46:50|1095.8|1095.6|1096|1095.6|1096|1095.8|1095.6|1095.4|5301
1628671620000|2021-08-11 08:47:00|1096.2|1095.8|1096|1095.6|1096.2|1096|1096|1095.6|2249
1628671630000|2021-08-11 08:47:10||1095.4||1095.4||1095.4||1095.4|0
1628671640000|2021-08-11 08:47:20|1095.8||1095.8||1095.8||1095.8||0
1628671650000|2021-08-11 08:47:30|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1628671670000|2021-08-11 08:47:50|1095.8|1095.4|1096.2|1095.8|1096.2|1095.8|1095.6|1095.4|1937
1628671680000|2021-08-11 08:48:00|1096|1095.6|1096|1095.6|1096|1095.6|1095.4|1095.2|1959
1628671720000|2021-08-11 08:48:40|1096.2|1096|1096.2|1095.8|1096.2|1096|1096.2|1095.8|1671
1628671730000|2021-08-11 08:48:50|1096|1095.6|1095.6|1095.4|1096|1095.6|1095.6|1095.4|961
1628671740000|2021-08-11 08:49:00|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|1027
1628671750000|2021-08-11 08:49:10|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1628671760000|2021-08-11 08:49:20||1095||1095||1095||1095|0
1628671770000|2021-08-11 08:49:30|1095.4|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1095|912
1628671780000|2021-08-11 08:49:40|1095.6||1095.4||1095.6||1095.4||0
1628671810000|2021-08-11 08:50:10|1095.2||1095.2||1095.2||1095.2||0
1628671820000|2021-08-11 08:50:20|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|756
1628671830000|2021-08-11 08:50:30|1095.6|1095.4|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|3180
1628671850000|2021-08-11 08:50:50|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.2|1095|2664
1628671860000|2021-08-11 08:51:00|1095.6|1095.2|1095.8|1095.2|1095.8|1095.2|1095.6|1095.2|0
1628671870000|2021-08-11 08:51:10|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.4|0
1628671880000|2021-08-11 08:51:20|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1628671890000|2021-08-11 08:51:30|1095.8||1095.8||1095.8||1095.8||0
1628671900000|2021-08-11 08:51:40|1096|1094.8|1095.8|1095.4|1096|1095.4|1095|1094.8|57858
1628671930000|2021-08-11 08:52:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|2498
1628671940000|2021-08-11 08:52:20|1095.4|1095|1095.2|1094.8|1095.4|1095|1095|1094.8|6339
1628671950000|2021-08-11 08:52:30|1095|1095|1095.2|1095|1095.4|1095|1095|1094.8|1568
1628671960000|2021-08-11 08:52:40|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|156
1628671970000|2021-08-11 08:52:50|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1094.8|0
1628671980000|2021-08-11 08:53:00|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|1715
1628672000000|2021-08-11 08:53:20|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|2389
1628672010000|2021-08-11 08:53:30|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.8|5611
1628672020000|2021-08-11 08:53:40|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1628672030000|2021-08-11 08:53:50|||||||||50
1628672040000|2021-08-11 08:54:00|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.8|1094.4|5376
1628672050000|2021-08-11 08:54:10||1094.6||1094.4||1094.6||1094.4|0
1628672060000|2021-08-11 08:54:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1628672070000|2021-08-11 08:54:30|1095|1094.6|1095.2|1095|1095.2|1095|1095|1094.6|2534
1628672080000|2021-08-11 08:54:40|1095.4|1094.8|1095.4|1095|1095.4|1095|1095.4|1094.8|0
1628672090000|2021-08-11 08:54:50|1095|1094.8|1095|1094.4|1095.4|1094.8|1094.8|1094.4|1136
1628672100000|2021-08-11 08:55:00||1094.6||1094.4||1094.6||1094.4|0
1628672110000|2021-08-11 08:55:10||1094.6||1094.6||1094.6||1094.6|0
1628672120000|2021-08-11 08:55:20|1095.2|1094.8|1094.8|1094.6|1095.2|1094.8|1094.8|1094.6|17
1628672140000|2021-08-11 08:55:40|1095|1094.8|1095|1094.8|1095.2|1094.8|1094.8|1094.6|348
1628672150000|2021-08-11 08:55:50||1094.6||1094.6||1094.6||1094.6|0
1628672160000|2021-08-11 08:56:00|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1628672170000|2021-08-11 08:56:10||1095.2||1095||1095.2||1095|0
1628672180000|2021-08-11 08:56:20|1095.2|1094.8|1095.6|1095.2|1095.6|1095.4|1095.2|1094.8|3071
1628672190000|2021-08-11 08:56:30|1095.4|1095|1095.6|1095.2|1096|1095.8|1095.2|1094.8|25439
1628672200000|2021-08-11 08:56:40|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1628672210000|2021-08-11 08:56:50|1095.6|1095.2|1095.8|1095.2|1095.8|1095.4|1095.4|1095.2|1506
1628672220000|2021-08-11 08:57:00||1095.4||1095.4||1095.4||1095.4|0
1628672230000|2021-08-11 08:57:10||1095.6||1095.6||1095.6||1095.6|0
1628672240000|2021-08-11 08:57:20||1095.4||1095.4||1095.4||1095.4|0
1628672250000|2021-08-11 08:57:30|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.2|8377
1628672280000|2021-08-11 08:58:00|1096|1095.6|1095.8|1095.6|1096|1095.6|1095.8|1095.6|100
1628672290000|2021-08-11 08:58:10|1096||1096||1096||1096||0
1628672300000|2021-08-11 08:58:20|1095.8|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|1677
1628672320000|2021-08-11 08:58:40|1095.8|1095.4|1095.4|1095.2|1095.8|1095.4|1095.4|1095.2|1174
1628672330000|2021-08-11 08:58:50|1095.2|1095|1095|1094.6|1095.2|1095|1095|1094.6|170
1628672340000|2021-08-11 08:59:00|1095.2|1094.8|1096.2|1096|1096.4|1096|1095.2|1094.8|15045
1628672350000|2021-08-11 08:59:10|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|550
1628672360000|2021-08-11 08:59:20|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|7
1628672370000|2021-08-11 08:59:30||1096.2||1096.2||1096.2||1096.2|0
1628672380000|2021-08-11 08:59:40|1096.2|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|1813
1628672390000|2021-08-11 08:59:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|1709
1628672400000|2021-08-11 09:00:00|1096.6||1096.6||1096.6||1096.6||200
1628672410000|2021-08-11 09:00:10|1096.4|1096.2|1096.4|1096.2|1096.6|1096.4|1096.4|1096.2|1726
1628672420000|2021-08-11 09:00:20|1096.6||1096.6||1096.6||1096.6||0
1628672430000|2021-08-11 09:00:30|1096.2|1096|1095.8|1095.4|1096.2|1096|1095.8|1095.4|3268
1628672440000|2021-08-11 09:00:40|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.4|0
1628672450000|2021-08-11 09:00:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1628672460000|2021-08-11 09:01:00|1095.6||1095.6||1095.8||1095.6||100
1628672470000|2021-08-11 09:01:10|1095.8|1095.2|1096|1095.8|1096|1095.8|1095.8|1095.2|4440
1628672480000|2021-08-11 09:01:20|1096.2|1096|1096.4|1096|1096.4|1096|1096.2|1096|5699
1628672490000|2021-08-11 09:01:30|1096.6||1096.6||1096.6||1096.6||0
1628672500000|2021-08-11 09:01:40||1096.2||1096.2||1096.2||1096.2|0
1628672510000|2021-08-11 09:01:50|1096.4|1096|1096.2|1095.8|1096.4|1096.2|1096.2|1095.8|3144
1628672520000|2021-08-11 09:02:00|1096.4|1096|1096.6|1096|1096.6|1096.2|1096.4|1096|1200
1628672530000|2021-08-11 09:02:10||1096.2||1096.2||1096.2||1096.2|0
1628672560000|2021-08-11 09:02:40|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1095.8|1806
1628672570000|2021-08-11 09:02:50|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|300
1628672580000|2021-08-11 09:03:00|1096.2||1096.2||1096.2||1096.2||0
1628672590000|2021-08-11 09:03:10|1096|1095.8|1096|1095.8|1096|1095.8|1096|1095.8|784
1628672600000|2021-08-11 09:03:20|1095.8|1095.6|1094.8|1094.4|1095.8|1095.6|1094.6|1094.2|38421
1628672610000|2021-08-11 09:03:30||1094.6||1094.4||1094.6||1094.4|0
1628672630000|2021-08-11 09:03:50||1094.6||1094.4||1094.6||1094.4|200
1628672650000|2021-08-11 09:04:10|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|1282
1628672660000|2021-08-11 09:04:20|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|2716
1628672670000|2021-08-11 09:04:30|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|80
1628672680000|2021-08-11 09:04:40|1094.4|1094.2|1093.8|1093.4|1094.4|1094.2|1093.8|1093.4|1044
1628672690000|2021-08-11 09:04:50|1093.4|1093.2|1093.8|1093.4|1094|1093.6|1093.4|1093.2|2900
1628672700000|2021-08-11 09:05:00|1094|1093.6|1094.4|1094|1094.4|1094|1094|1093.6|0
1628672710000|2021-08-11 09:05:10||1093.8||1093.8||1093.8||1093.8|0
1628672730000|2021-08-11 09:05:30|1094.2|1094|1094.6|1094.2|1094.6|1094.2|1094.2|1094|70
1628672740000|2021-08-11 09:05:40|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.6|0
1628672770000|2021-08-11 09:06:10|||||||||100
1628672800000|2021-08-11 09:06:40|1094|1094|1094.2|1094|1094.2|1094|1094|1094|146
1628672810000|2021-08-11 09:06:50|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|701
1628672820000|2021-08-11 09:07:00|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|1562
1628672830000|2021-08-11 09:07:10|1094|1094|1094.4|1094|1094.4|1094|1094|1093.8|0
1628672860000|2021-08-11 09:07:40||1094.2||1094.2||1094.2||1094.2|0
1628672870000|2021-08-11 09:07:50|1094.2|1094|1094.4|1094|1094.4|1094|1094|1093.8|11819
1628672880000|2021-08-11 09:08:00|1094.2|1093.8|1093.6|1093.4|1094.2|1093.8|1093.6|1093.4|1329
1628672890000|2021-08-11 09:08:10|1093.8|1093.6|1094|1093.4|1094|1093.6|1093.6|1093.4|587
1628672900000|2021-08-11 09:08:20|1093.8||1093.8||1093.8||1093.8||0
1628672910000|2021-08-11 09:08:30|1094|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.4|4742
1628672940000|2021-08-11 09:09:00||1093.8||1093.8||1093.8||1093.8|0
1628672950000|2021-08-11 09:09:10||1093.6||1093.6||1093.6||1093.6|0
1628672980000|2021-08-11 09:09:40|1093.8|1093.8|1093.8|1093.6|1093.8|1093.8|1093.8|1093.6|0
1628672990000|2021-08-11 09:09:50|1093.6|1093.4|1093|1092.6|1093.6|1093.4|1092.8|1092.4|6146
1628673000000|2021-08-11 09:10:00|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|500
1628673010000|2021-08-11 09:10:10|1093.2|1092.8|1093.4|1093.2|1093.4|1093.2|1093.2|1092.8|1488
1628673020000|2021-08-11 09:10:20|1093.6|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|1278
1628673030000|2021-08-11 09:10:30|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|1553
1628673040000|2021-08-11 09:10:40|||||||||57
1628673050000|2021-08-11 09:10:50|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|0
1628673060000|2021-08-11 09:11:00|1094||1094||1094||1094||0
1628673070000|2021-08-11 09:11:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1628673090000|2021-08-11 09:11:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|2084
1628673100000|2021-08-11 09:11:40|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1628673110000|2021-08-11 09:11:50|1094|1093.8|1094.2|1094|1094.4|1094|1094|1093.4|12513
1628673120000|2021-08-11 09:12:00|1094|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|1811
1628673130000|2021-08-11 09:12:10|1094.2|1094|1094.4|1094|1094.4|1094.2|1094.2|1093.8|5258
1628673140000|2021-08-11 09:12:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1628673150000|2021-08-11 09:12:30||1094||1094||1094||1094|0
1628673160000|2021-08-11 09:12:40||1094.2||1094.2||1094.4||1094.2|1071
1628673170000|2021-08-11 09:12:50|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.4|2109
1628673180000|2021-08-11 09:13:00|1095|1094.6|1095.2|1094.8|1095.2|1095|1095|1094.6|0
1628673190000|2021-08-11 09:13:10|1095||1095||1095||1095||0
1628673200000|2021-08-11 09:13:20|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|1187
1628673220000|2021-08-11 09:13:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|1147
1628673240000|2021-08-11 09:14:00|1094.6|1094.2|1094.4|1094|1094.6|1094.4|1094.4|1094|2117
1628673250000|2021-08-11 09:14:10|1094.2|1094.2|1095|1094.8|1095|1094.8|1094.2|1094.2|2755
1628673260000|2021-08-11 09:14:20||1094.6||1094.6||1094.8||1094.6|0
1628673270000|2021-08-11 09:14:30||1094.4||1094.4||1094.4||1094.4|0
1628673280000|2021-08-11 09:14:40|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|0
1628673290000|2021-08-11 09:14:50|1095|1094.4|1094.8|1094.4|1095|1094.4|1094.8|1094.4|118
1628673310000|2021-08-11 09:15:10|1094.6|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.6|0
1628673320000|2021-08-11 09:15:20|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.4|1094|2837
1628673380000|2021-08-11 09:16:20|1094.2|1094.2|1094|1093.4|1094.2|1094.2|1093.8|1093.4|22813
1628673400000|2021-08-11 09:16:40|1094.2|1093.6|1094.2|1093.8|1094.2|1093.8|1094.2|1093.6|0
1628673410000|2021-08-11 09:16:50|1094||1094||1094||1094||0
1628673420000|2021-08-11 09:17:00|1094.2|1094|1094.8|1094.4|1095|1094.6|1094.2|1094|4614
1628673430000|2021-08-11 09:17:10|1094.6|1094.2|1094.8|1094.4|1095|1094.6|1094.4|1094.2|7640
1628673440000|2021-08-11 09:17:20|1094.6|1094.2|1094|1093.6|1094.6|1094.2|1094|1093.6|3026
1628673450000|2021-08-11 09:17:30|1094.2|1093.8|1094.8|1094.4|1094.8|1094.6|1094.2|1093.8|21154
1628673470000|2021-08-11 09:17:50|1095|1094.2|1095|1094.4|1095|1094.4|1094.8|1094.2|0
1628673480000|2021-08-11 09:18:00|1094.8||1095||1095||1094.8||0
1628673520000|2021-08-11 09:18:40|1094.8||1094.8||1094.8||1094.8||0
1628673530000|2021-08-11 09:18:50|1095||1095||1095||1095||0
1628673550000|2021-08-11 09:19:10|1094.8||1094.8||1094.8||1094.8||0
1628673560000|2021-08-11 09:19:20|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|4562
1628673570000|2021-08-11 09:19:30|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1628673590000|2021-08-11 09:19:50|1095.2|1094.8|1095.4|1095|1095.6|1095.2|1095.2|1094.8|11206
1628673600000|2021-08-11 09:20:00|1095.2|1094.8|1095|1094.6|1095.2|1095|1095|1094.6|4425
1628673610000|2021-08-11 09:20:10|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.6|0
1628673620000|2021-08-11 09:20:20|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1628673630000|2021-08-11 09:20:30|1095.8|1095.4|1095.8|1095.6|1095.8|1095.6|1095.8|1095.4|703
1628673640000|2021-08-11 09:20:40|1096|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.4|3089
1628673650000|2021-08-11 09:20:50|1095.8|1095.2|1095.6|1095.4|1095.8|1095.4|1095.6|1095.2|10000
1628673660000|2021-08-11 09:21:00|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|13800
1628673670000|2021-08-11 09:21:10||1095.8||1095.8||1095.8||1095.6|0
1628673690000|2021-08-11 09:21:30|1096.2|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|1242
1628673700000|2021-08-11 09:21:40|1096|1095.6|1095.2|1094.8|1096|1095.6|1095.2|1094.8|2476
1628673710000|2021-08-11 09:21:50|1095|1094.6|1094.6|1094.2|1095|1094.6|1094.6|1094|913
1628673720000|2021-08-11 09:22:00||1094.4||1094.2||1094.4||1094.2|0
1628673730000|2021-08-11 09:22:10|1094.8|1094.4|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|1968
1628673740000|2021-08-11 09:22:20|1095|1094.6|1094.8|1094.4|1095.2|1094.6|1094.8|1094.4|1977
1628673750000|2021-08-11 09:22:30|1095|1094.6|1094.6|1094.2|1095|1094.6|1094.6|1094.2|378
1628673760000|2021-08-11 09:22:40|1094.8|1094.4|1095|1094.4|1095|1094.4|1094.8|1094.4|0
1628673770000|2021-08-11 09:22:50|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095.2|1094.6|0
1628673780000|2021-08-11 09:23:00|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1628673820000|2021-08-11 09:23:40|||||||||100
1628673830000|2021-08-11 09:23:50|1094.6|1094.2|1095|1094.4|1095|1094.4|1094.4|1094.2|3720
1628673840000|2021-08-11 09:24:00|1094.8||1094.8||1094.8||1094.8||0
1628673850000|2021-08-11 09:24:10|1095||1095||1095||1095||0
1628673860000|2021-08-11 09:24:20|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095.2|1094.6|1378
1628673870000|2021-08-11 09:24:30|1095.4|1095|1095.2|1095|1095.6|1095.2|1095.2|1094.8|977
1628673880000|2021-08-11 09:24:40|1095.4|1094.8|1095.2|1094.8|1095.4|1094.8|1095|1094.6|2299
1628673890000|2021-08-11 09:24:50|1095.4||1095.2||1095.4||1095.2||0
1628673900000|2021-08-11 09:25:00|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1628673920000|2021-08-11 09:25:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|0
1628673930000|2021-08-11 09:25:30|1095||1095||1095||1095||0
1628673940000|2021-08-11 09:25:40|1095.2|1094.6|1095.4|1095|1095.4|1095|1095.2|1094.6|0
1628673960000|2021-08-11 09:26:00|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|563
1628673970000|2021-08-11 09:26:10|1095.4|1094.6|1095|1094.6|1095.4|1094.6|1094.8|1094.4|4508
1628673990000|2021-08-11 09:26:30|1094.8|1094.8|1094.8|1094.6|1095|1094.8|1094.8|1094.6|750
1628674000000|2021-08-11 09:26:40|1094.6|1094.4|1094.2|1093.8|1094.6|1094.4|1094.2|1093.6|3826
1628674020000|2021-08-11 09:27:00|1094|1094|1094|1093.4|1094|1094|1093.8|1093.4|3
1628674030000|2021-08-11 09:27:10|1093.8|1093.6|1094|1093.8|1094|1093.8|1093.8|1093.6|763
1628674040000|2021-08-11 09:27:20|1093.8|1093.6|1093.8|1093.2|1093.8|1093.6|1093.8|1093.2|0
1628674050000|2021-08-11 09:27:30|1093.6|1093|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1628674060000|2021-08-11 09:27:40||1093.2||1093||1093.2||1093|0
1628674070000|2021-08-11 09:27:50|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|3236
1628674080000|2021-08-11 09:28:00|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|70
1628674090000|2021-08-11 09:28:10|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1628674110000|2021-08-11 09:28:30|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|500
1628674120000|2021-08-11 09:28:40|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|2358
1628674140000|2021-08-11 09:29:00|1093.6|1093.2|1094|1093.4|1094|1093.4|1093.4|1093.2|1453
1628674150000|2021-08-11 09:29:10|1094.2|1093.6|1094.4|1093.8|1094.4|1094|1094.2|1093.6|0
1628674160000|2021-08-11 09:29:20|1094.6|1094|1094|1093.6|1094.6|1094|1093.8|1093.4|5195
1628674210000|2021-08-11 09:30:10|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|13173
1628674220000|2021-08-11 09:30:20||1093.8||1093.6||1093.8||1093.6|519
1628674240000|2021-08-11 09:30:40|1094.2|1093.8|1094|1093.8|1094.4|1094|1094|1093.6|13021
1628674250000|2021-08-11 09:30:50|1093.8|1093.6|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|385
1628674260000|2021-08-11 09:31:00|1093.8||1093.8||1093.8||1093.8||0
1628674270000|2021-08-11 09:31:10||1093.4||1093.4||1093.4||1093.2|0
1628674280000|2021-08-11 09:31:20|1093.6|1093.2|1093.8|1093.2|1093.8|1093.2|1093.6|1093.2|0
1628674290000|2021-08-11 09:31:30|1093.6|1093|1093.4|1093|1093.8|1093|1093.4|1093|0
1628674300000|2021-08-11 09:31:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1628674310000|2021-08-11 09:31:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1628674320000|2021-08-11 09:32:00|1093.2||1093.2||1093.2||1093.2||0
1628674350000|2021-08-11 09:32:30|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|1140
1628674360000|2021-08-11 09:32:40|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|0
1628674380000|2021-08-11 09:33:00|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|2347
1628674390000|2021-08-11 09:33:10|||||||||450
1628674400000|2021-08-11 09:33:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|456
1628674410000|2021-08-11 09:33:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1628674440000|2021-08-11 09:34:00|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|425
1628674450000|2021-08-11 09:34:10||1091.6||1091.6||1091.6||1091.6|0
1628674470000|2021-08-11 09:34:30|1092||1092||1092||1092||0
1628674490000|2021-08-11 09:34:50|1091.8|1091.4|1091.6|1091.2|1091.8|1091.6|1091.6|1091.2|0
1628674500000|2021-08-11 09:35:00|1091.8|1091.4|1092.2|1091.8|1092.2|1092|1091.8|1091.4|3501
1628674530000|2021-08-11 09:35:30|1092||1092.2||1092.2||1092||0
1628674540000|2021-08-11 09:35:40|1092||1092||1092||1092||0
1628674560000|2021-08-11 09:36:00|1092.2||1092.2||1092.2||1092.2||0
1628674570000|2021-08-11 09:36:10||1092||1091.8||1092||1091.8|0
1628674580000|2021-08-11 09:36:20|1092||1092.2||1092.2||1092||0
1628674590000|2021-08-11 09:36:30|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|1927
1628674600000|2021-08-11 09:36:40||1092.2||1092.2||1092.2||1092.2|0
1628674610000|2021-08-11 09:36:50|1092.6|1092.4|1092.2|1092|1092.8|1092.4|1092.2|1091.8|2621
1628674620000|2021-08-11 09:37:00|1092|1091.8|1092|1091.6|1092|1091.8|1092|1091.6|2514
1628674630000|2021-08-11 09:37:10|1092.2|1091.8|1092.4|1091.8|1092.4|1091.8|1092.2|1091.8|0
1628674640000|2021-08-11 09:37:20|1092.6|1092|1092.6|1092.2|1092.6|1092.2|1092.6|1092|0
1628674650000|2021-08-11 09:37:30|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1628674670000|2021-08-11 09:37:50|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1628674680000|2021-08-11 09:38:00|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1628674690000|2021-08-11 09:38:10||1091.4||1091.4||1091.4||1091.4|0
1628674720000|2021-08-11 09:38:40|1091.8||1091.8||1091.8||1091.8||1500
1628674730000|2021-08-11 09:38:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|3305
1628674740000|2021-08-11 09:39:00|1091.8|1091.4|1092.4|1092|1092.4|1092.2|1091.8|1091.4|9446
1628674750000|2021-08-11 09:39:10|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092|1091.8|3214
1628674760000|2021-08-11 09:39:20||1092||1091.8||1092||1091.8|0
1628674770000|2021-08-11 09:39:30||1092||1092||1092||1092|0
1628674780000|2021-08-11 09:39:40|1092.4|1092.2|1092.4|1092.2|1092.8|1092.4|1092.4|1092|0
1628674790000|2021-08-11 09:39:50|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|888
1628674800000|2021-08-11 09:40:00||1092.2||1092.2||1092.2||1092.2|2172
1628674810000|2021-08-11 09:40:10|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|2182
1628674830000|2021-08-11 09:40:30||1092.2||1092||1092.2||1092|0
1628674840000|2021-08-11 09:40:40||1092.2||1092.2||1092.2||1092.2|0
1628674850000|2021-08-11 09:40:50|1092.8|1092.4|1093.2|1092.8|1093.2|1092.8|1092.6|1092.2|11377
1628674860000|2021-08-11 09:41:00|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|0
1628674870000|2021-08-11 09:41:10|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.4|1118
1628674880000|2021-08-11 09:41:20|1092.4|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1092|3205
1628674890000|2021-08-11 09:41:30|1092.8|1092.2|1093|1092.6|1093|1092.6|1092.8|1092.2|1764
1628674900000|2021-08-11 09:41:40|1092.8||1092.8||1092.8||1092.8||0
1628674910000|2021-08-11 09:41:50|1093||1093||1093||1093||384
1628674920000|2021-08-11 09:42:00|1093.2|1092.8|1093.4|1093|1093.4|1093|1093|1092.6|7409
1628674940000|2021-08-11 09:42:20|1093.2|1092.8|1092.6|1092.2|1093.2|1092.8|1092.6|1092.2|55599
1628674950000|2021-08-11 09:42:30|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1628674990000|2021-08-11 09:43:10||1092.8||1092.8||1092.8||1092.8|0
1628675000000|2021-08-11 09:43:20||1092.6||1092.8||1092.8||1092.6|0
1628675020000|2021-08-11 09:43:40|1093.2|1093|1093.6|1093.2|1093.8|1093.4|1093.2|1093|1296
1628675030000|2021-08-11 09:43:50|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|0
1628675040000|2021-08-11 09:44:00|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|3017
1628675050000|2021-08-11 09:44:10|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|3380
1628675070000|2021-08-11 09:44:30|1093|1092.6|1093.2|1092.8|1093.2|1093|1092.8|1092.4|1062
1628675080000|2021-08-11 09:44:40||1093||1092.8||1093||1092.8|646
1628675090000|2021-08-11 09:44:50|1093.4|1093|1093.4|1092.8|1093.6|1093|1093.2|1092.8|0
1628675140000|2021-08-11 09:45:40|1093.2||1093.2||1093.2||1093.2||0
1628675150000|2021-08-11 09:45:50|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.4|3239
1628675160000|2021-08-11 09:46:00|||||||||285
1628675170000|2021-08-11 09:46:10|1093|1092.8|1093.6|1093.2|1093.6|1093.2|1093|1092.8|539
1628675180000|2021-08-11 09:46:20|1093.4|1093|1093.2|1092.8|1093.4|1093|1093|1092.8|1179
1628675200000|2021-08-11 09:46:40|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|0
1628675230000|2021-08-11 09:47:10|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|384
1628675240000|2021-08-11 09:47:20||1092.2||1092.2||1092.2||1092.2|0
1628675250000|2021-08-11 09:47:30|1092.2|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|3000
1628675330000|2021-08-11 09:48:50|1092|1091.6|1092|1091.6|1092.2|1092|1091.8|1091.4|8566
1628675340000|2021-08-11 09:49:00|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|2086
1628675370000|2021-08-11 09:49:30|1092.2|1091.8|1092|1091.8|1092.2|1092|1092|1091.8|1385
1628675390000|2021-08-11 09:49:50|1091.8|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.4|0
1628675400000|2021-08-11 09:50:00|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|1164
1628675420000|2021-08-11 09:50:20|1091.6|1091.6|1092|1091.6|1092|1091.6|1091.6|1091.6|0
1628675450000|2021-08-11 09:50:50|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.2|1091|2716
1628675460000|2021-08-11 09:51:00||1091.2||1091.2||1091.2||1091.2|0
1628675470000|2021-08-11 09:51:10|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|1053
1628675480000|2021-08-11 09:51:20|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.2|3730
1628675510000|2021-08-11 09:51:50|1091.6|1091.2|1091.2|1090.8|1091.6|1091.2|1091|1090.6|3301
1628675550000|2021-08-11 09:52:30||1091||1090.8||1091||1090.8|0
1628675560000|2021-08-11 09:52:40|1091|1090.6|1091|1090.6|1091.2|1090.6|1091|1090.6|0
1628675590000|2021-08-11 09:53:10|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|1356
1628675640000|2021-08-11 09:54:00|1091.2|1090.8|1091.2|1091|1091.2|1091|1091|1090.8|2627
1628675650000|2021-08-11 09:54:10|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.4|1091|456
1628675710000|2021-08-11 09:55:10|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.8|1874
1628675720000|2021-08-11 09:55:20|1091|1090.6|1091|1090.8|1091|1090.8|1091|1090.6|1101
1628675750000|2021-08-11 09:55:50||1090.6||1090.6||1090.6||1090.6|3356
1628675760000|2021-08-11 09:56:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|200
1628675780000|2021-08-11 09:56:20|1091.2|1090.8|1091.2|1091|1091.4|1091|1091.2|1090.8|1906
1628675800000|2021-08-11 09:56:40|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|1091.4|1091.2|399
1628675810000|2021-08-11 09:56:50|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1091|0
1628675820000|2021-08-11 09:57:00|1091.2||1091.4||1091.4||1091.2||0
1628675830000|2021-08-11 09:57:10|1091.6|1091.2|1092|1091.6|1092|1091.8|1091.6|1091.2|1895
1628675840000|2021-08-11 09:57:20|1092.2|1091.8|1092.2|1092|1092.2|1092|1092|1091.8|2868
1628675850000|2021-08-11 09:57:30|1092.4|1091.8|1092.8|1092.4|1092.8|1092.4|1092.2|1091.8|5684
1628675860000|2021-08-11 09:57:40|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1628675880000|2021-08-11 09:58:00|1092.2||1092.4||1092.4||1092.2||0
1628675920000|2021-08-11 09:58:40|1092.6|1092.2|1093.2|1092.6|1093.2|1092.8|1092.6|1092.2|399
1628675930000|2021-08-11 09:58:50|1093||1093||1093||1093||0
1628675970000|2021-08-11 09:59:30|1092.8|1092.4|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|0
1628675990000|2021-08-11 09:59:50|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.6|1092.4|4500
1628676000000|2021-08-11 10:00:00|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.6|1092.2|2000
1628676010000|2021-08-11 10:00:10|1092.4|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|2725
1628676040000|2021-08-11 10:00:40|1092.8|1092.6|1093|1092.8|1093|1092.8|1092.8|1092.6|2000
1628676050000|2021-08-11 10:00:50||1092.6||1092.8||1092.8||1092.6|3039
1628676080000|2021-08-11 10:01:20|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|2378
1628676090000|2021-08-11 10:01:30|1092.8||1093||1093||1092.8||300
1628676120000|2021-08-11 10:02:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|3119
1628676130000|2021-08-11 10:02:10|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1093.4|1093|1206
1628676150000|2021-08-11 10:02:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1628676160000|2021-08-11 10:02:40|||||||||100
1628676170000|2021-08-11 10:02:50||1093||1093||1093||1093|0
1628676180000|2021-08-11 10:03:00||1093.2||1093.2||1093.2||1093.2|0
1628676200000|2021-08-11 10:03:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1628676210000|2021-08-11 10:03:30|1093.2||1093.2||1093.4||1093.2||421
1628676220000|2021-08-11 10:03:40|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|1348
1628676240000|2021-08-11 10:04:00|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|2172
1628676260000|2021-08-11 10:04:20|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|2107
1628676270000|2021-08-11 10:04:30||1093.4||1093.4||1093.4||1093.4|0
1628676280000|2021-08-11 10:04:40||1093.2||1093.2||1093.2||1093.2|0
1628676290000|2021-08-11 10:04:50|1093.4||1093.4||1093.4||1093.4||0
1628676300000|2021-08-11 10:05:00|1093.6||1093.6||1093.6||1093.6||0
1628676320000|2021-08-11 10:05:20|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1093|6725
1628676360000|2021-08-11 10:06:00|1093.2|1093.2|1093.4|1093.2|1093.4|1093.2|1093.2|1093.2|0
1628676370000|2021-08-11 10:06:10|1093.6|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|3225
1628676380000|2021-08-11 10:06:20||1093.8||1093.6||1093.8||1093.6|1264
1628676390000|2021-08-11 10:06:30||1093.8||1093.8||1093.8||1093.8|0
1628676410000|2021-08-11 10:06:50|1094.2|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|7582
1628676440000|2021-08-11 10:07:20|1094.4|1094|1094.6|1094.4|1094.8|1094.4|1094.4|1094|3214
1628676460000|2021-08-11 10:07:40|1094.8||1094.6||1094.8||1094.6||0
1628676470000|2021-08-11 10:07:50|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1628676520000|2021-08-11 10:08:40||1094.6||1094.6||1094.6||1094.6|0
1628676530000|2021-08-11 10:08:50||1094.4||1094.4||1094.4||1094.4|0
1628676610000|2021-08-11 10:10:10||1094.6||1094.6||1094.6||1094.4|0
1628676620000|2021-08-11 10:10:20||1094.4||1094.4||1094.4||1094.4|0
1628676640000|2021-08-11 10:10:40||1094.6||1094.4||1094.6||1094.4|0
1628676660000|2021-08-11 10:11:00|1094.6|1094.2|1094.2|1094|1094.6|1094.2|1094.2|1094|5644
1628676670000|2021-08-11 10:11:10|1094.4|1094.2|1094.8|1094.4|1095.2|1094.8|1094.4|1094.2|3154
1628676680000|2021-08-11 10:11:20|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1628676700000|2021-08-11 10:11:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1628676710000|2021-08-11 10:11:50|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1628676730000|2021-08-11 10:12:10|1095|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.6|0
1628676750000|2021-08-11 10:12:30|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|0
1628676770000|2021-08-11 10:12:50|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|4692
1628676780000|2021-08-11 10:13:00|1094.2|1094.2|1093.8|1093.4|1094.2|1094.2|1093.8|1093.4|381
1628676810000|2021-08-11 10:13:30||1093.6||1093.4||1093.6||1093.4|0
1628676830000|2021-08-11 10:13:50||1093.6||1093.6||1093.6||1093.6|0
1628676840000|2021-08-11 10:14:00|1093.6|1093.4|1093.4|1093|1093.6|1093.4|1093.4|1093|885
1628676850000|2021-08-11 10:14:10|1093.6|1093.2|1093.4|1093|1093.6|1093.4|1093.4|1093|6087
1628676870000|2021-08-11 10:14:30||1093.2||1093.2||1093.2||1093.2|0
1628676880000|2021-08-11 10:14:40||1093||1093||1093||1093|0
1628676900000|2021-08-11 10:15:00|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|770
1628676910000|2021-08-11 10:15:10|1094|1093.6|1094|1093.6|1094.2|1093.8|1094|1093.6|3820
1628676940000|2021-08-11 10:15:40|1093.8|1093.4|1093.4|1093|1093.8|1093.4|1093.4|1093|2847
1628676950000|2021-08-11 10:15:50||1093.2||1093.2||1093.2||1093|0
1628676960000|2021-08-11 10:16:00|1093.6||1093.6||1093.6||1093.6||0
1628676970000|2021-08-11 10:16:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1628
1628676990000|2021-08-11 10:16:30|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|739
1628677000000|2021-08-11 10:16:40|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1628677040000|2021-08-11 10:17:20||1093||1092.8||1093||1092.8|0
1628677060000|2021-08-11 10:17:40|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|1207
1628677070000|2021-08-11 10:17:50|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|474
1628677080000|2021-08-11 10:18:00|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093|1092.8|3879
1628677090000|2021-08-11 10:18:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1628677100000|2021-08-11 10:18:20|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|762
1628677150000|2021-08-11 10:19:10|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|456
1628677160000|2021-08-11 10:19:20|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1628677170000|2021-08-11 10:19:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1628677180000|2021-08-11 10:19:40|1093.6||1093.8||1093.8||1093.6||0
1628677190000|2021-08-11 10:19:50|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.6|210
1628677200000|2021-08-11 10:20:00|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|1381
1628677230000|2021-08-11 10:20:30|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|1844
1628677240000|2021-08-11 10:20:40|1094.2|1093.8|1094.4|1094.2|1094.6|1094.2|1094.2|1093.8|1623
1628677260000|2021-08-11 10:21:00|1094.2|1094|1094.4|1094|1094.4|1094.2|1094.2|1094|2499
1628677270000|2021-08-11 10:21:10|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.4|1094|10549
1628677300000|2021-08-11 10:21:40||1094.6||1094.4||1094.6||1094.4|0
1628677320000|2021-08-11 10:22:00|1094.6|1094.6|1094.6|1094.2|1094.8|1094.6|1094.4|1094.2|3599
1628677330000|2021-08-11 10:22:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1628677340000|2021-08-11 10:22:20|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|647
1628677350000|2021-08-11 10:22:30|1094|1093.6|1094|1093.8|1094|1093.8|1093.8|1093.4|5000
1628677360000|2021-08-11 10:22:40||1093.6||1093.6||1093.6||1093.6|0
1628677380000|2021-08-11 10:23:00|1093.8||1093.8||1094||1093.8||686
1628677410000|2021-08-11 10:23:30|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|1063
1628677420000|2021-08-11 10:23:40|1094|1094|1094.2|1094|1094.2|1094|1094|1093.8|399
1628677430000|2021-08-11 10:23:50|1094|1093.8|1093.8|1093.6|1094|1093.8|1093.8|1093.6|1496
1628677450000|2021-08-11 10:24:10|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|640
1628677460000|2021-08-11 10:24:20|1093.4|1093.4|1093.4|1093|1093.4|1093.4|1093.4|1093|1134
1628677470000|2021-08-11 10:24:30|1093.2||1093.4||1093.4||1093.2||0
1628677480000|2021-08-11 10:24:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1628677490000|2021-08-11 10:24:50|||||||||450
1628677550000|2021-08-11 10:25:50|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|2074
1628677580000|2021-08-11 10:26:20|1093.4|1093|1093|1092.8|1093.4|1093|1093|1092.8|2415
1628677590000|2021-08-11 10:26:30|1093.2|1093|1093.4|1093|1093.4|1093|1093|1092.8|1299
1628677610000|2021-08-11 10:26:50||1092.8||1092.8||1092.8||1092.8|0
1628677620000|2021-08-11 10:27:00||1093||1093||1093||1093|0
1628677630000|2021-08-11 10:27:10||1092.8||1092.8||1092.8||1092.8|0
1628677650000|2021-08-11 10:27:30|1093.2||1093||1093.2||1093||1965
1628677670000|2021-08-11 10:27:50|1093.2|1093|1093.4|1093.2|1093.4|1093.2|1093.2|1093|1041
1628677680000|2021-08-11 10:28:00|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|1101
1628677710000|2021-08-11 10:28:30|1093.4||1093.4||1093.4||1093.4||0
1628677720000|2021-08-11 10:28:40|1093.2|1093|1093|1092.8|1093.2|1093|1093|1092.8|1023
1628677730000|2021-08-11 10:28:50|1093.2|1093|1093|1092.8|1093.2|1093|1093|1092.8|764
1628677740000|2021-08-11 10:29:00|||||||||600
1628677750000|2021-08-11 10:29:10|1093.2||1093||1093.2||1093||0
1628677770000|2021-08-11 10:29:30|||||||||7484
1628677780000|2021-08-11 10:29:40|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|0
1628677800000|2021-08-11 10:30:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1628677810000|2021-08-11 10:30:10|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|2161
1628677830000|2021-08-11 10:30:30|1092.4|1092|1092.8|1092.4|1092.8|1092.4|1092.4|1092|1493
1628677850000|2021-08-11 10:30:50|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|0
1628677860000|2021-08-11 10:31:00|1093.2|1093|1093.4|1093|1093.4|1093.2|1093.2|1093|2755
1628677870000|2021-08-11 10:31:10|1093.2||1093.2||1093.4||1093.2||382
1628677880000|2021-08-11 10:31:20|1093|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.4|1952
1628677890000|2021-08-11 10:31:30|1092.8|1092.4|1092.8|1092.4|1093|1092.4|1092.8|1092.4|0
1628677900000|2021-08-11 10:31:40|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1628677910000|2021-08-11 10:31:50|1092.6|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092.2|0
1628677920000|2021-08-11 10:32:00||1092||1092||1092.2||1092|500
1628677930000|2021-08-11 10:32:10|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.6|0
1628677940000|2021-08-11 10:32:20|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|1400
1628677950000|2021-08-11 10:32:30|1092.4|1092|1092.8|1092.4|1092.8|1092.4|1092.4|1092|2735
1628677960000|2021-08-11 10:32:40|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|0
1628677970000|2021-08-11 10:32:50|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1628677980000|2021-08-11 10:33:00|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1093|0
1628677990000|2021-08-11 10:33:10|1093.4||1093.2||1093.4||1093.2||0
1628678000000|2021-08-11 10:33:20|1093|1092.8|1093.4|1093|1093.4|1093|1093|1092.8|2495
1628678020000|2021-08-11 10:33:40|1093|1092.8|1092.8|1092.4|1093|1092.8|1092.6|1092.4|3741
1628678030000|2021-08-11 10:33:50||1092.2||1092.2||1092.2||1092.2|0
1628678050000|2021-08-11 10:34:10||1092.4||1092.2||1092.4||1092.2|0
1628678070000|2021-08-11 10:34:30||1092.4||1092.4||1092.4||1092.4|0
1628678080000|2021-08-11 10:34:40|1092.6|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|3
1628678090000|2021-08-11 10:34:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1185
1628678100000|2021-08-11 10:35:00|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1628678120000|2021-08-11 10:35:20|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1628678130000|2021-08-11 10:35:30|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1628678140000|2021-08-11 10:35:40||1091.8||1091.8||1091.8||1091.8|0
1628678160000|2021-08-11 10:36:00|1091.8|1091.6|1092.2|1091.6|1092.2|1092|1091.8|1091.4|2077
1628678170000|2021-08-11 10:36:10|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1628678180000|2021-08-11 10:36:20||1091.6||1091.6||1091.6||1091.6|0
1628678200000|2021-08-11 10:36:40|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.6|1091.2|0
1628678210000|2021-08-11 10:36:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|838
1628678260000|2021-08-11 10:37:40|1091.8|1091.6|1092|1091.4|1092|1091.8|1091.8|1091.2|4498
1628678270000|2021-08-11 10:37:50|1092.2|1091.6|1092.6|1092.2|1092.8|1092.4|1092|1091.6|3771
1628678280000|2021-08-11 10:38:00|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|4377
1628678290000|2021-08-11 10:38:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1628678310000|2021-08-11 10:38:30|1092.6|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|1177
1628678320000|2021-08-11 10:38:40|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|0
1628678340000|2021-08-11 10:39:00|1093.2||1093||1093.2||1093||0
1628678360000|2021-08-11 10:39:20|1093.2|1092.8|1093|1092.6|1093.4|1093.2|1093|1092.6|3110
1628678380000|2021-08-11 10:39:40|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|399
1628678390000|2021-08-11 10:39:50|1092.8|1092.4|1092.6|1092.2|1092.8|1092.6|1092.4|1092|7716
1628678410000|2021-08-11 10:40:10|1092.8|1092.4|1093.2|1092.8|1093.4|1093|1092.8|1092.4|4561
1628678420000|2021-08-11 10:40:20|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1628678430000|2021-08-11 10:40:30|1093.4|1093|1093.6|1093|1093.6|1093|1093.4|1093|0
1628678440000|2021-08-11 10:40:40|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1628678470000|2021-08-11 10:41:10|1093.4|1093|1093.2|1093|1093.4|1093|1093|1092.8|2881
1628678490000|2021-08-11 10:41:30|1093.4|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|489
1628678500000|2021-08-11 10:41:40||1093.2||1093||1093.2||1093|0
1628678580000|2021-08-11 10:43:00|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.8|28
1628678600000|2021-08-11 10:43:20|1093.4|1093|1093.4|1093.2|1093.6|1093.2|1093.4|1093|1699
1628678610000|2021-08-11 10:43:30|1093.6||1093.6||1093.6||1093.6||0
1628678620000|2021-08-11 10:43:40|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|40
1628678660000|2021-08-11 10:44:20|1093.4||1093.4||1093.6||1093.4||390
1628678670000|2021-08-11 10:44:30|1093.2|1093|1093.2|1092.8|1093.2|1093|1093.2|1092.8|1724
1628678710000|2021-08-11 10:45:10|1093|1093|1093.2|1092.8|1093.2|1093|1093|1092.4|418
1628678720000|2021-08-11 10:45:20|1093|1092.6|1093|1092.6|1093.2|1092.6|1093|1092.6|0
1628678730000|2021-08-11 10:45:30|1092.8|1092.8|1093|1092.8|1093|1092.8|1092.8|1092.6|1386
1628678740000|2021-08-11 10:45:40|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|0
1628678750000|2021-08-11 10:45:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1628678760000|2021-08-11 10:46:00|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|498
1628678790000|2021-08-11 10:46:30|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.6|1092.2|0
1628678820000|2021-08-11 10:47:00|1092.8|1092.6|1092.8|1092.4|1093|1092.6|1092.6|1092.4|526
1628678950000|2021-08-11 10:49:10||1092.6||1092.6||1092.6||1092.6|0
1628678960000|2021-08-11 10:49:20|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|646
1628678970000|2021-08-11 10:49:30|1092.6||1092.6||1092.6||1092.6||0
1628679000000|2021-08-11 10:50:00|1092.4|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|6482
1628679050000|2021-08-11 10:50:50|1092.4|1092.4|1092.6|1092.4|1092.6|1092.4|1092.4|1092.4|2574
1628679060000|2021-08-11 10:51:00|1092.8|1092.2|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|608
1628679070000|2021-08-11 10:51:10|1092.2|1092|1092|1091.6|1092.4|1092|1091.8|1091.6|14796
1628679080000|2021-08-11 10:51:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1628679100000|2021-08-11 10:51:40|1092|1091.6|1092.2|1091.8|1092.2|1092|1092|1091.6|1321
1628679120000|2021-08-11 10:52:00|1092||1092||1092||1092||0
1628679150000|2021-08-11 10:52:30|1091.8|1091.6|1091.6|1091.2|1091.8|1091.6|1091.6|1091.2|1647
1628679160000|2021-08-11 10:52:40||1091.4||1091.4||1091.4||1091.4|0
1628679170000|2021-08-11 10:52:50|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.4|1091|1551
1628679180000|2021-08-11 10:53:00|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|869
1628679210000|2021-08-11 10:53:30|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.6|1091.2|1958
1628679220000|2021-08-11 10:53:40|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.4|1622
1628679230000|2021-08-11 10:53:50|1091.8|1091.4|1091.8|1091.6|1091.8|1091.6|1091.8|1091.4|967
1628679240000|2021-08-11 10:54:00|1091.6|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.4|781
1628679260000|2021-08-11 10:54:20|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|1068
1628679270000|2021-08-11 10:54:30|1092||1092.2||1092.2||1092||0
1628679280000|2021-08-11 10:54:40|1092|1091.6|1092|1091.8|1092|1091.8|1092|1091.6|0
1628679290000|2021-08-11 10:54:50|1091.8|1091.6|1091.6|1091.4|1091.8|1091.6|1091.6|1091.4|39
1628679360000|2021-08-11 10:56:00|1091.8|1091.6|1091.6|1091.4|1092|1091.6|1091.6|1091.4|423
1628679380000|2021-08-11 10:56:20|1091.8|1091.6|1091.8|1091.6|1091.8|1091.6|1091.8|1091.6|399
1628679390000|2021-08-11 10:56:30||1091.4||1091.4||1091.4||1091.4|0
1628679400000|2021-08-11 10:56:40|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091.2|1162
1628679410000|2021-08-11 10:56:50|1091.6||1091.6||1091.6||1091.6||0
1628679420000|2021-08-11 10:57:00|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1628679430000|2021-08-11 10:57:10|1091.4|1091.4|1091.6|1091.2|1091.6|1091.4|1091.4|1091.2|1033
1628679460000|2021-08-11 10:57:40|1091.4||1091.4||1091.4||1091.4||866
1628679470000|2021-08-11 10:57:50|1091.6|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.4|2892
1628679480000|2021-08-11 10:58:00|1091.8|1091.8|1091.8|1091.6|1091.8|1091.8|1091.8|1091.6|1932
1628679490000|2021-08-11 10:58:10|1092|1091.8|1091.8|1091.6|1092|1091.8|1091.8|1091.6|1235
1628679500000|2021-08-11 10:58:20|1092||1092||1092||1091.8||0
1628679510000|2021-08-11 10:58:30|1091.8||1091.8||1091.8||1091.8||0
1628679520000|2021-08-11 10:58:40|1092||1092||1092||1092||0
1628679550000|2021-08-11 10:59:10|1091.8|1091.8|1091.8|1091.6|1091.8|1091.8|1091.8|1091.6|434
1628679570000|2021-08-11 10:59:30|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|1636
1628679590000|2021-08-11 10:59:50|1092|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|2448
1628679730000|2021-08-11 11:02:10|1095|1092.2|1093.2|1092.6|1095|1093.4|1092.6|1092.2|18377
1628679740000|2021-08-11 11:02:20|1093|1092.4|1092.8|1092.6|1093|1092.6|1092.8|1092.4|235
1628679750000|2021-08-11 11:02:30|1093|1092.8|1092.8|1092.6|1093.2|1093|1092.8|1092.6|2404
1628679760000|2021-08-11 11:02:40|1092.6|1092.4|1092.8|1092.6|1092.8|1092.6|1092.6|1092.2|1816
1628679770000|2021-08-11 11:02:50|1092.6|1092.4|1092.8|1092.6|1092.8|1092.6|1092.6|1092.4|1224
1628679780000|2021-08-11 11:03:00|1093|1092.8|1092.8|1092.6|1093|1092.8|1092.8|1092.6|2271
1628679790000|2021-08-11 11:03:10|1093||1093||1093||1093||0
1628679800000|2021-08-11 11:03:20|1092.8||1092.8||1092.8||1092.8||90
1628679820000|2021-08-11 11:03:40|1093|1092.8|1093.2|1093|1093.2|1093|1093|1092.8|3106
1628679830000|2021-08-11 11:03:50|1093|1092.8|1092.8|1092.6|1093|1092.8|1092.8|1092.4|1838
1628679840000|2021-08-11 11:04:00|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|467
1628679850000|2021-08-11 11:04:10|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1628679860000|2021-08-11 11:04:20|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|399
1628679880000|2021-08-11 11:04:40|1092.4||1092.4||1092.4||1092.4||0
1628679900000|2021-08-11 11:05:00|1092.2|1092|1092.2|1091.8|1092.4|1092.2|1092|1091.6|4477
1628679910000|2021-08-11 11:05:10||1092||1091.8||1092||1091.8|1700
1628679940000|2021-08-11 11:05:40|1092|1091.6|1092|1091.8|1092|1091.8|1091.8|1091.6|100
1628679950000|2021-08-11 11:05:50|1092.2||1092.2||1092.2||1092.2||0
1628679970000|2021-08-11 11:06:10|1092||1092.2||1092.2||1092||700
1628679980000|2021-08-11 11:06:20||1092||1092||1092||1092|0
1628679990000|2021-08-11 11:06:30|1092|1091.8|1092.2|1092|1092.2|1092|1092|1091.8|0
1628680000000|2021-08-11 11:06:40||1091.8||1091.8||1091.8||1091.8|225
1628680010000|2021-08-11 11:06:50|1092||1092||1092||1092||0
1628680020000|2021-08-11 11:07:00|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|594
1628680040000|2021-08-11 11:07:20|1091.6|1091.2|1091.6|1091.4|1091.6|1091.4|1091.6|1091.2|0
1628680050000|2021-08-11 11:07:30|1091.8|1091.6|1092|1091.8|1092|1091.8|1091.8|1091.6|3322
1628680060000|2021-08-11 11:07:40|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|0
1628680070000|2021-08-11 11:07:50|1091.8|1091.4|1091.4|1091.2|1091.8|1091.4|1091.4|1091.2|1374
1628680080000|2021-08-11 11:08:00|1091.2|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|2345
1628680090000|2021-08-11 11:08:10|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1628680100000|2021-08-11 11:08:20|1091.6|1091.2|1092|1091.6|1092|1091.8|1091.6|1091.2|2050
1628680110000|2021-08-11 11:08:30|1091.8|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.4|125
1628680120000|2021-08-11 11:08:40|1091.8||1091.8||1091.8||1091.8||0
1628680130000|2021-08-11 11:08:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|77
1628680140000|2021-08-11 11:09:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1628680150000|2021-08-11 11:09:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|373
1628680160000|2021-08-11 11:09:20|1091.4|1091|1091.2|1090.8|1091.6|1091.2|1091.2|1090.8|489
1628680170000|2021-08-11 11:09:30||1091||1091||1091||1091|0
1628680180000|2021-08-11 11:09:40|1091.4|1091.2|1091.4|1091|1091.8|1091.4|1091.4|1091|1518
1628680240000|2021-08-11 11:10:40||1091.2||1091||1091.2||1091|0
1628680250000|2021-08-11 11:10:50|1091.6|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091.2|399
1628680270000|2021-08-11 11:11:10|1091.6|1091|1091.4|1091|1091.6|1091.2|1091.2|1091|554
1628680280000|2021-08-11 11:11:20|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|1434
1628680290000|2021-08-11 11:11:30|1092|1091.4|1092|1091.6|1092|1091.6|1092|1091.4|0
1628680340000|2021-08-11 11:12:20|1091.8||1091.8||1091.8||1091.8||0
1628680360000|2021-08-11 11:12:40|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|399
1628680370000|2021-08-11 11:12:50|1092.4|1092|1092.4|1092.2|1092.4|1092.2|1092.4|1092|433
1628680380000|2021-08-11 11:13:00|1092.6|1092.4|1093.2|1092.8|1093.2|1092.8|1092.6|1092.4|3148
1628680390000|2021-08-11 11:13:10|1093||1093.2||1093.2||1093||0
1628680400000|2021-08-11 11:13:20|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1092.8|639
1628680410000|2021-08-11 11:13:30|1093|1092.8|1094|1093.4|1094|1093.4|1093|1092.8|6914
1628680420000|2021-08-11 11:13:40|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|3049
1628680430000|2021-08-11 11:13:50|1093.8|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|1153
1628680450000|2021-08-11 11:14:10|1094|1093.6|1093.6|1093.2|1094|1093.8|1093.6|1093.2|1557
1628680460000|2021-08-11 11:14:20|1093.4|1093|1093.6|1093|1093.6|1093|1093.4|1093|0
1628680470000|2021-08-11 11:14:30|1093.8|1093.2|1094.2|1093.8|1094.2|1093.8|1093.8|1093.2|6674
1628680500000|2021-08-11 11:15:00|1094|1093.6|1094.2|1093.6|1094.2|1093.6|1093.2|1093|10665
1628680510000|2021-08-11 11:15:10|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|0
1628680530000|2021-08-11 11:15:30|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|2790
1628680570000|2021-08-11 11:16:10|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|2273
1628680590000|2021-08-11 11:16:30|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|250
1628680600000|2021-08-11 11:16:40|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1093.6|1093.2|2025
1628680610000|2021-08-11 11:16:50|1094.2||1094.2||1094.2||1094||0
1628680620000|2021-08-11 11:17:00|1094|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|600
1628680640000|2021-08-11 11:17:20|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1628680670000|2021-08-11 11:17:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.2|789
1628680680000|2021-08-11 11:18:00|1094|1093.6|1094|1093.8|1094.2|1093.8|1094|1093.6|3554
1628680690000|2021-08-11 11:18:10|1094.2|1094|1094.2|1093.8|1094.2|1094|1094.2|1093.8|334
1628680720000|2021-08-11 11:18:40|1094||1094.2||1094.2||1094||0
1628680750000|2021-08-11 11:19:10||1094||1093.8||1094||1093.8|0
1628680760000|2021-08-11 11:19:20|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|1466
1628680770000|2021-08-11 11:19:30|1094.8|1094.4|1095|1094.4|1095|1094.4|1094.4|1094.2|3459
1628680780000|2021-08-11 11:19:40||1094.6||1094.6||1094.6||1094.6|0
1628680790000|2021-08-11 11:19:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|2982
1628680800000|2021-08-11 11:20:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094|4393
1628680820000|2021-08-11 11:20:20|1094.4|1094|1094.8|1094.4|1094.8|1094.4|1094.4|1094|6839
1628680830000|2021-08-11 11:20:30|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094.2|1685
1628680840000|2021-08-11 11:20:40|1094.6||1094.6||1094.6||1094.6||0
1628680850000|2021-08-11 11:20:50|1094.4||1094.6||1094.6||1094.4||0
1628680860000|2021-08-11 11:21:00|1094.4||1094.6||1094.6||1094.4||0
1628680880000|2021-08-11 11:21:20|1094.4||1094.4||1094.4||1094.4||0
1628680890000|2021-08-11 11:21:30|1094.6||1094.4||1094.6||1094.4||0
1628680900000|2021-08-11 11:21:40|1094.6|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|1142
1628680930000|2021-08-11 11:22:10||1094.4||1094.2||1094.4||1094.2|1967
1628680940000|2021-08-11 11:22:20|||||||||250
1628680960000|2021-08-11 11:22:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1628680970000|2021-08-11 11:22:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|2806
1628680990000|2021-08-11 11:23:10|1094.8|1094.4|1095.2|1094.8|1095.2|1095|1094.8|1094.4|2752
1628681000000|2021-08-11 11:23:20|1095||1095||1095||1095||0
1628681010000|2021-08-11 11:23:30|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.2|4097
1628681020000|2021-08-11 11:23:40|1094.8||1094.8||1094.8||1094.8||0
1628681030000|2021-08-11 11:23:50|1095|1094.4|1095.2|1094.8|1095.2|1094.8|1095|1094.4|1500
1628681040000|2021-08-11 11:24:00|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1628681050000|2021-08-11 11:24:10|1095.2|1094.8|1095.4|1095|1095.4|1095|1095|1094.6|399
1628681080000|2021-08-11 11:24:40|1095.6|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095|0
1628681090000|2021-08-11 11:24:50||1095||1095||1095||1095|1093
1628681110000|2021-08-11 11:25:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1628681140000|2021-08-11 11:25:40|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1095|1518
1628681150000|2021-08-11 11:25:50|1095|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.6|7355
1628681160000|2021-08-11 11:26:00|1094.8||1095||1095||1094.8||2410
1628681170000|2021-08-11 11:26:10|1095.2|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.8|0
1628681180000|2021-08-11 11:26:20|1095.2||1095.2||1095.2||1095.2||0
1628681210000|2021-08-11 11:26:50|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1471
1628681220000|2021-08-11 11:27:00|1094.6|1094.4|1095|1094.4|1095|1094.4|1094.6|1094.2|597
1628681270000|2021-08-11 11:27:50|1094.8||1094.8||1095||1094.8||0
1628681280000|2021-08-11 11:28:00|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1094.2|1093.8|1820
1628681290000|2021-08-11 11:28:10||1094||1094||1094||1094|0
1628681300000|2021-08-11 11:28:20|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|943
1628681310000|2021-08-11 11:28:30|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1094|6194
1628681320000|2021-08-11 11:28:40|1094.2|1094|1093.8|1093.6|1094.4|1094|1093.8|1093.6|1267
1628681330000|2021-08-11 11:28:50|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|537
1628681340000|2021-08-11 11:29:00|1094|1093.4|1094|1093.6|1094|1093.8|1093.8|1093.4|6085
1628681350000|2021-08-11 11:29:10|1093.8||1094||1094||1093.8||0
1628681360000|2021-08-11 11:29:20|1093.8|1093.8|1093.8|1093.6|1094.2|1093.8|1093.8|1093.6|451
1628681390000|2021-08-11 11:29:50|1093.6|1093.4|1093.4|1093|1093.8|1093.4|1093.4|1093|3801
1628681400000|2021-08-11 11:30:00|1093.2|1092.8|1093.8|1093.4|1093.8|1093.6|1093.2|1092.8|4621
1628681430000|2021-08-11 11:30:30|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1741
1628681440000|2021-08-11 11:30:40|1093.6||1093.8||1093.8||1093.6||0
1628681450000|2021-08-11 11:30:50|1093.6||1093.8||1093.8||1093.6||0
1628681460000|2021-08-11 11:31:00|1093.6||1093.8||1093.8||1093.6||0
1628681470000|2021-08-11 11:31:10|1093.6||1093.6||1093.8||1093.6||0
1628681480000|2021-08-11 11:31:20|1093.8||1093.8||1093.8||1093.8||0
1628681490000|2021-08-11 11:31:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1628681500000|2021-08-11 11:31:40|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|1530
1628681510000|2021-08-11 11:31:50|1094|1093.6|1094|1093.8|1094|1093.8|1094|1093.6|0
1628681530000|2021-08-11 11:32:10|1094.2|1094|1094|1093.8|1094.4|1094.2|1094|1093.8|3390
1628681540000|2021-08-11 11:32:20|1093.8|1093.6|1093.4|1093.2|1094|1093.6|1093.4|1093.2|2188
1628681550000|2021-08-11 11:32:30|1093.2|1093|1093.4|1093|1093.4|1093.2|1093.2|1093|747
1628681560000|2021-08-11 11:32:40|1093.6|1093.2|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|4788
1628681570000|2021-08-11 11:32:50||1093.4||1093.6||1093.6||1093.4|0
1628681580000|2021-08-11 11:33:00|1094|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.6|818
1628681590000|2021-08-11 11:33:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|46
1628681600000|2021-08-11 11:33:20|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|1614
1628681610000|2021-08-11 11:33:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1628681620000|2021-08-11 11:33:40|1093.4|1093|1093.6|1093.2|1093.8|1093.2|1093.4|1093|729
1628681630000|2021-08-11 11:33:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1628681640000|2021-08-11 11:34:00|1094|1093.6|1094.4|1094|1094.4|1094|1094|1093.6|2828
1628681650000|2021-08-11 11:34:10|1094.2|1093.8|1094.2|1094|1094.4|1094|1094.2|1093.8|0
1628681660000|2021-08-11 11:34:20|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|0
1628681670000|2021-08-11 11:34:30|1094.2|1093.6|1094|1093.6|1094.2|1093.6|1094|1093.6|1254
1628681700000|2021-08-11 11:35:00|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|4648
1628681710000|2021-08-11 11:35:10|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|2301
1628681720000|2021-08-11 11:35:20||1094.2||1094.2||1094.2||1094.2|0
1628681740000|2021-08-11 11:35:40|1094.2|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1094|2057
1628681750000|2021-08-11 11:35:50|1094.6|1094.4|1094.4|1094|1094.6|1094.4|1094.4|1094|1078
1628681760000|2021-08-11 11:36:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1628681780000|2021-08-11 11:36:20|1094.4|1094.4|1094|1093.6|1094.4|1094.4|1094|1093.6|860
1628681790000|2021-08-11 11:36:30|1094.2|1093.4|1094|1093.4|1094.2|1093.4|1094|1093.4|0
1628681800000|2021-08-11 11:36:40|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|0
1628681830000|2021-08-11 11:37:10|1094.2|1093.8|1094.2|1094|1094.2|1094|1094.2|1093.8|399
1628681840000|2021-08-11 11:37:20|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|497
1628681850000|2021-08-11 11:37:30|||||||||401
1628681870000|2021-08-11 11:37:50|1094.2|1094|1093.8|1093.6|1094.2|1094|1093.8|1093.4|1306
1628681880000|2021-08-11 11:38:00|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|0
1628681890000|2021-08-11 11:38:10|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|3189
1628681900000|2021-08-11 11:38:20|1093.8||1094||1094||1093.8||0
1628681910000|2021-08-11 11:38:30|||||||||4
1628681930000|2021-08-11 11:38:50|1093.8|1093.4|1093.6|1093.4|1093.8|1093.6|1093.6|1093.4|8
1628681940000|2021-08-11 11:39:00|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|735
1628681970000|2021-08-11 11:39:30|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|1454
1628682000000|2021-08-11 11:40:00|1093.4|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|615
1628682010000|2021-08-11 11:40:10||1093.2||1093||1093.2||1093|0
1628682020000|2021-08-11 11:40:20||1093.2||1093.2||1093.2||1093.2|0
1628682030000|2021-08-11 11:40:30||1093||1093.2||1093.2||1093|0
1628682040000|2021-08-11 11:40:40|1093.6|1093.4|1093.6|1093.4|1093.8|1093.6|1093.6|1093.2|1894
1628682060000|2021-08-11 11:41:00|1093.8|1093.6|1094|1093.8|1094.2|1093.8|1093.8|1093.6|4279
1628682090000|2021-08-11 11:41:30|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|1916
1628682100000|2021-08-11 11:41:40|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.2|1092.8|9027
1628682120000|2021-08-11 11:42:00|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|1711
1628682130000|2021-08-11 11:42:10||1093.2||1093||1093.2||1093|0
1628682140000|2021-08-11 11:42:20||1093.2||1093||1093.2||1093|32
1628682150000|2021-08-11 11:42:30|1093.2|1093.2|1093.2|1092.8|1093.2|1093.2|1093.2|1092.6|3783
1628682160000|2021-08-11 11:42:40|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1628682250000|2021-08-11 11:44:10|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093|1633
1628682260000|2021-08-11 11:44:20|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|1603
1628682270000|2021-08-11 11:44:30|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1628682280000|2021-08-11 11:44:40|1093.6|1093.2|1093.8|1093.4|1094|1093.6|1093.6|1093.2|3703
1628682310000|2021-08-11 11:45:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|1319
1628682320000|2021-08-11 11:45:20|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|1536
1628682330000|2021-08-11 11:45:30|1093.4|1093|1093.6|1093.4|1093.6|1093.4|1093.4|1093|4900
1628682350000|2021-08-11 11:45:50|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|0
1628682360000|2021-08-11 11:46:00|1094.2|1093.8|1094.2|1093.8|1094.4|1094.2|1094|1093.8|4000
1628682380000|2021-08-11 11:46:20|1094|1094|1094|1093.8|1094|1094|1094|1093.8|0
1628682400000|2021-08-11 11:46:40|1094.2|1094|1094|1093.8|1094.2|1094|1094|1093.8|511
1628682410000|2021-08-11 11:46:50|1094.2|1094|1094.2|1094|1094.4|1094|1094.2|1093.8|279
1628682420000|2021-08-11 11:47:00|1094.4||1094.2||1094.4||1094.2||724
1628682430000|2021-08-11 11:47:10|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|651
1628682440000|2021-08-11 11:47:20|1093.8|1093.6|1093.8|1093.4|1094|1093.8|1093.6|1093.4|1385
1628682450000|2021-08-11 11:47:30||1093.6||1093.4||1093.6||1093.4|0
1628682480000|2021-08-11 11:48:00|1094|1093.6|1093.2|1093|1094|1093.6|1093.2|1093|517
1628682490000|2021-08-11 11:48:10|1093|1092.8|1093.4|1093|1093.4|1093|1093|1092.6|917
1628682520000|2021-08-11 11:48:40||1093.2||1093||1093.2||1093|0
1628682530000|2021-08-11 11:48:50|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.8|2472
1628682550000|2021-08-11 11:49:10|1093.4|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093.2|608
1628682580000|2021-08-11 11:49:40|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|220
1628682590000|2021-08-11 11:49:50|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|1247
1628682610000|2021-08-11 11:50:10||1093.8||1093.8||1093.8||1093.8|0
1628682660000|2021-08-11 11:51:00|1093.8|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.6|1073
1628682670000|2021-08-11 11:51:10|1093.8|1093.4|1093.4|1093.2|1094|1093.4|1093.4|1093.2|1016
1628682690000|2021-08-11 11:51:30|||||||||100
1628682720000|2021-08-11 11:52:00|1093|1092.8|1093.6|1093.4|1093.8|1093.4|1093|1092.8|10060
1628682730000|2021-08-11 11:52:10|1093.4|1093.2|1093.6|1093.4|1093.6|1093.4|1093.4|1093|2690
1628682760000|2021-08-11 11:52:40|1093.8|1093.6|1093.6|1093.4|1094|1093.6|1093.6|1093.4|3185
1628682780000|2021-08-11 11:53:00|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|2003
1628682790000|2021-08-11 11:53:10|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.8|1806
1628682800000|2021-08-11 11:53:20||1092.6||1092.6||1092.6||1092.6|489
1628682820000|2021-08-11 11:53:40|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.6|3278
1628682840000|2021-08-11 11:54:00|1093|1093|1093|1092.6|1093|1093|1093|1092.6|2
1628682850000|2021-08-11 11:54:10||1092.8||1092.8||1092.8||1092.8|0
1628682860000|2021-08-11 11:54:20||1092.6||1092.6||1092.6||1092.6|0
1628682870000|2021-08-11 11:54:30|1092.8||1092.8||1093||1092.8||0
1628682890000|2021-08-11 11:54:50|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092|2650
1628682900000|2021-08-11 11:55:00|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|489
1628682920000|2021-08-11 11:55:20||1092.2||1092||1092.2||1092|0
1628682950000|2021-08-11 11:55:50||1092.2||1092||1092.2||1092|0
1628682990000|2021-08-11 11:56:30||1092.2||1092||1092.2||1092|876
1628683010000|2021-08-11 11:56:50|1092.2||1092.4||1092.4||1092.2||300
1628683030000|2021-08-11 11:57:10||1092.2||1092.2||1092.2||1092.2|0
1628683040000|2021-08-11 11:57:20|1092.2|1092|1092|1091.8|1092.2|1092|1092|1091.8|5199
1628683050000|2021-08-11 11:57:30||1091.6||1091.6||1091.6||1091.6|0
1628683060000|2021-08-11 11:57:40|1092.2|1091.8|1092.8|1092.4|1092.8|1092.6|1092.2|1091.8|3309
1628683070000|2021-08-11 11:57:50||1092.6||1092.6||1092.6||1092.6|0
1628683080000|2021-08-11 11:58:00|||||||||240
1628683090000|2021-08-11 11:58:10|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|2503
1628683100000|2021-08-11 11:58:20|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.8|1092.4|1955
1628683110000|2021-08-11 11:58:30|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.8|165
1628683120000|2021-08-11 11:58:40||1092.6||1092.8||1092.8||1092.6|594
1628683130000|2021-08-11 11:58:50|1092.8|1092.6|1092.8|1092.2|1093|1092.6|1092.6|1092.2|1784
1628683140000|2021-08-11 11:59:00|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|1750
1628683150000|2021-08-11 11:59:10|1092.4|1092|1092.4|1091.8|1092.4|1092|1092.2|1091.8|2155
1628683170000|2021-08-11 11:59:30|1092.2|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1628683180000|2021-08-11 11:59:40|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|849
1628683200000|2021-08-11 12:00:00|1092.4|1092.4|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|5713
1628683220000|2021-08-11 12:00:20|1092.8||1092.8||1092.8||1092.8||1830
1628683230000|2021-08-11 12:00:30|1093|1092.6|1093|1092.8|1093|1092.8|1093|1092.6|2718
1628683240000|2021-08-11 12:00:40|1093.2||1093.2||1093.2||1093||1000
1628683260000|2021-08-11 12:01:00|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1628683280000|2021-08-11 12:01:20|1093|1092.6|1093|1092.8|1093|1092.8|1093|1092.6|950
1628683290000|2021-08-11 12:01:30|1093.2|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|1662
1628683300000|2021-08-11 12:01:40|1093.8||1093.8||1093.8||1093.8||0
1628683320000|2021-08-11 12:02:00|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1930
1628683330000|2021-08-11 12:02:10|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1628683340000|2021-08-11 12:02:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1628683360000|2021-08-11 12:02:40|1093.6|1093.2|1093.4|1093.2|1093.6|1093.4|1093.4|1093|5388
1628683370000|2021-08-11 12:02:50|1093.2|1093|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|2238
1628683380000|2021-08-11 12:03:00|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|0
1628683400000|2021-08-11 12:03:20|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.8|823
1628683420000|2021-08-11 12:03:40|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093|1233
1628683440000|2021-08-11 12:04:00||1093||1093.2||1093.2||1093|774
1628683450000|2021-08-11 12:04:10|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1093|23
1628683460000|2021-08-11 12:04:20|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.2|1093|2050
1628683480000|2021-08-11 12:04:40|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|706
1628683510000|2021-08-11 12:05:10|1093.2|1092.8|1092.8|1092.4|1093.2|1092.8|1092.6|1092.2|1155
1628683530000|2021-08-11 12:05:30|1093|1092.6|1092.6|1092.2|1093|1092.8|1092.6|1092.2|1715
1628683550000|2021-08-11 12:05:50|1092.8|1092.4|1092.8|1092.4|1093|1092.8|1092.8|1092.4|2325
1628683560000|2021-08-11 12:06:00|1093|1092.6|1093.2|1093|1093.2|1093|1093|1092.6|0
1628683570000|2021-08-11 12:06:10||1092.8||1092.8||1092.8||1092.8|0
1628683580000|2021-08-11 12:06:20|1093|1092.6|1092.6|1092.4|1093|1092.6|1092.6|1092.4|517
1628683590000|2021-08-11 12:06:30|1092.8||1092.8||1092.8||1092.8||0
1628683600000|2021-08-11 12:06:40|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|0
1628683610000|2021-08-11 12:06:50|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1628683640000|2021-08-11 12:07:20||1093||1093||1093||1093|0
1628683650000|2021-08-11 12:07:30|||||||||100
1628683660000|2021-08-11 12:07:40|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|70
1628683670000|2021-08-11 12:07:50|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|501
1628683680000|2021-08-11 12:08:00|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|229
1628683710000|2021-08-11 12:08:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|1820
1628683720000|2021-08-11 12:08:40|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1628683730000|2021-08-11 12:08:50||1092.2||1092||1092.2||1092|0
1628683760000|2021-08-11 12:09:20|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|1016
1628683770000|2021-08-11 12:09:30|1093|1092.6|1093.2|1092.6|1093.2|1092.6|1092.8|1092.4|845
1628683780000|2021-08-11 12:09:40|1093||1093||1093.2||1093||0
1628683790000|2021-08-11 12:09:50|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|868
1628683800000|2021-08-11 12:10:00|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.8|0
1628683810000|2021-08-11 12:10:10|1093.2||1093.2||1093.2||1093.2||0
1628683830000|2021-08-11 12:10:30|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|1297
1628683840000|2021-08-11 12:10:40|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.4|1093.2|2265
1628683860000|2021-08-11 12:11:00|1093.8|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.4|492
1628683870000|2021-08-11 12:11:10|1093.6||1093.8||1093.8||1093.6||0
1628683880000|2021-08-11 12:11:20|1094|1093.6|1094|1093.8|1094.2|1094|1094|1093.6|2576
1628683890000|2021-08-11 12:11:30||1093.6||1093.6||1093.8||1093.6|554
1628683900000|2021-08-11 12:11:40|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1628683910000|2021-08-11 12:11:50|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1628683920000|2021-08-11 12:12:00|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|996
1628683930000|2021-08-11 12:12:10|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|4387
1628683940000|2021-08-11 12:12:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|516
1628683950000|2021-08-11 12:12:30|1093.6||1093.6||1093.6||1093.6||0
1628683970000|2021-08-11 12:12:50|1093.4|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|6948
1628683980000|2021-08-11 12:13:00|1093.6|1093.2|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|8700
1628684000000|2021-08-11 12:13:20|1094|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|1231
1628684020000|2021-08-11 12:13:40||1093.8||1093.8||1093.8||1093.8|0
1628684050000|2021-08-11 12:14:10||1093.6||1093.6||1093.6||1093.6|0
1628684060000|2021-08-11 12:14:20|1093.8||1094||1094||1093.8||0
1628684070000|2021-08-11 12:14:30||1093.8||1093.8||1093.8||1093.8|0
1628684080000|2021-08-11 12:14:40|1094.2|1094|1094.2|1094|1094.2|1094|1094|1094|148
1628684090000|2021-08-11 12:14:50|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|2605
1628684110000|2021-08-11 12:15:10|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.6|2326
1628684130000|2021-08-11 12:15:30|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|489
1628684140000|2021-08-11 12:15:40|1094||1094||1094||1094||0
1628684160000|2021-08-11 12:16:00|1094.2|1093.8|1094.2|1094|1094.4|1094.2|1094.2|1093.8|47
1628684170000|2021-08-11 12:16:10|1094|1093.8|1094.4|1094|1094.4|1094|1094|1093.8|840
1628684180000|2021-08-11 12:16:20||1094.2||1094||1094.2||1094|448
1628684190000|2021-08-11 12:16:30|1094.2||1094.2||1094.2||1094.2||0
1628684200000|2021-08-11 12:16:40||1093.8||1093.8||1093.8||1093.8|137
1628684210000|2021-08-11 12:16:50|1094|1093.6|1094.2|1093.6|1094.2|1093.8|1093.8|1093.4|1365
1628684220000|2021-08-11 12:17:00|1094||1094||1094||1094||0
1628684260000|2021-08-11 12:17:40|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1561
1628684270000|2021-08-11 12:17:50||1093.6||1093.4||1093.6||1093.4|9
1628684300000|2021-08-11 12:18:20||1093.6||1093.6||1093.6||1093.6|0
1628684320000|2021-08-11 12:18:40|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|888
1628684330000|2021-08-11 12:18:50|1093.8|1093.4|1094|1093.8|1094|1093.8|1093.8|1093.4|9340
1628684340000|2021-08-11 12:19:00|1094.2|1093.6|1093.8|1093.6|1094.2|1093.8|1093.6|1093.4|4833
1628684350000|2021-08-11 12:19:10|1093.6|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.2|2103
1628684370000|2021-08-11 12:19:30||1093.6||1093.6||1093.6||1093.6|0
1628684380000|2021-08-11 12:19:40||1093.4||1093.6||1093.6||1093.4|0
1628684400000|2021-08-11 12:20:00|||||||||100
1628684430000|2021-08-11 12:20:30|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|3019
1628684440000|2021-08-11 12:20:40||1094||1094||1094||1094|300
1628684460000|2021-08-11 12:21:00|1094|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.8|1062
1628684470000|2021-08-11 12:21:10|1094.2|1094|1094.2|1093.8|1094.4|1094.2|1094.2|1093.8|6816
1628684480000|2021-08-11 12:21:20||1094||1094||1094||1094|0
1628684490000|2021-08-11 12:21:30||1093.8||1093.8||1093.8||1093.8|0
1628684520000|2021-08-11 12:22:00|1094||1094||1094||1094||0
1628684560000|2021-08-11 12:22:40||1093.6||1093.8||1093.8||1093.6|3615
1628684570000|2021-08-11 12:22:50|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|1177
1628684580000|2021-08-11 12:23:00|1094|1093.8|1094.2|1094|1094.2|1094|1094|1093.8|1239
1628684590000|2021-08-11 12:23:10||1093.8||1093.8||1093.8||1093.8|0
1628684640000|2021-08-11 12:24:00|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094.4|1094|5875
1628684650000|2021-08-11 12:24:10|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|2916
1628684660000|2021-08-11 12:24:20|1094.4|1094.4|1094.8|1094.4|1094.8|1094.4|1094.4|1094.4|2534
1628684670000|2021-08-11 12:24:30||1094.6||1094.6||1094.6||1094.6|3
1628684680000|2021-08-11 12:24:40|1095|1094.8|1095|1094.8|1095|1094.8|1095|1094.8|1239
1628684700000|2021-08-11 12:25:00|||||||||100
1628684710000|2021-08-11 12:25:10|||||||||1500
1628684720000|2021-08-11 12:25:20|1094.8|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|800
1628684730000|2021-08-11 12:25:30|1095|1094.8|1095|1094.8|1095|1094.8|1095|1094.8|797
1628684770000|2021-08-11 12:26:10|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|594
1628684790000|2021-08-11 12:26:30|||||||||164
1628684800000|2021-08-11 12:26:40||1094.8||1094.8||1094.8||1094.8|1500
1628684820000|2021-08-11 12:27:00|1095.2|1095|1095.2|1094.8|1095.2|1095|1095.2|1094.8|7126
1628684850000|2021-08-11 12:27:30|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.4|1095|2743
1628684880000|2021-08-11 12:28:00|||||||||100
1628684900000|2021-08-11 12:28:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|8862
1628684940000|2021-08-11 12:29:00|1095.4|1095|1095|1094.6|1095.4|1095.2|1094.8|1094.4|11284
1628684950000|2021-08-11 12:29:10|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|10273
1628684970000|2021-08-11 12:29:30||1094.6||1094.4||1094.6||1094.4|680
1628684980000|2021-08-11 12:29:40|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1093.8|1093.2|23484
1628684990000|2021-08-11 12:29:50|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094|10992
1628685000000|2021-08-11 12:30:00|1094.8|1094.4|1093.6|1093.4|1095.8|1095.4|1093.4|1092.6|59758
1628685010000|2021-08-11 12:30:10|1093.4|1093.2|1093.8|1093.2|1093.8|1093.2|1092.8|1092.2|5115
1628685020000|2021-08-11 12:30:20|1093.2|1093|1092.8|1092.4|1093.8|1093|1092.2|1091.4|14405
1628685030000|2021-08-11 12:30:30|1093|1092.6|1093|1092.4|1093.2|1092.6|1093|1092.4|947
1628685040000|2021-08-11 12:30:40|1093.2|1092.6|1093.8|1093.4|1094|1093.4|1093.2|1092.6|10621
1628685050000|2021-08-11 12:30:50|1094||1094||1094||1093.8||0
1628685060000|2021-08-11 12:31:00|1094.2|1093.6|1094.2|1093.6|1094.4|1093.8|1094.2|1093.6|0
1628685090000|2021-08-11 12:31:30|1094.4|1093.8|1094.8|1094.4|1095.4|1094.8|1094.2|1093.8|16054
1628685100000|2021-08-11 12:31:40|1095|1094.6|1094.8|1094.2|1095.2|1094.6|1093.8|1093.4|41222
1628685110000|2021-08-11 12:31:50|1094.2|1094|1094.4|1094|1094.8|1094.2|1094|1093.6|10264
1628685120000|2021-08-11 12:32:00|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|1522
1628685130000|2021-08-11 12:32:10|1094.8|1094.4|1095|1094.4|1095.6|1095.2|1094.8|1094.4|4047
1628685140000|2021-08-11 12:32:20|1094.8|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.4|8
1628685150000|2021-08-11 12:32:30|1094.8|1094.4|1095.4|1095|1095.4|1095.2|1094.8|1094.2|3819
1628685160000|2021-08-11 12:32:40|1095.6|1095.2|1097.8|1097.4|1098|1097.6|1095.6|1095.2|43854
1628685170000|2021-08-11 12:32:50|1097.6|1097.2|1096.8|1096.4|1097.6|1097.2|1096.8|1096.4|7902
1628685180000|2021-08-11 12:33:00|1097|1096.6|1097.4|1097.2|1098|1097.4|1097|1096.6|10786
1628685190000|2021-08-11 12:33:10|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|1450
1628685200000|2021-08-11 12:33:20|1098|1097.6|1098.4|1097.8|1099|1098.8|1097.8|1097.6|18496
1628685210000|2021-08-11 12:33:30|1098.2|1097.6|1098.2|1097.8|1098.2|1098|1097.4|1097|13530
1628685220000|2021-08-11 12:33:40|1098.4|1098|1097.6|1097.2|1098.4|1098|1097.6|1097.2|2917
1628685230000|2021-08-11 12:33:50|1097.8|1097.4|1098|1097.4|1098|1097.4|1097.8|1097.4|0
1628685240000|2021-08-11 12:34:00|1097.8|1097.2|1096.8|1096.4|1097.8|1097.2|1096.8|1096.2|3089
1628685250000|2021-08-11 12:34:10|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.4|1095.8|1230
1628685260000|2021-08-11 12:34:20|1096.4|1096.4|1096.4|1096|1096.4|1096.4|1096.4|1095.8|0
1628685270000|2021-08-11 12:34:30||1095.8||1096.2||1096.2||1095.8|0
1628685280000|2021-08-11 12:34:40|1096.6|1096|1096.2|1095.8|1096.6|1096.2|1095.8|1095.4|10593
1628685290000|2021-08-11 12:34:50|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|4379
1628685300000|2021-08-11 12:35:00|1096.4|1096|1095|1094.4|1096.4|1096|1095|1094.4|3583
1628685310000|2021-08-11 12:35:10||1094.6||1094.4||1094.6||1094.4|0
1628685320000|2021-08-11 12:35:20|1094.4|1094.2|1093.8|1093.2|1094.4|1094.2|1093.8|1093.2|14732
1628685330000|2021-08-11 12:35:30|1094|1093.4|1094|1093.6|1094.2|1093.8|1093.8|1093.4|1016
1628685340000|2021-08-11 12:35:40|1094.2|1093.4|1093.6|1092.8|1094.2|1093.4|1093|1092.6|6167
1628685350000|2021-08-11 12:35:50|1093.4|1092.6|1092.6|1092.2|1093.4|1092.8|1092.6|1092|10165
1628685360000|2021-08-11 12:36:00|1092.8|1092.4|1093.2|1092.8|1093.6|1093|1092.8|1092.2|2651
1628685370000|2021-08-11 12:36:10|1093.4|1093|1093.6|1093|1093.6|1093|1093.2|1092.8|0
1628685380000|2021-08-11 12:36:20|1093.8|1093.2|1094.6|1094|1094.8|1094.4|1093.8|1093.2|9921
1628685390000|2021-08-11 12:36:30|1094.2|1094.2|1094.2|1093.8|1094.4|1094.2|1094|1093.6|3560
1628685400000|2021-08-11 12:36:40|1094.4|1094|1094|1093.6|1094.4|1094.2|1093.8|1093.6|2493
1628685410000|2021-08-11 12:36:50||1093.8||1093.8||1093.8||1093.6|0
1628685420000|2021-08-11 12:37:00|1094.2|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.6|577
1628685430000|2021-08-11 12:37:10|||||||||785
1628685440000|2021-08-11 12:37:20|1094|1093.6|1094.4|1094|1094.4|1094|1093.6|1093.2|5216
1628685450000|2021-08-11 12:37:30|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|1826
1628685460000|2021-08-11 12:37:40|1093.8|1093.4|1093.4|1093|1094|1093.6|1093.4|1093|1553
1628685470000|2021-08-11 12:37:50|1093.6|1093.2|1094|1093.4|1094.2|1093.8|1093.6|1093.2|1082
1628685480000|2021-08-11 12:38:00|1094.2|1093.6|1095.2|1094.6|1095.2|1094.6|1094.2|1093.6|1619
1628685510000|2021-08-11 12:38:30|1095.4|1094.8|1095.6|1095|1095.6|1095|1095.4|1094.8|0
1628685520000|2021-08-11 12:38:40|1095.8|1095.2|1096.2|1095.8|1096.2|1096|1095.8|1095.2|6068
1628685530000|2021-08-11 12:38:50|1096|1095.6|1095.8|1095.4|1096|1095.8|1095.6|1095.2|1717
1628685540000|2021-08-11 12:39:00|1096|1095.6|1096.2|1095.8|1096.2|1096|1096|1095.6|2098
1628685550000|2021-08-11 12:39:10|1096.4||1096.2||1096.4||1096.2||0
1628685560000|2021-08-11 12:39:20|1096.4||1096.4||1096.4||1096.2||0
1628685570000|2021-08-11 12:39:30|1096.2||1096.2||1096.4||1096.2||0
1628685580000|2021-08-11 12:39:40|1096|1095.6|1095.2|1094.6|1096|1095.6|1095.2|1094.6|1495
1628685590000|2021-08-11 12:39:50|1095|1094.4|1095.2|1094.8|1095.4|1095|1094.8|1094.4|7347
1628685600000|2021-08-11 12:40:00|1095|1094.6|1094.6|1094.2|1095.2|1094.6|1094|1093.8|7609
1628685610000|2021-08-11 12:40:10|1094.8|1094.4|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|467
1628685620000|2021-08-11 12:40:20|1095.4|1095|1095|1094.6|1095.4|1095|1094.8|1094.4|1749
1628685630000|2021-08-11 12:40:30|1095.2|1095.2|1095.8|1095.4|1095.8|1095.6|1095.2|1095.2|7818
1628685640000|2021-08-11 12:40:40|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1628685650000|2021-08-11 12:40:50|1096|1095.6|1096.6|1096|1096.6|1096|1095.8|1095.6|1750
1628685660000|2021-08-11 12:41:00|1096.4|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|5644
1628685670000|2021-08-11 12:41:10|1096.2|1095.8|1095.6|1095.2|1096.2|1095.8|1095.6|1095|2655
1628685680000|2021-08-11 12:41:20|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1628685710000|2021-08-11 12:41:50|1095.2|1094.8|1096|1095.6|1096|1095.6|1095|1094.8|1991
1628685720000|2021-08-11 12:42:00|1095.8|1095.4|1095.6|1095.2|1095.8|1095.6|1095.4|1095.2|1652
1628685730000|2021-08-11 12:42:10|1095.8|1095.4|1095.8|1095.4|1096.2|1096|1095.8|1095.2|8681
1628685760000|2021-08-11 12:42:40|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|2089
1628685770000|2021-08-11 12:42:50|1096|1095.6|1096.2|1095.8|1096.4|1096|1096|1095.6|0
1628685780000|2021-08-11 12:43:00|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|0
1628685790000|2021-08-11 12:43:10|1096|1095.6|1095.6|1095|1096|1095.6|1095.4|1094.8|2211
1628685800000|2021-08-11 12:43:20|1095.4||1095.4||1095.4||1095.4||0
1628685810000|2021-08-11 12:43:30|1095.2|1094.8|1095.2|1094.8|1095.8|1095.4|1094.8|1094.6|12473
1628685820000|2021-08-11 12:43:40|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1628685830000|2021-08-11 12:43:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|0
1628685840000|2021-08-11 12:44:00|1094.8|1094.6|1094.8|1094.2|1095|1094.6|1094.6|1094.2|5938
1628685850000|2021-08-11 12:44:10|1094.6|1094|1094.8|1094.2|1094.8|1094.4|1094.4|1093.8|4553
1628685870000|2021-08-11 12:44:30|1095|1094.4|1094.4|1094|1095|1094.8|1094.4|1093.8|2697
1628685880000|2021-08-11 12:44:40|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094|800
1628685890000|2021-08-11 12:44:50|1094.6|1094.6|1094.6|1094.2|1094.6|1094.6|1094.6|1094.2|0
1628685900000|2021-08-11 12:45:00|1094.2|1094|1094.4|1093.8|1094.4|1094.2|1094.2|1093.8|5815
1628685910000|2021-08-11 12:45:10|1094.6|1094|1094.2|1093.8|1094.6|1094.2|1094.2|1093.6|500
1628685920000|2021-08-11 12:45:20|1094.4|1094|1094.2|1093.6|1094.6|1094|1093.8|1093.6|5234
1628685930000|2021-08-11 12:45:30|1094|1093.4|1094|1093.4|1094.2|1093.8|1093.6|1093.2|6305
1628685940000|2021-08-11 12:45:40|1094.2|1093.6|1093.6|1093.2|1094.2|1093.6|1093.4|1093|2798
1628685950000|2021-08-11 12:45:50|1093.8|1093.4|1093.4|1092.8|1093.8|1093.4|1092.8|1092.6|16326
1628685960000|2021-08-11 12:46:00|1093.6|1093|1093.8|1093.4|1093.8|1093.6|1093.6|1093|2652
1628685970000|2021-08-11 12:46:10|1094|1093.6|1094.2|1093.8|1094.2|1094|1094|1093.6|2730
1628685980000|2021-08-11 12:46:20||1094||1094||1094||1093.8|0
1628685990000|2021-08-11 12:46:30|1094.4|1094.2|1094.2|1094|1094.4|1094.2|1094.2|1094|1066
1628686000000|2021-08-11 12:46:40|1094.4||1094.2||1094.4||1094.2||0
1628686010000|2021-08-11 12:46:50|1094|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.8|1822
1628686020000|2021-08-11 12:47:00|1094.2|1094|1094.8|1094.4|1095|1094.6|1094.2|1093.8|3844
1628686030000|2021-08-11 12:47:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1628686040000|2021-08-11 12:47:20|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.2|2337
1628686050000|2021-08-11 12:47:30|1094.6||1094.6||1094.6||1094.6||0
1628686060000|2021-08-11 12:47:40|1094.8|1094.6|1095.2|1094.8|1095.2|1095|1094.8|1094.6|3646
1628686070000|2021-08-11 12:47:50|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.2|0
1628686090000|2021-08-11 12:48:10|1094.4|1094.2|1094.4|1093.8|1094.8|1094.2|1094|1093.6|9203
1628686100000|2021-08-11 12:48:20|1094.2|1093.6|1093.6|1093.2|1094.2|1093.6|1093.6|1093.2|0
1628686110000|2021-08-11 12:48:30|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1628686120000|2021-08-11 12:48:40|1093.8|1093.4|1093.6|1093|1093.8|1093.4|1093.2|1092.8|7786
1628686130000|2021-08-11 12:48:50|1093.4|1092.8|1093.8|1093.2|1093.8|1093.4|1093.4|1092.8|1486
1628686140000|2021-08-11 12:49:00|1093.6|1093|1094|1093.6|1094|1093.6|1093.4|1093|7718
1628686150000|2021-08-11 12:49:10|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|1819
1628686160000|2021-08-11 12:49:20|1094|1093.4|1094|1093.6|1094|1093.6|1094|1093.4|0
1628686170000|2021-08-11 12:49:30|1094.2|1093.8|1093.8|1093.6|1094.2|1093.8|1093.8|1093.6|0
1628686180000|2021-08-11 12:49:40|1094||1094||1094||1094||0
1628686190000|2021-08-11 12:49:50|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|1597
1628686210000|2021-08-11 12:50:10|1093.8|1093.4|1093.8|1093.6|1094|1093.6|1093.8|1093.4|1132
1628686220000|2021-08-11 12:50:20|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|1579
1628686230000|2021-08-11 12:50:30|1094|1093.6|1094|1093.8|1094|1093.8|1094|1093.6|56
1628686240000|2021-08-11 12:50:40|1094.2|1094|1094|1093.8|1094.4|1094|1094|1093.8|3174
1628686250000|2021-08-11 12:50:50|1094.2||1094||1094.2||1094||852
1628686260000|2021-08-11 12:51:00|||||||||700
1628686270000|2021-08-11 12:51:10|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1093.8|442
1628686280000|2021-08-11 12:51:20|1094.4|1094.2|1093.8|1093.4|1094.4|1094.2|1093.4|1093.2|9513
1628686290000|2021-08-11 12:51:30|1093.6|1093.6|1094.4|1094|1094.4|1094|1093.6|1093.6|1466
1628686300000|2021-08-11 12:51:40|1094.2|1093.8|1093.8|1093.2|1094.2|1093.8|1093.6|1093|828
1628686310000|2021-08-11 12:51:50|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1628686320000|2021-08-11 12:52:00|1093.4|1093|1093.8|1093.2|1093.8|1093.2|1093|1092.8|12875
1628686330000|2021-08-11 12:52:10|1094|1093.4|1094|1093.6|1094|1093.8|1094|1093.4|3511
1628686340000|2021-08-11 12:52:20|1094.2|1093.8|1094|1093.8|1094.2|1094|1094|1093.8|1073
1628686350000|2021-08-11 12:52:30|1094.2|1094|1094.8|1094.6|1094.8|1094.6|1094.2|1094|6065
1628686360000|2021-08-11 12:52:40|1094.6|1094.4|1095.2|1094.8|1095.4|1095.2|1094.6|1094.4|10387
1628686370000|2021-08-11 12:52:50|1095.4|1095|1095.8|1095.4|1095.8|1095.6|1095.4|1095|4266
1628686380000|2021-08-11 12:53:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|489
1628686390000|2021-08-11 12:53:10|1095.8|1095.6|1096.4|1096|1096.4|1096|1095.6|1095.6|3798
1628686400000|2021-08-11 12:53:20|1096.2|1095.8|1095.8|1095.4|1096.2|1096|1095.8|1095.2|1569
1628686410000|2021-08-11 12:53:30|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1094.8|585
1628686420000|2021-08-11 12:53:40|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095|1239
1628686430000|2021-08-11 12:53:50|1095.8|1095|1095.4|1095|1095.8|1095|1095.2|1094.8|1265
1628686440000|2021-08-11 12:54:00|1095.6|1095.2|1095.4|1095|1095.8|1095.2|1095.2|1095|1960
1628686450000|2021-08-11 12:54:10|1095.6|1095.2|1096|1095.6|1096|1095.6|1095.4|1095.2|3706
1628686460000|2021-08-11 12:54:20|1095.8||1096||1096||1095.8||0
1628686470000|2021-08-11 12:54:30|1095.8|1095.8|1096.4|1096|1096.6|1096.2|1095.8|1095.8|5022
1628686480000|2021-08-11 12:54:40|1096.6|1096.2|1096.8|1096.2|1096.8|1096.4|1096.4|1096|1298
1628686490000|2021-08-11 12:54:50|1096.6|1096|1096.6|1096.2|1096.8|1096.6|1096.2|1096|10805
1628686500000|2021-08-11 12:55:00|1096.8|1096.4|1096.6|1096.2|1097|1096.6|1096.4|1096|2949
1628686510000|2021-08-11 12:55:10|1096.4|1096.4|1096.8|1096.4|1096.8|1096.4|1096.4|1096.4|0
1628686530000|2021-08-11 12:55:30|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096|7233
1628686540000|2021-08-11 12:55:40|1096.8|1096|1096.2|1096|1096.8|1096|1096.2|1096|2234
1628686550000|2021-08-11 12:55:50|1096.4|1095.8|1096.6|1096.2|1096.6|1096.4|1096.4|1095.6|1814
1628686560000|2021-08-11 12:56:00|1096.8|1095.6|1096.2|1095.8|1096.8|1096.2|1096|1095.6|31997
1628686570000|2021-08-11 12:56:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|2496
1628686600000|2021-08-11 12:56:40|1096|1095.6|1095.8|1095.2|1096|1095.6|1095.6|1095.2|2564
1628686610000|2021-08-11 12:56:50|1095.6||1095.8||1095.8||1095.6||0
1628686650000|2021-08-11 12:57:30|1095.6|1095|1095|1094.6|1095.6|1095|1095|1094.6|580
1628686660000|2021-08-11 12:57:40|1095.2|1094.8|1096|1095.6|1096.2|1095.8|1095.2|1094.8|2297
1628686670000|2021-08-11 12:57:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|125
1628686680000|2021-08-11 12:58:00|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095.2|1094.6|4643
1628686690000|2021-08-11 12:58:10|1095.4|1094.6|1094.8|1094.4|1095.4|1094.6|1094.8|1094.2|1000
1628686700000|2021-08-11 12:58:20|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.6|1094|0
1628686710000|2021-08-11 12:58:30|1094.6|1094.4|1094.6|1094|1094.8|1094.4|1094.2|1094|2553
1628686720000|2021-08-11 12:58:40|1094|1093.8|1094.6|1094.2|1094.6|1094.4|1094|1093.6|6972
1628686730000|2021-08-11 12:58:50|1094.8|1094.4|1094.8|1094.2|1095.2|1094.6|1094.8|1094.2|1083
1628686740000|2021-08-11 12:59:00|1095|1094.4|1095.2|1094.6|1095.4|1095|1095|1094.4|434
1628686750000|2021-08-11 12:59:10|1095.4|1094.8|1095.6|1095.2|1095.6|1095.2|1095.2|1094.8|2134
1628686760000|2021-08-11 12:59:20|1095.8|1095.6|1096.2|1095.8|1096.6|1096.2|1095.8|1095.6|30574
1628686770000|2021-08-11 12:59:30|1096||1096||1096.2||1096||0
1628686780000|2021-08-11 12:59:40|1096.2||1096||1096.2||1096||0
1628686790000|2021-08-11 12:59:50|1096.2||1096.2||1096.2||1096.2||1220
1628686800000|2021-08-11 13:00:00|1096|1096|1096.8|1096.4|1096.8|1096.4|1096|1095.8|2825
1628686810000|2021-08-11 13:00:10|1097|1096.6|1097|1096.4|1097.2|1096.8|1096.8|1096.4|4575
1628686820000|2021-08-11 13:00:20||1096.6||1096.6||1096.6||1096.6|0
1628686830000|2021-08-11 13:00:30|1097.2|1096.8|1097.4|1097|1097.4|1097.2|1097.2|1096.8|6376
1628686840000|2021-08-11 13:00:40|1097.2|1096.8|1097|1096.8|1097.4|1097|1097|1096.8|4136
1628686850000|2021-08-11 13:00:50|1097.2|1097|1097.2|1097|1097.4|1097|1097.2|1096.8|0
1628686860000|2021-08-11 13:01:00|1097|1096.8|1096.8|1096.4|1097|1096.8|1096.6|1096|7468
1628686870000|2021-08-11 13:01:10|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|1593
1628686900000|2021-08-11 13:01:40|1097.4|1096.8|1097.4|1097.2|1097.6|1097.4|1097.4|1096.8|1843
1628686910000|2021-08-11 13:01:50|1097.2|1097|1097.2|1096.6|1097.4|1097|1097|1096.6|135
1628686920000|2021-08-11 13:02:00|1097.4|1096.8|1097.2|1097|1097.4|1097|1097.2|1096.6|2433
1628686930000|2021-08-11 13:02:10|1097.4||1097.4||1097.4||1097.4||0
1628686940000|2021-08-11 13:02:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1628686950000|2021-08-11 13:02:30|1097.4||1097.6||1097.6||1097.4||0
1628686960000|2021-08-11 13:02:40|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.2|3255
1628686970000|2021-08-11 13:02:50|1097.6|1097.4|1098|1097.4|1098|1097.8|1097.4|1097.2|7995
1628686980000|2021-08-11 13:03:00||1097.6||1097.6||1097.8||1097.6|323
1628687000000|2021-08-11 13:03:20|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|936
1628687010000|2021-08-11 13:03:30|1098.2|1097.8|1098|1097.6|1098.4|1098.2|1098|1097.6|14938
1628687020000|2021-08-11 13:03:40|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|3226
1628687030000|2021-08-11 13:03:50|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1628687040000|2021-08-11 13:04:00|1098.4|1098|1098.6|1098.2|1098.6|1098.4|1098|1097.8|12836
1628687050000|2021-08-11 13:04:10|1098.4|1098.4|1098.4|1098|1098.8|1098.4|1098.2|1097.8|7515
1628687060000|2021-08-11 13:04:20|1098.2|1098.2|1098.6|1098.2|1098.6|1098.2|1098.2|1098|6235
1628687070000|2021-08-11 13:04:30|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|1779
1628687080000|2021-08-11 13:04:40|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|1206
1628687090000|2021-08-11 13:04:50|1099.2|1098.8|1098.8|1098.6|1099.2|1099|1098.6|1098.4|8027
1628687100000|2021-08-11 13:05:00|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098|2406
1628687110000|2021-08-11 13:05:10|1099|1098.6|1099|1098.4|1099|1098.6|1099|1098.4|0
1628687120000|2021-08-11 13:05:20|1098.8|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.6|1217
1628687130000|2021-08-11 13:05:30|1099.2|1098.8|1099.2|1098.8|1099.4|1099.2|1099.2|1098.6|18570
1628687140000|2021-08-11 13:05:40|1099.4|1099|1099.4|1099.2|1099.4|1099.2|1099.2|1099|2494
1628687150000|2021-08-11 13:05:50|1099.6|1099.4|1100|1099.6|1100|1099.8|1099.6|1099.4|16212
1628687160000|2021-08-11 13:06:00|1099.8|1099.4|1099.8|1099.6|1100|1099.8|1099.8|1099.4|15762
1628687170000|2021-08-11 13:06:10|1100|1099.4|1099.6|1099.2|1100|1099.4|1099.6|1099.2|390
1628687180000|2021-08-11 13:06:20|1099.8|1099.4|1099.6|1099.2|1099.8|1099.6|1099.4|1099|3263
1628687190000|2021-08-11 13:06:30|1099.8||1099.8||1099.8||1099.6||30
1628687200000|2021-08-11 13:06:40|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|2807
1628687210000|2021-08-11 13:06:50|1099.6|1099.2|1099.4|1099.2|1099.6|1099.4|1099.4|1099|1204
1628687220000|2021-08-11 13:07:00|1099.6|1099.4|1099.4|1099|1099.8|1099.4|1099.2|1099|16619
1628687230000|2021-08-11 13:07:10|1099.6|1099.4|1100|1099.4|1100|1099.8|1099.6|1099.2|2628
1628687250000|2021-08-11 13:07:30|1100.2|1099.6|1100.4|1100|1100.4|1100.2|1100|1099.6|42939
1628687260000|2021-08-11 13:07:40|1100.6|1100.2|1100.2|1100|1100.8|1100.4|1099.8|1099.2|69107
1628687270000|2021-08-11 13:07:50|1100.4|1099.8|1100.2|1099.8|1100.6|1100.2|1100.2|1099.8|6601
1628687280000|2021-08-11 13:08:00|1100.4|1100|1100|1099.8|1100.4|1100|1100|1099.8|6807
1628687290000|2021-08-11 13:08:10|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|12766
1628687320000|2021-08-11 13:08:40|1100.6|1100.2|1100.4|1100.2|1100.8|1100.4|1100.4|1100|10570
1628687340000|2021-08-11 13:09:00|1100|1099.8|1099.8|1099.6|1100.4|1100|1099.8|1099.6|17705
1628687350000|2021-08-11 13:09:10|1100|1099.8|1100.4|1100|1100.4|1100.2|1100|1099.6|6709
1628687360000|2021-08-11 13:09:20|1100.2|1099.8|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|4273
1628687370000|2021-08-11 13:09:30|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1628687380000|2021-08-11 13:09:40|1100.2||1100.2||1100.2||1100.2||254
1628687400000|2021-08-11 13:10:00|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|1100.4|1100|3541
1628687410000|2021-08-11 13:10:10|1100.2|1100|1100.4|1100|1100.4|1100.2|1100.2|1099.8|8654
1628687420000|2021-08-11 13:10:20|1100.6||1100.2||1100.6||1100.2||400
1628687430000|2021-08-11 13:10:30|1100.4||1100.4||1100.4||1100.2||0
1628687440000|2021-08-11 13:10:40|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.4|1100|2210
1628687450000|2021-08-11 13:10:50|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|1150
1628687470000|2021-08-11 13:11:10|1100.2|1100|1100|1099.6|1100.2|1100|1099.8|1099.6|3925
1628687480000|2021-08-11 13:11:20|1100.2|1099.8|1100.2|1100|1100.6|1100.2|1100|1099.8|8031
1628687490000|2021-08-11 13:11:30|1100.4|1099.8|1100|1099.6|1100.4|1100|1100|1099.6|6806
1628687500000|2021-08-11 13:11:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|796
1628687510000|2021-08-11 13:11:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|3449
1628687520000|2021-08-11 13:12:00|1099.4|1099|1099.8|1099.4|1100.2|1100|1099.4|1099|9140
1628687530000|2021-08-11 13:12:10|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.4|0
1628687540000|2021-08-11 13:12:20|1100.2|1099.8|1100.4|1100|1100.4|1100.2|1100|1099.8|4088
1628687550000|2021-08-11 13:12:30|1100.6|1099.8|1100.6|1100.4|1100.8|1100.6|1100.6|1099.8|6726
1628687560000|2021-08-11 13:12:40|1100.8|1100.6|1100.6|1100.2|1101|1100.6|1100.4|1100.2|6251
1628687570000|2021-08-11 13:12:50|1100.8|1100.4|1100.6|1100|1100.8|1100.4|1100.4|1100|0
1628687580000|2021-08-11 13:13:00|1100.8|1100.2|1101|1100.4|1101|1100.8|1100.8|1100.2|4110
1628687590000|2021-08-11 13:13:10|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|1917
1628687600000|2021-08-11 13:13:20|1100.8|1100.4|1100.8|1100.4|1101|1100.8|1100.6|1100.4|3919
1628687610000|2021-08-11 13:13:30|1100.6|1100.6|1100.6|1100.2|1100.8|1100.6|1100.4|1100.2|1102
1628687620000|2021-08-11 13:13:40|1100.4|1100.4|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|1174
1628687630000|2021-08-11 13:13:50|1100.6|1100.2|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1628687640000|2021-08-11 13:14:00|1100.8|1100|1100.2|1099.6|1100.8|1100|1100|1099.6|3350
1628687650000|2021-08-11 13:14:10|1100|1099.8|1099.8|1099.4|1100|1099.8|1099.8|1099.4|776
1628687660000|2021-08-11 13:14:20|1100|1099.6|1100|1099.4|1100|1099.6|1099.8|1099.4|0
1628687670000|2021-08-11 13:14:30|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|500
1628687680000|2021-08-11 13:14:40||1099.6||1099.6||1099.6||1099.6|0
1628687690000|2021-08-11 13:14:50|1100|1099.8|1100.6|1100.2|1100.6|1100.2|1100|1099.6|1466
1628687700000|2021-08-11 13:15:00|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|3455
1628687710000|2021-08-11 13:15:10|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|167
1628687720000|2021-08-11 13:15:20|1100.8|1100.4|1100.6|1100.2|1100.8|1100.6|1100.6|1100.2|2259
1628687730000|2021-08-11 13:15:30|1100.4|1099.8|1100.4|1100|1100.6|1100.4|1100|1099.8|29773
1628687740000|2021-08-11 13:15:40|1100.2|1099.8|1100.2|1099.8|1100.6|1100.2|1100.2|1099.8|9592
1628687760000|2021-08-11 13:16:00|1100.4|1100|1099.8|1099.4|1100.4|1100|1099.8|1099.4|5998
1628687770000|2021-08-11 13:16:10|1100|1099.6|1100|1099.8|1100|1099.8|1100|1099.4|0
1628687780000|2021-08-11 13:16:20|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|130
1628687790000|2021-08-11 13:16:30|1100|1099.6|1099.6|1099.2|1100|1099.6|1099.6|1099.2|2666
1628687800000|2021-08-11 13:16:40|1099.8||1099.8||1099.8||1099.8||0
1628687810000|2021-08-11 13:16:50|1099.6|1098.8|1099.8|1099.6|1099.8|1099.6|1099.2|1098.8|10163
1628687820000|2021-08-11 13:17:00|1099.6|1099.4|1100|1099.6|1100.2|1099.8|1099.4|1099|19459
1628687830000|2021-08-11 13:17:10|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|0
1628687840000|2021-08-11 13:17:20|1100|1099.8|1100.2|1099.8|1100.2|1100|1100|1099.6|5332
1628687850000|2021-08-11 13:17:30|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|662
1628687860000|2021-08-11 13:17:40|1100.2|1100.2|1100.2|1100|1100.2|1100.2|1100.2|1100|847
1628687870000|2021-08-11 13:17:50|1100.4||1100.4||1100.4||1100.2||0
1628687880000|2021-08-11 13:18:00|1100.2|1099.8|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|6593
1628687890000|2021-08-11 13:18:10|1100|1099.6|1100|1099.6|1100.2|1100|1100|1099.6|1630
1628687900000|2021-08-11 13:18:20|1100.2|1100|1100|1099.8|1100.2|1100|1099.8|1099.6|57415
1628687910000|2021-08-11 13:18:30|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|3
1628687930000|2021-08-11 13:18:50||1099.8||1099.6||1099.8||1099.6|2235
1628687940000|2021-08-11 13:19:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|1435
1628687950000|2021-08-11 13:19:10|1100|1099.2|1099.4|1099|1100|1099.2|1099.4|1099|2850
1628687960000|2021-08-11 13:19:20|1099|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.4|2197
1628687970000|2021-08-11 13:19:30|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1628687980000|2021-08-11 13:19:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1628687990000|2021-08-11 13:19:50|1099|1098.6|1099|1098.6|1099.2|1099|1099|1098.6|3227
1628688000000|2021-08-11 13:20:00|1099.2|1098.4|1098.4|1098|1099.2|1098.6|1098.4|1098|4531
1628688010000|2021-08-11 13:20:10|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|1598
1628688030000|2021-08-11 13:20:30|1098.8|1098.4|1098.8|1098.6|1099|1098.6|1098.8|1098.4|3304
1628688040000|2021-08-11 13:20:40||1098.4||1098.4||1098.4||1098.4|2073
1628688050000|2021-08-11 13:20:50|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|272
1628688060000|2021-08-11 13:21:00|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|761
1628688070000|2021-08-11 13:21:10||1098.8||1098.6||1098.8||1098.6|1437
1628688080000|2021-08-11 13:21:20|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|2416
1628688090000|2021-08-11 13:21:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1350
1628688100000|2021-08-11 13:21:40|1099|1098.6|1099.2|1098.8|1099.2|1099|1099|1098.4|13408
1628688110000|2021-08-11 13:21:50|1099.4|1099|1099.4|1099.2|1099.4|1099.2|1099.4|1098.8|959
1628688130000|2021-08-11 13:22:10|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099|1808
1628688140000|2021-08-11 13:22:20|1099.4|1099|1098.8|1098.6|1099.4|1099|1098.8|1098.6|2959
1628688150000|2021-08-11 13:22:30|1099|1098.4|1099|1098.6|1099.2|1098.8|1099|1098.4|0
1628688160000|2021-08-11 13:22:40|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1628688170000|2021-08-11 13:22:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|0
1628688180000|2021-08-11 13:23:00|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|1024
1628688190000|2021-08-11 13:23:10|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|693
1628688200000|2021-08-11 13:23:20|1099.2|1098.8|1099|1098.8|1099.2|1098.8|1099|1098.6|1629
1628688210000|2021-08-11 13:23:30|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|500
1628688220000|2021-08-11 13:23:40|1099.2|1098.8|1099|1098.4|1099.4|1098.8|1098.8|1098.2|23120
1628688230000|2021-08-11 13:23:50|1098.8|1098.6|1099.2|1098.6|1099.2|1098.6|1098.8|1098.4|319
1628688240000|2021-08-11 13:24:00|1099|1098.8|1099.4|1099|1099.4|1099|1099|1098.8|3399
1628688250000|2021-08-11 13:24:10|1099.2|1098.8|1099.2|1099|1099.2|1099|1099.2|1098.8|0
1628688260000|2021-08-11 13:24:20|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|627
1628688270000|2021-08-11 13:24:30|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1628688290000|2021-08-11 13:24:50|1099.8||1099.6||1099.8||1099.6||0
1628688300000|2021-08-11 13:25:00|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|1886
1628688310000|2021-08-11 13:25:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1628688320000|2021-08-11 13:25:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|222
1628688330000|2021-08-11 13:25:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|1255
1628688340000|2021-08-11 13:25:40|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|1684
1628688350000|2021-08-11 13:25:50|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1628688370000|2021-08-11 13:26:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628688380000|2021-08-11 13:26:20|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|5486
1628688390000|2021-08-11 13:26:30|1099.6|1099.4|1100|1099.6|1100|1099.8|1099.6|1099.4|2678
1628688400000|2021-08-11 13:26:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628688410000|2021-08-11 13:26:50|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1628688420000|2021-08-11 13:27:00|1099.8|1099.4|1100|1099.4|1100|1099.8|1099.8|1099.4|1599
1628688430000|2021-08-11 13:27:10|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|5677
1628688440000|2021-08-11 13:27:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|5214
1628688450000|2021-08-11 13:27:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|3873
1628688460000|2021-08-11 13:27:40|1099.6|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.4|6390
1628688470000|2021-08-11 13:27:50|1100|1099.8|1099.6|1099.2|1100|1099.8|1099.6|1099.2|3769
1628688480000|2021-08-11 13:28:00|1099.4|1099|1099.8|1099.6|1099.8|1099.6|1099.2|1098.8|3306
1628688490000|2021-08-11 13:28:10|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|4416
1628688510000|2021-08-11 13:28:30|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|4763
1628688520000|2021-08-11 13:28:40|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.2|4678
1628688530000|2021-08-11 13:28:50|1099.8|1099.6|1099.6|1099.4|1100|1099.6|1099.6|1099.4|4240
1628688540000|2021-08-11 13:29:00|1099.8|1099.2|1099|1098.6|1099.8|1099.2|1098.8|1098.6|7957
1628688550000|2021-08-11 13:29:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1628688560000|2021-08-11 13:29:20|1098.8|1098.4|1099|1098.4|1099|1098.4|1098.8|1098.4|500
1628688570000|2021-08-11 13:29:30|1099.2|1098.6|1099.4|1099|1099.4|1099|1099.2|1098.6|2449
1628688580000|2021-08-11 13:29:40||1098.8||1098.8||1098.8||1098.8|0
1628688590000|2021-08-11 13:29:50|1099.2|1098.6|1099.4|1098.8|1099.4|1099.2|1099|1098.6|2205
1628688600000|2021-08-11 13:30:00|1099.6|1099|1099.4|1098.8|1099.6|1099.2|1099.2|1098.8|3071
1628688610000|2021-08-11 13:30:10|1099.2|1099|1098|1097.8|1099.2|1099|1097.8|1097.6|15167
1628688620000|2021-08-11 13:30:20|1098.2|1098|1098.8|1098.4|1099.2|1098.8|1098.2|1098|10492
1628688630000|2021-08-11 13:30:30|1099|1098.6|1099.2|1099|1099.2|1099|1099|1098.6|399
1628688640000|2021-08-11 13:30:40|1099.4|1098.8|1098.2|1097.8|1099.4|1099|1098|1097.8|11169
1628688650000|2021-08-11 13:30:50|1098.4|1098|1097|1096.6|1098.6|1098.2|1096.8|1096.6|10018
1628688660000|2021-08-11 13:31:00|1096.8|1096.4|1096.8|1096.4|1097.2|1097|1096.6|1096.2|22964
1628688670000|2021-08-11 13:31:10|1097|1096.8|1097.2|1096.8|1097.6|1097.4|1096.8|1096.4|21522
1628688680000|2021-08-11 13:31:20|1097.4|1097|1097.4|1096.8|1098|1097.6|1097.2|1096.8|10131
1628688690000|2021-08-11 13:31:30|1097.6|1097|1098.2|1097.6|1098.2|1097.6|1097.6|1097|7909
1628688700000|2021-08-11 13:31:40|1098|1097.4|1098|1097.6|1098.2|1097.6|1097.6|1097.2|6020
1628688710000|2021-08-11 13:31:50|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.4|1097.2|10790
1628688720000|2021-08-11 13:32:00|1097.4|1097.2|1097.2|1096.8|1097.6|1097.2|1096.6|1096.2|12793
1628688730000|2021-08-11 13:32:10|1097|1096.6|1097|1096.6|1097|1096.6|1096.4|1096|9398
1628688740000|2021-08-11 13:32:20|1096.8|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.4|4327
1628688750000|2021-08-11 13:32:30|1096.4|1096.2|1097.2|1096.8|1097.2|1097|1096.4|1096.2|22242
1628688760000|2021-08-11 13:32:40|1097.4|1097|1098|1097.4|1098|1097.4|1097.2|1097|3030
1628688770000|2021-08-11 13:32:50|1098.2|1097.6|1098|1097.6|1098.2|1097.8|1098|1097.6|2256
1628688780000|2021-08-11 13:33:00|1098.2|1097.8|1097|1096.4|1098.2|1097.8|1096.8|1096.4|10187
1628688790000|2021-08-11 13:33:10|1096.8|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096.4|365
1628688800000|2021-08-11 13:33:20|1096.6|1096.2|1095.8|1095.4|1096.6|1096.4|1095.6|1095.4|12040
1628688810000|2021-08-11 13:33:30|1096|1095.6|1096.2|1096|1096.2|1096|1095.8|1095.4|19762
1628688820000|2021-08-11 13:33:40|1096|1095.8|1095.4|1095|1096|1095.8|1094.8|1094.4|12643
1628688830000|2021-08-11 13:33:50|1095.2|1094.8|1095.6|1095.4|1095.6|1095.4|1095.2|1094.8|7100
1628688840000|2021-08-11 13:34:00|1095.8|1095.6|1095.4|1095|1096|1095.8|1095.4|1094.8|18594
1628688850000|2021-08-11 13:34:10|1095.2|1094.8|1095.4|1095|1095.6|1095.4|1095|1094.6|3985
1628688860000|2021-08-11 13:34:20|1095.6|1095.4|1095.4|1095|1095.6|1095.4|1095.2|1094.8|3066
1628688870000|2021-08-11 13:34:30|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.4|1094|18503
1628688880000|2021-08-11 13:34:40|1095|1094.8|1094.6|1094.2|1095|1094.8|1094.4|1094|3683
1628688890000|2021-08-11 13:34:50|1094.8|1094|1094|1093.6|1094.8|1094|1093.6|1093.4|30741
1628688900000|2021-08-11 13:35:00|1093.8|1094|1094|1093.6|1094.4|1094|1093.8|1093.6|1600
1628688910000|2021-08-11 13:35:10|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|1561
1628688920000|2021-08-11 13:35:20|1093.8|1093.4|1094.8|1094.4|1094.8|1094.4|1093.8|1093.4|4236
1628688930000|2021-08-11 13:35:30|1094.6|1094.2|1094.4|1094|1094.8|1094.4|1094.2|1094|2033
1628688940000|2021-08-11 13:35:40|1094.6|1094.2|1095.4|1094.8|1095.4|1094.8|1094.6|1094.2|2790
1628688950000|2021-08-11 13:35:50|1095.2||1095.2||1095.2||1095.2||0
1628688960000|2021-08-11 13:36:00|1095|1094.6|1095|1094.6|1095.8|1095.2|1094.8|1094.6|4961
1628688970000|2021-08-11 13:36:10|1094.6|1094.4|1094.4|1094|1094.8|1094.4|1094.2|1093.8|8998
1628688980000|2021-08-11 13:36:20|1094.6|1094.2|1095.4|1095.2|1095.4|1095.2|1094.6|1094.2|6940
1628688990000|2021-08-11 13:36:30|1095.2|1095|1095.6|1095.2|1095.6|1095.2|1095.2|1094.8|4082
1628689000000|2021-08-11 13:36:40|1095.4|1095|1095.6|1095.4|1095.6|1095.4|1095.2|1095|1937
1628689010000|2021-08-11 13:36:50|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|891
1628689020000|2021-08-11 13:37:00|1096|1095.6|1096.4|1096|1097|1096.6|1096|1095.6|14156
1628689030000|2021-08-11 13:37:10|1096.6|1095.8|1096.6|1096.2|1097|1096.6|1096.6|1095.8|1399
1628689040000|2021-08-11 13:37:20|1096.8|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.4|0
1628689050000|2021-08-11 13:37:30|1096.8|1096.6|1097|1096.6|1097|1096.8|1096.8|1096.4|1495
1628689060000|2021-08-11 13:37:40|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|3880
1628689070000|2021-08-11 13:37:50|1096.2|1096.2|1095.4|1095|1096.2|1096.2|1095.2|1094.6|8592
1628689080000|2021-08-11 13:38:00|1095.6|1095.2|1096|1095.6|1096|1095.6|1095.4|1095|5067
1628689090000|2021-08-11 13:38:10|1096.2|1095.8|1096.2|1095.6|1096.2|1095.8|1096|1095.4|0
1628689100000|2021-08-11 13:38:20|1096||1096||1096||1096||0
1628689110000|2021-08-11 13:38:30|1095.8|1095.4|1095.4|1095|1095.8|1095.4|1095.4|1095|10567
1628689120000|2021-08-11 13:38:40|1095.6|1095.2|1095.6|1095.2|1096.2|1095.8|1095.6|1095|9676
1628689130000|2021-08-11 13:38:50|1095.8|1095.4|1096.6|1096.2|1096.8|1096.2|1095.6|1095.2|19963
1628689140000|2021-08-11 13:39:00|1096.8|1096.4|1096.8|1096.4|1097.2|1096.6|1096.8|1096.4|0
1628689150000|2021-08-11 13:39:10|1097|1096.6|1097|1096.6|1097.6|1097|1097|1096.6|1176
1628689160000|2021-08-11 13:39:20|1096.8|1096.8|1097|1096.8|1097|1096.8|1096.8|1096.4|3252
1628689170000|2021-08-11 13:39:30|1096.8|1096.6|1096|1095.6|1096.8|1096.6|1095.8|1095.4|3716
1628689180000|2021-08-11 13:39:40|1095.8|1095.4|1096.2|1095.8|1096.4|1096|1095.8|1095.4|17927
1628689190000|2021-08-11 13:39:50|1096|1095.6|1096.2|1095.8|1096.4|1096|1096|1095.4|3978
1628689200000|2021-08-11 13:40:00|1096|1095.6|1096|1095.4|1096|1095.6|1095.6|1095.4|1467
1628689210000|2021-08-11 13:40:10|1095.8|1095.2|1095|1094.6|1095.8|1095.2|1094.8|1094.4|6172
1628689220000|2021-08-11 13:40:20|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|939
1628689230000|2021-08-11 13:40:30|1095|1094.6|1095.2|1094.6|1095.4|1095|1095|1094.6|1578
1628689240000|2021-08-11 13:40:40|1095|1094.4|1094.8|1094.4|1095|1094.4|1094.8|1094.4|0
1628689250000|2021-08-11 13:40:50|1094.6|1094.2|1094.8|1094.2|1094.8|1094.6|1094.4|1094.2|3504
1628689260000|2021-08-11 13:41:00|1094.6|1094.4|1096|1095.8|1096|1095.8|1094.6|1094.2|5973
1628689270000|2021-08-11 13:41:10|1096.2|1096|1096.2|1096|1096.4|1096.2|1096.2|1096|1423
1628689280000|2021-08-11 13:41:20|1096|1095.8|1096.2|1096|1096.2|1096|1096|1095.8|2682
1628689290000|2021-08-11 13:41:30|1096.4|1096.2|1097|1096.6|1097|1096.6|1096.4|1096.2|3732
1628689300000|2021-08-11 13:41:40|1096.8|1096.4|1097.4|1096.8|1097.4|1096.8|1096.8|1096.4|0
1628689310000|2021-08-11 13:41:50|1097.2||1097.2||1097.2||1097.2||0
1628689320000|2021-08-11 13:42:00|1097.4|1097|1098.2|1097.8|1098.2|1097.8|1097.4|1097|456
1628689330000|2021-08-11 13:42:10|1098|1097.6|1098|1097.4|1098|1097.6|1097.4|1097|6389
1628689340000|2021-08-11 13:42:20|1098.2|1097.6|1098.4|1097.8|1098.6|1098|1098.2|1097.6|399
1628689350000|2021-08-11 13:42:30|1098.6|1098|1098.4|1097.8|1098.6|1098.2|1098.4|1097.8|578
1628689360000|2021-08-11 13:42:40|1098.2|1098|1098.4|1098|1098.6|1098|1098|1097.8|399
1628689370000|2021-08-11 13:42:50|1098.6|1098.2|1098.2|1098|1098.6|1098.2|1098.2|1098|0
1628689380000|2021-08-11 13:43:00|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|7924
1628689390000|2021-08-11 13:43:10|1098.4|1098|1097.6|1097.4|1098.4|1098|1097.6|1097.2|7201
1628689400000|2021-08-11 13:43:20|1097.8|1097.6|1098.4|1098|1098.4|1098|1097.8|1097.4|3876
1628689410000|2021-08-11 13:43:30|1098.2|1097.8|1098|1097.8|1098.2|1098|1098|1097.8|0
1628689420000|2021-08-11 13:43:40|1098.2|1098|1098.4|1098|1098.4|1098|1098|1098|1879
1628689430000|2021-08-11 13:43:50|1098.2|1097.8|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|399
1628689440000|2021-08-11 13:44:00|1098.4|1098|1098.2|1097.8|1098.4|1098|1098|1097.8|3518
1628689450000|2021-08-11 13:44:10|1098|1097.6|1098.6|1098.4|1098.6|1098.4|1097.8|1097.6|8855
1628689460000|2021-08-11 13:44:20|1098.4|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098|391
1628689470000|2021-08-11 13:44:30|1098.4||1098.4||1098.4||1098.4||0
1628689480000|2021-08-11 13:44:40|1098|1098|1097.6|1097.2|1098.2|1098|1097.6|1097.2|7840
1628689490000|2021-08-11 13:44:50|1097.8|1097.4|1098.8|1098.4|1098.8|1098.6|1097.8|1097.4|5557
1628689500000|2021-08-11 13:45:00|1098.6|1098.2|1098.4|1098|1098.8|1098.2|1098.4|1098|0
1628689510000|2021-08-11 13:45:10|1098.6|1098.2|1099.2|1098.8|1099.2|1099|1098.6|1098.2|3362
1628689520000|2021-08-11 13:45:20|1099.4||1099.2||1099.4||1099.2||0
1628689530000|2021-08-11 13:45:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1628689540000|2021-08-11 13:45:40|1099.2||1099.2||1099.4||1099.2||0
1628689550000|2021-08-11 13:45:50|1099|1098.8|1098.8|1098.4|1099|1098.8|1098.8|1098.4|4566
1628689560000|2021-08-11 13:46:00|1098.2|1098.6|1098.2|1098|1098.6|1098.6|1098.2|1097.8|27859
1628689570000|2021-08-11 13:46:10|1098.4|1098.2|1099.4|1098.8|1099.4|1098.8|1098.4|1098.2|808
1628689580000|2021-08-11 13:46:20|1099.6|1099|1099.8|1099.4|1099.8|1099.6|1099.6|1099|399
1628689590000|2021-08-11 13:46:30|1100|1099.6|1100|1099.8|1100|1099.8|1100|1099.6|2434
1628689600000|2021-08-11 13:46:40|1099.8|1099.6|1099.8|1099.4|1100|1099.8|1099.6|1099.4|8700
1628689610000|2021-08-11 13:46:50|1100|1099.6|1099.8|1099.6|1100|1099.8|1099.6|1099.4|7030
1628689620000|2021-08-11 13:47:00|1099.6|1099.4|1100.2|1099.8|1100.8|1100.2|1099.6|1099.4|21729
1628689630000|2021-08-11 13:47:10|1100|1100|1100.4|1100|1100.4|1100|1100|1099.8|3183
1628689640000|2021-08-11 13:47:20|1100.6|1100.2|1100.4|1100|1101|1100.8|1100.4|1100|9232
1628689650000|2021-08-11 13:47:30|1100.2|1100.2|1100|1099.6|1100.2|1100.2|1099.4|1099.2|31894
1628689660000|2021-08-11 13:47:40|1100.2|1099.8|1101|1100.4|1101.2|1100.6|1100|1099.6|4959
1628689670000|2021-08-11 13:47:50||1100.6||1100.4||1100.6||1100.4|0
1628689680000|2021-08-11 13:48:00|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.4|1100|9678
1628689690000|2021-08-11 13:48:10|1100.6|1100.2|1100.2|1100|1100.8|1100.6|1100.2|1099.8|13383
1628689700000|2021-08-11 13:48:20|1100.6|1100.2|1100.4|1100|1100.8|1100.4|1100.4|1100|16845
1628689710000|2021-08-11 13:48:30|1100.6|1100.2|1100|1099.6|1100.8|1100.6|1100|1099.6|8864
1628689720000|2021-08-11 13:48:40|1099.8|1099.4|1100.2|1099.8|1100.4|1100|1099.8|1099.2|2332
1628689730000|2021-08-11 13:48:50|1100.4|1100|1100.6|1100.2|1100.8|1100.4|1100.2|1099.8|663
1628689740000|2021-08-11 13:49:00|1100.8|1100.4|1101.2|1100.8|1101.2|1100.8|1100.8|1100.2|6713
1628689750000|2021-08-11 13:49:10|1101|1100.6|1101|1100.6|1101.4|1101|1101|1100.6|3038
1628689760000|2021-08-11 13:49:20|1100.8|1100.4|1100.4|1100.2|1100.8|1100.4|1100.4|1100|9408
1628689770000|2021-08-11 13:49:30|1100.6|1100.4|1100.8|1100.4|1101.2|1100.8|1100.6|1100.2|14677
1628689780000|2021-08-11 13:49:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1628689790000|2021-08-11 13:49:50|1100.8|1100.4|1100.6|1100.2|1101|1100.6|1100.6|1100.2|9572
1628689800000|2021-08-11 13:50:00|1100.8|1100.4|1101|1100.6|1101|1100.8|1100.8|1100.4|4691
1628689810000|2021-08-11 13:50:10|1101.2|1100.8|1101.4|1101|1101.4|1101.2|1101.2|1100.8|3277
1628689820000|2021-08-11 13:50:20|1101.2|1100.8|1101.2|1100.6|1101.2|1101|1101|1100.6|1608
1628689830000|2021-08-11 13:50:30|1101|1100.4|1101.8|1101.2|1102|1101.4|1101|1100.4|9823
1628689840000|2021-08-11 13:50:40|1101.6|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1628689850000|2021-08-11 13:50:50|1101.4|1101|1101|1100.6|1101.4|1101|1101|1100.6|1719
1628689860000|2021-08-11 13:51:00|1101.2|1100.8|1100.8|1100.2|1101.2|1101|1100.8|1100.2|3650
1628689870000|2021-08-11 13:51:10|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1628689880000|2021-08-11 13:51:20|1100.4|1100|1100.4|1100|1100.4|1100|1100|1099.6|4224
1628689900000|2021-08-11 13:51:40|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100|2941
1628689910000|2021-08-11 13:51:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|6475
1628689920000|2021-08-11 13:52:00|1100.4|1100|1100|1099.6|1100.4|1100.2|1100|1099.6|8884
1628689930000|2021-08-11 13:52:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.4|1099|3486
1628689940000|2021-08-11 13:52:20|1100|1099.6|1100.8|1100.4|1100.8|1100.4|1100|1099.6|5319
1628689960000|2021-08-11 13:52:40|1100.6|1100.2|1100.2|1099.8|1100.6|1100.2|1100|1099.6|23232
1628689970000|2021-08-11 13:52:50|1100|1099.6|1100|1099.6|1100.2|1099.6|1099.8|1099.4|3
1628689980000|2021-08-11 13:53:00|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|0
1628689990000|2021-08-11 13:53:10|1099.4|1099|1099.4|1098.8|1099.6|1099|1099|1098.6|4510
1628690000000|2021-08-11 13:53:20|1099.6|1099|1099.6|1099.4|1100.2|1100|1099.6|1099|11770
1628690010000|2021-08-11 13:53:30|1099.8|1099.2|1099.8|1099.2|1100|1099.6|1099.6|1099.2|1355
1628690020000|2021-08-11 13:53:40|1099.6|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|456
1628690030000|2021-08-11 13:53:50|1099.8|1099.4|1100.2|1099.8|1100.4|1099.8|1099.6|1099.4|5057
1628690040000|2021-08-11 13:54:00|1100|1099.6|1099.8|1099.2|1100|1099.6|1099.8|1099.2|1499
1628690050000|2021-08-11 13:54:10|1099.6|1099|1099.4|1099|1099.8|1099.2|1099.2|1099|1031
1628690060000|2021-08-11 13:54:20|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1628690070000|2021-08-11 13:54:30|1099.4|1099|1099.2|1098.8|1099.6|1099.4|1099.2|1098.8|6014
1628690080000|2021-08-11 13:54:40|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.4|0
1628690090000|2021-08-11 13:54:50|1098.8|1098.4|1098.2|1097.6|1098.8|1098.4|1098.2|1097.6|2191
1628690100000|2021-08-11 13:55:00|1098|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|2466
1628690120000|2021-08-11 13:55:20|1097.8|1097.8|1097.8|1097.2|1097.8|1097.8|1097.6|1097|1904
1628690130000|2021-08-11 13:55:30|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1628690160000|2021-08-11 13:56:00|1097.4|1097|1097.2|1096.8|1097.4|1097|1097|1096.4|5015
1628690170000|2021-08-11 13:56:10|1097|1097|1097|1096.4|1097|1097|1096.6|1096.2|1886
1628690180000|2021-08-11 13:56:20||1096.8||1096.8||1096.8||1096.8|0
1628690190000|2021-08-11 13:56:30|1097.2|1097|1097.4|1097.2|1097.8|1097.4|1097.2|1097|1886
1628690200000|2021-08-11 13:56:40|1097.6|1097.4|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|3854
1628690210000|2021-08-11 13:56:50|1097.6|1097.2|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|4429
1628690220000|2021-08-11 13:57:00|1097|1097|1097.4|1097|1097.4|1097|1097|1097|0
1628690230000|2021-08-11 13:57:10|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1096.6|1096.4|5654
1628690240000|2021-08-11 13:57:20|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.4|1097|1368
1628690250000|2021-08-11 13:57:30|1098|1097.8|1098.8|1098.6|1099|1098.6|1098|1097.6|7646
1628690260000|2021-08-11 13:57:40|1098.6|1098.4|1098|1097.6|1098.6|1098.4|1098|1097.4|9267
1628690270000|2021-08-11 13:57:50|1097.6|1097.8|1097.8|1097.4|1097.8|1097.8|1097.6|1097.2|100
1628690280000|2021-08-11 13:58:00|1098||1098||1098||1098||0
1628690290000|2021-08-11 13:58:10|1097.8|1097.2|1097.4|1097|1097.8|1097.2|1097.4|1097|5
1628690300000|2021-08-11 13:58:20|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|1033
1628690310000|2021-08-11 13:58:30|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|1556
1628690320000|2021-08-11 13:58:40|1098.4|1098|1098.2|1098|1098.6|1098.2|1098.2|1097.8|4536
1628690330000|2021-08-11 13:58:50|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.8|1157
1628690340000|2021-08-11 13:59:00|1098.4|1098|1098.8|1098.2|1098.8|1098.2|1098.2|1098|3098
1628690350000|2021-08-11 13:59:10|1098.6|1098|1098.4|1098|1098.6|1098.2|1098.2|1098|12100
1628690360000|2021-08-11 13:59:20|1098.6|1098.2|1098.8|1098.4|1099|1098.4|1098.6|1098.2|925
1628690370000|2021-08-11 13:59:30|1099|1098.8|1099.4|1099|1099.4|1099|1099|1098.8|3392
1628690380000|2021-08-11 13:59:40|1099.2|1099.2|1099.6|1099.2|1099.6|1099.4|1099.2|1099.2|1956
1628690390000|2021-08-11 13:59:50|1099.4|1099|1099.6|1099.2|1099.8|1099.2|1099.4|1099|0
1628690400000|2021-08-11 14:00:00|1099.8|1099.6|1099.6|1099|1099.8|1099.6|1099.4|1099|2745
1628690410000|2021-08-11 14:00:10|1099.4|1098.8|1099|1098.6|1099.4|1098.8|1098.8|1098.2|6819
1628690420000|2021-08-11 14:00:20|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.4|0
1628690430000|2021-08-11 14:00:30|||||||||8
1628690440000|2021-08-11 14:00:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|1933
1628690450000|2021-08-11 14:00:50|1098.6|1098.2|1098.4|1097.8|1098.8|1098.4|1098.4|1097.8|10147
1628690460000|2021-08-11 14:01:00|1098.6|1098|1099.2|1098.8|1099.2|1099|1098.6|1098|2939
1628690470000|2021-08-11 14:01:10|1099|1098.6|1099|1098.6|1099|1098.6|1098.6|1098.2|3274
1628690480000|2021-08-11 14:01:20|1099.2|1098.8|1099.8|1099.4|1099.8|1099.4|1099.2|1098.8|556
1628690490000|2021-08-11 14:01:30|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1628690500000|2021-08-11 14:01:40|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.4|500
1628690510000|2021-08-11 14:01:50|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|0
1628690520000|2021-08-11 14:02:00|1099.6||1099.6||1099.8||1099.6||0
1628690530000|2021-08-11 14:02:10|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|0
1628690540000|2021-08-11 14:02:20|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.2|1099|3116
1628690550000|2021-08-11 14:02:30||1099.2||1099.2||1099.2||1099.2|0
1628690560000|2021-08-11 14:02:40|1099.4|1099|1098.8|1098.2|1099.6|1099|1098.8|1098.2|5494
1628690570000|2021-08-11 14:02:50|1098.6|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1628690580000|2021-08-11 14:03:00|1098.2|1097.8|1097.6|1097.2|1098.2|1097.8|1097|1096.6|29519
1628690590000|2021-08-11 14:03:10|1097.8|1097.4|1097.6|1097.4|1097.8|1097.6|1097.6|1097.4|1882
1628690600000|2021-08-11 14:03:20|1097.4|1097.2|1097|1096.6|1097.4|1097.2|1097|1096.4|583
1628690610000|2021-08-11 14:03:30|1097.2|1096.8|1097|1096.6|1097.6|1097.2|1096.6|1096.4|18670
1628690620000|2021-08-11 14:03:40|1096.8|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.4|399
1628690630000|2021-08-11 14:03:50|1096.8|1096.4|1097|1096.4|1097|1096.6|1096.6|1096.4|1482
1628690640000|2021-08-11 14:04:00|1096.8|1096.2|1096.6|1096.2|1096.8|1096.2|1096.4|1096.2|3635
1628690650000|2021-08-11 14:04:10|1096.8|1096.4|1096|1095.4|1096.8|1096.4|1095.8|1095.4|8746
1628690660000|2021-08-11 14:04:20|1096.2|1095.6|1096.6|1096.2|1096.6|1096.2|1096.2|1095.4|1344
1628690670000|2021-08-11 14:04:30|1096.8|1096.4|1097.2|1096.6|1097.2|1096.8|1096.8|1096.4|599
1628690680000|2021-08-11 14:04:40|1097.4|1096.8|1097|1096.8|1097.4|1097|1097|1096.8|4061
1628690690000|2021-08-11 14:04:50|1097.2|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|3
1628690700000|2021-08-11 14:05:00|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|3135
1628690720000|2021-08-11 14:05:20|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|1847
1628690730000|2021-08-11 14:05:30|1096.6|1096.4|1097|1096.6|1097|1096.6|1096.4|1096|6352
1628690740000|2021-08-11 14:05:40|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.2|0
1628690760000|2021-08-11 14:06:00|1097|1096.8|1097.2|1096.8|1097.4|1097|1096.8|1096.4|5586
1628690780000|2021-08-11 14:06:20|1096.8|1096.6|1096.8|1096.4|1097|1096.6|1096.4|1096.2|6954
1628690790000|2021-08-11 14:06:30|1097|1096.6|1097|1096.6|1097|1096.8|1096.2|1095.8|25215
1628690810000|2021-08-11 14:06:50|1097.2|1096.8|1097.4|1097|1097.4|1097.2|1097|1096.8|4966
1628690820000|2021-08-11 14:07:00|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1097|0
1628690830000|2021-08-11 14:07:10|1097.2||1097.4||1097.4||1097.2||0
1628690840000|2021-08-11 14:07:20|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1096.4|1096.2|7170
1628690850000|2021-08-11 14:07:30|1097|1096.6|1096.6|1096.2|1097|1096.6|1096.6|1096.2|1807
1628690860000|2021-08-11 14:07:40|1096.8|1096.4|1097.2|1096.8|1097.2|1096.8|1096.8|1096.2|4856
1628690870000|2021-08-11 14:07:50|1097.4|1097|1098|1097.4|1098|1097.6|1097.4|1097|1110
1628690880000|2021-08-11 14:08:00|1098.2|1097.6|1098.2|1097.8|1098.4|1098|1098.2|1097.6|0
1628690890000|2021-08-11 14:08:10|1098.4|1098|1098.2|1097.8|1098.6|1098|1098.2|1097.8|0
1628690900000|2021-08-11 14:08:20|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|2011
1628690910000|2021-08-11 14:08:30|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|4035
1628690920000|2021-08-11 14:08:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|525
1628690940000|2021-08-11 14:09:00|1097.4||1097.6||1097.6||1097.4||0
1628690950000|2021-08-11 14:09:10|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|3
1628690970000|2021-08-11 14:09:30|1097.8|1097.6|1098|1097.6|1098.2|1097.8|1097.8|1097.6|5286
1628690980000|2021-08-11 14:09:40|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.4|1097.2|6372
1628690990000|2021-08-11 14:09:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1628691000000|2021-08-11 14:10:00|1097.6|1097.2|1097.4|1097|1097.8|1097.4|1097.2|1097|6200
1628691020000|2021-08-11 14:10:20|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|4399
1628691030000|2021-08-11 14:10:30|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|553
1628691040000|2021-08-11 14:10:40|1098|1097.6|1098.4|1098|1098.4|1098.2|1097.8|1097.6|5034
1628691050000|2021-08-11 14:10:50|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1628691060000|2021-08-11 14:11:00|1098.4|1098|1098.8|1098.4|1098.8|1098.4|1098.4|1098|926
1628691070000|2021-08-11 14:11:10|1099||1098.8||1099||1098.8||0
1628691080000|2021-08-11 14:11:20|1099|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.6|7
1628691090000|2021-08-11 14:11:30|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.2|2610
1628691100000|2021-08-11 14:11:40|1098.8||1099||1099||1098.8||0
1628691110000|2021-08-11 14:11:50|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|465
1628691120000|2021-08-11 14:12:00|1099.4|1099|1099.6|1099.4|1099.6|1099.4|1099.4|1099|1132
1628691130000|2021-08-11 14:12:10|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.4|3753
1628691140000|2021-08-11 14:12:20|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1099|2507
1628691150000|2021-08-11 14:12:30|1099.2||1099.4||1099.4||1099.2||0
1628691170000|2021-08-11 14:12:50|1099.6|1099.2|1100|1099.6|1100|1099.8|1099.6|1099.2|4079
1628691180000|2021-08-11 14:13:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628691190000|2021-08-11 14:13:10|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1628691220000|2021-08-11 14:13:40|1099.8|1099.8|1099.8|1099.4|1099.8|1099.8|1099.8|1099.4|5091
1628691230000|2021-08-11 14:13:50|1100|1099.6|1100.2|1099.8|1100.2|1100|1100|1099.6|2674
1628691240000|2021-08-11 14:14:00|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|2245
1628691250000|2021-08-11 14:14:10|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.4|1874
1628691270000|2021-08-11 14:14:30|1099.6|1099.6|1100|1099.8|1100|1099.8|1099.6|1099.6|1527
1628691280000|2021-08-11 14:14:40|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|2545
1628691290000|2021-08-11 14:14:50|1099.8|1099.4|1099.6|1099.2|1099.8|1099.6|1099.4|1099.2|4173
1628691300000|2021-08-11 14:15:00|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.2|1098.8|0
1628691310000|2021-08-11 14:15:10||1099.2||1099||1099.2||1099|0
1628691320000|2021-08-11 14:15:20|1099.2|1098.8|1098.6|1098|1099.4|1098.8|1098.6|1098|4846
1628691330000|2021-08-11 14:15:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1628691340000|2021-08-11 14:15:40|1098.6|1098|1098.2|1098|1098.6|1098|1098.2|1097.8|4898
1628691350000|2021-08-11 14:15:50|1098.4|1098.2|1098.2|1097.8|1098.4|1098.2|1098|1097.6|2300
1628691360000|2021-08-11 14:16:00|1098|1097.6|1098|1097.4|1098.2|1097.8|1097.8|1097.4|464
1628691370000|2021-08-11 14:16:10|1097.8|1097.6|1098|1097.4|1098|1097.6|1097.8|1097.4|0
1628691380000|2021-08-11 14:16:20|1097.8|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.6|773
1628691400000|2021-08-11 14:16:40|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|2173
1628691420000|2021-08-11 14:17:00|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|405
1628691430000|2021-08-11 14:17:10|1098.2|1098|1098.4|1098|1098.6|1098.4|1098.2|1097.8|5090
1628691450000|2021-08-11 14:17:30||1098.2||1098.2||1098.2||1098.2|0
1628691460000|2021-08-11 14:17:40|1098.6|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|1684
1628691470000|2021-08-11 14:17:50|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.6|4138
1628691480000|2021-08-11 14:18:00|1099|1098.8|1099.4|1099|1099.6|1099.2|1099|1098.8|3386
1628691490000|2021-08-11 14:18:10|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.6|5316
1628691510000|2021-08-11 14:18:30|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099.2|1098.8|1423
1628691540000|2021-08-11 14:19:00|1099|1099|1098.4|1098.2|1099|1099|1098.4|1098|9467
1628691550000|2021-08-11 14:19:10|1098.6|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.2|2453
1628691560000|2021-08-11 14:19:20|1099.2|1099|1099.2|1098.8|1099.2|1099|1099.2|1098.8|1016
1628691570000|2021-08-11 14:19:30||1099||1099||1099||1099|0
1628691580000|2021-08-11 14:19:40|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|12
1628691590000|2021-08-11 14:19:50|1099.6|1099.4|1099.4|1099|1099.6|1099.4|1099.4|1099|883
1628691600000|2021-08-11 14:20:00|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|2048
1628691620000|2021-08-11 14:20:20|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|6799
1628691630000|2021-08-11 14:20:30|1099.4|1099.4|1099.4|1098.8|1099.4|1099.4|1099.4|1098.8|3103
1628691640000|2021-08-11 14:20:40|1099.2|1098.6|1098.8|1098.4|1099.2|1098.6|1098.8|1098.4|904
1628691650000|2021-08-11 14:20:50|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1098.6|1098.4|2532
1628691660000|2021-08-11 14:21:00|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1628691680000|2021-08-11 14:21:20|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|4988
1628691710000|2021-08-11 14:21:50|1098.4|1098|1098|1097.6|1098.4|1098|1097.8|1097.4|2159
1628691720000|2021-08-11 14:22:00|1097.8||1098||1098||1097.8||0
1628691760000|2021-08-11 14:22:40|1097.8|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.4|1217
1628691770000|2021-08-11 14:22:50|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|405
1628691780000|2021-08-11 14:23:00|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|513
1628691790000|2021-08-11 14:23:10|1097.6|1097|1097.4|1097|1097.6|1097.2|1096.8|1096.4|11527
1628691800000|2021-08-11 14:23:20|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|0
1628691830000|2021-08-11 14:23:50||1097||1096.8||1097||1096.8|0
1628691840000|2021-08-11 14:24:00|1096.8|1097|1096.8|1096.6|1097|1097|1096.8|1096.4|1539
1628691850000|2021-08-11 14:24:10|1097|1096.8|1097.4|1096.8|1097.4|1097.2|1096.8|1096.6|3955
1628691860000|2021-08-11 14:24:20|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1096.8|3123
1628691870000|2021-08-11 14:24:30|1097.6|1097.2|1097.2|1096.8|1097.8|1097.4|1097.2|1096.8|6463
1628691880000|2021-08-11 14:24:40|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096.2|0
1628691890000|2021-08-11 14:24:50|1096.6|1096.2|1096.8|1096.4|1097|1096.6|1096.6|1096.2|1394
1628691900000|2021-08-11 14:25:00|1097|1096.6|1097.2|1096.8|1097.2|1097|1097|1096.6|916
1628691920000|2021-08-11 14:25:20|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1096.8|5642
1628691930000|2021-08-11 14:25:30|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|0
1628691940000|2021-08-11 14:25:40|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|1586
1628691950000|2021-08-11 14:25:50|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|1071
1628691960000|2021-08-11 14:26:00|1097.4||1097.2||1097.4||1097.2||0
1628691970000|2021-08-11 14:26:10|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|2955
1628691980000|2021-08-11 14:26:20|1097|1096.8|1097.2|1097|1097.4|1097|1097|1096.8|346
1628691990000|2021-08-11 14:26:30|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|2353
1628692000000|2021-08-11 14:26:40|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.6|0
1628692010000|2021-08-11 14:26:50|1097||1097||1097||1096.8||1277
1628692030000|2021-08-11 14:27:10|||||||||164
1628692040000|2021-08-11 14:27:20|1096.8|1096.4|1096.6|1096.2|1097|1096.6|1096.4|1096.2|22489
1628692050000|2021-08-11 14:27:30|1096.8|1096.4|1096.2|1096|1096.8|1096.4|1096.2|1096|4516
1628692060000|2021-08-11 14:27:40|1096.4|1096.2|1096.8|1096.4|1096.8|1096.6|1096.2|1096.2|5059
1628692070000|2021-08-11 14:27:50||1096.2||1096.2||1096.2||1096.2|0
1628692080000|2021-08-11 14:28:00|1096.6|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1096|7831
1628692100000|2021-08-11 14:28:20|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|1050
1628692120000|2021-08-11 14:28:40|1096.8|1096.4|1096.6|1096.4|1096.8|1096.4|1096.4|1096.2|5061
1628692130000|2021-08-11 14:28:50||1096.2||1096.2||1096.2||1096.2|0
1628692140000|2021-08-11 14:29:00|1096.8|1096.4|1097|1096.6|1097|1096.8|1096.8|1096.4|3408
1628692160000|2021-08-11 14:29:20|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|4539
1628692170000|2021-08-11 14:29:30|1097|1096.6|1097.2|1096.8|1097.2|1097|1097|1096.6|3998
1628692180000|2021-08-11 14:29:40|||||||||201
1628692190000|2021-08-11 14:29:50|1097.4|1097|1097.8|1097.4|1097.8|1097.6|1097.4|1097|9065
1628692200000|2021-08-11 14:30:00|1097.6|1097.2|1097.2|1096.8|1097.6|1097.2|1097|1096.8|2681
1628692210000|2021-08-11 14:30:10|1097|1096.6|1097|1096.6|1097|1096.6|1096.6|1096.4|4068
1628692230000|2021-08-11 14:30:30|1097.2|1097|1097.4|1097.2|1097.4|1097.2|1097.2|1097|3324
1628692240000|2021-08-11 14:30:40|1097.2|1097|1097.2|1096.8|1097.2|1097|1097.2|1096.8|2731
1628692250000|2021-08-11 14:30:50|1097.4|1097|1097.8|1097.4|1097.8|1097.6|1097.4|1097|3525
1628692260000|2021-08-11 14:31:00|1098|1097.6|1097.2|1096.8|1098|1097.6|1097.2|1096.8|16694
1628692270000|2021-08-11 14:31:10|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.4|1097|4256
1628692300000|2021-08-11 14:31:40|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.2|1097|21869
1628692310000|2021-08-11 14:31:50|1097.6|1097.2|1097.6|1097.4|1097.8|1097.4|1097.6|1097.2|0
1628692320000|2021-08-11 14:32:00||1097.2||1097.2||1097.2||1097.2|0
1628692350000|2021-08-11 14:32:30||1097.4||1097.4||1097.4||1097.4|0
1628692360000|2021-08-11 14:32:40|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1096.8|5741
1628692370000|2021-08-11 14:32:50|1097.2|1096.8|1096.6|1096.2|1097.2|1096.8|1096.6|1096.2|4115
1628692380000|2021-08-11 14:33:00||1096||1096.2||1096.2||1096|0
1628692390000|2021-08-11 14:33:10|1096.4|1096|1096|1095.6|1096.4|1096|1095.4|1095.2|16272
1628692400000|2021-08-11 14:33:20|1095.8|1095.8|1095.6|1095.4|1095.8|1095.8|1095.6|1095.4|1309
1628692410000|2021-08-11 14:33:30|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1628692420000|2021-08-11 14:33:40|1095.8|1095.4|1095.6|1095.2|1095.8|1095.6|1095.6|1095.2|4630
1628692430000|2021-08-11 14:33:50||1095.4||1095.4||1095.4||1095.4|0
1628692440000|2021-08-11 14:34:00|1095.8|1095.6|1095.8|1095.6|1096|1095.6|1095.8|1095.4|3547
1628692450000|2021-08-11 14:34:10|1095.6|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|1944
1628692460000|2021-08-11 14:34:20|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|496
1628692470000|2021-08-11 14:34:30|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1628692480000|2021-08-11 14:34:40||1096||1096||1096||1096|0
1628692490000|2021-08-11 14:34:50|1096.4|1096.2|1096.6|1096.4|1096.6|1096.4|1096.4|1096.2|399
1628692500000|2021-08-11 14:35:00|1096.4|1096.2|1096.4|1096.2|1096.6|1096.2|1096.4|1096.2|0
1628692510000|2021-08-11 14:35:10|1096.2|1096|1096|1095.4|1096.4|1096|1095.8|1095.4|7740
1628692520000|2021-08-11 14:35:20|1095.8|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1628692530000|2021-08-11 14:35:30|1096|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|223
1628692540000|2021-08-11 14:35:40|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1628692550000|2021-08-11 14:35:50||1095.8||1095.8||1095.8||1095.6|0
1628692560000|2021-08-11 14:36:00|1095.8|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|0
1628692570000|2021-08-11 14:36:10|1096.2|1095.8|1096|1095.8|1096.2|1096|1096|1095.8|2282
1628692580000|2021-08-11 14:36:20|1096.2|1095.6|1096.4|1096.2|1096.4|1096.2|1096.2|1095.6|2436
1628692590000|2021-08-11 14:36:30|1096.2|1096|1096.4|1096|1096.4|1096|1096.2|1096|0
1628692600000|2021-08-11 14:36:40|1096.6|1096.2|1096.4|1096.2|1096.6|1096.4|1096.4|1096|5837
1628692620000|2021-08-11 14:37:00|1096.2|1096|1096.2|1096|1096.4|1096|1096.2|1096|2768
1628692630000|2021-08-11 14:37:10|1096|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|2602
1628692640000|2021-08-11 14:37:20|1096.2|1095.8|1096.4|1096.2|1096.4|1096.2|1096.2|1095.8|2308
1628692650000|2021-08-11 14:37:30|1096.2|1096|1096.2|1096|1096.2|1096|1096.2|1096|2431
1628692670000|2021-08-11 14:37:50|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|1096.4|1096|661
1628692680000|2021-08-11 14:38:00|1096.2|1096|1095.4|1095|1096.2|1096|1095.2|1095|7928
1628692690000|2021-08-11 14:38:10||1095.2||1095.2||1095.2||1095.2|0
1628692700000|2021-08-11 14:38:20|1095.6|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|4141
1628692720000|2021-08-11 14:38:40|1095.8|1095.4|1096|1095.8|1096|1095.8|1095.8|1095.4|4832
1628692730000|2021-08-11 14:38:50|1095.8|1095.6|1095.8|1095.6|1095.8|1095.6|1095.8|1095.4|2175
1628692750000|2021-08-11 14:39:10|1096|1095.8|1096|1095.8|1096|1095.8|1096|1095.8|411
1628692760000|2021-08-11 14:39:20|1096.2|1096|1096.2|1096|1096.2|1096|1096.2|1096|3232
1628692770000|2021-08-11 14:39:30|1096|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|1845
1628692790000|2021-08-11 14:39:50||1095.8||1095.8||1095.8||1095.8|0
1628692810000|2021-08-11 14:40:10|1095.8|1095.6|1096|1095.6|1096.2|1095.8|1095.8|1095.6|1187
1628692820000|2021-08-11 14:40:20|1096.2|1095.8|1096.6|1096.2|1096.8|1096.4|1096.2|1095.8|15225
1628692830000|2021-08-11 14:40:30||1096.4||1096.2||1096.4||1096.2|0
1628692860000|2021-08-11 14:41:00|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|1115
1628692870000|2021-08-11 14:41:10|1096.6|1096.6|1097.2|1096.8|1097.2|1096.8|1096.6|1096.6|785
1628692880000|2021-08-11 14:41:20|1097|1096.6|1097|1096.8|1097.2|1096.8|1097|1096.6|0
1628692900000|2021-08-11 14:41:40|1097.2|1097|1097.4|1097|1097.4|1097.2|1097.2|1096.8|1093
1628692920000|2021-08-11 14:42:00|1097.6|1097.2|1097|1096.8|1097.6|1097.2|1097|1096.8|8435
1628692930000|2021-08-11 14:42:10|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|2551
1628692970000|2021-08-11 14:42:50|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|3340
1628692980000|2021-08-11 14:43:00|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|1390
1628693000000|2021-08-11 14:43:20|1098|1097.6|1098|1097.8|1098|1097.8|1098|1097.6|4509
1628693020000|2021-08-11 14:43:40|1098.2|1098|1097.8|1097.4|1098.2|1098|1097.8|1097.4|19873
1628693040000|2021-08-11 14:44:00||1097.6||1097.6||1097.6||1097.6|652
1628693050000|2021-08-11 14:44:10|1098||1098||1098||1098||1154
1628693060000|2021-08-11 14:44:20|1097.8|1097.8|1097.4|1097|1097.8|1097.8|1097|1096.8|204971
1628693070000|2021-08-11 14:44:30|1097.6|1097.2|1098|1097.6|1098|1097.8|1097.6|1097.2|4359
1628693080000|2021-08-11 14:44:40|1097.8||1098||1098||1097.8||0
1628693100000|2021-08-11 14:45:00|1098.2|1097.8|1098.4|1098.2|1098.8|1098.4|1098.2|1097.8|159869
1628693110000|2021-08-11 14:45:10|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1619
1628693120000|2021-08-11 14:45:20|1098.4|1098.2|1098.2|1098|1098.6|1098.2|1098.2|1097.8|1386
1628693130000|2021-08-11 14:45:30|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1098.4|1098|843
1628693140000|2021-08-11 14:45:40|1098.6|1098.4|1098.4|1098|1098.6|1098.4|1098.4|1098|2380
1628693160000|2021-08-11 14:46:00|1098.2||1098.4||1098.4||1098.2||429
1628693180000|2021-08-11 14:46:20||1098.2||1098.2||1098.2||1098.2|0
1628693200000|2021-08-11 14:46:40|1098.2|1098|1097.8|1097.6|1098.2|1098|1097.8|1097.6|4605
1628693210000|2021-08-11 14:46:50|1098|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|1596
1628693220000|2021-08-11 14:47:00|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.2|1397
1628693240000|2021-08-11 14:47:20||1097.6||1097.6||1097.6||1097.6|0
1628693250000|2021-08-11 14:47:30||1097.4||1097.6||1097.6||1097.4|60
1628693260000|2021-08-11 14:47:40|1098||1098||1098||1097.8||490
1628693270000|2021-08-11 14:47:50|1097.8|1097.8|1097.8|1097.4|1098|1097.8|1097.8|1097.4|1926
1628693280000|2021-08-11 14:48:00|1097.6||1097.6||1097.6||1097.6||0
1628693290000|2021-08-11 14:48:10|1097.4|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|1835
1628693300000|2021-08-11 14:48:20|1097.6|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.2|4165
1628693310000|2021-08-11 14:48:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1628693320000|2021-08-11 14:48:40|1097.6|1097.2|1098|1097.6|1098|1097.6|1097.6|1097.2|11
1628693330000|2021-08-11 14:48:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1628693340000|2021-08-11 14:49:00||1097.2||1097.4||1097.4||1097.2|0
1628693360000|2021-08-11 14:49:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|15
1628693370000|2021-08-11 14:49:30|1097.4|1097.4|1097.8|1097.4|1097.8|1097.6|1097.4|1097.4|7
1628693380000|2021-08-11 14:49:40|1097.6|1097.2|1097.8|1097.4|1097.8|1097.6|1097.4|1097|6840
1628693390000|2021-08-11 14:49:50|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.2|0
1628693400000|2021-08-11 14:50:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|0
1628693410000|2021-08-11 14:50:10|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1097|2405
1628693420000|2021-08-11 14:50:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|5647
1628693430000|2021-08-11 14:50:30||1097.4||1097.4||1097.4||1097.4|0
1628693440000|2021-08-11 14:50:40|1097.8|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.4|1539
1628693450000|2021-08-11 14:50:50|1097.4|1097.2|1097.2|1097|1097.4|1097.2|1097.2|1097|2491
1628693460000|2021-08-11 14:51:00|1097.4||1097.4||1097.4||1097.4||20
1628693470000|2021-08-11 14:51:10|1097.2|1096.8|1096.8|1096.6|1097.2|1096.8|1096.8|1096.4|21474
1628693480000|2021-08-11 14:51:20|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|2039
1628693490000|2021-08-11 14:51:30||1096.4||1096.4||1096.4||1096.4|0
1628693500000|2021-08-11 14:51:40||1096.2||1096.2||1096.2||1096|0
1628693510000|2021-08-11 14:51:50||1096.4||1096.2||1096.4||1096.2|0
1628693520000|2021-08-11 14:52:00|1096.8|1096.4|1096.8|1096.4|1097|1096.8|1096.6|1096.4|1412
1628693530000|2021-08-11 14:52:10|1097|1096.6|1097.2|1096.8|1097.2|1097|1097|1096.6|1522
1628693550000|2021-08-11 14:52:30|1096.8|1096.6|1097.2|1096.8|1097.2|1096.8|1096.8|1096.4|10765
1628693560000|2021-08-11 14:52:40||1097||1096.8||1097||1096.8|0
1628693570000|2021-08-11 14:52:50||1097||1097||1097||1097|0
1628693580000|2021-08-11 14:53:00|1097|1096.8|1097.4|1097|1097.6|1097.4|1097|1096.8|11337
1628693590000|2021-08-11 14:53:10|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1628693620000|2021-08-11 14:53:40|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.2|1097|5469
1628693630000|2021-08-11 14:53:50|1097.2|1097|1097.2|1096.8|1097.2|1097|1097.2|1096.8|3339
1628693640000|2021-08-11 14:54:00|||||||||150
1628693650000|2021-08-11 14:54:10|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|250
1628693680000|2021-08-11 14:54:40|1097.4|1097|1097.8|1097.6|1098|1097.6|1097.2|1097|5600
1628693690000|2021-08-11 14:54:50|1098|1097.8|1098|1097.6|1098|1097.8|1098|1097.6|60
1628693700000|2021-08-11 14:55:00||1097.8||1097.6||1097.8||1097.6|0
1628693710000|2021-08-11 14:55:10|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|489
1628693720000|2021-08-11 14:55:20|1098|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|5000
1628693730000|2021-08-11 14:55:30|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|765
1628693740000|2021-08-11 14:55:40|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1628693750000|2021-08-11 14:55:50|1098|1097.6|1097.6|1097.4|1098|1097.6|1097.6|1097.2|6779
1628693760000|2021-08-11 14:56:00|1097.8|1097.2|1097.8|1097.6|1098|1097.6|1097.8|1097.2|399
1628693770000|2021-08-11 14:56:10||1097.4||1097.4||1097.4||1097.4|0
1628693790000|2021-08-11 14:56:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|2419
1628693800000|2021-08-11 14:56:40||1097.4||1097.2||1097.4||1097.2|0
1628693820000|2021-08-11 14:57:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|560
1628693850000|2021-08-11 14:57:30|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|3178
1628693860000|2021-08-11 14:57:40||1097.6||1097.4||1097.6||1097.4|0
1628693880000|2021-08-11 14:58:00|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|6102
1628693900000|2021-08-11 14:58:20|1098|1097.6|1098|1097.8|1098|1097.8|1098|1097.6|2169
1628693910000|2021-08-11 14:58:30|1098.2|1098|1098.2|1097.8|1098.2|1098|1098.2|1097.8|3411
1628693920000|2021-08-11 14:58:40|1098.4|1098|1099|1098.6|1099|1098.6|1098.4|1098|4938
1628693930000|2021-08-11 14:58:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|0
1628693940000|2021-08-11 14:59:00|1098.6|1098.2|1098.2|1097.8|1098.6|1098.2|1098.2|1097.8|15990
1628693950000|2021-08-11 14:59:10|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|12
1628693960000|2021-08-11 14:59:20||1098.2||1098.2||1098.2||1098.2|0
1628693970000|2021-08-11 14:59:30|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|2721
1628693980000|2021-08-11 14:59:40|1098.4|1098.4|1098.2|1098|1098.6|1098.4|1098|1097.6|27865
1628693990000|2021-08-11 14:59:50|1098.4|1098.2|1097.6|1097.2|1098.4|1098.2|1097.6|1097.2|18251
1628694000000|2021-08-11 15:00:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|243
1628694010000|2021-08-11 15:00:10||1097.2||1097.4||1097.4||1097.2|0
1628694040000|2021-08-11 15:00:40|1097.6|1097.2|1097.2|1097|1097.6|1097.2|1097.2|1096.8|5840
1628694050000|2021-08-11 15:00:50|1097.4||1097.4||1097.4||1097.4||0
1628694060000|2021-08-11 15:01:00|1097.2||1097.4||1097.4||1097.2||0
1628694070000|2021-08-11 15:01:10|1097.2|1096.8|1097|1096.8|1097.2|1096.8|1097|1096.8|0
1628694080000|2021-08-11 15:01:20|||||||||400
1628694090000|2021-08-11 15:01:30|1097.2|1097|1097.4|1097|1097.4|1097|1097|1097|1239
1628694110000|2021-08-11 15:01:50|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|1157
1628694130000|2021-08-11 15:02:10|1097||1097||1097||1097||1284
1628694150000|2021-08-11 15:02:30|1097.2||1097.2||1097.2||1097.2||399
1628694160000|2021-08-11 15:02:40|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1097|3929
1628694170000|2021-08-11 15:02:50|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|10806
1628694180000|2021-08-11 15:03:00|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|2301
1628694200000|2021-08-11 15:03:20|1096.8|1096.4|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|3374
1628694210000|2021-08-11 15:03:30|1096.4|1096.4|1096.4|1096|1096.4|1096.4|1096.4|1096|735
1628694220000|2021-08-11 15:03:40|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|2133
1628694270000|2021-08-11 15:04:30|1096.6||1096.6||1096.8||1096.6||12
1628694280000|2021-08-11 15:04:40|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|482
1628694290000|2021-08-11 15:04:50|1097|1096.6|1097|1096.6|1097|1096.8|1097|1096.6|3475
1628694310000|2021-08-11 15:05:10|1097.2|1096.8|1097.4|1097|1097.4|1097.2|1097.2|1096.8|9957
1628694330000|2021-08-11 15:05:30|1097|1096.8|1097.4|1097|1097.4|1097|1097|1096.8|6205
1628694340000|2021-08-11 15:05:40|1097.2||1097.2||1097.2||1097.2||0
1628694350000|2021-08-11 15:05:50|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1097|1110
1628694380000|2021-08-11 15:06:20|1097.2|1097.2|1097.4|1097.2|1097.4|1097.2|1097.2|1097.2|979
1628694400000|2021-08-11 15:06:40|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|3758
1628694420000|2021-08-11 15:07:00|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|7286
1628694430000|2021-08-11 15:07:10|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.4|1097|1934
1628694440000|2021-08-11 15:07:20|1097.6|1097.2|1097.4|1097.2|1097.6|1097.4|1097.4|1097.2|5840
1628694450000|2021-08-11 15:07:30|1097.6||1097.6||1097.6||1097.6||543
1628694460000|2021-08-11 15:07:40|1097.4||1097.6||1097.6||1097.4||532
1628694490000|2021-08-11 15:08:10|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|499
1628694500000|2021-08-11 15:08:20||1097.4||1097.2||1097.4||1097.2|0
1628694510000|2021-08-11 15:08:30|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|563
1628694520000|2021-08-11 15:08:40|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|17953
1628694560000|2021-08-11 15:09:20||1097.4||1097.2||1097.4||1097.2|0
1628694580000|2021-08-11 15:09:40|1097.4|1097.4|1097.2|1097|1097.6|1097.4|1097|1096.6|15618
1628694640000|2021-08-11 15:10:40|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|2774
1628694650000|2021-08-11 15:10:50|1097.2|1097|1097.2|1097|1097.4|1097|1097|1096.8|15094
1628694670000|2021-08-11 15:11:10|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|1781
1628694680000|2021-08-11 15:11:20|1097.2||1097.4||1097.4||1097.2||0
1628694720000|2021-08-11 15:12:00|1097.2|1096.8|1096.6|1096.2|1097.2|1096.8|1096.4|1096.2|19071
1628694730000|2021-08-11 15:12:10|||||||||12
1628694740000|2021-08-11 15:12:20|1096.4|1096.4|1096.8|1096.6|1096.8|1096.6|1096.4|1096.2|8049
1628694750000|2021-08-11 15:12:30||1096.4||1096.4||1096.4||1096.4|2284
1628694770000|2021-08-11 15:12:50||1096.6||1096.6||1096.6||1096.6|0
1628694790000|2021-08-11 15:13:10|1097|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|3738
1628694840000|2021-08-11 15:14:00||1096.8||1096.6||1096.8||1096.6|5130
1628694850000|2021-08-11 15:14:10|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.6|1096.4|29048
1628694860000|2021-08-11 15:14:20|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|8501
1628694880000|2021-08-11 15:14:40|||||||||12
1628694890000|2021-08-11 15:14:50|1096.8|1096.8|1097.4|1097|1097.4|1097|1096.8|1096.8|1669
1628694900000|2021-08-11 15:15:00|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|4051
1628694910000|2021-08-11 15:15:10|1097|1097|1096.8|1096.4|1097.2|1097|1096.6|1096.4|5782
1628694920000|2021-08-11 15:15:20|1096.6|1096.6|1096.6|1096.2|1096.6|1096.6|1096.4|1096|1187
1628694930000|2021-08-11 15:15:30|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|13022
1628694960000|2021-08-11 15:16:00|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|2598
1628694990000|2021-08-11 15:16:30|1096.6|1096.6|1096.6|1096.4|1096.6|1096.6|1096.6|1096.4|2248
1628695000000|2021-08-11 15:16:40|1096.8|1096.6|1096.6|1096.4|1096.8|1096.6|1096.6|1096.4|6307
1628695010000|2021-08-11 15:16:50|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|1096.4|1096|1385
1628695020000|2021-08-11 15:17:00|||||||||13
1628695030000|2021-08-11 15:17:10|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|3654
1628695040000|2021-08-11 15:17:20|1096.8|1096.4|1096.8|1096.6|1096.8|1096.6|1096.8|1096.4|2190
1628695070000|2021-08-11 15:17:50||1096.4||1096.6||1096.6||1096.4|165
1628695110000|2021-08-11 15:18:30|1096.6|1096.4|1096.8|1096.6|1096.8|1096.6|1096.4|1096.2|13026
1628695120000|2021-08-11 15:18:40||1096.4||1096.6||1096.6||1096.4|0
1628695140000|2021-08-11 15:19:00|1097||1097||1097||1096.8||2772
1628695170000|2021-08-11 15:19:30|1096.8|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.4|320
1628695180000|2021-08-11 15:19:40||1096.4||1096.4||1096.6||1096.4|89
1628695190000|2021-08-11 15:19:50||1096.6||1096.6||1096.6||1096.6|0
1628695200000|2021-08-11 15:20:00|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|1426
1628695210000|2021-08-11 15:20:10||1096.8||1096.8||1096.8||1096.8|0
1628695220000|2021-08-11 15:20:20|1097.2|1096.6|1097.4|1097.2|1097.4|1097.2|1097.2|1096.6|2660
1628695260000|2021-08-11 15:21:00|1097.6|1097.4|1098|1097.6|1098|1097.8|1097.6|1097.4|6466
1628695280000|2021-08-11 15:21:20||1097.8||1097.8||1097.8||1097.6|0
1628695290000|2021-08-11 15:21:30|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|11464
1628695310000|2021-08-11 15:21:50|||||||||12
1628695330000|2021-08-11 15:22:10|1097.4|1097.2|1098|1097.8|1098|1097.8|1097.4|1097.2|33905
1628695340000|2021-08-11 15:22:20|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|15732
1628695350000|2021-08-11 15:22:30|1097.8|1097.8|1098|1097.8|1098|1097.8|1097.8|1097.8|757
1628695360000|2021-08-11 15:22:40||1097.6||1097.6||1097.6||1097.6|500
1628695380000|2021-08-11 15:23:00|1098.2|1097.8|1098.2|1097.8|1098.2|1098|1098|1097.6|15516
1628695390000|2021-08-11 15:23:10|1098.4|1098.2|1098.2|1098|1098.4|1098.2|1098.2|1097.8|27451
1628695400000|2021-08-11 15:23:20|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1098.2|1098.2|1548
1628695410000|2021-08-11 15:23:30|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|930
1628695420000|2021-08-11 15:23:40|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|4861
1628695440000|2021-08-11 15:24:00|1098.6|1098.2|1098.6|1098.4|1098.6|1098.4|1098.4|1098.2|11903
1628695450000|2021-08-11 15:24:10|||||||||8
1628695460000|2021-08-11 15:24:20|||||||||2153
1628695470000|2021-08-11 15:24:30|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1571
1628695480000|2021-08-11 15:24:40|1098.6||1098.6||1098.6||1098.6||395
1628695490000|2021-08-11 15:24:50||1098.4||1098.4||1098.4||1098.4|0
1628695500000|2021-08-11 15:25:00|1098.8|1098.2|1098|1097.8|1098.8|1098.2|1098|1097.8|3527
1628695510000|2021-08-11 15:25:10|1098.2|1098|1098.6|1098.2|1098.6|1098.4|1098.2|1098|6737
1628695520000|2021-08-11 15:25:20|1098.4|1098|1098.6|1098.2|1098.6|1098.4|1098.2|1098|4397
1628695530000|2021-08-11 15:25:30|1098.4|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098|220
1628695540000|2021-08-11 15:25:40|1098.8|1098.4|1098.8|1098.6|1099|1098.6|1098.6|1098.4|10861
1628695550000|2021-08-11 15:25:50|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.2|1179
1628695560000|2021-08-11 15:26:00|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|321
1628695570000|2021-08-11 15:26:10|||||||||2
1628695580000|2021-08-11 15:26:20|1098.2|1098|1098.2|1098|1098.2|1098|1098.2|1098|551
1628695590000|2021-08-11 15:26:30|1098.4|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|473
1628695600000|2021-08-11 15:26:40|1098.2|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.8|17226
1628695610000|2021-08-11 15:26:50|1098.2|1098|1098.2|1098|1098.4|1098.2|1098.2|1098|10543
1628695620000|2021-08-11 15:27:00||1097.8||1097.8||1097.8||1097.8|0
1628695630000|2021-08-11 15:27:10||1098||1098||1098||1098|1
1628695650000|2021-08-11 15:27:30|1098.4|1098.2|1098.4|1098.2|1098.6|1098.4|1098.2|1098.2|1710
1628695660000|2021-08-11 15:27:40|||||||||1
1628695670000|2021-08-11 15:27:50|1098.6||1098.6||1098.6||1098.6||438
1628695680000|2021-08-11 15:28:00|||||||||1
1628695690000|2021-08-11 15:28:10|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|2596
1628695700000|2021-08-11 15:28:20|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|6634
1628695710000|2021-08-11 15:28:30|||||||||1
1628695720000|2021-08-11 15:28:40|1098.6||1098.6||1098.6||1098.6||0
1628695730000|2021-08-11 15:28:50|1098.4|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1097.8|9735
1628695740000|2021-08-11 15:29:00|1098.2||1098.2||1098.2||1098.2||379
1628695750000|2021-08-11 15:29:10|1098.4|1097.8|1098.2|1098|1098.4|1098.2|1098.2|1097.8|7334
1628695760000|2021-08-11 15:29:20|1098.4||1098.4||1098.4||1098.4||0
1628695770000|2021-08-11 15:29:30|1098.2|1097.8|1098.2|1097.8|1098.2|1098|1098.2|1097.8|1980
1628695780000|2021-08-11 15:29:40|1098|1097.6|1098|1097.6|1098|1097.8|1097.6|1097.4|10519
1628695790000|2021-08-11 15:29:50|1098.2|1097.8|1098.2|1097.2|1098.4|1098|1097.6|1097.2|13125
1628751620000|2021-08-12 07:00:20|1097.2|1097|1098|1096.2|1098|1097|1096|1095|2475
1628751630000|2021-08-12 07:00:30|1097.8|1095.8|1099.2|1097.8|1099.2|1097.8|1097.2|1095.2|5500
1628751640000|2021-08-12 07:00:40|1099|1097.6|1098.8|1097.2|1099|1097.8|1098.8|1097|1932
1628751660000|2021-08-12 07:01:00|1098.6|1097.6|1098|1097.4|1098.8|1098.2|1097.2|1096|3101
1628751670000|2021-08-12 07:01:10|1098.2|1097.6|1097.8|1096.8|1098.8|1098|1097.4|1096.6|2238
1628751680000|2021-08-12 07:01:20|1098|1096.6|1097|1096|1098.2|1097.2|1097|1096|1448
1628751690000|2021-08-12 07:01:30|1097.4|1096.2|1097|1096.6|1097.6|1096.6|1096.8|1096|1004
1628751700000|2021-08-12 07:01:40|1097.4|1096.8|1096.2|1095.2|1097.6|1096.8|1095.2|1095|3046
1628751710000|2021-08-12 07:01:50|1096.4|1095.4|1096|1095|1096.6|1095.4|1096|1095|471
1628751720000|2021-08-12 07:02:00|1095.6|1094.8|1096.2|1095.2|1096.2|1095.4|1095.2|1094|3313
1628751730000|2021-08-12 07:02:10|1096.4|1095.4|1096.8|1095.6|1096.8|1095.8|1096.2|1095.4|796
1628751740000|2021-08-12 07:02:20|1096.6|1095.4|1096.8|1095.8|1096.8|1095.8|1095.4|1094.6|4597
1628751750000|2021-08-12 07:02:30|1096.6||1096.6||1096.6||1096.6||0
1628751760000|2021-08-12 07:02:40|1096.8|1096|1096.8|1096|1097.2|1096.2|1096.6|1095.6|1175
1628751770000|2021-08-12 07:02:50|1097|1096.2|1098|1097|1098.2|1097.2|1097|1096|3618
1628751780000|2021-08-12 07:03:00|1097.8|1096.8|1097|1096|1097.8|1096.8|1096|1095.4|71142
1628751790000|2021-08-12 07:03:10|1097.2|1096.2|1096|1094.8|1097.4|1096.6|1096|1094.8|27521
1628751800000|2021-08-12 07:03:20|1095.8|1094.6|1095|1094|1095.8|1094.8|1094.6|1093.6|1453
1628751810000|2021-08-12 07:03:30|1095.2|1094.2|1096|1095|1096|1095|1095.2|1094.2|1036
1628751830000|2021-08-12 07:03:50|1095.8|1094.8|1095|1094.2|1095.8|1094.8|1095|1094|1434
1628751840000|2021-08-12 07:04:00|1095.2|1094.4|1096|1095|1096|1095.2|1095.2|1094.4|1325
1628751860000|2021-08-12 07:04:20|1096.2|1095.2|1097.2|1096.8|1097.8|1097|1096.2|1095.2|2523
1628751870000|2021-08-12 07:04:30|1097.6|1097|1095.4|1094.4|1097.6|1097|1095.4|1094.4|3583
1628751890000|2021-08-12 07:04:50|1095.6|1094.6|1096.4|1095.2|1096.4|1095.2|1095.6|1094.6|299
1628751900000|2021-08-12 07:05:00|1096.6|1095.4|1097|1096|1097|1096|1096.4|1095.4|2097
1628751910000|2021-08-12 07:05:10|1097.2|1096.2|1098.6|1097.4|1098.6|1097.4|1097.2|1096.2|700
1628751920000|2021-08-12 07:05:20|1098.8|1097.6|1099.2|1098.4|1099.8|1099.2|1098.6|1097.6|8162
1628751930000|2021-08-12 07:05:30|1099.4|1098.6|1099|1098.6|1099.4|1098.6|1098.8|1098.2|4492
1628751940000|2021-08-12 07:05:40|1098.8|1098.4|1098.8|1097.8|1099.2|1098.4|1098.4|1097.8|2964
1628751950000|2021-08-12 07:05:50|1099|1098|1098.6|1097.6|1099.2|1098.2|1098.2|1097.4|4375
1628751960000|2021-08-12 07:06:00|1098.4|1097.4|1099.2|1098.2|1099.2|1098.2|1097.6|1097|1692
1628751970000|2021-08-12 07:06:10|1099.4|1098.4|1100|1099.4|1100|1099.4|1099.4|1098.4|704
1628751980000|2021-08-12 07:06:20|1099.8|1099.2|1099.2|1098.6|1099.8|1099.2|1099.2|1098.6|1676
1628751990000|2021-08-12 07:06:30|1099.4||1099.4||1099.4||1099.4||0
1628752000000|2021-08-12 07:06:40|1099.2|1098.8|1100|1099.4|1100|1099.4|1099.2|1098.8|2338
1628752010000|2021-08-12 07:06:50||1099.6||1099.6||1099.6||1099.4|0
1628752020000|2021-08-12 07:07:00|1099.8|1099.4|1099|1098.2|1099.8|1099.4|1098.4|1098|4803
1628752030000|2021-08-12 07:07:10|1098.8|1098|1098|1097.2|1098.8|1098|1097.4|1097|2094
1628752040000|2021-08-12 07:07:20|1098.2|1097.4|1099.8|1098.8|1099.8|1098.8|1098.2|1097.4|500
1628752050000|2021-08-12 07:07:30|1099.6|1099|1100|1099.2|1100|1099.2|1099.6|1099|0
1628752060000|2021-08-12 07:07:40|1099.8|1099|1099.8|1098.8|1099.8|1099|1099.4|1098.6|1941
1628752090000|2021-08-12 07:08:10|1099.6|1098.6|1099.2|1098.4|1099.6|1098.6|1098.6|1098|1081
1628752100000|2021-08-12 07:08:20|1099|1098.2|1099|1098.4|1099.2|1098.8|1098.6|1097.8|2928
1628752110000|2021-08-12 07:08:30|1099.2|1098.2|1099|1098.2|1099.2|1098.4|1099|1098|0
1628752120000|2021-08-12 07:08:40|1098.8|1098.4|1098.6|1098|1098.8|1098.4|1098.6|1098|3222
1628752130000|2021-08-12 07:08:50|1098.8|1097.8|1099|1098.2|1099|1098.2|1098.8|1097.8|500
1628752140000|2021-08-12 07:09:00|1098.8|1098|1098.6|1097.8|1098.8|1098|1097|1096.4|2534
1628752150000|2021-08-12 07:09:10|1098.8|1097.6|1098.8|1097.8|1098.8|1097.8|1098.6|1097.6|0
1628752160000|2021-08-12 07:09:20|1098.6|1097.6|1098|1097.2|1098.6|1097.6|1097.4|1097|1176
1628752170000|2021-08-12 07:09:30|1097.8|1096.8|1098|1097.4|1098|1097.4|1097.4|1096.6|7600
1628752180000|2021-08-12 07:09:40|1098.2|1097.6|1097.8|1097.2|1098.4|1097.8|1097.8|1097.2|2577
1628752190000|2021-08-12 07:09:50|1098.2|1097.4|1098.4|1097.8|1098.4|1097.8|1098.2|1097.2|100
1628752200000|2021-08-12 07:10:00|1098.2|1097.6|1098.2|1097.4|1098.2|1097.6|1097.8|1097.2|300
1628752210000|2021-08-12 07:10:10|1098|1097.2|1098.2|1097.4|1098.2|1097.4|1097.8|1097.2|0
1628752220000|2021-08-12 07:10:20|1098||1098.2||1098.2||1098||0
1628752230000|2021-08-12 07:10:30|1098|1097.2|1098|1097.4|1098|1097.4|1097.4|1096.8|1870
1628752240000|2021-08-12 07:10:40|1098.2|1097.6|1097.8|1097|1098.6|1097.8|1097.6|1097|1874
1628752250000|2021-08-12 07:10:50|1097.6|1096.8|1097.6|1097|1097.6|1097|1097.2|1096.6|1603
1628752260000|2021-08-12 07:11:00|1097.4|1096.8|1097|1096.2|1097.4|1096.8|1096.6|1095.8|2450
1628752270000|2021-08-12 07:11:10|1097.2|1096.4|1098|1097.2|1098|1097.2|1097.2|1096.4|3230
1628752280000|2021-08-12 07:11:20|1097.8||1097.8||1097.8||1097.8||0
1628752290000|2021-08-12 07:11:30|1098||1097.8||1098||1097.8||0
1628752300000|2021-08-12 07:11:40|1098||1098||1098||1098||0
1628752310000|2021-08-12 07:11:50|1098.2||1097.8||1098.2||1097.8||0
1628752320000|2021-08-12 07:12:00|1098|1097|1096.2|1095.8|1098|1097.2|1096.2|1095.8|12606
1628752330000|2021-08-12 07:12:10|1096|1095.6|1096.6|1095.8|1096.6|1095.8|1095.8|1095|200
1628752340000|2021-08-12 07:12:20|1096.4|1095.6|1095.8|1095|1096.4|1095.6|1095.8|1095|776
1628752350000|2021-08-12 07:12:30|1095.6|1094.8|1095.8|1095|1095.8|1095|1095.4|1094.6|0
1628752360000|2021-08-12 07:12:40|1096|1095.2|1095.8|1095|1096.2|1095.4|1095.8|1095|0
1628752370000|2021-08-12 07:12:50|1096|1095.2|1095.6|1095|1096.2|1095.4|1095.6|1095|0
1628752380000|2021-08-12 07:13:00|1095.8||1095.6||1095.8||1095.6||0
1628752390000|2021-08-12 07:13:10|1095.8|1095.2|1096|1095.4|1096|1095.4|1095.8|1095.2|127
1628752400000|2021-08-12 07:13:20|1096.2|1095.6|1096.8|1096.2|1096.8|1096.2|1096.2|1095.6|1851
1628752410000|2021-08-12 07:13:30|1096.2|1096|1096.2|1095.4|1096.8|1096.2|1096.2|1095.2|5988
1628752420000|2021-08-12 07:13:40||1095.6||1095.6||1095.6||1095.6|0
1628752430000|2021-08-12 07:13:50|1096|1095.4|1096|1095.4|1096|1095.4|1095.8|1095|379
1628752440000|2021-08-12 07:14:00|1095.8|1095.2|1096.2|1095.4|1096.2|1095.4|1095.8|1095.2|0
1628752460000|2021-08-12 07:14:20|1096|1095.2|1095.8|1095.2|1096|1095.2|1095.8|1095.2|0
1628752470000|2021-08-12 07:14:30|1095.6|1095|1094.8|1094.2|1095.6|1095.2|1094.6|1093.8|2787
1628752480000|2021-08-12 07:14:40|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1628752490000|2021-08-12 07:14:50|1094.4|1094|1094.6|1093.8|1094.6|1094.2|1094.4|1093.6|3115
1628752500000|2021-08-12 07:15:00|1094.4|1093.6|1094.6|1094.2|1094.6|1094.2|1094|1093.6|1895
1628752510000|2021-08-12 07:15:10|1094.4|1094|1094|1093.6|1094.4|1094|1094|1093.4|1424
1628752520000|2021-08-12 07:15:20|1094.2|1093.8|1095|1094.2|1095.2|1094.4|1094.2|1093.8|2210
1628752530000|2021-08-12 07:15:30|1095.2|1094.4|1095.4|1094.6|1095.4|1094.6|1095.2|1094.4|0
1628752550000|2021-08-12 07:15:50|1095.6|1094.8|1095.8|1095.2|1095.8|1095.2|1095.6|1094.8|0
1628752560000|2021-08-12 07:16:00|1095.6||1095.8||1095.8||1095.6||0
1628752570000|2021-08-12 07:16:10|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|616
1628752580000|2021-08-12 07:16:20|1096|1095.6|1096|1095.4|1096.2|1095.8|1095.8|1095.4|4104
1628752610000|2021-08-12 07:16:50|1095.8|1095.2|1094.6|1093.8|1095.8|1095.2|1094.6|1093.8|3646
1628752620000|2021-08-12 07:17:00|1094.4|1093.6|1093.8|1093|1094.4|1094|1093.8|1093|1
1628752630000|2021-08-12 07:17:10|1093.6|1093.2|1094.2|1093.6|1094.4|1094.2|1093.6|1093|4135
1628752640000|2021-08-12 07:17:20|1094.4|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|980
1628752650000|2021-08-12 07:17:30|1094.4|1094|1094.4|1093.8|1094.4|1094.2|1094.4|1093.8|764
1628752660000|2021-08-12 07:17:40|1094.6|1094|1094.2|1093.6|1094.6|1094|1094|1093.4|2090
1628752670000|2021-08-12 07:17:50||1093.4||1093.6||1093.6||1093.4|0
1628752680000|2021-08-12 07:18:00|1094|1093.4|1095.6|1095|1096|1095.2|1093.8|1093.2|7896
1628752690000|2021-08-12 07:18:10|1095.4|1094.8|1095|1094.4|1095.4|1094.8|1095|1094.4|380
1628752700000|2021-08-12 07:18:20|1094.8|1094.2|1095.8|1095.2|1095.8|1095.2|1094.4|1094|8439
1628752710000|2021-08-12 07:18:30|1095.6|1095|1095.6|1094.8|1095.6|1095|1095.4|1094.8|0
1628752720000|2021-08-12 07:18:40||1095||1095.2||1095.2||1095|500
1628752730000|2021-08-12 07:18:50|1095.4|1095|1094.6|1093.8|1095.4|1095|1094.6|1093.8|2077
1628752740000|2021-08-12 07:19:00|1094.4|1093.6|1093.8|1093.2|1094.4|1093.6|1093.8|1093.2|0
1628752750000|2021-08-12 07:19:10|1094|1093|1094.6|1093.8|1094.6|1094|1094|1093|4120
1628752760000|2021-08-12 07:19:20|1094.8|1094|1095|1094.4|1095|1094.4|1094.6|1094|0
1628752770000|2021-08-12 07:19:30|1095.2|1094.6|1095|1094.4|1095.4|1094.8|1095|1094.4|0
1628752780000|2021-08-12 07:19:40|1094.8|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|489
1628752790000|2021-08-12 07:19:50|1095|1094.6|1096|1095.2|1096|1095.2|1095|1094.6|457
1628752800000|2021-08-12 07:20:00|1096.2|1095.4|1096.8|1096|1096.8|1096|1096.2|1095.4|0
1628752810000|2021-08-12 07:20:10|1096.6|1095.8|1096|1095.6|1096.6|1095.8|1096|1095.6|3665
1628752820000|2021-08-12 07:20:20|1096.4|1095.8|1097|1096.4|1097|1096.4|1096.4|1095.8|35
1628752830000|2021-08-12 07:20:30|1096.8|1096.2|1096.6|1096|1096.8|1096.2|1096.2|1095.8|0
1628752840000|2021-08-12 07:20:40|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.2|1095.6|0
1628752850000|2021-08-12 07:20:50||1095.8||1096||1096||1095.8|1000
1628752860000|2021-08-12 07:21:00|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.2|1095.8|4252
1628752870000|2021-08-12 07:21:10|1097.2|1096.6|1097.2|1096.6|1097.4|1096.8|1097|1096.4|1608
1628752880000|2021-08-12 07:21:20|1097.4|1096.8|1096.8|1096.2|1097.8|1097.2|1096.4|1095.6|2528
1628752890000|2021-08-12 07:21:30|1097|1096.4|1096.6|1096.4|1097.2|1096.8|1096.6|1096.2|3915
1628752900000|2021-08-12 07:21:40|1096.8|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096|118
1628752910000|2021-08-12 07:21:50|1097|1096.6|1097.4|1096.6|1097.8|1097.2|1097|1096.6|1402
1628752920000|2021-08-12 07:22:00|1097.2|1096.4|1097.2|1096.6|1097.2|1096.8|1096.8|1096.4|1
1628752930000|2021-08-12 07:22:10|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1628752940000|2021-08-12 07:22:20|1097.2|1096.6|1097.4|1096.6|1097.4|1096.6|1097.2|1096.6|0
1628752950000|2021-08-12 07:22:30|1097.2|1096.4|1096.6|1095.8|1097.2|1096.4|1096.6|1095.8|0
1628752960000|2021-08-12 07:22:40|1096.8|1096|1096.8|1096.4|1096.8|1096.6|1096.8|1096|100
1628752970000|2021-08-12 07:22:50|1096.6|1096.2|1096.2|1095.6|1096.6|1096.2|1096.2|1095.6|1576
1628752980000|2021-08-12 07:23:00|1096|1095.4|1096|1095.2|1096|1095.4|1096|1095.2|0
1628752990000|2021-08-12 07:23:10|1095.8|1095.4|1095.8|1095|1095.8|1095.6|1095.8|1095|0
1628753000000|2021-08-12 07:23:20||1095.2||1095.2||1095.2||1095|0
1628753010000|2021-08-12 07:23:30|1096|1095.4|1096.6|1095.8|1096.6|1095.8|1096|1095.4|52
1628753020000|2021-08-12 07:23:40|1096.8|1096|1097|1096.4|1097|1096.6|1096.8|1096|0
1628753030000|2021-08-12 07:23:50|1096.8|1096.2|1096.8|1096.2|1097|1096.2|1096.8|1096.2|0
1628753040000|2021-08-12 07:24:00|1096.6|1096|1096.6|1095.8|1096.6|1096.2|1096.2|1095.6|414
1628753050000|2021-08-12 07:24:10|1096.4|1095.6|1095.8|1095.2|1096.4|1095.6|1095.8|1095.2|0
1628753060000|2021-08-12 07:24:20|1095.6|1095|1095.2|1094.8|1095.6|1095.2|1095.2|1094.6|0
1628753070000|2021-08-12 07:24:30|1095|1094.6|1095|1094.4|1095|1094.6|1094.8|1094|0
1628753080000|2021-08-12 07:24:40|1094.8|1094.2|1094.6|1094|1094.8|1094.2|1094.6|1093.8|0
1628753090000|2021-08-12 07:24:50|1094.4|1093.8|1094.2|1093.4|1094.6|1093.8|1094.2|1093.4|543
1628753100000|2021-08-12 07:25:00|1094|1093.6|1094.6|1094|1094.6|1094.2|1094|1093.6|868
1628753110000|2021-08-12 07:25:10|1094.8|1094.2|1095.4|1094.8|1095.4|1094.8|1094.8|1094.2|1596
1628753120000|2021-08-12 07:25:20|1095.6|1095|1095.2|1094.6|1095.6|1095.2|1095.2|1094.6|3542
1628753130000|2021-08-12 07:25:30|1095|1094.4|1094.6|1094|1095|1094.4|1094.6|1094|0
1628753140000|2021-08-12 07:25:40|1094.8|1094.2|1095.2|1094.6|1095.2|1094.6|1094.8|1094.2|307
1628753150000|2021-08-12 07:25:50|1095|1094.8|1094.4|1093.8|1095|1094.8|1094.4|1093.8|592
1628753160000|2021-08-12 07:26:00|1094.6|1094|1095.2|1094.6|1095.2|1094.6|1094.6|1094|0
1628753170000|2021-08-12 07:26:10|1095|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094|0
1628753180000|2021-08-12 07:26:20|1094.8|1094.4|1094.8|1094.2|1094.8|1094.4|1094.8|1094.2|0
1628753190000|2021-08-12 07:26:30|1094.6|1094.4|1095|1094.4|1095.4|1094.8|1094.6|1094.4|744
1628753200000|2021-08-12 07:26:40|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.8|1094.2|975
1628753210000|2021-08-12 07:26:50|1094.8|1094.2|1095.6|1095|1095.6|1095|1094.2|1094|853
1628753220000|2021-08-12 07:27:00|1095.8|1095.2|1095.6|1095.2|1096|1095.4|1095.6|1095|812
1628753230000|2021-08-12 07:27:10|1095.4|1095.4|1095.8|1095.4|1095.8|1095.4|1095.4|1095.4|615
1628753240000|2021-08-12 07:27:20|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1628753250000|2021-08-12 07:27:30|1095.6|1095.2|1095.6|1095.4|1096|1095.8|1095.2|1094.8|26601
1628753260000|2021-08-12 07:27:40|1095.8|1095.2|1096|1095.4|1096|1095.6|1095.8|1095.2|2044
1628753270000|2021-08-12 07:27:50|1095.8|1095.6|1096.4|1095.8|1096.4|1095.8|1095.6|1095.2|1965
1628753280000|2021-08-12 07:28:00|1096.2|1095.6|1096.2|1095.6|1096.4|1095.8|1096|1095.4|0
1628753290000|2021-08-12 07:28:10|1096.4|1095.8|1096.6|1095.8|1096.6|1096|1096.4|1095.8|0
1628753300000|2021-08-12 07:28:20|1096.4|1095.6|1094.8|1094.2|1096.4|1095.6|1094.6|1094.2|3583
1628753310000|2021-08-12 07:28:30|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1628753320000|2021-08-12 07:28:40|1095.2|1094.6|1095.8|1095.2|1095.8|1095.2|1095.2|1094.6|6500
1628753330000|2021-08-12 07:28:50|1096||1095.8||1096||1095.8||0
1628753350000|2021-08-12 07:29:10||1095.4||1095.2||1095.4||1095.2|0
1628753360000|2021-08-12 07:29:20|1095.6|1095|1095.4|1094.8|1095.6|1095|1095|1094.4|2254
1628753370000|2021-08-12 07:29:30|1095.6||1095.6||1095.6||1095.4||340
1628753380000|2021-08-12 07:29:40|1095.8|1095|1095.6|1095.2|1096|1095.4|1095.6|1095|0
1628753390000|2021-08-12 07:29:50|1095.4|1095|1095.4|1094.8|1095.4|1095|1095.2|1094.8|1901
1628753400000|2021-08-12 07:30:00|1095.6|1095|1096|1095.4|1096|1095.4|1095.4|1095|3586
1628753410000|2021-08-12 07:30:10|1095.8|1095.2|1095.4|1094.8|1095.8|1095.2|1095.2|1094.6|1667
1628753420000|2021-08-12 07:30:20|1095.6|1095|1095.8|1095|1096|1095.2|1095.6|1095|0
1628753430000|2021-08-12 07:30:30|1095.6|1095.2|1095.8|1095|1095.8|1095.2|1095.4|1095|5398
1628753440000|2021-08-12 07:30:40||1095.2||1095.2||1095.2||1095.2|0
1628753450000|2021-08-12 07:30:50|1096|1095|1095.8|1095.2|1096|1095.2|1095.8|1095|0
1628753460000|2021-08-12 07:31:00|1095.6|1095|1095.6|1095|1095.6|1095.2|1095.2|1094.8|4269
1628753470000|2021-08-12 07:31:10|1095.4|1095.2|1095.4|1094.8|1095.4|1095.2|1095.4|1094.8|0
1628753480000|2021-08-12 07:31:20|1095.6||1095.4||1095.6||1095.4||0
1628753490000|2021-08-12 07:31:30|1095.2|1094.6|1095.6|1094.8|1095.6|1095.2|1095|1094.4|6263
1628753500000|2021-08-12 07:31:40|1095.4|1094.6|1095|1094.6|1095.4|1094.6|1095|1094.6|0
1628753510000|2021-08-12 07:31:50|1095.2|1094.8|1095.6|1094.8|1095.6|1094.8|1095.2|1094.8|0
1628753520000|2021-08-12 07:32:00|1095.4||1095.4||1095.4||1095.4||0
1628753530000|2021-08-12 07:32:10|1095.6||1095.6||1095.6||1095.6||0
1628753550000|2021-08-12 07:32:30|1095.8|1095|1096.8|1096.2|1096.8|1096.2|1095.8|1095|8403
1628753560000|2021-08-12 07:32:40|1096.6|1096.4|1096.4|1095.6|1096.8|1096.4|1096.2|1095.6|4910
1628753570000|2021-08-12 07:32:50|1096.6|1095.8|1096.4|1096|1096.8|1096.2|1096|1095.8|376
1628753580000|2021-08-12 07:33:00|1096.2|1095.8|1095.6|1095|1096.4|1095.8|1095.6|1095|466
1628753600000|2021-08-12 07:33:20|1094.8|1094.6|1095.2|1094.6|1095.6|1094.8|1094.8|1094.6|16374
1628753610000|2021-08-12 07:33:30|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.6|1094.2|2427
1628753620000|2021-08-12 07:33:40|1094.6|1094|1094.2|1093.6|1094.6|1094|1094.2|1093.6|0
1628753630000|2021-08-12 07:33:50|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.4|1093.8|4093
1628753640000|2021-08-12 07:34:00|1094.6||1094.4||1094.6||1094.4||0
1628753650000|2021-08-12 07:34:10|1094.6|1094.2|1094.8|1094.2|1094.8|1094.4|1094.4|1094|0
1628753660000|2021-08-12 07:34:20|1095|1094.4|1095.2|1094.6|1095.2|1094.6|1095|1094.4|0
1628753680000|2021-08-12 07:34:40|1095.4|1094.8|1094.8|1094.2|1095.8|1095.4|1094.8|1094.2|5424
1628753690000|2021-08-12 07:34:50|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.4|1093.8|0
1628753710000|2021-08-12 07:35:10|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1628753730000|2021-08-12 07:35:30|1094.8|1094.6|1095.2|1094.6|1095.2|1094.6|1094.8|1094.6|74
1628753750000|2021-08-12 07:35:50|1095|1094.4|1094.8|1094.4|1095|1094.4|1094.6|1094.4|0
1628753760000|2021-08-12 07:36:00|1094.6|1094.2|1095.2|1094.8|1095.2|1094.8|1094.6|1094|11600
1628753770000|2021-08-12 07:36:10|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.8|1094.2|0
1628753780000|2021-08-12 07:36:20|1095|1094.4|1094.6|1094|1095|1094.4|1094.4|1094|1635
1628753800000|2021-08-12 07:36:40|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.4|1093.8|0
1628753810000|2021-08-12 07:36:50|1094.6|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1094.2|0
1628753820000|2021-08-12 07:37:00|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.4|1093.8|1603
1628753830000|2021-08-12 07:37:10|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.2|1093.8|6006
1628753840000|2021-08-12 07:37:20||1093.6||1093.8||1093.8||1093.6|0
1628753850000|2021-08-12 07:37:30|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|586
1628753870000|2021-08-12 07:37:50|1093.8|1093.2|1094|1093.6|1094|1093.8|1093.4|1093|3899
1628753890000|2021-08-12 07:38:10|1094.2|1093.8|1094.2|1093.6|1094.6|1094|1094|1093.6|401
1628753900000|2021-08-12 07:38:20|1094|1093.4|1093.2|1092.8|1094|1093.6|1093|1092.8|22698
1628753910000|2021-08-12 07:38:30|1093|1093|1093.4|1092.8|1093.6|1093|1093|1092.8|808
1628753930000|2021-08-12 07:38:50|1093.2||1093.4||1093.4||1093.2||2030
1628753940000|2021-08-12 07:39:00|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.6|1093|494
1628753950000|2021-08-12 07:39:10|1093.8|1093.4|1094.6|1093.8|1094.6|1093.8|1093.8|1093.4|537
1628753960000|2021-08-12 07:39:20|1094.4|1093.6|1094|1093.4|1094.4|1093.6|1094|1093.4|2108
1628753970000|2021-08-12 07:39:30|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1628753980000|2021-08-12 07:39:40||1093.4||1093.4||1093.4||1093.4|0
1628753990000|2021-08-12 07:39:50|1094.4|1093.6|1094.4|1093.6|1094.4|1093.6|1094.4|1093.6|0
1628754000000|2021-08-12 07:40:00|1094.2|1093.8|1094.6|1094|1094.6|1094|1094.2|1093.8|0
1628754010000|2021-08-12 07:40:10|1094.4||1094.6||1094.6||1094.4||0
1628754020000|2021-08-12 07:40:20|1094.8|1094.2|1095|1094.6|1095|1094.6|1094.8|1094.2|1941
1628754030000|2021-08-12 07:40:30|1095.2|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|210
1628754040000|2021-08-12 07:40:40||1094.6||1094.6||1094.6||1094.6|0
1628754050000|2021-08-12 07:40:50|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|0
1628754070000|2021-08-12 07:41:10|1095.4|1094.8|1095.6|1094.8|1095.6|1094.8|1095.4|1094.8|0
1628754080000|2021-08-12 07:41:20|1095.4||1095.2||1095.4||1095.2||0
1628754090000|2021-08-12 07:41:30|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|1361
1628754100000|2021-08-12 07:41:40|1095.8|1095.4|1095.6|1095|1095.8|1095.4|1095.6|1095|0
1628754110000|2021-08-12 07:41:50|1095.4|1095.2|1095.2|1094.8|1095.4|1095.2|1095.2|1094.8|2668
1628754120000|2021-08-12 07:42:00|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1628754130000|2021-08-12 07:42:10|1095.6|1094.8|1094.8|1094.2|1095.6|1094.8|1094.6|1094.2|4167
1628754150000|2021-08-12 07:42:30|1094.6||1094.6||1094.6||1094.6||0
1628754160000|2021-08-12 07:42:40|||||||||97
1628754190000|2021-08-12 07:43:10|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.2|539
1628754200000|2021-08-12 07:43:20|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.6|327
1628754210000|2021-08-12 07:43:30|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.8|1094.2|1091
1628754270000|2021-08-12 07:44:30||1094.4||1094.4||1094.4||1094.4|0
1628754280000|2021-08-12 07:44:40|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1628754290000|2021-08-12 07:44:50|1094.6|1094.2|1094.2|1093.6|1094.6|1094.2|1094|1093.6|7850
1628754300000|2021-08-12 07:45:00|1094.4|1093.8|1094.2|1094|1094.4|1094.2|1094.2|1093.8|2153
1628754310000|2021-08-12 07:45:10|1094.4|1093.8|1094|1093.6|1094.4|1093.8|1094|1093.6|2
1628754320000|2021-08-12 07:45:20|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1628754330000|2021-08-12 07:45:30|1094.6|1094|1095.6|1095|1095.6|1095|1094.6|1094|11719
1628754340000|2021-08-12 07:45:40|1095.4|1094.8|1095.2|1094.8|1095.4|1094.8|1095.2|1094.8|0
1628754350000|2021-08-12 07:45:50|1095|1094.6|1095|1094.6|1095.2|1095|1094.8|1094.4|3972
1628754360000|2021-08-12 07:46:00|1094.8|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094.2|0
1628754370000|2021-08-12 07:46:10|1094.8|1094|1094.6|1094|1094.8|1094|1094.6|1094|0
1628754390000|2021-08-12 07:46:30|1094.8|1094.2|1094.4|1093.8|1094.8|1094.4|1094.4|1093.8|1685
1628754400000|2021-08-12 07:46:40|1094.2|1093.6|1094|1093.6|1094.2|1093.6|1094|1093.4|2467
1628754410000|2021-08-12 07:46:50|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093|34
1628754430000|2021-08-12 07:47:10|1094|1093.6|1094.4|1094|1094.4|1094|1094|1093.6|1070
1628754440000|2021-08-12 07:47:20|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|1133
1628754450000|2021-08-12 07:47:30|1094||1094.2||1094.2||1094||0
1628754470000|2021-08-12 07:47:50|1094|1093.6|1094.6|1094|1094.6|1094.2|1093.8|1093.4|718
1628754480000|2021-08-12 07:48:00|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|890
1628754490000|2021-08-12 07:48:10|1094.8|1094.4|1095.2|1094.8|1095.6|1095.2|1094.8|1094.4|3153
1628754500000|2021-08-12 07:48:20|1095||1095.2||1095.4||1095||0
1628754510000|2021-08-12 07:48:30|1095|1094.6|1095|1094.4|1095.2|1094.8|1094.8|1094.4|222
1628754520000|2021-08-12 07:48:40|1095.2|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.6|0
1628754530000|2021-08-12 07:48:50|1095.2|1094.8|1095.4|1095|1095.4|1095.2|1095.2|1094.8|68
1628754550000|2021-08-12 07:49:10|1095.6|1095.4|1095|1094.6|1095.8|1095.4|1095|1094.6|710
1628754560000|2021-08-12 07:49:20|1095.2|1094.4|1095|1094.6|1095.2|1094.6|1094.6|1094.2|1601
1628754570000|2021-08-12 07:49:30|1094.8|1094.4|1095|1094.6|1095.2|1094.6|1094.8|1094.4|0
1628754580000|2021-08-12 07:49:40|1095.2|1094.4|1095.4|1094.6|1095.4|1094.6|1095.2|1094.4|0
1628754590000|2021-08-12 07:49:50|1095.2||1095.2||1095.2||1095.2||0
1628754610000|2021-08-12 07:50:10|1095||1095||1095||1095||0
1628754620000|2021-08-12 07:50:20||1094.4||1094.4||1094.4||1094.4|0
1628754630000|2021-08-12 07:50:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.4|1094|2147
1628754640000|2021-08-12 07:50:40|1095|1094.4|1095.6|1095|1095.6|1095|1095|1094.4|0
1628754650000|2021-08-12 07:50:50||1095.2||1095.2||1095.4||1095.2|0
1628754660000|2021-08-12 07:51:00|1095.4|1095.4|1095.2|1094.8|1095.4|1095.4|1095.2|1094.8|0
1628754670000|2021-08-12 07:51:10|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1628754680000|2021-08-12 07:51:20|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1628754690000|2021-08-12 07:51:30|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1628754700000|2021-08-12 07:51:40|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.6|0
1628754710000|2021-08-12 07:51:50|1095.2||1095.2||1095.2||1095||0
1628754720000|2021-08-12 07:52:00|1095||1095.2||1095.2||1095||0
1628754730000|2021-08-12 07:52:10|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.4|1095|402
1628754760000|2021-08-12 07:52:40|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|2456
1628754770000|2021-08-12 07:52:50|1096|1095.6|1095.4|1094.8|1096|1095.6|1095.2|1094.8|5210
1628754780000|2021-08-12 07:53:00|1095.2|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|138
1628754790000|2021-08-12 07:53:10|1095.6|1094.8|1095.4|1095|1095.6|1095.2|1095.4|1094.8|2996
1628754800000|2021-08-12 07:53:20|1095.2|1094.8|1096|1095.6|1096|1095.6|1095.2|1094.8|1608
1628754810000|2021-08-12 07:53:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|0
1628754820000|2021-08-12 07:53:40|1095.6||1095.8||1095.8||1095.6||0
1628754830000|2021-08-12 07:53:50|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|6688
1628754860000|2021-08-12 07:54:20|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|1572
1628754870000|2021-08-12 07:54:30|1095.4|1095|1096|1095.6|1096|1095.6|1095.4|1095|0
1628754880000|2021-08-12 07:54:40|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1628754900000|2021-08-12 07:55:00|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1628754910000|2021-08-12 07:55:10|1096.2||1096.2||1096.2||1096.2||0
1628754920000|2021-08-12 07:55:20|1096.4|1096.2|1097|1096.4|1097|1096.4|1096.4|1096.2|489
1628754930000|2021-08-12 07:55:30|1096.8||1096.8||1096.8||1096.8||0
1628754940000|2021-08-12 07:55:40|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1096.8|1096.4|2549
1628754950000|2021-08-12 07:55:50|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|0
1628754970000|2021-08-12 07:56:10|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|106
1628754980000|2021-08-12 07:56:20|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|898
1628754990000|2021-08-12 07:56:30|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|10308
1628755000000|2021-08-12 07:56:40|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096|0
1628755010000|2021-08-12 07:56:50|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1095.8|1095.4|13588
1628755020000|2021-08-12 07:57:00|1096.4|1096|1096.6|1096.4|1096.6|1096.4|1096.4|1096|808
1628755030000|2021-08-12 07:57:10|1096.8|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|0
1628755040000|2021-08-12 07:57:20|1096.6|1096.2|1096.6|1096|1096.6|1096.2|1096.2|1095.8|2532
1628755050000|2021-08-12 07:57:30||1096.2||1096.2||1096.2||1096.2|0
1628755070000|2021-08-12 07:57:50|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.2|1096|4279
1628755080000|2021-08-12 07:58:00|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.2|1096|1308
1628755090000|2021-08-12 07:58:10||1096.4||1096.4||1096.4||1096.4|300
1628755100000|2021-08-12 07:58:20|1096.8|1096.6|1096.8|1096.6|1097|1096.6|1096.4|1096.2|3937
1628755110000|2021-08-12 07:58:30|1096.6|1096.4|1095.8|1095.2|1096.6|1096.4|1095.8|1095.2|2621
1628755120000|2021-08-12 07:58:40|1096|1095.4|1096|1095.6|1096|1095.6|1096|1095.4|0
1628755130000|2021-08-12 07:58:50|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1628755150000|2021-08-12 07:59:10|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|0
1628755160000|2021-08-12 07:59:20|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1628755170000|2021-08-12 07:59:30|1095.8|1095.4|1095.6|1095.2|1096|1095.6|1095.4|1095|1731
1628755180000|2021-08-12 07:59:40|1095.4|1095|1095.4|1094.8|1095.4|1095|1095.4|1094.8|0
1628755190000|2021-08-12 07:59:50|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1094.8|1094.4|600
1628755200000|2021-08-12 08:00:00|1095.2|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1628755210000|2021-08-12 08:00:10||1094.4||1094.6||1094.6||1094.4|0
1628755220000|2021-08-12 08:00:20|1095.2|1094.4|1095.2|1094.6|1095.4|1095.2|1095|1094.4|2349
1628755230000|2021-08-12 08:00:30|1095.4|1094.8|1095.2|1094.6|1095.4|1095|1095.2|1094.6|0
1628755240000|2021-08-12 08:00:40|1095||1095||1095||1095||0
1628755270000|2021-08-12 08:01:10|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|854
1628755280000|2021-08-12 08:01:20|1094.4||1094.6||1094.6||1094.4||0
1628755290000|2021-08-12 08:01:30|1094.4|1094|1094.6|1094.2|1094.8|1094.4|1094.2|1093.8|9405
1628755310000|2021-08-12 08:01:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1628755320000|2021-08-12 08:02:00|1095||1094.8||1095||1094.8||0
1628755330000|2021-08-12 08:02:10|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094.2|2636
1628755340000|2021-08-12 08:02:20|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|1
1628755350000|2021-08-12 08:02:30|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|56
1628755360000|2021-08-12 08:02:40|1095|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.6|2365
1628755370000|2021-08-12 08:02:50|1095.2|1095|1095.2|1094.8|1095.2|1095|1094.8|1094.4|20093
1628755380000|2021-08-12 08:03:00|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.4|0
1628755390000|2021-08-12 08:03:10|1095.2|1094.8|1095.2|1095|1095.2|1095|1095.2|1094.8|0
1628755400000|2021-08-12 08:03:20|1095.4|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|953
1628755410000|2021-08-12 08:03:30|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1628755420000|2021-08-12 08:03:40|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|221
1628755430000|2021-08-12 08:03:50|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1628755440000|2021-08-12 08:04:00|1095.8|1095.4|1095.8|1095.2|1095.8|1095.6|1095.6|1095|2395
1628755450000|2021-08-12 08:04:10|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.4|0
1628755460000|2021-08-12 08:04:20|1096|1095.6|1096.2|1095.6|1096.2|1095.6|1096|1095.6|0
1628755480000|2021-08-12 08:04:40|1096.4|1095.8|1096.2|1095.8|1096.4|1095.8|1096.2|1095.8|0
1628755490000|2021-08-12 08:04:50|1096.4|1095.6|1096|1095.6|1096.4|1095.6|1096|1095.6|2513
1628755500000|2021-08-12 08:05:00|1096.2|1095.8|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|0
1628755510000|2021-08-12 08:05:10|1096.4|1096|1096.2|1095.6|1096.4|1096|1096.2|1095.6|90
1628755530000|2021-08-12 08:05:30|1096|1095.8|1096.4|1095.8|1096.4|1095.8|1096|1095.8|0
1628755540000|2021-08-12 08:05:40|1096.6|1096|1096.6|1096.2|1096.8|1096.2|1096.6|1096|0
1628755550000|2021-08-12 08:05:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|0
1628755560000|2021-08-12 08:06:00|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|0
1628755570000|2021-08-12 08:06:10|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1628755580000|2021-08-12 08:06:20|1096.8|1096.4|1097|1096.6|1097.2|1096.8|1096.6|1096.4|1380
1628755590000|2021-08-12 08:06:30|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1628755600000|2021-08-12 08:06:40|1097|1096.6|1097|1096.4|1097.2|1096.8|1096.8|1096.4|3322
1628755620000|2021-08-12 08:07:00|1096.8|1096.2|1096.4|1095.8|1096.8|1096.2|1096.4|1095.8|0
1628755630000|2021-08-12 08:07:10|1096.2|1095.6|1096.2|1095.6|1096.4|1095.6|1096|1095.6|0
1628755640000|2021-08-12 08:07:20|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.2|0
1628755650000|2021-08-12 08:07:30|1096|1095.6|1095.8|1095.2|1096|1095.6|1095.8|1095.2|0
1628755660000|2021-08-12 08:07:40|1096|1095.4|1096.2|1095.8|1096.2|1095.8|1096|1095.4|122
1628755670000|2021-08-12 08:07:50|1096|1095.6|1095.8|1095.2|1096|1095.6|1095.8|1095.2|0
1628755680000|2021-08-12 08:08:00|1095.6|1095|1096|1095.6|1096.2|1096|1095.4|1095|81909
1628755700000|2021-08-12 08:08:20|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|408
1628755710000|2021-08-12 08:08:30|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1628755720000|2021-08-12 08:08:40|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|1486
1628755730000|2021-08-12 08:08:50|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|0
1628755740000|2021-08-12 08:09:00|1096.2|1095.8|1096.2|1095.6|1096.2|1095.8|1095.8|1095.6|2535
1628755750000|2021-08-12 08:09:10|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.4|0
1628755760000|2021-08-12 08:09:20|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1628755770000|2021-08-12 08:09:30|1096.2|1095.4|1096.4|1096|1097|1096.6|1096.2|1095.4|7370
1628755780000|2021-08-12 08:09:40|1096.2|1095.8|1096.4|1096|1096.4|1096|1096|1095.8|2094
1628755800000|2021-08-12 08:10:00|1096.2|1095.8|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|371
1628755810000|2021-08-12 08:10:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1628755820000|2021-08-12 08:10:20|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|928
1628755850000|2021-08-12 08:10:50||1095.4||1095.6||1095.6||1095.4|0
1628755860000|2021-08-12 08:11:00|1095.8|1095.4|1095.6|1095|1095.8|1095.4|1095.6|1095|1864
1628755870000|2021-08-12 08:11:10|1095.4|1094.8|1095.4|1095|1095.4|1095|1095|1094.6|1022
1628755880000|2021-08-12 08:11:20|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.6|1095.2|519
1628755890000|2021-08-12 08:11:30|1095.6|1095.2|1095.4|1094.8|1095.6|1095.2|1095|1094.8|2673
1628755900000|2021-08-12 08:11:40|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|0
1628755910000|2021-08-12 08:11:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1628755920000|2021-08-12 08:12:00|1095|1094.6|1095.2|1095|1095.2|1095|1094.8|1094.4|111
1628755930000|2021-08-12 08:12:10|1095.4|1094.8|1095.6|1095.2|1095.8|1095.2|1095.2|1094.8|114
1628755940000|2021-08-12 08:12:20|1095.8||1095.6||1095.8||1095.6||0
1628755970000|2021-08-12 08:12:50|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1628755980000|2021-08-12 08:13:00|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1628755990000|2021-08-12 08:13:10|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1628756000000|2021-08-12 08:13:20|1095.2|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.8|0
1628756010000|2021-08-12 08:13:30||1095||1095.2||1095.2||1095|0
1628756020000|2021-08-12 08:13:40|1095.2|1095|1095.2|1094.8|1095.2|1095.2|1095|1094.8|1044
1628756030000|2021-08-12 08:13:50|1095|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|108
1628756040000|2021-08-12 08:14:00|1095.6|1095.2|1095|1094.6|1095.6|1095.2|1094.8|1094.6|16870
1628756070000|2021-08-12 08:14:30|1094.8|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|5
1628756090000|2021-08-12 08:14:50|1094.8|1094.6|1095.4|1095|1095.4|1095|1094.8|1094.6|4912
1628756110000|2021-08-12 08:15:10|1095.6|1094.8|1095.2|1094.6|1095.6|1094.8|1094.8|1094.4|5684
1628756120000|2021-08-12 08:15:20|1095||1095||1095||1094.8||0
1628756130000|2021-08-12 08:15:30|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.2|621
1628756150000|2021-08-12 08:15:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1628756160000|2021-08-12 08:16:00||1095||1094.6||1095||1094.6|250
1628756180000|2021-08-12 08:16:20|1095.4|1094.8|1095.4|1095|1095.4|1095|1095.4|1094.8|0
1628756190000|2021-08-12 08:16:30|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|2716
1628756200000|2021-08-12 08:16:40|1095|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.6|0
1628756210000|2021-08-12 08:16:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1628756220000|2021-08-12 08:17:00|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1628756230000|2021-08-12 08:17:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1628756240000|2021-08-12 08:17:20|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|502
1628756250000|2021-08-12 08:17:30|1095.8||1095.8||1095.8||1095.8||0
1628756260000|2021-08-12 08:17:40|1096|1095.4|1096|1095.8|1096.2|1095.8|1096|1095.4|307
1628756270000|2021-08-12 08:17:50|1095.8|1095.6|1095.6|1095.2|1096|1095.6|1095.6|1095.2|1633
1628756280000|2021-08-12 08:18:00|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1628756300000|2021-08-12 08:18:20|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1628756310000|2021-08-12 08:18:30|1095.6|1095.2|1095.8|1095.2|1095.8|1095.2|1095.6|1095.2|0
1628756330000|2021-08-12 08:18:50|1095.6||1095.6||1095.6||1095.6||0
1628756340000|2021-08-12 08:19:00|1095.4|1095|1095.8|1095.2|1095.8|1095.4|1095.2|1095|11431
1628756350000|2021-08-12 08:19:10|1096|1095.4|1096.4|1096|1096.6|1096.2|1096|1095.4|817
1628756360000|2021-08-12 08:19:20|1096.6|1096.2|1096.6|1096.2|1096.8|1096.2|1096.6|1096.2|0
1628756370000|2021-08-12 08:19:30|1096.8||1096.8||1096.8||1096.6||0
1628756380000|2021-08-12 08:19:40|1096.6||1096.6||1096.6||1096.6||0
1628756390000|2021-08-12 08:19:50|1096.4|1096|1096.4|1095.8|1096.4|1096|1096.2|1095.8|3300
1628756400000|2021-08-12 08:20:00|1096.6|1096|1096.2|1095.8|1096.6|1096.2|1096|1095.8|0
1628756410000|2021-08-12 08:20:10|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1628756440000|2021-08-12 08:20:40|1096.6|1096.4|1096.4|1096.2|1096.8|1096.4|1096.4|1096.2|10543
1628756460000|2021-08-12 08:21:00|1096.6|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|1866
1628756470000|2021-08-12 08:21:10|1096.8|1096.4|1097.4|1097|1097.4|1097|1096.8|1096.4|1545
1628756480000|2021-08-12 08:21:20|1097.6|1097.2|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|768
1628756500000|2021-08-12 08:21:40|1097|1096.6|1097|1096.4|1097|1096.6|1096.8|1096.4|0
1628756510000|2021-08-12 08:21:50|1097.2|1096.6|1097|1096.4|1097.2|1096.8|1096.6|1096.2|1671
1628756540000|2021-08-12 08:22:20|||||||||100
1628756550000|2021-08-12 08:22:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|0
1628756560000|2021-08-12 08:22:40|1097.4|1096.8|1097.6|1097.2|1097.6|1097.2|1097.4|1096.8|0
1628756570000|2021-08-12 08:22:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|919
1628756580000|2021-08-12 08:23:00|1097.6|1097.6|1097.6|1097.2|1097.6|1097.6|1097.6|1097.2|2732
1628756590000|2021-08-12 08:23:10|1097.4|1097.4|1097.4|1097|1097.4|1097.4|1097.2|1097|5636
1628756600000|2021-08-12 08:23:20|1097.6|1097.2|1097.6|1097.2|1097.8|1097.2|1097.6|1097.2|10
1628756610000|2021-08-12 08:23:30|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|12
1628756620000|2021-08-12 08:23:40|1097.8|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.6|0
1628756630000|2021-08-12 08:23:50|1098.2|1097.8|1098.4|1098|1098.4|1098|1098|1097.6|0
1628756650000|2021-08-12 08:24:10|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|1046
1628756660000|2021-08-12 08:24:20|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1097.8|358
1628756670000|2021-08-12 08:24:30|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1628756680000|2021-08-12 08:24:40|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|1513
1628756690000|2021-08-12 08:24:50|1097.8|1097.8|1098.2|1097.8|1098.2|1097.8|1097.8|1097.6|12
1628756700000|2021-08-12 08:25:00|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1098|0
1628756710000|2021-08-12 08:25:10|1098.4|1098|1098.4|1097.8|1098.4|1098|1098.2|1097.6|1491
1628756720000|2021-08-12 08:25:20|1098.2|1097.6|1097.6|1097.2|1098.2|1097.6|1097.4|1097|1043
1628756740000|2021-08-12 08:25:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1628756750000|2021-08-12 08:25:50|1097.6|1097.2|1097.6|1097|1097.8|1097.2|1097.6|1097|12
1628756760000|2021-08-12 08:26:00|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1628756770000|2021-08-12 08:26:10|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|2699
1628756780000|2021-08-12 08:26:20|1097.2|1096.4|1097|1096.6|1097.2|1096.6|1097|1096.4|0
1628756790000|2021-08-12 08:26:30|1097.2||1097.2||1097.2||1097.2||0
1628756800000|2021-08-12 08:26:40|1097.4|1096.8|1097.6|1097|1097.6|1097.2|1097.4|1096.8|405
1628756810000|2021-08-12 08:26:50|1097.4|1097.2|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|0
1628756820000|2021-08-12 08:27:00||1096.6||1096.6||1096.6||1096.6|0
1628756830000|2021-08-12 08:27:10|1097|1096.4|1096.4|1096|1097|1096.4|1096.4|1096|3967
1628756850000|2021-08-12 08:27:30|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|59
1628756860000|2021-08-12 08:27:40|1096.4|1096|1096|1095.6|1096.4|1096|1096|1095.6|0
1628756870000|2021-08-12 08:27:50|1096.2|1095.8|1096.4|1095.8|1096.4|1095.8|1096.2|1095.8|15
1628756890000|2021-08-12 08:28:10|1096.6|1096|1096.8|1096.4|1096.8|1096.4|1096.6|1096|156
1628756900000|2021-08-12 08:28:20|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|154
1628756910000|2021-08-12 08:28:30|1097|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.6|0
1628756950000|2021-08-12 08:29:10|1097||1097.2||1097.2||1097||296
1628756960000|2021-08-12 08:29:20|1097|1096.4|1096.4|1096.2|1097|1096.6|1096.4|1096|2356
1628756970000|2021-08-12 08:29:30||1096||1096.2||1096.2||1096|0
1628756980000|2021-08-12 08:29:40|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|308
1628756990000|2021-08-12 08:29:50|1096.8|1096.2|1096.6|1096.2|1096.8|1096.2|1096.6|1096.2|0
1628757000000|2021-08-12 08:30:00|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1628757010000|2021-08-12 08:30:10|1096.4||1096.4||1096.4||1096.4||0
1628757020000|2021-08-12 08:30:20|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|0
1628757030000|2021-08-12 08:30:30|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|2
1628757070000|2021-08-12 08:31:10|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.2|1096|5216
1628757080000|2021-08-12 08:31:20||1096.4||1096.4||1096.4||1096.4|0
1628757090000|2021-08-12 08:31:30|1096.8||1096.6||1096.8||1096.6||545
1628757100000|2021-08-12 08:31:40|1096.8|1096.6|1097|1096.6|1097.2|1096.6|1096.8|1096.6|2414
1628757110000|2021-08-12 08:31:50|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1628757120000|2021-08-12 08:32:00|1097.4|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1628757140000|2021-08-12 08:32:20|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1097|22
1628757150000|2021-08-12 08:32:30||1097||1097.2||1097.2||1097|0
1628757160000|2021-08-12 08:32:40|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|250
1628757180000|2021-08-12 08:33:00|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|5473
1628757190000|2021-08-12 08:33:10|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.4|1001
1628757200000|2021-08-12 08:33:20|1096.8|1096.4|1097.2|1096.8|1097.2|1096.8|1096.8|1096.4|4357
1628757210000|2021-08-12 08:33:30|1097.4|1097|1097.6|1097.4|1098|1097.4|1097.4|1097|857
1628757220000|2021-08-12 08:33:40|1097.8|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.2|163
1628757230000|2021-08-12 08:33:50|1098||1098||1098||1097.8||0
1628757240000|2021-08-12 08:34:00|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.8|1097.2|0
1628757260000|2021-08-12 08:34:20|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|0
1628757280000|2021-08-12 08:34:40||1097.8||1097.8||1097.8||1097.8|0
1628757290000|2021-08-12 08:34:50|1097.8|1097.6|1097.6|1097.2|1098|1097.8|1097.6|1097|4781
1628757310000|2021-08-12 08:35:10|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1097|1191
1628757320000|2021-08-12 08:35:20|1097.2||1097.2||1097.2||1097.2||0
1628757330000|2021-08-12 08:35:30|1097.4|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097|230
1628757340000|2021-08-12 08:35:40|1097.4||1097.6||1097.6||1097.4||30
1628757350000|2021-08-12 08:35:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|576
1628757380000|2021-08-12 08:36:20|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097|1096.6|12026
1628757390000|2021-08-12 08:36:30|1097.2|1096.8|1097.2|1096.6|1097.2|1097|1097|1096.6|37
1628757400000|2021-08-12 08:36:40|1097.4|1096.8|1097.4|1097|1097.4|1097|1097.4|1096.8|0
1628757440000|2021-08-12 08:37:20|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1628757450000|2021-08-12 08:37:30|1097.6|1097.2|1097.8|1097.4|1098.2|1097.8|1097.6|1097.2|3758
1628757460000|2021-08-12 08:37:40|1097.6|1097.2|1097.6|1097|1097.6|1097.4|1097.4|1097|3725
1628757480000|2021-08-12 08:38:00|1097.4|1097.2|1097.6|1097|1097.6|1097.2|1097.4|1097|4702
1628757500000|2021-08-12 08:38:20||1097.2||1097.2||1097.2||1097.2|0
1628757510000|2021-08-12 08:38:30|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|0
1628757520000|2021-08-12 08:38:40|1097.6|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.2|840
1628757530000|2021-08-12 08:38:50|1098.2|1097.8|1098.4|1097.8|1098.4|1098|1098.2|1097.8|0
1628757540000|2021-08-12 08:39:00|1098.2||1098.2||1098.2||1098||0
1628757580000|2021-08-12 08:39:40|1098|1097.6|1097.6|1097.2|1098|1097.6|1097.6|1097.2|3478
1628757590000|2021-08-12 08:39:50|1097.4||1097.6||1097.6||1097.4||0
1628757600000|2021-08-12 08:40:00|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|1253
1628757620000|2021-08-12 08:40:20|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1628757650000|2021-08-12 08:40:50||1097.4||1097.2||1097.4||1097.2|0
1628757670000|2021-08-12 08:41:10|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|799
1628757690000|2021-08-12 08:41:30|1098.2|1097.8|1097.6|1097.4|1098.2|1097.8|1097.6|1097.2|3154
1628757710000|2021-08-12 08:41:50|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|1
1628757720000|2021-08-12 08:42:00|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|0
1628757740000|2021-08-12 08:42:20|1098|1097.6|1097.6|1097.2|1098|1097.6|1097.4|1097.2|1087
1628757750000|2021-08-12 08:42:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1628757760000|2021-08-12 08:42:40|1098|1097.6|1098.4|1098|1098.4|1098|1098|1097.6|385
1628757770000|2021-08-12 08:42:50|1097|1096.8|1097.6|1097.4|1098|1097.6|1097|1096.8|73912
1628757780000|2021-08-12 08:43:00|1097.8|1097.2|1097.6|1097.2|1097.8|1097.4|1097.2|1097|997
1628757800000|2021-08-12 08:43:20|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1097|1928
1628757810000|2021-08-12 08:43:30||1097.2||1097.2||1097.2||1097.2|0
1628757820000|2021-08-12 08:43:40|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|910
1628757830000|2021-08-12 08:43:50|1097.4|1097|1097|1096.6|1097.4|1097.2|1097|1096.6|253
1628757850000|2021-08-12 08:44:10|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1628757860000|2021-08-12 08:44:20||1096||1096||1096.2||1096|0
1628757870000|2021-08-12 08:44:30|1096.8|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1628757880000|2021-08-12 08:44:40|1096.4|1096|1096.2|1096|1096.4|1096|1096.2|1096|349
1628757890000|2021-08-12 08:44:50|1096.4|1096.2|1096.2|1095.8|1096.4|1096.2|1096.2|1095.8|1017
1628757900000|2021-08-12 08:45:00|1096|1095.6|1096|1095.8|1096|1095.8|1096|1095.6|0
1628757920000|2021-08-12 08:45:20|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|362
1628757930000|2021-08-12 08:45:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|0
1628757940000|2021-08-12 08:45:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|1183
1628757950000|2021-08-12 08:45:50|||||||||800
1628757960000|2021-08-12 08:46:00|1095.8|1095.4|1096|1095.6|1096|1095.8|1095.8|1095.2|855
1628757970000|2021-08-12 08:46:10|1096.2|1095.8|1096|1095.8|1096.4|1096|1096|1095.8|1132
1628757980000|2021-08-12 08:46:20|1096.2|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|32
1628757990000|2021-08-12 08:46:30|1096.4|1096.6|1096.4|1096.2|1097.2|1097|1096.2|1096|181928
1628758000000|2021-08-12 08:46:40|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|832
1628758020000|2021-08-12 08:47:00|1096.6|1095.8|1096.6|1096.2|1096.8|1096.4|1096.2|1095.8|20307
1628758040000|2021-08-12 08:47:20|1096.4||1096.4||1096.4||1096.4||0
1628758050000|2021-08-12 08:47:30|1096.2|1096|1095.8|1095.6|1096.2|1096|1095.8|1095.6|2570
1628758060000|2021-08-12 08:47:40|1096|1095.4|1096|1095.8|1096|1095.8|1096|1095.4|1610
1628758070000|2021-08-12 08:47:50||1095.6||1095.6||1095.6||1095.6|0
1628758080000|2021-08-12 08:48:00|1096.2|1095.8|1096.2|1096|1096.4|1096|1096.2|1095.6|1892
1628758090000|2021-08-12 08:48:10|1096|1095.8|1095.8|1095.4|1096|1095.8|1095.8|1095.4|1136
1628758100000|2021-08-12 08:48:20|1095.6|1095.6|1095.4|1095|1095.6|1095.6|1095.4|1095|1144
1628758110000|2021-08-12 08:48:30|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095|0
1628758120000|2021-08-12 08:48:40||1095.4||1095.2||1095.4||1095.2|0
1628758140000|2021-08-12 08:49:00||1095.4||1095.4||1095.4||1095.2|0
1628758150000|2021-08-12 08:49:10|1095.4|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095.2|3078
1628758160000|2021-08-12 08:49:20||1095.2||1095.4||1095.4||1095.2|0
1628758170000|2021-08-12 08:49:30|1095.8|1095.2|1096.2|1095.8|1096.2|1095.8|1095.8|1095.2|499
1628758190000|2021-08-12 08:49:50|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.4|1096|475
1628758210000|2021-08-12 08:50:10|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1628758220000|2021-08-12 08:50:20|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|0
1628758230000|2021-08-12 08:50:30|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|0
1628758240000|2021-08-12 08:50:40|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.4|1096|465
1628758250000|2021-08-12 08:50:50|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1628758260000|2021-08-12 08:51:00|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|529
1628758270000|2021-08-12 08:51:10|1097.2|1097|1097|1096.6|1097.4|1097|1096.8|1096.6|4906
1628758280000|2021-08-12 08:51:20|1096.8|1096.4|1097.4|1097|1097.4|1097|1096.8|1096.4|1715
1628758300000|2021-08-12 08:51:40|1097.6|1097.2|1097.8|1097.2|1097.8|1097.2|1097.6|1097.2|0
1628758310000|2021-08-12 08:51:50|1098|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1628758320000|2021-08-12 08:52:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097|2871
1628758330000|2021-08-12 08:52:10|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1628758340000|2021-08-12 08:52:20|1098|1097.6|1098|1097.8|1098|1097.8|1098|1097.6|875
1628758350000|2021-08-12 08:52:30|1098.2|1097.6|1098|1097.6|1098.2|1097.6|1098|1097.6|456
1628758360000|2021-08-12 08:52:40|1098.2||1098||1098.2||1098||0
1628758370000|2021-08-12 08:52:50|1097.8|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.4|350
1628758380000|2021-08-12 08:53:00|1097.8|1097.6|1097.6|1097.4|1098|1097.6|1097.6|1097.4|360
1628758390000|2021-08-12 08:53:10||1097.2||1097.2||1097.2||1097.2|0
1628758410000|2021-08-12 08:53:30|1097.8|1097.4|1098|1097.4|1098|1097.4|1097.8|1097.4|54
1628758420000|2021-08-12 08:53:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.4|1097|918
1628758430000|2021-08-12 08:53:50|1097.6||1097.8||1097.8||1097.6||0
1628758440000|2021-08-12 08:54:00|1098|1097.4|1097.8|1097.2|1098|1097.6|1097.8|1097.2|0
1628758450000|2021-08-12 08:54:10|1097.6||1097.8||1097.8||1097.6||0
1628758460000|2021-08-12 08:54:20|1098|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1628758470000|2021-08-12 08:54:30|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1628758480000|2021-08-12 08:54:40||1097.8||1097.8||1097.8||1097.8|0
1628758500000|2021-08-12 08:55:00|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.6|1097.2|2111
1628758510000|2021-08-12 08:55:10|1097.8|1097.4|1098|1097.8|1098|1097.8|1097.6|1097.4|7619
1628758520000|2021-08-12 08:55:20|1098.2|1098|1098|1097.6|1098.2|1098|1098|1097.6|2022
1628758530000|2021-08-12 08:55:30|1098.2|1097.4|1098|1097.6|1098.4|1098.2|1098|1097.4|14637
1628758550000|2021-08-12 08:55:50||1097.4||1097.6||1097.6||1097.4|0
1628758560000|2021-08-12 08:56:00|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|1407
1628758570000|2021-08-12 08:56:10|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.2|1098|500
1628758580000|2021-08-12 08:56:20|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1628758610000|2021-08-12 08:56:50|1098.8|1098.4|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|4207
1628758620000|2021-08-12 08:57:00|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|433
1628758630000|2021-08-12 08:57:10|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1628758640000|2021-08-12 08:57:20|1098.8|1098.4|1098.4|1098|1098.8|1098.4|1098.4|1098|0
1628758650000|2021-08-12 08:57:30|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|240
1628758670000|2021-08-12 08:57:50|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|1928
1628758680000|2021-08-12 08:58:00|1098.6|1098.2|1098.4|1098|1098.8|1098.4|1098.4|1098|3746
1628758690000|2021-08-12 08:58:10||1098.2||1098||1098.2||1098|0
1628758700000|2021-08-12 08:58:20|1098.6|1098.2|1098.6|1098|1098.6|1098.2|1098.6|1098|1720
1628758710000|2021-08-12 08:58:30|1098.4|1097.8|1098.2|1097.8|1098.4|1097.8|1098|1097.8|700
1628758730000|2021-08-12 08:58:50|1098|1097.6|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1628758740000|2021-08-12 08:59:00||1097.8||1097.6||1097.8||1097.6|1416
1628758750000|2021-08-12 08:59:10|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|2312
1628758760000|2021-08-12 08:59:20|1098.2|1097.8|1098|1097.6|1098.4|1097.8|1098|1097.6|500
1628758770000|2021-08-12 08:59:30|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1628758780000|2021-08-12 08:59:40|1098.2|1097.8|1098.4|1097.8|1098.6|1098.2|1098.2|1097.8|4168
1628758790000|2021-08-12 08:59:50|1098.2|1098|1098.2|1097.8|1098.2|1098|1098.2|1097.8|0
1628758810000|2021-08-12 09:00:10|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|1881
1628758830000|2021-08-12 09:00:30||1098.2||1098.2||1098.2||1098.2|0
1628758860000|2021-08-12 09:01:00|1098.2|1098|1098.2|1097.8|1098.2|1098|1098.2|1097.8|2186
1628758870000|2021-08-12 09:01:10|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|0
1628758880000|2021-08-12 09:01:20|1097.8|1097.8|1098|1097.8|1098.2|1097.8|1097.8|1097.8|0
1628758890000|2021-08-12 09:01:30|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1098|48
1628758900000|2021-08-12 09:01:40|1098.2|1097.8|1098.2|1097.8|1098.4|1097.8|1098.2|1097.8|838
1628758910000|2021-08-12 09:01:50|1098.4|1098|1098.6|1098.4|1098.6|1098.4|1098.4|1098|1790
1628758920000|2021-08-12 09:02:00|1098.4|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|1595
1628758950000|2021-08-12 09:02:30||1098.4||1098.4||1098.4||1098.4|0
1628758960000|2021-08-12 09:02:40|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|2204
1628758970000|2021-08-12 09:02:50|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1628758980000|2021-08-12 09:03:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1628758990000|2021-08-12 09:03:10|1099.6|1099.2|1099.2|1098.8|1099.8|1099.2|1099|1098.8|17051
1628759000000|2021-08-12 09:03:20|1099.4|1099|1099.4|1099.2|1099.4|1099.2|1099.4|1099|1399
1628759010000|2021-08-12 09:03:30|1099.6|1099|1099.4|1099|1099.6|1099.2|1099.4|1099|1153
1628759030000|2021-08-12 09:03:50|1099.2||1099.4||1099.4||1099.2||0
1628759040000|2021-08-12 09:04:00|1099.6|1099.4|1099.4|1099.2|1099.6|1099.4|1099.4|1099.2|2897
1628759050000|2021-08-12 09:04:10||1099||1099.2||1099.2||1099|0
1628759060000|2021-08-12 09:04:20|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|41
1628759070000|2021-08-12 09:04:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|2295
1628759080000|2021-08-12 09:04:40||1099.2||1099.4||1099.4||1099.2|0
1628759090000|2021-08-12 09:04:50|1099.6||1099.8||1099.8||1099.6||1705
1628759100000|2021-08-12 09:05:00|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.4|0
1628759120000|2021-08-12 09:05:20|1099.8||1099.8||1099.8||1099.8||0
1628759130000|2021-08-12 09:05:30|1099.6|1099.4|1100|1099.6|1100|1099.8|1099.6|1099.4|3700
1628759140000|2021-08-12 09:05:40|||||||||1200
1628759150000|2021-08-12 09:05:50|1099.8|1099.4|1099.8|1099.4|1100|1099.4|1099.8|1099.4|3466
1628759160000|2021-08-12 09:06:00|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.6|1099.2|1416
1628759170000|2021-08-12 09:06:10|1099.4|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|3001
1628759180000|2021-08-12 09:06:20|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|949
1628759210000|2021-08-12 09:06:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|1031
1628759220000|2021-08-12 09:07:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|1104
1628759230000|2021-08-12 09:07:10|1100|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|55
1628759240000|2021-08-12 09:07:20||1099.6||1099.8||1099.8||1099.6|0
1628759250000|2021-08-12 09:07:30|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1100|10538
1628759260000|2021-08-12 09:07:40|1100.2||1100.2||1100.2||1100.2||0
1628759270000|2021-08-12 09:07:50||1099.8||1100||1100||1099.8|7233
1628759290000|2021-08-12 09:08:10|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|13899
1628759320000|2021-08-12 09:08:40|1100.8|1100.4|1100.8|1100.6|1100.8|1100.6|1100.8|1100.4|5498
1628759350000|2021-08-12 09:09:10|1101|1100.8|1101.2|1101|1101.2|1101|1101|1100.6|25396
1628759360000|2021-08-12 09:09:20|1101|1100.8|1100.6|1100.4|1101|1100.8|1100.6|1100.4|6373
1628759370000|2021-08-12 09:09:30|||||||||724
1628759400000|2021-08-12 09:10:00|1100.4|1100.2|1100.2|1100|1100.4|1100.2|1100.2|1100|2927
1628759410000|2021-08-12 09:10:10||1099.8||1099.8||1099.8||1099.8|631
1628759440000|2021-08-12 09:10:40|1100|1099.6|1100|1099.8|1100.2|1099.8|1099.8|1099.6|1827
1628759450000|2021-08-12 09:10:50||1099.6||1099.6||1099.8||1099.6|211
1628759460000|2021-08-12 09:11:00|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|872
1628759470000|2021-08-12 09:11:10|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1628759480000|2021-08-12 09:11:20|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1000
1628759510000|2021-08-12 09:11:50|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1099.8|1099.6|1074
1628759520000|2021-08-12 09:12:00|1100|1099.6|1099.6|1099.2|1100|1099.6|1099.6|1099.2|1772
1628759530000|2021-08-12 09:12:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628759540000|2021-08-12 09:12:20|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.4|0
1628759550000|2021-08-12 09:12:30|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|715
1628759560000|2021-08-12 09:12:40|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.2|1100|1073
1628759570000|2021-08-12 09:12:50|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1628759580000|2021-08-12 09:13:00|1100.2|1099.8|1099.8|1099.6|1100.2|1099.8|1099.8|1099.4|868
1628759600000|2021-08-12 09:13:20|1100|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|489
1628759610000|2021-08-12 09:13:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628759620000|2021-08-12 09:13:40|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1628759650000|2021-08-12 09:14:10|1100.2|1099.8|1101|1100.6|1101|1100.6|1100.2|1099.8|3571
1628759670000|2021-08-12 09:14:30||1100.8||1100.6||1100.8||1100.6|0
1628759680000|2021-08-12 09:14:40|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.6|0
1628759690000|2021-08-12 09:14:50|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|1788
1628759730000|2021-08-12 09:15:30|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|3621
1628759750000|2021-08-12 09:15:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1628759770000|2021-08-12 09:16:10||1101||1100.8||1101||1100.8|0
1628759790000|2021-08-12 09:16:30||1101||1101||1101||1101|0
1628759800000|2021-08-12 09:16:40|1101|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.2|28278
1628759810000|2021-08-12 09:16:50|1100.8||1101||1101||1100.8||0
1628759820000|2021-08-12 09:17:00|1101.2|1100.8|1101.4|1101.2|1101.4|1101.2|1101.2|1100.8|2474
1628759830000|2021-08-12 09:17:10|1101.6|1101.4|1101.4|1101.2|1101.8|1101.4|1101.4|1101.2|3473
1628759840000|2021-08-12 09:17:20|1101.6|1101.4|1101.4|1101.2|1101.6|1101.4|1101.4|1101.2|2181
1628759870000|2021-08-12 09:17:50|1101.2|1101|1101|1100.8|1101.2|1101|1101|1100.8|1325
1628759880000|2021-08-12 09:18:00|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.6|1100.2|4596
1628759890000|2021-08-12 09:18:10||1100.4||1100.4||1100.4||1100.4|90
1628759910000|2021-08-12 09:18:30|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|0
1628759920000|2021-08-12 09:18:40|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.4|574
1628759930000|2021-08-12 09:18:50|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1628759940000|2021-08-12 09:19:00|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1628759950000|2021-08-12 09:19:10|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1628759960000|2021-08-12 09:19:20|1101.4|1101|1101.6|1101.2|1101.8|1101.4|1101.4|1100.8|1658
1628759970000|2021-08-12 09:19:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1628760000000|2021-08-12 09:20:00|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1628760010000|2021-08-12 09:20:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|2567
1628760040000|2021-08-12 09:20:40|1102|1101.6|1102|1101.8|1102|1101.8|1102|1101.4|489
1628760050000|2021-08-12 09:20:50|1101.8|1101.6|1102.2|1102|1102.6|1102.4|1101.8|1101.6|7118
1628760060000|2021-08-12 09:21:00|1102.4|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|812
1628760090000|2021-08-12 09:21:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|925
1628760100000|2021-08-12 09:21:40|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|714
1628760110000|2021-08-12 09:21:50|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|653
1628760140000|2021-08-12 09:22:20|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|625
1628760150000|2021-08-12 09:22:30|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.2|1102|970
1628760160000|2021-08-12 09:22:40|1102.2|1102.2|1102.4|1102.2|1102.6|1102.2|1102.2|1101.8|1889
1628760170000|2021-08-12 09:22:50|1102.2|1102|1102.4|1102|1102.4|1102.2|1102.2|1102|1050
1628760190000|2021-08-12 09:23:10|1102.2|1101.8|1102.4|1102|1102.4|1102|1102|1101.8|72
1628760210000|2021-08-12 09:23:30|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|1670
1628760280000|2021-08-12 09:24:40|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|4479
1628760290000|2021-08-12 09:24:50|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|0
1628760310000|2021-08-12 09:25:10|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.4|0
1628760340000|2021-08-12 09:25:40|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|866
1628760370000|2021-08-12 09:26:10|1102|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.4|1460
1628760380000|2021-08-12 09:26:20|1102.2|1101.8|1101.8|1101.4|1102.2|1101.8|1101.4|1101.2|6995
1628760390000|2021-08-12 09:26:30|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1628760400000|2021-08-12 09:26:40|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1628760410000|2021-08-12 09:26:50|1102|1102|1102.6|1102.2|1102.6|1102.2|1102|1102|1301
1628760420000|2021-08-12 09:27:00|1102.4|1102|1102.4|1101.8|1102.4|1102|1102.4|1101.8|0
1628760430000|2021-08-12 09:27:10|1102.2|1102|1102.4|1102|1102.4|1102|1102|1102|0
1628760460000|2021-08-12 09:27:40|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|500
1628760480000|2021-08-12 09:28:00|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|400
1628760530000|2021-08-12 09:28:50|1102.4|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|3589
1628760540000|2021-08-12 09:29:00|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1628760550000|2021-08-12 09:29:10|1102.6|1102.2|1103|1102.8|1103|1102.8|1102.6|1102.2|2095
1628760560000|2021-08-12 09:29:20|1102.8|1102.6|1102.6|1102.2|1102.8|1102.6|1102.6|1102.2|1854
1628760570000|2021-08-12 09:29:30|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1101.8|0
1628760580000|2021-08-12 09:29:40|1102.2|1101.8|1102.4|1101.8|1102.4|1101.8|1102.2|1101.8|0
1628760600000|2021-08-12 09:30:00|1102.2|1102|1102.4|1102|1102.4|1102|1102|1102|0
1628760610000|2021-08-12 09:30:10|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1628760630000|2021-08-12 09:30:30|1102.4|1102.2|1102.4|1102.2|1102.8|1102.4|1102.2|1101.8|2250
1628760640000|2021-08-12 09:30:40|1102.6||1102.6||1102.6||1102.6||307
1628760660000|2021-08-12 09:31:00|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|690
1628760670000|2021-08-12 09:31:10|1102.2||1102.2||1102.4||1102.2||481
1628760680000|2021-08-12 09:31:20|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1101.8|107
1628760690000|2021-08-12 09:31:30|1102.2|1101.8|1102.4|1102|1102.6|1102|1102.2|1101.8|0
1628760700000|2021-08-12 09:31:40|1102.6||1102.6||1102.6||1102.6||0
1628760710000|2021-08-12 09:31:50|1102.4||1102.4||1102.4||1102.4||0
1628760720000|2021-08-12 09:32:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1628760730000|2021-08-12 09:32:10|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|1753
1628760740000|2021-08-12 09:32:20|1102.2||1102.2||1102.2||1102.2||0
1628760750000|2021-08-12 09:32:30|1102|1101.8|1102.2|1102|1102.2|1102|1102|1101.8|141
1628760760000|2021-08-12 09:32:40|1102.4||1102.4||1102.4||1102.4||0
1628760770000|2021-08-12 09:32:50|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1628760780000|2021-08-12 09:33:00|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.2|922
1628760790000|2021-08-12 09:33:10|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101.2|0
1628760800000|2021-08-12 09:33:20|1101.6|1101|1101.8|1101.4|1101.8|1101.4|1101.6|1101|787
1628760810000|2021-08-12 09:33:30|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|348
1628760820000|2021-08-12 09:33:40|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.4|1
1628760840000|2021-08-12 09:34:00|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1628760850000|2021-08-12 09:34:10|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1628760860000|2021-08-12 09:34:20|1101.2||1101.2||1101.2||1101.2||0
1628760870000|2021-08-12 09:34:30|1101.4|1101.2|1101.6|1101.2|1101.6|1101.4|1101.4|1101|1292
1628760890000|2021-08-12 09:34:50|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1628760930000|2021-08-12 09:35:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|0
1628760940000|2021-08-12 09:35:40|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|717
1628760970000|2021-08-12 09:36:10||1101.2||1101||1101.2||1101|0
1628760990000|2021-08-12 09:36:30|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|3241
1628761000000|2021-08-12 09:36:40|1101|1101|1101.2|1100.8|1101.2|1101|1101|1100.6|148
1628761010000|2021-08-12 09:36:50|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|1284
1628761020000|2021-08-12 09:37:00|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|5000
1628761030000|2021-08-12 09:37:10|1101|1100.6|1101|1100.6|1101|1100.8|1100.8|1100.6|1
1628761040000|2021-08-12 09:37:20|1101.4|1100.8|1101.2|1100.8|1101.4|1101.2|1101.2|1100.8|7226
1628761050000|2021-08-12 09:37:30||1101||1100.8||1101||1100.8|0
1628761090000|2021-08-12 09:38:10|1101.4|1101|1101.8|1101.4|1101.8|1101.4|1101.4|1101|4494
1628761100000|2021-08-12 09:38:20|1102|1101.6|1101.8|1101.6|1102|1101.6|1101.8|1101.6|0
1628761110000|2021-08-12 09:38:30|1102||1102||1102||1102||0
1628761130000|2021-08-12 09:38:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|2912
1628761150000|2021-08-12 09:39:10|1101.6|1101.2|1101.6|1101.4|1101.6|1101.4|1101.6|1101.2|0
1628761160000|2021-08-12 09:39:20|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|1639
1628761170000|2021-08-12 09:39:30|1101.2|1100.8|1101.2|1101|1101.2|1101|1101.2|1100.8|500
1628761180000|2021-08-12 09:39:40|1101.4|1101.2|1101.8|1101.4|1101.8|1101.6|1101.4|1101.2|2893
1628761190000|2021-08-12 09:39:50|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1628761200000|2021-08-12 09:40:00|1101.8||1101.8||1101.8||1101.8||0
1628761210000|2021-08-12 09:40:10|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|2000
1628761220000|2021-08-12 09:40:20||1101.8||1101.8||1101.8||1101.8|0
1628761230000|2021-08-12 09:40:30|1101.8|1101.6|1102.6|1102.4|1102.6|1102.4|1101.8|1101.6|37721
1628761240000|2021-08-12 09:40:40||1102.2||1102.4||1102.4||1102.2|0
1628761250000|2021-08-12 09:40:50|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|400
1628761260000|2021-08-12 09:41:00|1103|1102.4|1103.2|1102.8|1103.4|1102.8|1103|1102.4|1783
1628761270000|2021-08-12 09:41:10|1103|1102.6|1103|1102.6|1103.2|1102.6|1103|1102.4|2108
1628761280000|2021-08-12 09:41:20|1102.8|1102.8|1103.4|1102.8|1103.4|1102.8|1102.8|1102.8|0
1628761290000|2021-08-12 09:41:30||1103||1103||1103.2||1103|0
1628761300000|2021-08-12 09:41:40|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|786
1628761310000|2021-08-12 09:41:50||1102.8||1102.8||1102.8||1102.8|0
1628761320000|2021-08-12 09:42:00||1102.6||1102.6||1102.6||1102.6|1082
1628761340000|2021-08-12 09:42:20|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|27150
1628761350000|2021-08-12 09:42:30|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.4|1103.2|500
1628761360000|2021-08-12 09:42:40|1103.4|1103|1103|1102.6|1103.4|1103.2|1103|1102.6|16033
1628761370000|2021-08-12 09:42:50|1102.8||1102.8||1102.8||1102.8||0
1628761380000|2021-08-12 09:43:00|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102|1651
1628761390000|2021-08-12 09:43:10|1102.8|1102.4|1102.8|1102.4|1103|1102.4|1102.8|1102.4|0
1628761400000|2021-08-12 09:43:20|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|500
1628761420000|2021-08-12 09:43:40|1102.6||1102.6||1102.6||1102.6||0
1628761430000|2021-08-12 09:43:50|1102.8||1102.8||1102.8||1102.8||300
1628761440000|2021-08-12 09:44:00|1102.6||1102.8||1102.8||1102.6||0
1628761450000|2021-08-12 09:44:10|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|490
1628761460000|2021-08-12 09:44:20||1102.8||1102.8||1102.8||1102.8|0
1628761470000|2021-08-12 09:44:30|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|1746
1628761520000|2021-08-12 09:45:20||1102.6||1102.4||1102.6||1102.4|0
1628761570000|2021-08-12 09:46:10|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|20570
1628761590000|2021-08-12 09:46:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628761600000|2021-08-12 09:46:40|1103.4||1103.2||1103.4||1103.2||0
1628761610000|2021-08-12 09:46:50|1103.4||1103.2||1103.4||1103.2||0
1628761620000|2021-08-12 09:47:00|1103||1103.2||1103.2||1103||0
1628761660000|2021-08-12 09:47:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1628761670000|2021-08-12 09:47:50||1102.8||1103||1103||1102.8|0
1628761690000|2021-08-12 09:48:10|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103|4640
1628761700000|2021-08-12 09:48:20|1103.4||1103.6||1103.6||1103.4||0
1628761710000|2021-08-12 09:48:30|1103.4|1103|1103.2|1103|1103.4|1103|1103.2|1103|6000
1628761720000|2021-08-12 09:48:40|1103.4|1102.8|1103|1102.6|1103.4|1103|1102.8|1102.6|43
1628761740000|2021-08-12 09:49:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1628761760000|2021-08-12 09:49:20|1102.6|1102.2|1102.8|1102.2|1102.8|1102.4|1102.6|1102.2|0
1628761770000|2021-08-12 09:49:30|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|3545
1628761810000|2021-08-12 09:50:10|1102.4|1102|1102|1101.6|1102.4|1102|1102|1101.6|2433
1628761820000|2021-08-12 09:50:20||1101.8||1101.6||1101.8||1101.6|124
1628761830000|2021-08-12 09:50:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1628761850000|2021-08-12 09:50:50|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1628761860000|2021-08-12 09:51:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1628761880000|2021-08-12 09:51:20|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|2147
1628761890000|2021-08-12 09:51:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1628761900000|2021-08-12 09:51:40|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.6|1101.4|1504
1628761910000|2021-08-12 09:51:50|1102||1101.8||1102||1101.8||0
1628761920000|2021-08-12 09:52:00||1101.6||1101.4||1101.6||1101.4|0
1628761930000|2021-08-12 09:52:10|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|350
1628761940000|2021-08-12 09:52:20|1101.2|1100.8|1101.2|1100.8|1101.4|1100.8|1101.2|1100.8|0
1628761950000|2021-08-12 09:52:30|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|465
1628761960000|2021-08-12 09:52:40||1100.6||1100.8||1101||1100.6|300
1628761970000|2021-08-12 09:52:50|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|0
1628761990000|2021-08-12 09:53:10|1101.2|1100.8|1100.8|1100.4|1101.2|1100.8|1100.8|1100.4|1536
1628762000000|2021-08-12 09:53:20|1101|1100.2|1100.8|1100.2|1101|1100.2|1100.8|1100.2|0
1628762010000|2021-08-12 09:53:30||1100.4||1100.4||1100.4||1100.4|0
1628762020000|2021-08-12 09:53:40|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1628762100000|2021-08-12 09:55:00|1100.8||1101||1101||1100.8||0
1628762110000|2021-08-12 09:55:10||1100.8||1100.8||1100.8||1100.8|0
1628762120000|2021-08-12 09:55:20||1100.6||1100.6||1100.6||1100.6|0
1628762150000|2021-08-12 09:55:50|1100.8||1100.8||1100.8||1100.8||0
1628762160000|2021-08-12 09:56:00|1101|1100.8|1101|1100.8|1101|1100.8|1101|1100.6|300
1628762170000|2021-08-12 09:56:10||1100.6||1100.6||1100.6||1100.6|0
1628762190000|2021-08-12 09:56:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|1758
1628762200000|2021-08-12 09:56:40|1101|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.6|0
1628762210000|2021-08-12 09:56:50|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|0
1628762220000|2021-08-12 09:57:00|1100.6|1100|1100.6|1100.2|1100.8|1100.4|1100.4|1100|8461
1628762230000|2021-08-12 09:57:10|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1100|0
1628762240000|2021-08-12 09:57:20|1100.2||1100.4||1100.4||1100.2||0
1628762250000|2021-08-12 09:57:30|1100.6|1100.2|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|500
1628762260000|2021-08-12 09:57:40|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.4|1100|1019
1628762270000|2021-08-12 09:57:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|1800
1628762280000|2021-08-12 09:58:00||1100||1100||1100||1100|0
1628762290000|2021-08-12 09:58:10|1100.8|1100.2|1100.8|1100.4|1101|1100.6|1100.8|1100.2|5092
1628762300000|2021-08-12 09:58:20|1101||1100.6||1101||1100.6||0
1628762310000|2021-08-12 09:58:30|1100.4|1100.2|1101|1100.6|1101|1100.6|1100.4|1100.2|2537
1628762320000|2021-08-12 09:58:40||1100.8||1100.6||1100.8||1100.6|0
1628762340000|2021-08-12 09:59:00|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101.2|1100.8|775
1628762360000|2021-08-12 09:59:20|1101|1100.2|1101|1100.4|1101|1100.6|1100.4|1100.2|20600
1628762370000|2021-08-12 09:59:30|1101.2|1100.6|1100.8|1100.2|1101.4|1101.2|1100.6|1100.2|13314
1628762380000|2021-08-12 09:59:40|1100.6|1100.4|1100.8|1100.4|1101|1100.6|1100.4|1100.2|9694
1628762390000|2021-08-12 09:59:50|1100.6|1100.2|1100.6|1100.2|1100.8|1100.2|1100.4|1100.2|2335
1628762400000|2021-08-12 10:00:00|1100.8|1100|1100.8|1100.4|1100.8|1100.4|1100.8|1100|2785
1628762410000|2021-08-12 10:00:10|1101|1100.6|1101.8|1101.4|1102|1101.6|1101|1100.6|9651
1628762420000|2021-08-12 10:00:20|1101.6|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.6|100
1628762430000|2021-08-12 10:00:30|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.6|37623
1628762440000|2021-08-12 10:00:40|1102||1102.2||1102.2||1102||0
1628762450000|2021-08-12 10:00:50|1102|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|1535
1628762460000|2021-08-12 10:01:00|1102|1101.6|1102|1101.6|1102.2|1101.6|1101.6|1101.4|1988
1628762470000|2021-08-12 10:01:10|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.6|1101.4|5000
1628762480000|2021-08-12 10:01:20|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.4|0
1628762500000|2021-08-12 10:01:40|1101.6|1101.2|1101|1100.6|1101.6|1101.2|1101|1100.6|1574
1628762510000|2021-08-12 10:01:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|99
1628762520000|2021-08-12 10:02:00|1101|1101|1101|1100.6|1101.2|1101|1101|1100.6|13219
1628762540000|2021-08-12 10:02:20|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1628762560000|2021-08-12 10:02:40|1101.2|1100.8|1101.4|1101.2|1101.6|1101.2|1101.2|1100.8|13904
1628762570000|2021-08-12 10:02:50|1101.2|1101|1101.2|1100.8|1101.4|1101|1101|1100.6|2222
1628762580000|2021-08-12 10:03:00|1101|1100.6|1100.6|1100.2|1101|1100.6|1100.6|1100.2|687
1628762590000|2021-08-12 10:03:10|1100.4|1100|1100.4|1100|1101|1100.6|1100.2|1100|14629
1628762600000|2021-08-12 10:03:20|1100.2|1099.8|1100|1099.6|1100.2|1100|1099.8|1099.4|5714
1628762610000|2021-08-12 10:03:30|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1099.6|1099.4|4527
1628762620000|2021-08-12 10:03:40|1099.8|1099.4|1100.6|1100.2|1100.6|1100.2|1099.6|1099.2|13247
1628762630000|2021-08-12 10:03:50|1100.4|1100|1100.2|1099.8|1100.4|1100.2|1100.2|1099.8|3213
1628762640000|2021-08-12 10:04:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1100|0
1628762650000|2021-08-12 10:04:10|1100.6|1100.2|1100.8|1100.6|1100.8|1100.6|1100.6|1100.2|142
1628762660000|2021-08-12 10:04:20|1101|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.4|2680
1628762670000|2021-08-12 10:04:30||1100.8||1100.8||1100.8||1100.8|11044
1628762680000|2021-08-12 10:04:40|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|2764
1628762700000|2021-08-12 10:05:00||1100.6||1100.6||1100.6||1100.4|1100
1628762710000|2021-08-12 10:05:10|1101|1100.8|1101.6|1101|1101.6|1101|1101|1100.8|23820
1628762720000|2021-08-12 10:05:20|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1628762730000|2021-08-12 10:05:30|1101.6|1101|1100.6|1100.2|1101.6|1101|1100.6|1100.2|23965
1628762740000|2021-08-12 10:05:40|1100.4|1100|1100|1099.8|1100.6|1100|1100|1099.8|800
1628762750000|2021-08-12 10:05:50|1100.2|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|2641
1628762760000|2021-08-12 10:06:00|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.6|2004
1628762780000|2021-08-12 10:06:20|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|1064
1628762790000|2021-08-12 10:06:30||1100.4||1100.4||1100.4||1100.4|0
1628762820000|2021-08-12 10:07:00|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|1100.8|1100.4|100
1628762830000|2021-08-12 10:07:10||1100.4||1100.4||1100.6||1100.4|2441
1628762840000|2021-08-12 10:07:20||1100.6||1100.6||1100.6||1100.6|0
1628762850000|2021-08-12 10:07:30|||||||||12336
1628762860000|2021-08-12 10:07:40|||||||||120
1628762870000|2021-08-12 10:07:50|||||||||60
1628762880000|2021-08-12 10:08:00|1100.6|1100.4|1100.6|1100.2|1100.8|1100.4|1100.4|1100|2477
1628762890000|2021-08-12 10:08:10|1100.4|1100.4|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|850
1628762900000|2021-08-12 10:08:20|1100.4|1100.4|1100.6|1100.4|1100.6|1100.4|1100.4|1100.2|1150
1628762910000|2021-08-12 10:08:30|1100.4|1100.2|1100.6|1100.4|1100.6|1100.4|1100.4|1100.2|664
1628762920000|2021-08-12 10:08:40|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|800
1628762930000|2021-08-12 10:08:50||1100.4||1100.4||1100.4||1100.4|0
1628762940000|2021-08-12 10:09:00|||||||||7431
1628762950000|2021-08-12 10:09:10|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.2|1100|4154
1628762960000|2021-08-12 10:09:20|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100|1099.6|534
1628762970000|2021-08-12 10:09:30|1100|1099.4|1100|1099.8|1100|1099.8|1099.8|1099.4|0
1628762980000|2021-08-12 10:09:40|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|5836
1628763000000|2021-08-12 10:10:00|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|3442
1628763010000|2021-08-12 10:10:10|1100|1099.6|1100|1099.8|1100|1099.8|1100|1099.6|8
1628763050000|2021-08-12 10:10:50|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|1658
1628763060000|2021-08-12 10:11:00||1099.8||1099.8||1099.8||1099.8|0
1628763070000|2021-08-12 10:11:10|1100.2|1099.6|1100.4|1100|1100.4|1100|1100.2|1099.6|1465
1628763080000|2021-08-12 10:11:20|1100.6|1100.2|1100.4|1100|1100.8|1100.4|1100.4|1100|1230
1628763090000|2021-08-12 10:11:30|1100.2|1100.2|1100.6|1100.2|1100.6|1100.4|1100.2|1100|3468
1628763100000|2021-08-12 10:11:40|1100.4|1100.4|1100.8|1100.4|1100.8|1100.6|1100.4|1100.4|489
1628763110000|2021-08-12 10:11:50|1101|1100.6|1100.8|1100.6|1101|1100.8|1100.8|1100.6|376
1628763120000|2021-08-12 10:12:00|1100.6|1100|1099.8|1099.2|1100.6|1100|1099.8|1099.2|25460
1628763130000|2021-08-12 10:12:10|1100|1099.4|1100|1099.8|1100|1099.8|1100|1099.4|939
1628763140000|2021-08-12 10:12:20|1100.2|1100|1099.6|1099.2|1100.4|1100|1099.4|1099.2|14775
1628763160000|2021-08-12 10:12:40|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1628763170000|2021-08-12 10:12:50|1099.8|1099.4|1100|1099.4|1100|1099.4|1099.8|1099.4|0
1628763180000|2021-08-12 10:13:00|1099.8||1099.8||1099.8||1099.8||0
1628763200000|2021-08-12 10:13:20|1100||1100||1100||1099.8||0
1628763240000|2021-08-12 10:14:00|1099.8||1100||1100||1099.8||0
1628763250000|2021-08-12 10:14:10|1099.8||1099.8||1099.8||1099.8||287
1628763260000|2021-08-12 10:14:20|1100|1099.6|1100.2|1099.8|1100.4|1099.8|1100|1099.6|0
1628763270000|2021-08-12 10:14:30|1100|1099.6|1100|1099.4|1100|1099.6|1100|1099.4|0
1628763280000|2021-08-12 10:14:40||1099.6||1099.6||1099.6||1099.6|0
1628763360000|2021-08-12 10:16:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|3056
1628763370000|2021-08-12 10:16:10|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1628763380000|2021-08-12 10:16:20|1099.6|1099|1099|1098.6|1099.6|1099|1099|1098.6|5391
1628763390000|2021-08-12 10:16:30|1099.2|1098.4|1098.6|1098.2|1099.2|1098.6|1098.2|1098|5410
1628763400000|2021-08-12 10:16:40|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.2|1097.8|8000
1628763410000|2021-08-12 10:16:50|1098.6|1097.8|1098|1097.8|1098.6|1098|1097.8|1097.6|5580
1628763420000|2021-08-12 10:17:00|1098.2|1098|1098|1097.6|1098.2|1098|1097.8|1097.4|3216
1628763430000|2021-08-12 10:17:10|1097.8|1097.8|1098|1097.8|1098|1097.8|1097.6|1097.2|6712
1628763440000|2021-08-12 10:17:20|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|5477
1628763450000|2021-08-12 10:17:30|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|4004
1628763460000|2021-08-12 10:17:40|1098|1097.6|1098.8|1098.4|1098.8|1098.6|1097.8|1097.4|23095
1628763480000|2021-08-12 10:18:00|1099|1098.6|1099|1098.6|1099.4|1099.2|1098.8|1098.4|5453
1628763490000|2021-08-12 10:18:10|1099.2|1098.4|1099.4|1098.8|1099.4|1098.8|1099|1098.4|0
1628763500000|2021-08-12 10:18:20|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099|1098.6|1057
1628763510000|2021-08-12 10:18:30|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1628763520000|2021-08-12 10:18:40||1099||1099||1099||1099|0
1628763540000|2021-08-12 10:19:00|1099.2||1099.2||1099.2||1099.2||0
1628763550000|2021-08-12 10:19:10|1099.4|1098.8|1098.8|1098.4|1099.4|1098.8|1098.8|1098.4|1302
1628763570000|2021-08-12 10:19:30|1099|1098.6|1099.2|1098.8|1099.4|1099|1099|1098.6|278
1628763580000|2021-08-12 10:19:40|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|500
1628763600000|2021-08-12 10:20:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|526
1628763610000|2021-08-12 10:20:10||1099||1099||1099.2||1099|0
1628763620000|2021-08-12 10:20:20|1099.4|1099.2|1099.2|1099|1099.4|1099.2|1099.2|1098.8|0
1628763640000|2021-08-12 10:20:40|1099|1098.8|1098.6|1098.2|1099.2|1098.8|1098.6|1098.2|2483
1628763660000|2021-08-12 10:21:00|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1628763680000|2021-08-12 10:21:20|1098.4||1098.6||1098.6||1098.4||250
1628763700000|2021-08-12 10:21:40|1098.8|1098.4|1098.8|1098.4|1099|1098.4|1098.8|1098.4|500
1628763710000|2021-08-12 10:21:50|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|500
1628763760000|2021-08-12 10:22:40|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1628763770000|2021-08-12 10:22:50||1099||1098.8||1099||1098.8|300
1628763780000|2021-08-12 10:23:00|1099|1098.6|1099.6|1099.2|1099.6|1099.2|1098.8|1098.4|1786
1628763790000|2021-08-12 10:23:10|1099.8|1099|1099.6|1099.2|1099.8|1099.4|1099.6|1099|500
1628763810000|2021-08-12 10:23:30|1099.4|1099.4|1099.6|1099.4|1099.6|1099.4|1099.4|1099.4|0
1628763820000|2021-08-12 10:23:40|1099.4|1099.2|1099.2|1099|1099.4|1099.2|1099.2|1099|720
1628763830000|2021-08-12 10:23:50||1098.8||1098.8||1098.8||1098.6|0
1628763840000|2021-08-12 10:24:00|1099|1098.6|1099.4|1099|1099.4|1099|1099|1098.6|0
1628763850000|2021-08-12 10:24:10|1099.2|1098.8|1099.6|1099.2|1099.6|1099.4|1099.2|1098.8|300
1628763860000|2021-08-12 10:24:20|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099|836
1628763870000|2021-08-12 10:24:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628763900000|2021-08-12 10:25:00|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099|1183
1628763920000|2021-08-12 10:25:20|1099.8|1099.2|1099.4|1099|1099.8|1099.2|1099.4|1099|114
1628763930000|2021-08-12 10:25:30|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628763940000|2021-08-12 10:25:40|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|1000
1628763950000|2021-08-12 10:25:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628763960000|2021-08-12 10:26:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628764020000|2021-08-12 10:27:00|1099.6||1099.6||1099.6||1099.6||0
1628764040000|2021-08-12 10:27:20|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1343
1628764050000|2021-08-12 10:27:30|1099.6|1099|1099.2|1099|1099.6|1099.2|1099.2|1099|398
1628764060000|2021-08-12 10:27:40|1099.4|1098.8|1098.8|1098.4|1099.4|1098.8|1098.8|1098.4|844
1628764070000|2021-08-12 10:27:50|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1628764080000|2021-08-12 10:28:00|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1628764090000|2021-08-12 10:28:10||1098.6||1098.6||1098.6||1098.6|0
1628764100000|2021-08-12 10:28:20|1099.4|1098.8|1099.6|1099|1099.6|1099|1099.4|1098.8|500
1628764110000|2021-08-12 10:28:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628764120000|2021-08-12 10:28:40|1099.6||1099.8||1099.8||1099.6||0
1628764140000|2021-08-12 10:29:00|1100||1099.8||1100||1099.8||0
1628764150000|2021-08-12 10:29:10|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1628764200000|2021-08-12 10:30:00|1099.6||1099.6||1099.6||1099.6||0
1628764210000|2021-08-12 10:30:10|1099.8||1099.8||1099.8||1099.8||0
1628764230000|2021-08-12 10:30:30||1099.6||1099.6||1099.6||1099.6|0
1628764240000|2021-08-12 10:30:40|1100|1099.8|1099.4|1099|1100|1099.8|1099.4|1099|4982
1628764250000|2021-08-12 10:30:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628764260000|2021-08-12 10:31:00|1099.4|1099|1099.6|1099.4|1099.8|1099.4|1099.4|1099|350
1628764290000|2021-08-12 10:31:30|1099.8||1099.8||1099.8||1099.8||68
1628764300000|2021-08-12 10:31:40|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.4|0
1628764330000|2021-08-12 10:32:10||1099.8||1099.8||1099.8||1099.8|0
1628764340000|2021-08-12 10:32:20|1099.8|1099.6|1099.6|1099.4|1099.8|1099.6|1099.6|1099.4|1105
1628764350000|2021-08-12 10:32:30|1099.8||1099.8||1099.8||1099.8||100
1628764360000|2021-08-12 10:32:40|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1628764370000|2021-08-12 10:32:50|1099.8|1099.4|1100|1099.4|1100|1099.4|1099.8|1099.4|0
1628764380000|2021-08-12 10:33:00|1099.8|1099.2|1099.2|1098.8|1099.8|1099.2|1099.2|1098.8|1282
1628764390000|2021-08-12 10:33:10|1099.4||1099.4||1099.4||1099.4||0
1628764400000|2021-08-12 10:33:20|1099.2||1099.2||1099.2||1099.2||0
1628764410000|2021-08-12 10:33:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1628764420000|2021-08-12 10:33:40|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099.2|1098.8|3815
1628764430000|2021-08-12 10:33:50|1099.4|1099|1099.6|1099.4|1099.6|1099.4|1099.4|1099|497
1628764440000|2021-08-12 10:34:00|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|361
1628764450000|2021-08-12 10:34:10|1099.4|1099|1099|1098.6|1099.6|1099|1099|1098.6|2138
1628764460000|2021-08-12 10:34:20|1098.8|1098.4|1099|1098.6|1099.2|1098.6|1098.8|1098.4|0
1628764470000|2021-08-12 10:34:30|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099.2|1098.6|0
1628764490000|2021-08-12 10:34:50|1099|1098.8|1099|1098.6|1099|1098.8|1099|1098.6|0
1628764500000|2021-08-12 10:35:00|1098.8|1098.4|1098.4|1098|1098.8|1098.4|1098.2|1098|4681
1628764510000|2021-08-12 10:35:10|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1628764520000|2021-08-12 10:35:20|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.8|353
1628764540000|2021-08-12 10:35:40|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1628764550000|2021-08-12 10:35:50|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098.2|0
1628764560000|2021-08-12 10:36:00||1098.4||1098.4||1098.4||1098.4|0
1628764580000|2021-08-12 10:36:20|1099|1098.6|1099|1098.6|1099.2|1098.8|1098.6|1098.4|3987
1628764610000|2021-08-12 10:36:50|1099.2||1099.2||1099.2||1099.2||0
1628764630000|2021-08-12 10:37:10|1099||1099.2||1099.2||1099||0
1628764640000|2021-08-12 10:37:20||1098.8||1098.8||1098.8||1098.8|0
1628764650000|2021-08-12 10:37:30|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1628764660000|2021-08-12 10:37:40|1098.8|1098.4|1098.8|1098.2|1098.8|1098.4|1098.6|1098|0
1628764680000|2021-08-12 10:38:00|1098.6|1098|1098.4|1097.8|1098.6|1098|1098|1097.8|10000
1628764690000|2021-08-12 10:38:10|1098.2|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|1198
1628764710000|2021-08-12 10:38:30|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|317
1628764720000|2021-08-12 10:38:40|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1628764730000|2021-08-12 10:38:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1628764740000|2021-08-12 10:39:00|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1628764750000|2021-08-12 10:39:10|1099.2||1099||1099.2||1099||0
1628764760000|2021-08-12 10:39:20|1099.2||1099.2||1099.2||1099.2||0
1628764770000|2021-08-12 10:39:30|1099||1099.2||1099.2||1099||0
1628764780000|2021-08-12 10:39:40|1099||1099||1099||1099||0
1628764790000|2021-08-12 10:39:50|1098.8|1098.8|1099.2|1098.8|1099.2|1098.8|1098.8|1098.8|2487
1628764800000|2021-08-12 10:40:00|1099|1098.6|1099.4|1099|1099.4|1099|1099|1098.6|0
1628764810000|2021-08-12 10:40:10|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1628764830000|2021-08-12 10:40:30|1099.4|1099|1099.6|1099|1099.6|1099.2|1099.4|1099|0
1628764850000|2021-08-12 10:40:50|1099.8|1099.2|1099.8|1099.4|1100|1099.6|1099.8|1099.2|800
1628764870000|2021-08-12 10:41:10|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|2266
1628764880000|2021-08-12 10:41:20|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1628764900000|2021-08-12 10:41:40|1099.2|1098.8|1099.4|1098.8|1099.4|1098.8|1099.2|1098.8|0
1628764910000|2021-08-12 10:41:50||1099||1099||1099||1099|0
1628764920000|2021-08-12 10:42:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628764930000|2021-08-12 10:42:10|1099.8||1099.8||1099.8||1099.6||0
1628764960000|2021-08-12 10:42:40|1099.6||1099.8||1099.8||1099.6||0
1628764980000|2021-08-12 10:43:00||1099.4||1099.2||1099.4||1099.2|0
1628765000000|2021-08-12 10:43:20|1099.6||1099.8||1099.8||1099.6||0
1628765030000|2021-08-12 10:43:50||1099.4||1099.4||1099.4||1099.4|457
1628765040000|2021-08-12 10:44:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|0
1628765090000|2021-08-12 10:44:50|1099.4||1099.4||1099.4||1099.4||0
1628765110000|2021-08-12 10:45:10|1099.2|1099|1098.8|1098.6|1099.2|1099|1098.8|1098.4|3418
1628765120000|2021-08-12 10:45:20|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|718
1628765130000|2021-08-12 10:45:30|1099.4|1099|1099.2|1098.6|1099.4|1099|1099|1098.6|1841
1628765140000|2021-08-12 10:45:40||1098.8||1098.8||1098.8||1098.8|0
1628765150000|2021-08-12 10:45:50|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1628765160000|2021-08-12 10:46:00|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.6|0
1628765170000|2021-08-12 10:46:10||1099||1099||1099||1099|0
1628765180000|2021-08-12 10:46:20|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|62
1628765210000|2021-08-12 10:46:50||1099.2||1099.2||1099.2||1099.2|0
1628765230000|2021-08-12 10:47:10|1099.2|1099|1099|1098.8|1099.4|1099|1099|1098.8|1396
1628765240000|2021-08-12 10:47:20|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|0
1628765260000|2021-08-12 10:47:40||1099.2||1099.2||1099.2||1099.2|0
1628765270000|2021-08-12 10:47:50||1099||1099||1099||1099|0
1628765280000|2021-08-12 10:48:00|1099.2||1099.2||1099.2||1099.2||0
1628765300000|2021-08-12 10:48:20|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|108
1628765310000|2021-08-12 10:48:30||1099.2||1099.2||1099.2||1099.2|0
1628765320000|2021-08-12 10:48:40||1099||1099||1099||1099|100
1628765330000|2021-08-12 10:48:50||1099.2||1099.2||1099.2||1099.2|0
1628765340000|2021-08-12 10:49:00|1099.2|1099|1099|1098.6|1099.4|1099|1099|1098.6|5057
1628765350000|2021-08-12 10:49:10|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|0
1628765360000|2021-08-12 10:49:20|1099|1099|1099|1098.8|1099|1099|1099|1098.8|432
1628765380000|2021-08-12 10:49:40|1098.8|1098.6|1098.8|1098.2|1098.8|1098.6|1098.6|1098.2|1
1628765390000|2021-08-12 10:49:50||1098.4||1098.4||1098.4||1098.4|0
1628765400000|2021-08-12 10:50:00|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|765
1628765410000|2021-08-12 10:50:10||1098.2||1098.2||1098.2||1098.2|0
1628765420000|2021-08-12 10:50:20|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1628765430000|2021-08-12 10:50:30|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1628765440000|2021-08-12 10:50:40|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1628765450000|2021-08-12 10:50:50|||||||||285
1628765460000|2021-08-12 10:51:00|1098.4|1097.6|1098.6|1098.2|1098.6|1098.2|1098.4|1097.6|0
1628765470000|2021-08-12 10:51:10|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|1661
1628765480000|2021-08-12 10:51:20|1098.4||1098.4||1098.4||1098.4||0
1628765490000|2021-08-12 10:51:30||1098||1097.8||1098||1097.8|0
1628765510000|2021-08-12 10:51:50|1098.2|1098|1098.4|1097.8|1098.4|1098|1098.2|1097.8|0
1628765520000|2021-08-12 10:52:00|1098.6|1098|1098.6|1098.2|1098.8|1098.4|1098.4|1098|1039
1628765530000|2021-08-12 10:52:10|1098.8|1098.4|1099.2|1098.6|1099.2|1098.6|1098.8|1098.4|1362
1628765540000|2021-08-12 10:52:20|1099|1098.8|1099|1098.4|1099|1098.8|1099|1098.4|836
1628765570000|2021-08-12 10:52:50|1098.8|1098.6|1099.2|1098.6|1099.2|1098.6|1098.8|1098.6|0
1628765580000|2021-08-12 10:53:00|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1098.8|300
1628765590000|2021-08-12 10:53:10|1099.4||1099.4||1099.4||1099.4||0
1628765600000|2021-08-12 10:53:20|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|1471
1628765620000|2021-08-12 10:53:40|1099.2||1099.2||1099.2||1099.2||0
1628765630000|2021-08-12 10:53:50|1099.4||1099.4||1099.4||1099.4||0
1628765670000|2021-08-12 10:54:30|1099.2|1099.2|1099.4|1099.2|1099.4|1099.2|1099.2|1099|3860
1628765690000|2021-08-12 10:54:50|1099.6||1099.6||1099.6||1099.4||1973
1628765700000|2021-08-12 10:55:00|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1099|1292
1628765710000|2021-08-12 10:55:10|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|1762
1628765720000|2021-08-12 10:55:20|1099|1099|1099.4|1099|1099.4|1099|1099|1099|0
1628765730000|2021-08-12 10:55:30|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1628765760000|2021-08-12 10:56:00|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1098.4|1098.2|15651
1628765770000|2021-08-12 10:56:10|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|200
1628765780000|2021-08-12 10:56:20||1099||1099||1099||1099|0
1628765790000|2021-08-12 10:56:30|1099|1098.8|1098.8|1098.4|1099|1098.8|1098.8|1098.4|651
1628765800000|2021-08-12 10:56:40||1098.2||1098.4||1098.4||1098.2|0
1628765810000|2021-08-12 10:56:50|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|965
1628765820000|2021-08-12 10:57:00|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1628765830000|2021-08-12 10:57:10|1099.4|1098.6|1099.4|1099|1099.6|1099.2|1099.4|1098.6|3510
1628765870000|2021-08-12 10:57:50|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|1482
1628765880000|2021-08-12 10:58:00|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|1978
1628765890000|2021-08-12 10:58:10|1099.4||1099.4||1099.4||1099.4||0
1628765910000|2021-08-12 10:58:30|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|5000
1628765920000|2021-08-12 10:58:40|1099.4|1099|1099.6|1099|1099.6|1099|1099.2|1098.8|3379
1628765930000|2021-08-12 10:58:50|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|0
1628765960000|2021-08-12 10:59:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628765980000|2021-08-12 10:59:40|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|673
1628766120000|2021-08-12 11:02:00|1100|1099.2|1100|1099.6|1100|1099.6|1099.8|1099.2|4040
1628766130000|2021-08-12 11:02:10|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099|5789
1628766140000|2021-08-12 11:02:20|1099.8||1099.6||1099.8||1099.6||0
1628766160000|2021-08-12 11:02:40|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|392
1628766170000|2021-08-12 11:02:50||1099.4||1099.4||1099.4||1099.4|0
1628766200000|2021-08-12 11:03:20|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|876
1628766240000|2021-08-12 11:04:00|1100.2|1099.8|1100|1099.8|1100.4|1100|1100|1099.6|27516
1628766250000|2021-08-12 11:04:10|1100.2||1100.2||1100.2||1100.2||0
1628766260000|2021-08-12 11:04:20|1100.4|1100|1100.4|1100|1100.6|1100|1100.4|1099.8|0
1628766280000|2021-08-12 11:04:40|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|3044
1628766290000|2021-08-12 11:04:50|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.2|0
1628766300000|2021-08-12 11:05:00||1099.2||1099.4||1099.4||1099.2|0
1628766310000|2021-08-12 11:05:10||1099.2||1099.2||1099.4||1099.2|0
1628766320000|2021-08-12 11:05:20|1100|1099.4|1100|1099.6|1100|1099.6|1100|1099.4|0
1628766330000|2021-08-12 11:05:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1996
1628766350000|2021-08-12 11:05:50|1100|1099.8|1100.4|1100|1100.4|1100|1100|1099.8|1647
1628766360000|2021-08-12 11:06:00|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.6|366
1628766370000|2021-08-12 11:06:10|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1628766380000|2021-08-12 11:06:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1628766390000|2021-08-12 11:06:30|1100.8|1100|1100.4|1100|1100.8|1100.4|1100.4|1100|250
1628766400000|2021-08-12 11:06:40|1100.2||1100.4||1100.4||1100.2||955
1628766450000|2021-08-12 11:07:30|1100.6||1100.4||1100.6||1100.4||0
1628766460000|2021-08-12 11:07:40|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|1924
1628766490000|2021-08-12 11:08:10|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.6|1455
1628766500000|2021-08-12 11:08:20|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1628766510000|2021-08-12 11:08:30|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1628766520000|2021-08-12 11:08:40|1100.2|1099.8|1100.4|1099.8|1100.4|1099.8|1100.2|1099.8|0
1628766530000|2021-08-12 11:08:50|1100.6|1100|1100.6|1100.2|1100.6|1100.2|1100.6|1100|500
1628766560000|2021-08-12 11:09:20|1100.8|1100|1101|1100.8|1101|1100.8|1100.8|1100|4414
1628766570000|2021-08-12 11:09:30|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|500
1628766580000|2021-08-12 11:09:40|||||||||2
1628766610000|2021-08-12 11:10:10|1100.6||1100.8||1100.8||1100.6||0
1628766650000|2021-08-12 11:10:50|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|1673
1628766680000|2021-08-12 11:11:20|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|3837
1628766700000|2021-08-12 11:11:40||1099.8||1099.8||1099.8||1099.8|0
1628766720000|2021-08-12 11:12:00||1100||1099.8||1100||1099.8|0
1628766730000|2021-08-12 11:12:10||1100||1100||1100||1100|0
1628766780000|2021-08-12 11:13:00|1100.2|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.8|286
1628766790000|2021-08-12 11:13:10|1099.8|1099.6|1100|1099.6|1100.2|1099.8|1099.8|1099.6|2000
1628766810000|2021-08-12 11:13:30|1100.2||1100||1100.2||1100||0
1628766820000|2021-08-12 11:13:40|1100.2|1099.8|1100.2|1099.8|1100.2|1100|1100.2|1099.8|0
1628766840000|2021-08-12 11:14:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1100|1477
1628766850000|2021-08-12 11:14:10|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.4|3086
1628766860000|2021-08-12 11:14:20|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628766870000|2021-08-12 11:14:30|1100|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.6|803
1628766880000|2021-08-12 11:14:40|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1628766890000|2021-08-12 11:14:50|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1628766900000|2021-08-12 11:15:00||1099.8||1100||1100||1099.8|0
1628766930000|2021-08-12 11:15:30||1099.8||1099.8||1099.8||1099.8|0
1628766940000|2021-08-12 11:15:40|1100.6|1100|1100.6|1100.2|1100.8|1100.6|1100.6|1100|3122
1628766950000|2021-08-12 11:15:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|979
1628766960000|2021-08-12 11:16:00|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1628766970000|2021-08-12 11:16:10|1100.8||1100.8||1100.8||1100.8||0
1628766990000|2021-08-12 11:16:30||1100.4||1100.4||1100.4||1100.4|219
1628767000000|2021-08-12 11:16:40|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1628767040000|2021-08-12 11:17:20||1100.2||1100.4||1100.4||1100.2|0
1628767050000|2021-08-12 11:17:30|1100.6|1100.6|1101|1100.6|1101|1100.6|1100.6|1100.4|730
1628767060000|2021-08-12 11:17:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|35
1628767090000|2021-08-12 11:18:10|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|533
1628767100000|2021-08-12 11:18:20|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1628767140000|2021-08-12 11:19:00|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|2225
1628767150000|2021-08-12 11:19:10|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|100
1628767160000|2021-08-12 11:19:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1628767210000|2021-08-12 11:20:10|1100.8|1100.4|1101|1100.8|1101|1100.8|1100.8|1100.4|475
1628767220000|2021-08-12 11:20:20|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|6011
1628767230000|2021-08-12 11:20:30|1100.6|1100.2|1100.6|1100.2|1100.8|1100.2|1100.6|1100.2|0
1628767260000|2021-08-12 11:21:00|1100.4|1100|1100.2|1099.6|1100.4|1100.2|1100.2|1099.6|0
1628767270000|2021-08-12 11:21:10|1100|1099.4|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1628767280000|2021-08-12 11:21:20|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|20
1628767310000|2021-08-12 11:21:50|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|1723
1628767320000|2021-08-12 11:22:00|||||||||1
1628767330000|2021-08-12 11:22:10|1099.6|1099.4|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|0
1628767340000|2021-08-12 11:22:20|1100|1099.4|1100.2|1099.6|1100.2|1099.6|1100|1099.4|703
1628767370000|2021-08-12 11:22:50||1099.8||1099.8||1099.8||1099.8|0
1628767380000|2021-08-12 11:23:00|1100|1099.6|1100.2|1099.6|1100.2|1099.6|1100|1099.6|1213
1628767390000|2021-08-12 11:23:10|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|0
1628767400000|2021-08-12 11:23:20|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|2648
1628767410000|2021-08-12 11:23:30|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.6|1099.4|2155
1628767450000|2021-08-12 11:24:10|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.8|1099.2|1816
1628767460000|2021-08-12 11:24:20|1099.6|1099|1099.4|1099|1099.6|1099|1099.2|1099|200
1628767470000|2021-08-12 11:24:30|1099.6|1099.2|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|1263
1628767480000|2021-08-12 11:24:40|1100|1099.4|1100|1099.6|1100|1099.8|1100|1099.4|4019
1628767560000|2021-08-12 11:26:00|1100.2|1099.8|1100|1099.6|1100.4|1100|1099.6|1099.2|13318
1628767570000|2021-08-12 11:26:10|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1628767580000|2021-08-12 11:26:20|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628767600000|2021-08-12 11:26:40|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1099|1094
1628767610000|2021-08-12 11:26:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628767620000|2021-08-12 11:27:00||1099||1099||1099||1099|0
1628767630000|2021-08-12 11:27:10||1099.2||1099.2||1099.2||1099.2|0
1628767640000|2021-08-12 11:27:20|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1099|0
1628767650000|2021-08-12 11:27:30|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628767660000|2021-08-12 11:27:40|1099.4|1099|1099.4|1099.2|1099.4|1099.2|1099.4|1099|0
1628767670000|2021-08-12 11:27:50|1099.6||1099.6||1099.6||1099.6||0
1628767680000|2021-08-12 11:28:00||1099||1099||1099||1099|0
1628767700000|2021-08-12 11:28:20|1099.4||1099.4||1099.4||1099.2||0
1628767710000|2021-08-12 11:28:30|1099.2||1099.2||1099.2||1099.2||60
1628767750000|2021-08-12 11:29:10|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099|470
1628767760000|2021-08-12 11:29:20|1099.8|1099.4|1099.8|1099.4|1100|1099.6|1099.8|1099.4|2318
1628767770000|2021-08-12 11:29:30|1099.6|1099.2|1099.6|1099|1099.6|1099.2|1099.6|1099|0
1628767800000|2021-08-12 11:30:00|1099.4|1099.2|1099.2|1099|1099.4|1099.2|1099.2|1099|0
1628767810000|2021-08-12 11:30:10|1099|1098.8|1099.2|1099|1099.2|1099|1099|1098.8|1584
1628767830000|2021-08-12 11:30:30|1099.4||1099.4||1099.4||1099.4||0
1628767860000|2021-08-12 11:31:00|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1628767870000|2021-08-12 11:31:10|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1098.8|1098.6|1304
1628767880000|2021-08-12 11:31:20|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1628768000000|2021-08-12 11:33:20|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|464
1628768010000|2021-08-12 11:33:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628768020000|2021-08-12 11:33:40|1099.6||1099.6||1099.8||1099.6||989
1628768030000|2021-08-12 11:33:50|1099.8||1099.8||1099.8||1099.8||0
1628768040000|2021-08-12 11:34:00|1100|1099.6|1099.6|1099.4|1100|1099.6|1099.6|1099.2|2152
1628768060000|2021-08-12 11:34:20|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|0
1628768070000|2021-08-12 11:34:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|934
1628768090000|2021-08-12 11:34:50|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|771
1628768150000|2021-08-12 11:35:50|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.8|2513
1628768160000|2021-08-12 11:36:00|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|1500
1628768170000|2021-08-12 11:36:10|1099.8||1099.8||1099.8||1099.8||0
1628768180000|2021-08-12 11:36:20||1099.4||1099.4||1099.6||1099.4|0
1628768190000|2021-08-12 11:36:30|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1628768200000|2021-08-12 11:36:40|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1628768210000|2021-08-12 11:36:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1628768220000|2021-08-12 11:37:00||1100||1100||1100||1100|0
1628768240000|2021-08-12 11:37:20|1100.4|1099.8|1100|1099.8|1100.4|1100|1100|1099.6|16425
1628768250000|2021-08-12 11:37:30|1100.2|1100|1100.2|1100|1100.2|1100|1100.2|1099.8|10
1628768280000|2021-08-12 11:38:00|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.8|869
1628768290000|2021-08-12 11:38:10|1100.2||1100.2||1100.2||1100.2||0
1628768300000|2021-08-12 11:38:20|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|2000
1628768310000|2021-08-12 11:38:30||1100||1100||1100||1100|0
1628768320000|2021-08-12 11:38:40|1100.4||1100.2||1100.4||1100.2||0
1628768330000|2021-08-12 11:38:50|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|1
1628768340000|2021-08-12 11:39:00|1099.8|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.4|2130
1628768350000|2021-08-12 11:39:10|1100.2|1099.8|1100.4|1099.8|1100.4|1099.8|1100|1099.8|0
1628768360000|2021-08-12 11:39:20|1100.2|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1628768370000|2021-08-12 11:39:30|1100.4||1100.4||1100.4||1100.4||0
1628768380000|2021-08-12 11:39:40|1100.6|1100|1100.4|1100|1100.6|1100|1100.4|1100|0
1628768390000|2021-08-12 11:39:50|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|4000
1628768400000|2021-08-12 11:40:00|1100.2|1099.8|1100|1099.6|1100.2|1100|1100|1099.6|460
1628768420000|2021-08-12 11:40:20|1099.8|1099.8|1099.8|1099.4|1099.8|1099.8|1099.8|1099.4|56
1628768440000|2021-08-12 11:40:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628768460000|2021-08-12 11:41:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628768470000|2021-08-12 11:41:10||1099.6||1099.6||1099.6||1099.6|429
1628768500000|2021-08-12 11:41:40|1100|1099.8|1100.2|1100|1100.4|1100|1100|1099.8|1864
1628768510000|2021-08-12 11:41:50|1100.4||1100.2||1100.4||1100.2||246
1628768520000|2021-08-12 11:42:00|1100|1099.8|1099.6|1099.2|1100|1099.8|1099.6|1099.2|1108
1628768530000|2021-08-12 11:42:10|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|350
1628768580000|2021-08-12 11:43:00|1099.6||1099.4||1099.6||1099.4||0
1628768590000|2021-08-12 11:43:10|1099.6|1099.4|1099.6|1099.2|1100|1099.6|1099.6|1099.2|1879
1628768600000|2021-08-12 11:43:20|1099.4||1099.6||1099.6||1099.4||0
1628768610000|2021-08-12 11:43:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628768620000|2021-08-12 11:43:40||1099.2||1099.2||1099.2||1099.2|0
1628768630000|2021-08-12 11:43:50|1099.6||1099.6||1099.6||1099.4||0
1628768650000|2021-08-12 11:44:10|1099.4||1099.4||1099.4||1099.4||0
1628768660000|2021-08-12 11:44:20|1099.6||1099.6||1099.6||1099.6||0
1628768670000|2021-08-12 11:44:30|1099.8|1099.4|1099.8|1099.4|1100|1099.6|1099.8|1099.4|2202
1628768680000|2021-08-12 11:44:40||1099.6||1099.6||1099.6||1099.6|0
1628768700000|2021-08-12 11:45:00|1100|1099.8|1100|1099.8|1100|1099.8|1100|1099.6|32
1628768710000|2021-08-12 11:45:10|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|1079
1628768720000|2021-08-12 11:45:20|1099.8|1099.4|1099.2|1098.8|1099.8|1099.4|1099.2|1098.8|2688
1628768730000|2021-08-12 11:45:30|1099.4|1098.6|1099.6|1099.2|1099.6|1099.2|1099.4|1098.6|0
1628768740000|2021-08-12 11:45:40|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|801
1628768750000|2021-08-12 11:45:50|1099.8||1100||1100||1099.8||0
1628768760000|2021-08-12 11:46:00|1099.8||1100||1100||1099.8||0
1628768840000|2021-08-12 11:47:20|1100.2|1099.8|1100|1099.8|1100.4|1100|1100|1099.8|344
1628768850000|2021-08-12 11:47:30|1100.2||1100.2||1100.2||1100.2||0
1628768860000|2021-08-12 11:47:40|1100|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|2010
1628768870000|2021-08-12 11:47:50||1099.6||1099.6||1099.6||1099.6|0
1628768910000|2021-08-12 11:48:30||1099.8||1099.8||1099.8||1099.8|0
1628768920000|2021-08-12 11:48:40|1100.2|1100|1100.2|1100|1100.2|1100|1100.2|1099.8|464
1628768930000|2021-08-12 11:48:50|1100.4|1099.8|1100.2|1100|1100.4|1100|1100.2|1099.8|470
1628768940000|2021-08-12 11:49:00|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|250
1628768980000|2021-08-12 11:49:40|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|1603
1628768990000|2021-08-12 11:49:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|1538
1628769000000|2021-08-12 11:50:00||1099.6||1099.6||1099.6||1099.6|0
1628769010000|2021-08-12 11:50:10|1100||1100||1100||1100||0
1628769020000|2021-08-12 11:50:20|1099.8||1099.8||1099.8||1099.8||28
1628769030000|2021-08-12 11:50:30|1100|1099.4|1099.4|1099|1100|1099.4|1099.2|1099|22604
1628769040000|2021-08-12 11:50:40|1099.6|1099.2|1099.8|1099.4|1100|1099.8|1099.4|1099.2|2821
1628769060000|2021-08-12 11:51:00|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|1450
1628769070000|2021-08-12 11:51:10|1099.6|1099.2|1099.8|1099.6|1100|1099.6|1099.6|1099.2|1842
1628769080000|2021-08-12 11:51:20|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1979
1628769110000|2021-08-12 11:51:50|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|0
1628769120000|2021-08-12 11:52:00|1100|1099.4|1099.8|1099.4|1100|1099.4|1099.6|1099.4|1096
1628769130000|2021-08-12 11:52:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099|558
1628769140000|2021-08-12 11:52:20|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|803
1628769150000|2021-08-12 11:52:30|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|0
1628769160000|2021-08-12 11:52:40|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|300
1628769170000|2021-08-12 11:52:50|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|0
1628769180000|2021-08-12 11:53:00|1099.6|1099.4|1099.6|1099.4|1099.8|1099.6|1099.6|1099.4|974
1628769190000|2021-08-12 11:53:10|1099.8||1099.8||1099.8||1099.8||0
1628769200000|2021-08-12 11:53:20|1099.6|1099.6|1099.6|1099.4|1099.6|1099.6|1099.6|1099.4|1000
1628769210000|2021-08-12 11:53:30|1099.8||1099.8||1099.8||1099.8||0
1628769220000|2021-08-12 11:53:40||1099.6||1099.6||1099.6||1099.6|0
1628769230000|2021-08-12 11:53:50|1100||1100||1100||1100||45
1628769240000|2021-08-12 11:54:00|1099.6|1099.4|1099.8|1099.4|1100|1099.8|1099.6|1099.4|16364
1628769250000|2021-08-12 11:54:10|1099.6||1099.8||1099.8||1099.6||300
1628769260000|2021-08-12 11:54:20|1099.6|1099.6|1099.6|1099.4|1099.6|1099.6|1099.6|1099.4|1223
1628769270000|2021-08-12 11:54:30|1099.4|1099.2|1099.2|1098.8|1099.4|1099.2|1099|1098.8|7009
1628769280000|2021-08-12 11:54:40||1099||1099||1099||1099|0
1628769290000|2021-08-12 11:54:50|1099.4||1099.4||1099.4||1099.4||0
1628769310000|2021-08-12 11:55:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628769320000|2021-08-12 11:55:20|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.6|1099.4|0
1628769330000|2021-08-12 11:55:30|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|1789
1628769350000|2021-08-12 11:55:50|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|1412
1628769360000|2021-08-12 11:56:00|1099.6|1099.4|1099.4|1099.2|1099.8|1099.4|1099.4|1099.2|733
1628769370000|2021-08-12 11:56:10|1099.2|1099|1099.8|1099.6|1099.8|1099.6|1099.2|1099|922
1628769390000|2021-08-12 11:56:30|1100||1099.8||1100||1099.8||465
1628769400000|2021-08-12 11:56:40||1099.4||1099.6||1099.6||1099.4|1015
1628769410000|2021-08-12 11:56:50|1100||1100||1100||1099.8||2000
1628769420000|2021-08-12 11:57:00|1099.8||1099.8||1099.8||1099.8||0
1628769430000|2021-08-12 11:57:10|1099.6|1099.4|1099.6|1099.4|1099.6|1099.6|1099.6|1099.2|1873
1628769440000|2021-08-12 11:57:20|1099.8|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|0
1628769450000|2021-08-12 11:57:30|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|1
1628769490000|2021-08-12 11:58:10|1100||1100||1100||1100||0
1628769500000|2021-08-12 11:58:20||1099.6||1099.8||1099.8||1099.6|1550
1628769550000|2021-08-12 11:59:10|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|2550
1628769560000|2021-08-12 11:59:20|1100.2|1099.8|1100.2|1100|1100.2|1100|1100.2|1099.8|968
1628769570000|2021-08-12 11:59:30|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|0
1628769600000|2021-08-12 12:00:00|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|705
1628769630000|2021-08-12 12:00:30|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1628769660000|2021-08-12 12:01:00|1101.2|1100.8|1101.8|1101.4|1101.8|1101.4|1101.2|1100.8|15986
1628769670000|2021-08-12 12:01:10|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|601
1628769680000|2021-08-12 12:01:20||1101.8||1101.8||1101.8||1101.8|702
1628769700000|2021-08-12 12:01:40|1102.4|1102|1102.8|1102.4|1102.8|1102.6|1102.4|1102|27773
1628769710000|2021-08-12 12:01:50|1102.6|1102.2|1102.2|1101.8|1102.6|1102.2|1102.2|1101.6|1691
1628769720000|2021-08-12 12:02:00|1102|1101.6|1101.8|1101.4|1102|1101.8|1101.8|1101.2|1646
1628769750000|2021-08-12 12:02:30||1101.2||1101.4||1101.4||1101.2|0
1628769760000|2021-08-12 12:02:40|1102|1101.6|1102.2|1101.8|1102.4|1102|1102|1101.6|1688
1628769770000|2021-08-12 12:02:50|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1628769780000|2021-08-12 12:03:00|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.6|1594
1628769790000|2021-08-12 12:03:10|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1628769800000|2021-08-12 12:03:20|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1628769810000|2021-08-12 12:03:30|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|6000
1628769820000|2021-08-12 12:03:40|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1628769830000|2021-08-12 12:03:50|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1628769840000|2021-08-12 12:04:00|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.8|69
1628769900000|2021-08-12 12:05:00|1102|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.2|2409
1628769910000|2021-08-12 12:05:10|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.6|1101.4|0
1628769920000|2021-08-12 12:05:20||1101.6||1101.4||1101.6||1101.4|3000
1628769930000|2021-08-12 12:05:30|1101.6||1101.6||1101.6||1101.6||0
1628769940000|2021-08-12 12:05:40|1101.8||1101.8||1101.8||1101.8||0
1628769950000|2021-08-12 12:05:50|1101.6|1101.2|1101.6|1101.4|1101.6|1101.4|1101.6|1101.2|0
1628769970000|2021-08-12 12:06:10|1101.8|1101.2|1101.4|1101|1101.8|1101.2|1101.2|1101|1279
1628770000000|2021-08-12 12:06:40|1101.2||1101.2||1101.2||1101.2||0
1628770010000|2021-08-12 12:06:50|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1100.8|1100.6|1757
1628770020000|2021-08-12 12:07:00||1101||1100.8||1101||1100.8|341
1628770030000|2021-08-12 12:07:10||1101||1101||1101||1101|0
1628770040000|2021-08-12 12:07:20|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|50
1628770050000|2021-08-12 12:07:30|1101.4|1101|1101.2|1101|1101.4|1101|1101.2|1101|1010
1628770060000|2021-08-12 12:07:40||1100.8||1101||1101||1100.8|0
1628770080000|2021-08-12 12:08:00|1101|1100.8|1101|1100.8|1101|1100.8|1101|1100.8|1477
1628770100000|2021-08-12 12:08:20|1101.2|1101|1100.8|1100.6|1101.2|1101|1100.8|1100.6|2886
1628770110000|2021-08-12 12:08:30|1101||1101||1101||1101||0
1628770120000|2021-08-12 12:08:40||1100.8||1100.6||1100.8||1100.6|0
1628770130000|2021-08-12 12:08:50|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.4|1100|2336
1628770170000|2021-08-12 12:09:30|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.2|1099.8|0
1628770180000|2021-08-12 12:09:40|1100.6|1099.8|1100.4|1100.2|1100.6|1100.2|1100.4|1099.8|0
1628770190000|2021-08-12 12:09:50||1100||1100.2||1100.2||1100|0
1628770210000|2021-08-12 12:10:10|1100.6|1100.4|1100.6|1100.4|1100.8|1100.4|1100.6|1100.4|1
1628770230000|2021-08-12 12:10:30|1100.8|1100.6|1101.2|1100.8|1101.2|1100.8|1100.8|1100.6|91
1628770240000|2021-08-12 12:10:40|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|1424
1628770270000|2021-08-12 12:11:10|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|1633
1628770280000|2021-08-12 12:11:20|1100.6||1100.8||1100.8||1100.6||0
1628770290000|2021-08-12 12:11:30|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1628770300000|2021-08-12 12:11:40|1101|1100.6|1101|1100.6|1101.2|1100.6|1101|1100.6|0
1628770310000|2021-08-12 12:11:50||1100.8||1100.8||1100.8||1100.8|0
1628770330000|2021-08-12 12:12:10|1100.8|1100.6|1100.4|1100.2|1100.8|1100.6|1100.4|1100.2|1443
1628770340000|2021-08-12 12:12:20|1100.6|1100|1100.4|1100|1100.6|1100|1100.4|1100|0
1628770350000|2021-08-12 12:12:30|1100.2|1099.8|1100.4|1099.8|1100.4|1100|1100.2|1099.8|0
1628770380000|2021-08-12 12:13:00|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1100|0
1628770390000|2021-08-12 12:13:10|1100.2|1099.8|1100|1099.8|1100.2|1099.8|1099.8|1099.4|39
1628770410000|2021-08-12 12:13:30|1100.2||1100.2||1100.2||1100.2||562
1628770470000|2021-08-12 12:14:30|1100||1100||1100||1100||0
1628770480000|2021-08-12 12:14:40|1100.2||1100.2||1100.2||1100.2||0
1628770560000|2021-08-12 12:16:00|1100|1100|1099.6|1099.4|1100|1100|1099.6|1099.2|3619
1628770570000|2021-08-12 12:16:10|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1628770600000|2021-08-12 12:16:40||1099.6||1099.4||1099.6||1099.4|0
1628770610000|2021-08-12 12:16:50|1099.6||1099.6||1099.6||1099.6||0
1628770620000|2021-08-12 12:17:00|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099|2083
1628770630000|2021-08-12 12:17:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628770640000|2021-08-12 12:17:20|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|0
1628770650000|2021-08-12 12:17:30|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|65
1628770670000|2021-08-12 12:17:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628770680000|2021-08-12 12:18:00|1100||1099.8||1100||1099.8||0
1628770690000|2021-08-12 12:18:10|1099.6||1099.8||1099.8||1099.6||0
1628770700000|2021-08-12 12:18:20|1099.6||1099.6||1099.6||1099.6||0
1628770710000|2021-08-12 12:18:30|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1098.8|1297
1628770730000|2021-08-12 12:18:50|1099.2||1099.2||1099.2||1099.2||0
1628770740000|2021-08-12 12:19:00|1099.4|1098.8|1099.4|1099|1099.4|1099|1099.4|1098.8|21
1628770760000|2021-08-12 12:19:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|761
1628770800000|2021-08-12 12:20:00|1099.4|1099|1099|1098.8|1099.4|1099|1099|1098.8|44
1628770810000|2021-08-12 12:20:10|1099.2|1099.2|1099.6|1099.2|1099.6|1099.4|1099.2|1099.2|2512
1628770840000|2021-08-12 12:20:40|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1628770850000|2021-08-12 12:20:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628770860000|2021-08-12 12:21:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1628770870000|2021-08-12 12:21:10|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|213
1628770920000|2021-08-12 12:22:00|1099|1099|1099|1098.6|1099|1099|1099|1098.6|2272
1628770930000|2021-08-12 12:22:10|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.4|1245
1628770940000|2021-08-12 12:22:20|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1628770950000|2021-08-12 12:22:30||1098.4||1098.4||1098.4||1098.4|0
1628770970000|2021-08-12 12:22:50|1098.8||1098.8||1098.8||1098.6||500
1628770980000|2021-08-12 12:23:00|1099||1099||1099||1099||0
1628770990000|2021-08-12 12:23:10|1098.8||1098.8||1098.8||1098.8||435
1628771000000|2021-08-12 12:23:20|1099||1099||1099||1099||0
1628771010000|2021-08-12 12:23:30||1098.6||1098.4||1098.6||1098.4|0
1628771050000|2021-08-12 12:24:10|1098.8||1098.8||1098.8||1098.6||0
1628771060000|2021-08-12 12:24:20|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|126
1628771080000|2021-08-12 12:24:40|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|1995
1628771090000|2021-08-12 12:24:50|1098.6|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1628771100000|2021-08-12 12:25:00|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|400
1628771110000|2021-08-12 12:25:10|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1628771140000|2021-08-12 12:25:40|1099.2|1098.8|1099.2|1098.8|1099.4|1098.8|1099.2|1098.8|467
1628771150000|2021-08-12 12:25:50|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1098.8|0
1628771170000|2021-08-12 12:26:10|1099|1098.8|1099.2|1098.8|1099.2|1099|1099|1098.8|1426
1628771180000|2021-08-12 12:26:20|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1628771190000|2021-08-12 12:26:30|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099|0
1628771200000|2021-08-12 12:26:40|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.2|2591
1628771240000|2021-08-12 12:27:20|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|1356
1628771260000|2021-08-12 12:27:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628771280000|2021-08-12 12:28:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1628771290000|2021-08-12 12:28:10|1099.6||1099.8||1099.8||1099.6||0
1628771340000|2021-08-12 12:29:00|1099.6||1099.6||1099.6||1099.6||0
1628771350000|2021-08-12 12:29:10|1099.8||1099.8||1099.8||1099.8||1024
1628771360000|2021-08-12 12:29:20|1099.6||1099.6||1099.6||1099.6||0
1628771370000|2021-08-12 12:29:30|||||||||215
1628771380000|2021-08-12 12:29:40|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|763
1628771400000|2021-08-12 12:30:00|1099.4|1099.4|1100.6|1100.2|1100.8|1100.2|1099.4|1099.4|4037
1628771420000|2021-08-12 12:30:20||1100||1100.2||1100.2||1100|0
1628771430000|2021-08-12 12:30:30|1100.8|1100.4|1101|1100.6|1101.2|1100.6|1100.6|1100.4|501
1628771440000|2021-08-12 12:30:40|1101.2|1101|1101|1100.6|1101.8|1101.4|1101|1100.6|26457
1628771450000|2021-08-12 12:30:50|1101.2|1100.8|1101.4|1101|1101.4|1101.2|1101.2|1100.6|1543
1628771460000|2021-08-12 12:31:00|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101.2|1100.8|2499
1628771480000|2021-08-12 12:31:20|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|3785
1628771500000|2021-08-12 12:31:40|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1000
1628771510000|2021-08-12 12:31:50|1101.4||1101.4||1101.4||1101.4||0
1628771520000|2021-08-12 12:32:00|1101.6|1101|1101.6|1101.2|1101.8|1101.2|1101.6|1101|0
1628771530000|2021-08-12 12:32:10|1101.8||1101.8||1101.8||1101.8||0
1628771540000|2021-08-12 12:32:20|1101.6||1101.6||1101.6||1101.6||0
1628771550000|2021-08-12 12:32:30|1101.4||1101.6||1101.6||1101.4||0
1628771560000|2021-08-12 12:32:40|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|1582
1628771570000|2021-08-12 12:32:50|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.4|1209
1628771580000|2021-08-12 12:33:00|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1118
1628771590000|2021-08-12 12:33:10|1101.4|1101|1101.8|1101.2|1101.8|1101.2|1101.4|1101|0
1628771610000|2021-08-12 12:33:30|1101.6||1101.6||1101.6||1101.4||0
1628771620000|2021-08-12 12:33:40|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1628771630000|2021-08-12 12:33:50||1101.2||1101.2||1101.2||1101.2|0
1628771640000|2021-08-12 12:34:00|1101.6|1101|1101.4|1101|1101.6|1101|1101.2|1101|750
1628771650000|2021-08-12 12:34:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1628771660000|2021-08-12 12:34:20|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101.4|1101|364
1628771670000|2021-08-12 12:34:30|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|788
1628771680000|2021-08-12 12:34:40|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1628771690000|2021-08-12 12:34:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1628771700000|2021-08-12 12:35:00|1101.4|1101|1101.6|1101|1101.6|1101.2|1101.4|1101|11
1628771710000|2021-08-12 12:35:10|1101.8|1101.2|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|0
1628771730000|2021-08-12 12:35:30|1102|1101.6|1101.6|1101.2|1102|1101.6|1101.4|1101.2|1845
1628771740000|2021-08-12 12:35:40|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1
1628771750000|2021-08-12 12:35:50|1101.6|1101.2|1101.8|1101.2|1101.8|1101.2|1101.6|1101.2|0
1628771760000|2021-08-12 12:36:00|1101.6|1101.4|1101.2|1100.8|1101.6|1101.4|1101.2|1100.8|1694
1628771770000|2021-08-12 12:36:10|1101.4|1101|1101.8|1101.4|1101.8|1101.4|1101.4|1101|437
1628771830000|2021-08-12 12:37:10|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|1014
1628771840000|2021-08-12 12:37:20|1101.6|1101.2|1101.6|1101.4|1101.8|1101.4|1101.6|1101.2|0
1628771850000|2021-08-12 12:37:30|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|64
1628771860000|2021-08-12 12:37:40|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1628771870000|2021-08-12 12:37:50||1101.8||1101.6||1101.8||1101.6|0
1628771880000|2021-08-12 12:38:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|1683
1628771890000|2021-08-12 12:38:10|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1628771900000|2021-08-12 12:38:20|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1100.8|0
1628771910000|2021-08-12 12:38:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1628771920000|2021-08-12 12:38:40|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|2065
1628771930000|2021-08-12 12:38:50||1101.4||1101.4||1101.4||1101.4|0
1628771940000|2021-08-12 12:39:00|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101.2|1
1628771960000|2021-08-12 12:39:20|1101.2|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|321
1628771980000|2021-08-12 12:39:40|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.8|400
1628772000000|2021-08-12 12:40:00|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|1832
1628772020000|2021-08-12 12:40:20|1100.6|1100.2|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|0
1628772030000|2021-08-12 12:40:30|1100.8||1100.8||1100.8||1100.8||0
1628772040000|2021-08-12 12:40:40|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|1303
1628772060000|2021-08-12 12:41:00||1101||1101||1101||1100.8|454
1628772070000|2021-08-12 12:41:10|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|1172
1628772080000|2021-08-12 12:41:20|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|749
1628772090000|2021-08-12 12:41:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1628772100000|2021-08-12 12:41:40|1101.8||1101.6||1101.8||1101.6||0
1628772110000|2021-08-12 12:41:50|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|930
1628772120000|2021-08-12 12:42:00|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1628772150000|2021-08-12 12:42:30|1101.8|1101.8|1102|1101.6|1102|1101.8|1101.6|1101.4|4943
1628772160000|2021-08-12 12:42:40|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|42
1628772180000|2021-08-12 12:43:00|1101.6|1101.4|1101.8|1101.4|1101.8|1101.6|1101.4|1101.2|1294
1628772190000|2021-08-12 12:43:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1628772200000|2021-08-12 12:43:20|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.6|1101.2|0
1628772210000|2021-08-12 12:43:30|1102||1102||1102||1102||0
1628772220000|2021-08-12 12:43:40|1101.8|1101.6|1102|1101.8|1102|1101.8|1101.8|1101.4|2978
1628772240000|2021-08-12 12:44:00|1101.8|1101.6|1102|1101.6|1102|1101.8|1101.8|1101.4|574
1628772260000|2021-08-12 12:44:20|1102.2|1101.8|1102.2|1101.8|1102.6|1102.2|1102|1101.8|13371
1628772270000|2021-08-12 12:44:30|1102.4|1102|1102.8|1102.4|1103|1102.4|1102.4|1102|3877
1628772280000|2021-08-12 12:44:40|1103|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.4|4772
1628772290000|2021-08-12 12:44:50|1102.8|1102.4|1102.8|1102.4|1103|1102.4|1102.8|1102.4|0
1628772300000|2021-08-12 12:45:00|1103|1102.6|1102.6|1102.4|1103|1102.6|1102.6|1102.4|1871
1628772310000|2021-08-12 12:45:10|1102.4|1102.2|1102.2|1101.8|1102.4|1102.2|1102|1101.6|3123
1628772320000|2021-08-12 12:45:20|1102.4|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1102|4
1628772330000|2021-08-12 12:45:30|1102.6|1102.2|1102.4|1101.8|1102.8|1102.2|1102.2|1101.8|0
1628772340000|2021-08-12 12:45:40|1102.2|1102|1102.4|1102|1102.6|1102|1102.2|1101.8|0
1628772360000|2021-08-12 12:46:00|1102.2|1102.2|1102.6|1102.2|1102.6|1102.2|1102.2|1102|0
1628772370000|2021-08-12 12:46:10|1102.4|1102|1102.6|1102|1102.6|1102|1102.4|1102|0
1628772380000|2021-08-12 12:46:20||1102.2||1102.2||1102.2||1102.2|0
1628772390000|2021-08-12 12:46:30|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|1708
1628772400000|2021-08-12 12:46:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|3628
1628772410000|2021-08-12 12:46:50|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|504
1628772420000|2021-08-12 12:47:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1628772430000|2021-08-12 12:47:10|1102.6|1102.2|1102.4|1102|1102.6|1102.4|1102.2|1102|1635
1628772440000|2021-08-12 12:47:20|1102.2||1102.4||1102.4||1102.2||0
1628772450000|2021-08-12 12:47:30|1102.2|1101.8|1102.6|1102|1102.6|1102.2|1102.2|1101.8|2620
1628772460000|2021-08-12 12:47:40|1102.4|1101.8|1101.8|1101.4|1102.4|1101.8|1101.8|1101.4|1950
1628772470000|2021-08-12 12:47:50|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1628772490000|2021-08-12 12:48:10|1101.6|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.4|3847
1628772500000|2021-08-12 12:48:20|1101.6|1101.2|1101.6|1101|1101.6|1101.4|1101.4|1101|2273
1628772510000|2021-08-12 12:48:30|1101.8|1101.2|1101.8|1101.4|1102|1101.6|1101.8|1101.2|1612
1628772520000|2021-08-12 12:48:40|1101.6|1101.2|1101.8|1101.4|1102|1101.6|1101.6|1101.2|363
1628772530000|2021-08-12 12:48:50|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.4|27
1628772540000|2021-08-12 12:49:00|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1628772560000|2021-08-12 12:49:20|1102.4|1102|1101.8|1101.4|1102.4|1102|1101.8|1101.4|1035
1628772580000|2021-08-12 12:49:40|1102|1101.6|1102.2|1101.8|1102.4|1102|1101.8|1101.4|8482
1628772590000|2021-08-12 12:49:50|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1628772600000|2021-08-12 12:50:00|1102.2|1101.8|1102.4|1102|1102.4|1102|1102|1101.8|1395
1628772610000|2021-08-12 12:50:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102|0
1628772620000|2021-08-12 12:50:20|1102.8|1102|1102.6|1102.2|1102.8|1102.4|1102.6|1102|1689
1628772630000|2021-08-12 12:50:30|1102.8|1102.6|1102.6|1102.2|1102.8|1102.6|1102.6|1102.2|979
1628772640000|2021-08-12 12:50:40|1102.8|1102.4|1103.4|1103|1103.4|1103|1102.8|1102.4|8028
1628772650000|2021-08-12 12:50:50|1103.2|1103.2|1103.2|1102.8|1103.8|1103.4|1103|1102.8|4600
1628772660000|2021-08-12 12:51:00|1102.8|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.6|2639
1628772670000|2021-08-12 12:51:10|1103.2||1103.2||1103.2||1103.2||0
1628772680000|2021-08-12 12:51:20||1102.8||1103||1103||1102.8|207
1628772690000|2021-08-12 12:51:30|1103.4|1102.8|1103.2|1103|1103.4|1103.2|1103.2|1102.8|2109
1628772700000|2021-08-12 12:51:40|1103|1102.8|1103.2|1103|1103.2|1103|1103|1102.8|0
1628772710000|2021-08-12 12:51:50|1103|1102.8|1102.6|1102.2|1103|1102.8|1102.6|1102.2|474
1628772720000|2021-08-12 12:52:00|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1628772730000|2021-08-12 12:52:10|1102|1102|1101.8|1101.4|1102.2|1102|1101.6|1101.2|14574
1628772750000|2021-08-12 12:52:30|1101.6|1101.2|1101.2|1101|1101.6|1101.2|1101.2|1101|4191
1628772770000|2021-08-12 12:52:50|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.4|1101|1500
1628772800000|2021-08-12 12:53:20|1101.2||1101.4||1101.4||1101.2||0
1628772810000|2021-08-12 12:53:30|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|1510
1628772820000|2021-08-12 12:53:40|1102||1101.8||1102||1101.8||0
1628772840000|2021-08-12 12:54:00|1101.6||1101.8||1101.8||1101.6||0
1628772850000|2021-08-12 12:54:10|1101.6||1101.8||1101.8||1101.6||0
1628772870000|2021-08-12 12:54:30|1101.6||1101.6||1101.6||1101.6||142
1628772880000|2021-08-12 12:54:40|1101.4|1101.2|1101.2|1100.8|1101.4|1101.2|1101|1100.8|2761
1628772910000|2021-08-12 12:55:10|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|0
1628772920000|2021-08-12 12:55:20|1101|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.4|0
1628772930000|2021-08-12 12:55:30|1101|1100.8|1101.2|1101|1101.4|1101|1101|1100.8|251
1628772940000|2021-08-12 12:55:40|1101.4|1101.2|1101.2|1101|1101.6|1101.2|1101.2|1101|1
1628772950000|2021-08-12 12:55:50|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1628772970000|2021-08-12 12:56:10|1101.2||1101.2||1101.2||1101.2||0
1628772980000|2021-08-12 12:56:20|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1628773000000|2021-08-12 12:56:40|1101.2|1101.2|1101.2|1100.8|1101.2|1101.2|1101|1100.8|2007
1628773010000|2021-08-12 12:56:50|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1628773020000|2021-08-12 12:57:00|1101.2||1101.4||1101.4||1101.2||0
1628773050000|2021-08-12 12:57:30|1101.8|1101.2|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|10001
1628773060000|2021-08-12 12:57:40|1101.4|1101.4|1102|1101.8|1102|1101.8|1101.4|1101.4|2340
1628773070000|2021-08-12 12:57:50|1102.2||1102.2||1102.2||1102.2||0
1628773080000|2021-08-12 12:58:00|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.2|3646
1628773090000|2021-08-12 12:58:10|1102|1101.6|1102|1101.6|1102|1101.8|1102|1101.6|0
1628773100000|2021-08-12 12:58:20|1102.2|1101.8|1102.4|1101.8|1102.4|1102|1102.2|1101.8|0
1628773110000|2021-08-12 12:58:30|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1101.8|1101.4|0
1628773120000|2021-08-12 12:58:40|1101.8|1101.4|1101.6|1101.2|1101.8|1101.6|1101.6|1101.2|1724
1628773130000|2021-08-12 12:58:50|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101|1000
1628773140000|2021-08-12 12:59:00|1101.4|1101|1101.4|1100.8|1101.4|1101.2|1101.4|1100.8|0
1628773150000|2021-08-12 12:59:10||1101||1101||1101||1100.8|0
1628773180000|2021-08-12 12:59:40|1101.2|1101.2|1101.4|1101.2|1101.4|1101.2|1101.2|1101.2|2672
1628773190000|2021-08-12 12:59:50|1101.2|1101|1101|1100.8|1101.2|1101|1101|1100.8|1179
1628773200000|2021-08-12 13:00:00|1101.2||1101.2||1101.2||1101.2||0
1628773210000|2021-08-12 13:00:10|1101|1101|1101.6|1101|1101.6|1101.2|1101|1101|1860
1628773220000|2021-08-12 13:00:20|1101.8|1101.2|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|0
1628773240000|2021-08-12 13:00:40|1102|1101.6|1102.4|1101.8|1102.4|1101.8|1102|1101.6|0
1628773260000|2021-08-12 13:01:00|1102.2|1101.6|1101.8|1101.4|1102.2|1101.6|1101.6|1101.4|1671
1628773270000|2021-08-12 13:01:10|1101.6|1101.2|1101.4|1101.2|1101.6|1101.4|1101.4|1101|106
1628773280000|2021-08-12 13:01:20|1101.6||1101.6||1101.6||1101.6||0
1628773290000|2021-08-12 13:01:30|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|42
1628773320000|2021-08-12 13:02:00|1101.2|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.8|0
1628773330000|2021-08-12 13:02:10|||||||||50
1628773370000|2021-08-12 13:02:50|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|2051
1628773380000|2021-08-12 13:03:00|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.6|1655
1628773400000|2021-08-12 13:03:20||1100.8||1100.8||1100.8||1100.8|0
1628773410000|2021-08-12 13:03:30|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|1155
1628773430000|2021-08-12 13:03:50|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|1936
1628773440000|2021-08-12 13:04:00|1100.8|1100.4|1100.8|1100.2|1101|1100.4|1100.8|1100.2|0
1628773450000|2021-08-12 13:04:10||1100.4||1100.4||1100.4||1100.4|0
1628773460000|2021-08-12 13:04:20|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|1130
1628773470000|2021-08-12 13:04:30|1101.2|1100.8|1101.2|1101|1101.2|1101|1101|1100.8|1880
1628773490000|2021-08-12 13:04:50|1101.4|1101.2|1101.6|1101|1101.6|1101.2|1101.4|1101|1451
1628773500000|2021-08-12 13:05:00|1101.8|1101.2|1101.6|1101.2|1101.8|1101.2|1101.6|1101|630
1628773510000|2021-08-12 13:05:10|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|66
1628773520000|2021-08-12 13:05:20|1101.2||1101.4||1101.4||1101.2||406
1628773530000|2021-08-12 13:05:30|1101.2|1100.8|1101.8|1101.4|1101.8|1101.4|1101|1100.8|6296
1628773540000|2021-08-12 13:05:40|1102|1101.6|1102.4|1101.8|1102.4|1102|1102|1101.6|1248
1628773560000|2021-08-12 13:06:00|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102|1101.8|2399
1628773570000|2021-08-12 13:06:10|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.8|1102.4|978
1628773580000|2021-08-12 13:06:20|1103.2|1102.8|1102.6|1102.2|1103.6|1103.2|1102.6|1102.2|14366
1628773590000|2021-08-12 13:06:30|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.2|2472
1628773600000|2021-08-12 13:06:40|1103.2|1102.8|1103|1102.4|1103.2|1102.8|1102.8|1102.4|947
1628773610000|2021-08-12 13:06:50|1103.2|1102.6|1103.6|1103.2|1103.6|1103.2|1103.2|1102.6|1589
1628773620000|2021-08-12 13:07:00|1103.8|1103.4|1103.6|1103|1104|1103.8|1103.4|1103|7960
1628773630000|2021-08-12 13:07:10||1103.2||1103.2||1103.2||1103|0
1628773640000|2021-08-12 13:07:20|1103.8|1103.4|1103.4|1103|1103.8|1103.4|1103.2|1102.8|5146
1628773650000|2021-08-12 13:07:30|1103.2|1103.2|1103.6|1103.2|1103.8|1103.2|1103.2|1103|758
1628773660000|2021-08-12 13:07:40|1103.4|1103|1103.2|1103|1103.4|1103|1103.2|1103|1107
1628773670000|2021-08-12 13:07:50|1103.4||1103.6||1103.6||1103.4||0
1628773680000|2021-08-12 13:08:00|1103.8|1103.2|1103.6|1103|1103.8|1103.4|1103.6|1103|1477
1628773690000|2021-08-12 13:08:10|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.2|1103.2|954
1628773700000|2021-08-12 13:08:20|1103.4|1103|1104|1103.8|1104.2|1103.8|1103.4|1103|6859
1628773710000|2021-08-12 13:08:30|1104.2|1104|1104.2|1104|1104.4|1104|1104|1103.8|0
1628773720000|2021-08-12 13:08:40|1104.4|1103.8|1104|1103.6|1104.4|1104|1104|1103.4|6952
1628773730000|2021-08-12 13:08:50|1103.8|1103.4|1104|1103.6|1104.2|1103.6|1103.8|1103.4|0
1628773740000|2021-08-12 13:09:00|1103.8|1103.4|1104|1103.4|1104|1103.4|1103.8|1103.4|0
1628773750000|2021-08-12 13:09:10|1104.2|1103.6|1104.2|1103.8|1104.2|1103.8|1104.2|1103.6|0
1628773760000|2021-08-12 13:09:20|1104.4|1104|1104.2|1103.6|1104.8|1104.6|1104.2|1103.6|3469
1628773770000|2021-08-12 13:09:30|1104.4|1103.8|1104.4|1103.8|1104.4|1104|1104.4|1103.8|0
1628773780000|2021-08-12 13:09:40|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104|1103.6|0
1628773790000|2021-08-12 13:09:50||1104||1104||1104||1104|0
1628773800000|2021-08-12 13:10:00|1104.2|1103.8|1104.4|1103.8|1104.4|1104|1104|1103.6|1294
1628773820000|2021-08-12 13:10:20|1104.6|1104|1104.8|1104.2|1105|1104.4|1104.4|1104|1142
1628773830000|2021-08-12 13:10:30|1105|1104.4|1104.8|1104.4|1105|1104.6|1104.8|1104.4|5596
1628773840000|2021-08-12 13:10:40|1105|1104.2|1105|1104.4|1105|1104.4|1104.6|1104.2|800
1628773850000|2021-08-12 13:10:50|1104.8||1104.8||1104.8||1104.8||0
1628773860000|2021-08-12 13:11:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.2|2744
1628773870000|2021-08-12 13:11:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|1500
1628773880000|2021-08-12 13:11:20|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|64
1628773890000|2021-08-12 13:11:30|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|2944
1628773900000|2021-08-12 13:11:40|1104.8||1105||1105||1104.8||0
1628773910000|2021-08-12 13:11:50|1104.8|1104.4|1104.8|1104.6|1104.8|1104.6|1104.8|1104.4|1405
1628773920000|2021-08-12 13:12:00|1104.6|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|1002
1628773930000|2021-08-12 13:12:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1628773940000|2021-08-12 13:12:20|1104.6|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|0
1628773950000|2021-08-12 13:12:30|1104.8||1104.8||1104.8||1104.8||0
1628773960000|2021-08-12 13:12:40|1104.6||1104.6||1104.6||1104.6||0
1628773970000|2021-08-12 13:12:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|771
1628773980000|2021-08-12 13:13:00|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|497
1628773990000|2021-08-12 13:13:10|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|0
1628774000000|2021-08-12 13:13:20|1104.2||1104.2||1104.2||1104.2||0
1628774010000|2021-08-12 13:13:30|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|1104.4|1104|1083
1628774020000|2021-08-12 13:13:40|1104.6|1104.4|1104.4|1104.2|1104.6|1104.4|1104.4|1104.2|1311
1628774030000|2021-08-12 13:13:50|1104.2|1104|1104.4|1103.8|1104.4|1104.2|1104.2|1103.8|321
1628774040000|2021-08-12 13:14:00|1104.6|1104|1104.6|1104|1104.6|1104.2|1104.6|1104|0
1628774050000|2021-08-12 13:14:10|1104.4|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|928
1628774060000|2021-08-12 13:14:20|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1628774070000|2021-08-12 13:14:30|1104.2|1103.8|1104.2|1103.6|1104.2|1103.8|1104.2|1103.6|307
1628774080000|2021-08-12 13:14:40|1104.4|1103.8|1104.2|1103.6|1104.4|1104|1104.2|1103.6|867
1628774090000|2021-08-12 13:14:50|1104|1103.8|1104.2|1103.6|1104.2|1103.8|1104|1103.6|148
1628774100000|2021-08-12 13:15:00|1104.4|1103.8|1104.4|1104|1104.4|1104|1104.4|1103.8|0
1628774110000|2021-08-12 13:15:10||1104.2||1104||1104.2||1104|0
1628774130000|2021-08-12 13:15:30||1104.2||1104.2||1104.2||1104.2|40
1628774150000|2021-08-12 13:15:50|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.8|49
1628774160000|2021-08-12 13:16:00|1104|1104|1104.4|1104.2|1104.4|1104.2|1104|1103.8|1
1628774170000|2021-08-12 13:16:10||1104||1104||1104||1104|0
1628774180000|2021-08-12 13:16:20|1104.6|1104.2|1104.4|1104|1104.6|1104.4|1104.4|1104|1210
1628774190000|2021-08-12 13:16:30|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|1242
1628774220000|2021-08-12 13:17:00|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|3321
1628774230000|2021-08-12 13:17:10|1104.6|1104.2|1104.2|1104|1104.8|1104.4|1104.2|1104|3747
1628774240000|2021-08-12 13:17:20|1104.4|1104.2|1104.8|1104.2|1105|1104.6|1104.2|1104|30589
1628774250000|2021-08-12 13:17:30|1104.6|1104.4|1104.4|1104.2|1104.8|1104.4|1104.4|1104.2|7291
1628774260000|2021-08-12 13:17:40||1104||1104||1104||1104|13095
1628774270000|2021-08-12 13:17:50||1104.2||1104||1104.2||1104|1377
1628774290000|2021-08-12 13:18:10|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|20491
1628774300000|2021-08-12 13:18:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1628774310000|2021-08-12 13:18:30|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|1409
1628774340000|2021-08-12 13:19:00|||||||||100
1628774350000|2021-08-12 13:19:10|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.4|9217
1628774360000|2021-08-12 13:19:20|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|2818
1628774370000|2021-08-12 13:19:30|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|655
1628774380000|2021-08-12 13:19:40|1103.6||1103.6||1103.6||1103.6||0
1628774390000|2021-08-12 13:19:50|1103.4|1103|1103.6|1103.2|1103.8|1103.4|1103.4|1103|2
1628774400000|2021-08-12 13:20:00|1103.4|1103|1103|1102.6|1103.4|1103|1103|1102.6|20484
1628774410000|2021-08-12 13:20:10|1102.6|1102.4|1103|1102.8|1103.2|1102.8|1102.6|1102.4|17516
1628774430000|2021-08-12 13:20:30|1102.8|1102.6|1102.6|1102.2|1102.8|1102.8|1102.6|1102.2|833
1628774440000|2021-08-12 13:20:40|1102|1101.8|1102.6|1102.4|1102.6|1102.4|1102|1101.8|19333
1628774450000|2021-08-12 13:20:50|1102.4|1102.2|1102.4|1101.8|1102.4|1102.2|1102.4|1101.8|1381
1628774460000|2021-08-12 13:21:00|1102.2|1102|1102.2|1101.8|1102.2|1102|1102|1101.6|2403
1628774470000|2021-08-12 13:21:10|1102|1101.6|1102.4|1102|1102.4|1102.2|1102|1101.6|1740
1628774480000|2021-08-12 13:21:20|1102.2|1101.8|1102.2|1101.8|1102.4|1101.8|1102.2|1101.8|499
1628774490000|2021-08-12 13:21:30|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|2412
1628774500000|2021-08-12 13:21:40|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.4|12989
1628774510000|2021-08-12 13:21:50|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.2|1101.8|2770
1628774530000|2021-08-12 13:22:10|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1628774540000|2021-08-12 13:22:20||1102||1102||1102||1102|0
1628774550000|2021-08-12 13:22:30|1102.4||1102.4||1102.4||1102.4||0
1628774570000|2021-08-12 13:22:50|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|0
1628774580000|2021-08-12 13:23:00|1102|1101.6|1101.8|1101.2|1102|1101.6|1101.8|1101.2|7547
1628774590000|2021-08-12 13:23:10|1101.6||1101.6||1101.6||1101.6||0
1628774600000|2021-08-12 13:23:20|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101|2822
1628774620000|2021-08-12 13:23:40|1101.8|1101.4|1101.8|1101.6|1101.8|1101.6|1101.8|1101.4|2586
1628774630000|2021-08-12 13:23:50|1102|1101.4|1101.8|1101.4|1102.2|1101.4|1101.8|1101.4|1285
1628774640000|2021-08-12 13:24:00|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|591
1628774650000|2021-08-12 13:24:10|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|1964
1628774670000|2021-08-12 13:24:30|1101.2||1101.4||1101.4||1101.2||0
1628774680000|2021-08-12 13:24:40|1101.2||1101.2||1101.2||1101.2||0
1628774690000|2021-08-12 13:24:50|1101.4||1101.4||1101.4||1101.4||0
1628774700000|2021-08-12 13:25:00|1101.6|1101.2|1102.4|1102|1102.4|1102|1101.6|1101.2|6361
1628774710000|2021-08-12 13:25:10|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.4|1789
1628774720000|2021-08-12 13:25:20|1101.8|1101.4|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|1061
1628774730000|2021-08-12 13:25:30|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|356
1628774740000|2021-08-12 13:25:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1421
1628774750000|2021-08-12 13:25:50|1102.8||1102.8||1102.8||1102.8||0
1628774760000|2021-08-12 13:26:00|1102.6|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|3731
1628774770000|2021-08-12 13:26:10|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|348
1628774780000|2021-08-12 13:26:20|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|1135
1628774800000|2021-08-12 13:26:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|439
1628774810000|2021-08-12 13:26:50|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|136
1628774820000|2021-08-12 13:27:00|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|1462
1628774830000|2021-08-12 13:27:10|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|500
1628774840000|2021-08-12 13:27:20|1101.8||1102||1102||1101.8||354
1628774860000|2021-08-12 13:27:40|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.8|1560
1628774880000|2021-08-12 13:28:00|1102.4|1102|1102.8|1102.4|1103|1102.4|1102.4|1102|1974
1628774890000|2021-08-12 13:28:10|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.4|1102.2|2940
1628774900000|2021-08-12 13:28:20|1102.4|1102|1102.4|1102|1102.6|1102|1102.4|1102|0
1628774910000|2021-08-12 13:28:30|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1628774920000|2021-08-12 13:28:40|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1101.8|503
1628774930000|2021-08-12 13:28:50|1102.2|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|1226
1628774950000|2021-08-12 13:29:10|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|1509
1628774960000|2021-08-12 13:29:20|1102.8||1102.8||1102.8||1102.8||0
1628774970000|2021-08-12 13:29:30|1103|1102.4|1103|1102.6|1103|1102.6|1103|1102.4|1084
1628774980000|2021-08-12 13:29:40|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|0
1628774990000|2021-08-12 13:29:50|1102.8||1102.8||1103||1102.8||0
1628775000000|2021-08-12 13:30:00|1102.6|1102.2|1102|1101.6|1102.6|1102.2|1101.6|1101.2|4874
1628775010000|2021-08-12 13:30:10|1102.2|1102|1103|1102.6|1103.2|1102.8|1102|1101.6|5829
1628775020000|2021-08-12 13:30:20|1103.2|1102.8|1103.4|1103|1103.6|1103.2|1103.2|1102.8|2661
1628775030000|2021-08-12 13:30:30|1103.6|1103.2|1104|1103.6|1104|1103.6|1103.6|1103.2|6787
1628775040000|2021-08-12 13:30:40|1103.8|1103.4|1103.6|1103.2|1104|1103.6|1103.6|1103.2|6178
1628775050000|2021-08-12 13:30:50|1103.8|1103.4|1103|1102.6|1103.8|1103.4|1103|1102.4|1901
1628775060000|2021-08-12 13:31:00|1102.8|1102.4|1103.4|1103|1103.4|1103.2|1102.4|1102|3880
1628775070000|2021-08-12 13:31:10|1103.2|1102.8|1103.4|1103|1103.8|1103.4|1103.2|1102.8|3284
1628775080000|2021-08-12 13:31:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.4|807
1628775090000|2021-08-12 13:31:30|1103.2|1102.8|1103.8|1103.4|1103.8|1103.6|1103.2|1102.8|2846
1628775100000|2021-08-12 13:31:40|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.6|1103.2|0
1628775110000|2021-08-12 13:31:50|1104|1103.6|1103.8|1103.4|1104|1103.8|1103.8|1103.2|6063
1628775120000|2021-08-12 13:32:00|1103.6|1103.2|1103.4|1103.2|1103.6|1103.2|1103.2|1102.8|3486
1628775130000|2021-08-12 13:32:10|1103.6|1103|1103.4|1103|1103.6|1103|1103.2|1102.6|942
1628775140000|2021-08-12 13:32:20|1103.2|1102.8|1102.6|1102|1103.2|1102.8|1102.2|1101.8|3336
1628775150000|2021-08-12 13:32:30|1102.4|1102.2|1103|1102.6|1103|1102.6|1102.4|1102.2|3223
1628775160000|2021-08-12 13:32:40|1102.8|1102.4|1102.2|1101.8|1102.8|1102.6|1101.8|1101.6|5379
1628775170000|2021-08-12 13:32:50|1102|1101.6|1101.8|1101.4|1102.2|1102|1101.6|1101.2|2723
1628775180000|2021-08-12 13:33:00|1102|1101.6|1101.8|1101.6|1102.2|1101.8|1101.6|1101.4|2957
1628775190000|2021-08-12 13:33:10|1102|1101.8|1101|1100.6|1102.2|1102|1100.8|1100.4|14404
1628775200000|2021-08-12 13:33:20|1101.2|1100.4|1101.2|1100.6|1101.2|1100.6|1101|1100.4|0
1628775210000|2021-08-12 13:33:30|1101|1100.8|1101.6|1101.2|1101.6|1101.4|1101|1100.4|11898
1628775220000|2021-08-12 13:33:40|1101.8|1101.4|1102|1101.6|1102.2|1101.8|1101.8|1101.4|2316
1628775230000|2021-08-12 13:33:50|1102.2|1101.8|1102.4|1102|1102.6|1102.2|1102.2|1101.8|2121
1628775240000|2021-08-12 13:34:00|1102.2|1101.8|1102|1101.6|1102.2|1102|1101.8|1101.4|3102
1628775250000|2021-08-12 13:34:10|1102.2|1101.8|1102.8|1102.4|1103|1102.6|1102|1101.6|8035
1628775260000|2021-08-12 13:34:20|1103|1102.6|1102.8|1102.4|1103.2|1102.8|1102.6|1102.2|419
1628775270000|2021-08-12 13:34:30|1103|1102.6|1103.6|1103.2|1104|1103.6|1103|1102.6|4093
1628775280000|2021-08-12 13:34:40|1103.8|1103.4|1103.8|1103.2|1104|1103.4|1103.6|1103.2|1530
1628775290000|2021-08-12 13:34:50|1103.6|1103.4|1104.4|1104|1104.4|1104.2|1103.6|1103.4|12258
1628775300000|2021-08-12 13:35:00|1104.6|1104.2|1105|1104.6|1105.4|1105|1104.4|1104|19420
1628775310000|2021-08-12 13:35:10|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105|1104.6|673
1628775320000|2021-08-12 13:35:20|1105.8|1105.6|1105.8|1105.4|1106|1105.8|1105.6|1105.2|7935
1628775330000|2021-08-12 13:35:30|1105.6|1105.6|1106|1105.4|1106.2|1105.8|1105.4|1105.2|6827
1628775340000|2021-08-12 13:35:40|1105.8|1105.2|1105.4|1105|1105.8|1105.2|1105.2|1105|3384
1628775350000|2021-08-12 13:35:50|1105.2|1104.8|1105|1104.4|1105.4|1104.8|1104.4|1104|2578
1628775360000|2021-08-12 13:36:00|1105.2|1104.6|1105.4|1105|1105.8|1105.4|1104.8|1104.6|21619
1628775370000|2021-08-12 13:36:10|1105.6|1105.2|1105.8|1105.4|1106|1105.6|1105.6|1105.2|4334
1628775380000|2021-08-12 13:36:20|1106|1105.6|1105.8|1105.2|1106.6|1106.2|1105.8|1105.2|2701
1628775390000|2021-08-12 13:36:30|1105.6|1105.4|1106.2|1105.6|1106.2|1105.6|1105.6|1105.2|0
1628775400000|2021-08-12 13:36:40|1106.4|1106|1106|1105.6|1106.4|1106|1106|1105.6|1851
1628775410000|2021-08-12 13:36:50|1105.8|1105.4|1106.4|1105.8|1106.4|1106|1105.6|1105.2|3414
1628775420000|2021-08-12 13:37:00|1106.2|1105.6|1106.4|1105.8|1106.6|1106|1106|1105.6|0
1628775430000|2021-08-12 13:37:10|1106.6|1106|1106.8|1106.4|1107|1106.8|1106.4|1106|39244
1628775440000|2021-08-12 13:37:20|1106.6|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.4|0
1628775450000|2021-08-12 13:37:30|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|167
1628775460000|2021-08-12 13:37:40|1106.8|1106.4|1106.2|1105.8|1106.8|1106.6|1106|1105.6|3276
1628775470000|2021-08-12 13:37:50|1106|1105.6|1106|1105.4|1106|1105.8|1105.8|1105.4|473
1628775480000|2021-08-12 13:38:00|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.4|1105|950
1628775490000|2021-08-12 13:38:10|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105|0
1628775500000|2021-08-12 13:38:20|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105|0
1628775510000|2021-08-12 13:38:30|1105.8|1105.4|1106|1105.6|1106.2|1105.6|1105.8|1105.4|450
1628775520000|2021-08-12 13:38:40|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.4|1105|2074
1628775530000|2021-08-12 13:38:50|1106|1105.8|1105.6|1105.2|1106|1105.8|1105.6|1105.2|4809
1628775540000|2021-08-12 13:39:00|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.6|187
1628775550000|2021-08-12 13:39:10|1105.4|1105|1105.6|1105|1105.6|1105|1105.4|1105|14
1628775570000|2021-08-12 13:39:30|1105.4|1104.8|1105.2|1104.8|1105.4|1104.8|1104.8|1104.4|1019
1628775580000|2021-08-12 13:39:40|1105.4|1105|1105.4|1105|1106|1105.4|1105.2|1104.8|2826
1628775590000|2021-08-12 13:39:50|1105|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.8|7764
1628775600000|2021-08-12 13:40:00|1105.4|1105|1106.6|1106.2|1106.8|1106.2|1105.4|1105|5439
1628775610000|2021-08-12 13:40:10|1106.8|1106|1106.4|1105.8|1106.8|1106|1106.4|1105.8|5000
1628775620000|2021-08-12 13:40:20|1106.2|1106|1106.4|1105.8|1106.4|1106|1106.2|1105.8|0
1628775630000|2021-08-12 13:40:30|1106.2|1105.6|1105.4|1105|1106.2|1105.6|1105.4|1105|6295
1628775640000|2021-08-12 13:40:40|1105.6|1105.2|1105.8|1105.2|1105.8|1105.4|1105.6|1105|0
1628775650000|2021-08-12 13:40:50|1106|1105.4|1105.6|1105.2|1106.2|1105.8|1105.6|1105.2|0
1628775660000|2021-08-12 13:41:00|1105.4|1105|1105.8|1105.2|1105.8|1105.4|1105.4|1105|0
1628775670000|2021-08-12 13:41:10|1106|1105.4|1106|1105.6|1106|1105.8|1106|1105.4|621
1628775680000|2021-08-12 13:41:20|1106.2|1105.8|1105.6|1105.2|1106.2|1105.8|1105.6|1105.2|4275
1628775690000|2021-08-12 13:41:30|1105.8|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|393
1628775700000|2021-08-12 13:41:40|1106|1105.8|1106|1105.4|1106|1105.8|1106|1105.4|899
1628775720000|2021-08-12 13:42:00|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|16
1628775730000|2021-08-12 13:42:10|1106.2|1105.8|1106|1105.6|1106.4|1106|1106|1105.6|7676
1628775740000|2021-08-12 13:42:20|1106.2|1106|1106|1105.6|1106.2|1106|1106|1105.6|1313
1628775750000|2021-08-12 13:42:30|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1628775760000|2021-08-12 13:42:40|1106.4|1106|1106.6|1106.2|1106.8|1106.2|1106.4|1106|2004
1628775770000|2021-08-12 13:42:50|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|5602
1628775780000|2021-08-12 13:43:00|1106.2|1105.8|1105.8|1105.4|1106.2|1105.8|1105.6|1105.2|2384
1628775790000|2021-08-12 13:43:10|1105.6|1105.2|1106.2|1105.6|1106.4|1106.2|1105.6|1105.2|5299
1628775800000|2021-08-12 13:43:20|1106|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.8|1665
1628775810000|2021-08-12 13:43:30||1105.6||1105.6||1105.8||1105.6|8
1628775820000|2021-08-12 13:43:40|1106|1105.4|1105.4|1105|1106|1105.4|1105|1104.8|1730
1628775830000|2021-08-12 13:43:50|1105.2|1104.8|1105.4|1104.8|1105.4|1105|1105|1104.6|457
1628775840000|2021-08-12 13:44:00|1105.2|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|0
1628775850000|2021-08-12 13:44:10|1105.2|1104.8|1105.6|1105.2|1105.8|1105.4|1105|1104.8|35
1628775860000|2021-08-12 13:44:20|1105.8|1105|1105.8|1105.2|1105.8|1105.2|1105.4|1105|0
1628775870000|2021-08-12 13:44:30|1106|1105.4|1106|1105.6|1106.2|1105.6|1106|1105.4|0
1628775880000|2021-08-12 13:44:40|1106.2|1105.8|1106.2|1105.6|1106.2|1105.8|1106.2|1105.6|295
1628775890000|2021-08-12 13:44:50|1106.4|1105.8|1106.6|1106|1106.6|1106|1106.2|1105.8|0
1628775900000|2021-08-12 13:45:00|1106.4|1105.8|1105.4|1105|1106.6|1106.2|1105.4|1105|3159
1628775910000|2021-08-12 13:45:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|945
1628775920000|2021-08-12 13:45:20|1105.6|1105.2|1105.2|1104.8|1105.8|1105.4|1105.2|1104.8|1855
1628775930000|2021-08-12 13:45:30|1105.4|1105|1106|1105.6|1106|1105.6|1105.4|1105|4322
1628775940000|2021-08-12 13:45:40|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|2465
1628775950000|2021-08-12 13:45:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1106|0
1628775960000|2021-08-12 13:46:00|1106.6|1106.2|1106.4|1105.8|1106.6|1106.4|1106|1105.8|3739
1628775970000|2021-08-12 13:46:10|1106.6|1106|1105.6|1105.2|1106.6|1106.2|1105.6|1105.2|6885
1628775980000|2021-08-12 13:46:20|1105.8|1105.4|1106|1105.6|1106.2|1105.8|1105.4|1105.4|1240
1628775990000|2021-08-12 13:46:30|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|2067
1628776000000|2021-08-12 13:46:40|1106|1105.6|1105.8|1105.2|1106.2|1105.6|1105.6|1105.2|2144
1628776010000|2021-08-12 13:46:50|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1628776020000|2021-08-12 13:47:00|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.6|620
1628776030000|2021-08-12 13:47:10|1105|1104.6|1104.6|1104.2|1105|1104.8|1104.6|1104.2|6393
1628776040000|2021-08-12 13:47:20|1104.4|1104|1104.4|1103.8|1104.8|1104.4|1104.4|1103.8|3468
1628776050000|2021-08-12 13:47:30||1104||1104||1104||1104|0
1628776060000|2021-08-12 13:47:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1628
1628776070000|2021-08-12 13:47:50|1104.8|1104.4|1105.4|1105|1105.4|1105|1104.8|1104.4|2340
1628776080000|2021-08-12 13:48:00|1105.2|1104.8|1105|1104.4|1105.4|1105|1104.6|1104.2|0
1628776090000|2021-08-12 13:48:10|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1628776100000|2021-08-12 13:48:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|1867
1628776110000|2021-08-12 13:48:30|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|702
1628776120000|2021-08-12 13:48:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|5372
1628776140000|2021-08-12 13:49:00|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.4|1103|14832
1628776150000|2021-08-12 13:49:10|1103.4|1103|1103.4|1102.8|1103.6|1103.2|1102.8|1102.6|8030
1628776160000|2021-08-12 13:49:20||1103||1102.8||1103.2||1102.8|0
1628776170000|2021-08-12 13:49:30|1103.6|1103|1103.8|1103.2|1104|1103.6|1103.6|1103|2641
1628776180000|2021-08-12 13:49:40||1103.4||1103.4||1103.4||1103.4|0
1628776190000|2021-08-12 13:49:50|1104|1103.6|1104.4|1104|1104.6|1104.4|1104|1103.6|2512
1628776210000|2021-08-12 13:50:10|1104.2|1103.8|1103.6|1103.2|1104.2|1103.8|1103.6|1103.2|2822
1628776220000|2021-08-12 13:50:20|1103.4|1103|1102.8|1102.4|1103.4|1103|1102.6|1102.4|921
1628776230000|2021-08-12 13:50:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1628776240000|2021-08-12 13:50:40|1102.4|1102.4|1103|1102.8|1103.2|1102.8|1102.4|1102.4|0
1628776250000|2021-08-12 13:50:50|1103.2|1103|1103|1102.4|1103.2|1103|1103|1102.4|33
1628776260000|2021-08-12 13:51:00|1102.8|1102.2|1102.4|1101.8|1102.8|1102.2|1102.2|1101.8|3598
1628776280000|2021-08-12 13:51:20|1102.2|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1628776290000|2021-08-12 13:51:30|1102.6|1102.4|1103|1102.6|1103.2|1102.8|1102.6|1102.2|2814
1628776300000|2021-08-12 13:51:40|1103.2|1102.8|1102.8|1102.2|1103.2|1102.8|1102.8|1102.2|3263
1628776310000|2021-08-12 13:51:50|1103|1102.4|1103|1102.6|1103|1102.6|1103|1102.4|0
1628776320000|2021-08-12 13:52:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|0
1628776330000|2021-08-12 13:52:10|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1628776340000|2021-08-12 13:52:20|1102.6|1102.2|1102.2|1101.8|1102.8|1102.2|1102.2|1101.6|3724
1628776350000|2021-08-12 13:52:30|1102.4|1101.6|1102.8|1102.4|1103|1102.4|1102.2|1101.6|731
1628776360000|2021-08-12 13:52:40|1102.6|1102.2|1102.2|1101.8|1102.6|1102.2|1102.2|1101.8|2058
1628776370000|2021-08-12 13:52:50|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1628776380000|2021-08-12 13:53:00|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.2|2036
1628776390000|2021-08-12 13:53:10|1101.6|1101.2|1101.8|1101.2|1101.8|1101.2|1101.6|1101|0
1628776400000|2021-08-12 13:53:20|1102|1101.4|1101.8|1101.6|1102|1101.6|1101.8|1101.4|0
1628776410000|2021-08-12 13:53:30|1102|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.4|1
1628776420000|2021-08-12 13:53:40|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1628776430000|2021-08-12 13:53:50|1102.2|1101.8|1102.2|1101.6|1102.4|1101.8|1101.8|1101.6|3561
1628776440000|2021-08-12 13:54:00|1102|1101.4|1101.2|1101|1102.2|1101.4|1101.2|1100.8|4845
1628776450000|2021-08-12 13:54:10|1101|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.8|969
1628776460000|2021-08-12 13:54:20||1101||1100.8||1101||1100.8|1437
1628776470000|2021-08-12 13:54:30|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1101|976
1628776480000|2021-08-12 13:54:40|1101.6|1101.2|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|1535
1628776490000|2021-08-12 13:54:50|1101.6|1101|1101.8|1101.2|1101.8|1101.4|1101.4|1101|0
1628776500000|2021-08-12 13:55:00|1101.6|1101.4|1101.4|1101|1101.6|1101.4|1101.4|1101|1118
1628776510000|2021-08-12 13:55:10||1101.2||1101||1101.2||1101|0
1628776520000|2021-08-12 13:55:20|1101.2|1101.2|1100.8|1100.4|1101.2|1101.2|1100.6|1100.2|9841
1628776530000|2021-08-12 13:55:30|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|1191
1628776540000|2021-08-12 13:55:40|1100.6|1100.2|1101|1100.4|1101|1100.6|1100.4|1100.2|1824
1628776550000|2021-08-12 13:55:50|1100.8|1100.2|1100.8|1100.4|1101|1100.4|1100.6|1100.2|0
1628776560000|2021-08-12 13:56:00|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1628776570000|2021-08-12 13:56:10|1100.8|1100.4|1100.8|1100.6|1100.8|1100.6|1100.8|1100.4|0
1628776580000|2021-08-12 13:56:20|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|1730
1628776590000|2021-08-12 13:56:30|1100.8|1100.2|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|1548
1628776600000|2021-08-12 13:56:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|253
1628776610000|2021-08-12 13:56:50|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1100.8|1100.6|10084
1628776620000|2021-08-12 13:57:00|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.8|871
1628776630000|2021-08-12 13:57:10|1101|1100.6|1100.4|1100|1101|1100.6|1100.4|1100|1936
1628776640000|2021-08-12 13:57:20|1100.2|1099.8|1100.2|1099.8|1100.4|1099.8|1100|1099.6|1458
1628776650000|2021-08-12 13:57:30|1100.4|1100|1100.8|1100.4|1100.8|1100.4|1100.4|1100|393
1628776660000|2021-08-12 13:57:40|1101|1100.6|1100.8|1100.6|1101.2|1100.6|1100.8|1100.6|15
1628776670000|2021-08-12 13:57:50|1101|1100.8|1101.4|1100.8|1101.4|1100.8|1101|1100.8|1916
1628776680000|2021-08-12 13:58:00|1101.2|1100.6|1100.8|1100.4|1101.2|1100.6|1100.8|1100.4|1982
1628776690000|2021-08-12 13:58:10|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|548
1628776700000|2021-08-12 13:58:20|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|284
1628776710000|2021-08-12 13:58:30|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1628776720000|2021-08-12 13:58:40|1101.2|1100.8|1101.4|1101|1101.4|1101|1101|1100.8|2858
1628776730000|2021-08-12 13:58:50|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|633
1628776740000|2021-08-12 13:59:00|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|0
1628776750000|2021-08-12 13:59:10|1101.8|1101.6|1101.6|1101.2|1102.2|1101.6|1101.4|1101.2|5918
1628776760000|2021-08-12 13:59:20||1101.4||1101.4||1101.4||1101.4|0
1628776770000|2021-08-12 13:59:30|1101.8|1101.6|1101.8|1101.4|1102.4|1102|1101.8|1101.4|2785
1628776780000|2021-08-12 13:59:40|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1628776790000|2021-08-12 13:59:50|1102|1101.6|1102.2|1101.6|1102.2|1101.6|1102|1101.6|20
1628776800000|2021-08-12 14:00:00|1102|1101.8|1102.2|1101.6|1102.4|1101.8|1102|1101.6|1328
1628776810000|2021-08-12 14:00:10|1102.4|1101.8|1102|1101.6|1102.4|1102|1101.8|1101.4|3377
1628776820000|2021-08-12 14:00:20|1102.2|1101.8|1102|1101.6|1102.6|1102|1101.8|1101.4|14716
1628776830000|2021-08-12 14:00:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|370
1628776850000|2021-08-12 14:00:50|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|5727
1628776860000|2021-08-12 14:01:00|1101.6|1101.2|1101.6|1101.2|1102|1101.6|1101.6|1101.2|1200
1628776870000|2021-08-12 14:01:10|1101.8||1101.8||1101.8||1101.8||0
1628776880000|2021-08-12 14:01:20|1102|1101.4|1101.4|1101|1102.2|1101.8|1101.2|1101|2137
1628776890000|2021-08-12 14:01:30|1101.6|1101.2|1100.8|1100.4|1101.6|1101.2|1100.4|1100.2|7560
1628776900000|2021-08-12 14:01:40|1101.2|1100.6|1101.2|1100.8|1101.2|1101|1101.2|1100.6|5821
1628776910000|2021-08-12 14:01:50|1101|1100.6|1101.6|1101.2|1101.8|1101.2|1101|1100.6|1774
1628776920000|2021-08-12 14:02:00|1101.4|1101|1101.4|1100.8|1101.4|1101|1101|1100.8|0
1628776930000|2021-08-12 14:02:10|1101.2|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|100
1628776940000|2021-08-12 14:02:20|1101|1101.2|1101.4|1101|1101.4|1101.2|1101|1101|2765
1628776950000|2021-08-12 14:02:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|653
1628776970000|2021-08-12 14:02:50|1101.4|1101|1101.2|1101|1101.4|1101|1101.2|1101|1785
1628776980000|2021-08-12 14:03:00|1101.4|1101.2|1102.2|1101.8|1102.4|1102.2|1101.4|1101.2|6970
1628776990000|2021-08-12 14:03:10|1102.4|1102|1102.8|1102.4|1102.8|1102.6|1102.4|1102|2700
1628777000000|2021-08-12 14:03:20|1102.4|1102.2|1102|1101.6|1102.6|1102.2|1102|1101.6|9107
1628777010000|2021-08-12 14:03:30|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1628777020000|2021-08-12 14:03:40|1102|1102|1102.4|1101.8|1102.6|1102.2|1102|1101.8|541
1628777030000|2021-08-12 14:03:50|1102.2||1102.2||1102.2||1102.2||0
1628777040000|2021-08-12 14:04:00|1102.4|1101.6|1101.4|1101.2|1102.4|1101.6|1101.4|1101|8460
1628777050000|2021-08-12 14:04:10|1101.6||1101.6||1101.6||1101.6||0
1628777060000|2021-08-12 14:04:20|1101.4||1101.4||1101.6||1101.4||0
1628777070000|2021-08-12 14:04:30|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1
1628777080000|2021-08-12 14:04:40|1101.8|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|3635
1628777090000|2021-08-12 14:04:50|1102|1101.6|1102.2|1101.8|1102.4|1101.8|1102|1101.6|670
1628777100000|2021-08-12 14:05:00|1102.4||1102.2||1102.4||1102.2||0
1628777110000|2021-08-12 14:05:10|1102|1101.6|1101.6|1101.4|1102|1101.6|1101.6|1101.4|1842
1628777120000|2021-08-12 14:05:20|1101.4|1101.2|1101|1100.8|1101.6|1101.2|1101|1100.6|4087
1628777130000|2021-08-12 14:05:30|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100|1099.8|6380
1628777140000|2021-08-12 14:05:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|300
1628777150000|2021-08-12 14:05:50|1100.8|1100|1100.2|1099.8|1100.8|1100|1100.2|1099.8|0
1628777160000|2021-08-12 14:06:00|1100|1099.6|1100.2|1099.8|1100.4|1100|1100|1099.6|500
1628777170000|2021-08-12 14:06:10|1100.4|1100|1100.8|1100.4|1100.8|1100.4|1100.4|1100|45
1628777180000|2021-08-12 14:06:20|1100.4|1100.2|1100.2|1099.8|1100.6|1100.2|1100|1099.6|12973
1628777190000|2021-08-12 14:06:30|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.6|1099.2|250
1628777200000|2021-08-12 14:06:40|1099.6|1099.2|1099.8|1099.2|1099.8|1099.2|1099.4|1099|10000
1628777210000|2021-08-12 14:06:50|1100|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.4|0
1628777220000|2021-08-12 14:07:00|1100|1099.8|1100.4|1100|1101|1100.6|1100|1099.6|1888
1628777230000|2021-08-12 14:07:10||1099.8||1100||1100||1099.8|0
1628777240000|2021-08-12 14:07:20|1100.6|1100.2|1100.8|1100.4|1101|1100.4|1100.6|1100|393
1628777250000|2021-08-12 14:07:30|1100.6|1100.6|1100.6|1100.2|1100.6|1100.6|1100.4|1100|0
1628777260000|2021-08-12 14:07:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|0
1628777270000|2021-08-12 14:07:50|1101|1099.4|1099.6|1099.4|1101|1099.8|1099.2|1099|124159
1628777280000|2021-08-12 14:08:00|1099.8|1099.6|1099.8|1099.4|1100.2|1100|1099.6|1099.4|7201
1628777290000|2021-08-12 14:08:10|1100|1099.6|1099.6|1099.2|1100|1099.6|1099.6|1099.2|2960
1628777300000|2021-08-12 14:08:20|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1099|2239
1628777310000|2021-08-12 14:08:30|1099.4|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099|6152
1628777320000|2021-08-12 14:08:40|1099.4|1099|1099.4|1099|1099.4|1099|1098.8|1098.4|6465
1628777330000|2021-08-12 14:08:50|1099.2|1098.8|1099.6|1099|1099.6|1099|1099.2|1098.8|0
1628777340000|2021-08-12 14:09:00|1099.4|1099.2|1099.2|1098.8|1099.4|1099.2|1099.2|1098.8|3346
1628777350000|2021-08-12 14:09:10|1099|1098.6|1098.4|1098|1099|1098.6|1098.4|1097.8|3294
1628777360000|2021-08-12 14:09:20|1098.2|1097.8|1098.6|1098.2|1098.6|1098.2|1098.2|1097.6|1354
1628777370000|2021-08-12 14:09:30|1098.4|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|429
1628777380000|2021-08-12 14:09:40|1098.8|1098.4|1098.8|1098.4|1099|1098.4|1098.8|1098.2|200
1628777390000|2021-08-12 14:09:50|1099|1098.6|1099|1098.4|1099|1098.6|1098.8|1098.4|0
1628777400000|2021-08-12 14:10:00|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1628777410000|2021-08-12 14:10:10|1099|1098.4|1099|1098.6|1099.2|1098.6|1098.8|1098.4|0
1628777420000|2021-08-12 14:10:20|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1628777430000|2021-08-12 14:10:30|1098.6||1098.8||1098.8||1098.6||225
1628777440000|2021-08-12 14:10:40|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|1938
1628777450000|2021-08-12 14:10:50|1098.2|1097.8|1097.8|1097.4|1098.2|1098|1097.8|1097.4|1584
1628777460000|2021-08-12 14:11:00|1098|1097.6|1097.8|1097.4|1098|1097.8|1097.4|1097|2408
1628777470000|2021-08-12 14:11:10|1097.6|1097.2|1097.2|1097|1097.8|1097.4|1097.2|1097|4973
1628777480000|2021-08-12 14:11:20|1097.4|1097.2|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|458
1628777490000|2021-08-12 14:11:30|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.6|1097.2|2632
1628777500000|2021-08-12 14:11:40|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1628777510000|2021-08-12 14:11:50|1097.8|1097.4|1097.4|1097|1097.8|1097.4|1097.4|1097|2272
1628777520000|2021-08-12 14:12:00|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1628777540000|2021-08-12 14:12:20|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.6|3929
1628777550000|2021-08-12 14:12:30|1097|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|599
1628777560000|2021-08-12 14:12:40|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|2228
1628777570000|2021-08-12 14:12:50|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|1581
1628777580000|2021-08-12 14:13:00|1096.4|1096|1095.8|1095.6|1096.4|1096|1095.8|1095.4|1078
1628777590000|2021-08-12 14:13:10|1096|1095.8|1096.4|1096.2|1096.4|1096.2|1096|1095.6|3948
1628777600000|2021-08-12 14:13:20|1096.6|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096.4|1480
1628777620000|2021-08-12 14:13:40|1096.6|1096.2|1096.2|1095.8|1096.6|1096.2|1096.2|1095.8|2001
1628777630000|2021-08-12 14:13:50||1096||1096||1096||1095.8|0
1628777640000|2021-08-12 14:14:00|1096.4|1096.2|1096.6|1096.4|1097|1096.4|1096.4|1096.2|1241
1628777650000|2021-08-12 14:14:10|1096.8|1096.2|1096|1095.6|1096.8|1096.2|1096|1095.6|3010
1628777660000|2021-08-12 14:14:20|1095.8|1095.4|1095.4|1095|1095.8|1095.6|1095.4|1095|32
1628777670000|2021-08-12 14:14:30|1095.6|1095.2|1096|1095.6|1096.2|1095.6|1095.6|1095.2|1747
1628777680000|2021-08-12 14:14:40|1096.2||1096.2||1096.2||1096||0
1628777690000|2021-08-12 14:14:50|1096.4|1095.8|1096.2|1095.8|1096.4|1096.2|1096.2|1095.8|2080
1628777700000|2021-08-12 14:15:00|1096.4|1096|1096.4|1095.8|1096.4|1096|1096.2|1095.8|0
1628777710000|2021-08-12 14:15:10||1096||1096||1096||1096|0
1628777720000|2021-08-12 14:15:20|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|2290
1628777730000|2021-08-12 14:15:30|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.4|1508
1628777750000|2021-08-12 14:15:50|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|609
1628777760000|2021-08-12 14:16:00|1097.2|1096.8|1097.2|1097|1097.2|1097|1097.2|1096.8|4886
1628777770000|2021-08-12 14:16:10|1097|1096.8|1097.6|1097|1097.6|1097.2|1097|1096.8|10424
1628777780000|2021-08-12 14:16:20|1097.4|1097.2|1096.6|1096.2|1097.4|1097.2|1096.6|1096.2|2380
1628777790000|2021-08-12 14:16:30|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|372
1628777800000|2021-08-12 14:16:40|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|0
1628777810000|2021-08-12 14:16:50|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|1319
1628777820000|2021-08-12 14:17:00|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.2|1004
1628777830000|2021-08-12 14:17:10|1095.6|1095.2|1095.6|1095.2|1096|1095.4|1095.4|1095|2125
1628777840000|2021-08-12 14:17:20|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1628777850000|2021-08-12 14:17:30|1095.8|1095.4|1095.6|1095.2|1096|1095.4|1095.6|1095.2|3565
1628777860000|2021-08-12 14:17:40|1095.8||1095.6||1095.8||1095.6||0
1628777870000|2021-08-12 14:17:50|1095.8|1095.4|1096|1095.8|1096.2|1095.8|1095.6|1095.4|1360
1628777880000|2021-08-12 14:18:00|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|1876
1628777890000|2021-08-12 14:18:10|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1628777900000|2021-08-12 14:18:20|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|537
1628777910000|2021-08-12 14:18:30|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.4|1906
1628777920000|2021-08-12 14:18:40|1095.8|1095.4|1095.4|1095|1095.8|1095.4|1095.4|1095|362
1628777930000|2021-08-12 14:18:50|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|34
1628777940000|2021-08-12 14:19:00|1095.8|1095.6|1095.8|1095.6|1095.8|1095.6|1095.8|1095.4|1734
1628777950000|2021-08-12 14:19:10|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|1897
1628777960000|2021-08-12 14:19:20|1096|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|4146
1628777970000|2021-08-12 14:19:30|1095.8|1095.4|1096.2|1095.6|1096.4|1096|1095.8|1095.4|4376
1628777980000|2021-08-12 14:19:40|1096.4|1095.8|1096|1095.6|1096.4|1096|1095.8|1095.4|2905
1628777990000|2021-08-12 14:19:50|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.2|1095|469
1628778000000|2021-08-12 14:20:00|1095.6|1095|1095.4|1095|1095.6|1095.2|1095.2|1095|0
1628778010000|2021-08-12 14:20:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.2|1095|13
1628778020000|2021-08-12 14:20:20|1095.4|1095.4|1095.8|1095.6|1095.8|1095.6|1095.4|1095.4|2
1628778030000|2021-08-12 14:20:30|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.6|1095.2|1564
1628778040000|2021-08-12 14:20:40|1096|1095.4|1096|1095.6|1096.2|1095.6|1096|1095.4|0
1628778050000|2021-08-12 14:20:50|1096.2|1096|1096|1095.6|1096.2|1096|1096|1095.6|18350
1628778070000|2021-08-12 14:21:10|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|1667
1628778080000|2021-08-12 14:21:20|1096.6|1096.2|1096.6|1096|1097|1096.6|1096.4|1096|0
1628778090000|2021-08-12 14:21:30|1096.4|1096.2|1097|1096.6|1097|1096.6|1096.4|1096|17202
1628778100000|2021-08-12 14:21:40|1097.2|1097|1097.2|1097|1097.4|1097|1097.2|1096.8|1194
1628778110000|2021-08-12 14:21:50|1097|1096.8|1096.6|1096.2|1097|1096.8|1096.6|1096.2|26080
1628778150000|2021-08-12 14:22:30|1096.8|1096.4|1097|1096.8|1097|1096.8|1096.8|1096.4|2700
1628778160000|2021-08-12 14:22:40|1096.8|1096.6|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|2573
1628778180000|2021-08-12 14:23:00|1096.8|1096.4|1097.2|1097|1097.2|1097|1096.8|1096.4|1537
1628778190000|2021-08-12 14:23:10||1096.8||1096.8||1096.8||1096.8|0
1628778210000|2021-08-12 14:23:30||1097||1097||1097||1097|0
1628778220000|2021-08-12 14:23:40|1097.4|1097.2|1097.2|1097|1097.4|1097.2|1097.2|1097|396
1628778250000|2021-08-12 14:24:10|1097.4|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097|411
1628778260000|2021-08-12 14:24:20|1097.2|1097|1097|1096.6|1097.4|1097|1096.8|1096.4|4303
1628778270000|2021-08-12 14:24:30|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|3615
1628778280000|2021-08-12 14:24:40|1097.6|1097.2|1097.4|1097|1097.6|1097.4|1097.2|1097|2900
1628778290000|2021-08-12 14:24:50|1097.2|1097.2|1097.8|1097.4|1097.8|1097.4|1097.2|1097.2|0
1628778300000|2021-08-12 14:25:00|1098|1097.6|1097.6|1097.2|1098.4|1098.2|1097.6|1097.2|1209
1628778310000|2021-08-12 14:25:10|1097.8||1097.6||1097.8||1097.6||0
1628778320000|2021-08-12 14:25:20|1097.8|1097.4|1097.4|1097.2|1098|1097.6|1097.4|1097|3165
1628778330000|2021-08-12 14:25:30|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|35
1628778340000|2021-08-12 14:25:40|1097.2||1097.2||1097.2||1097.2||0
1628778350000|2021-08-12 14:25:50|1097|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|970
1628778360000|2021-08-12 14:26:00|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|760
1628778370000|2021-08-12 14:26:10|1097.4|1097|1097.4|1097.2|1097.4|1097.2|1097.4|1097|16
1628778380000|2021-08-12 14:26:20|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|4000
1628778400000|2021-08-12 14:26:40|1097.4|1097|1097.6|1097.4|1097.6|1097.4|1097.4|1097|24030
1628778410000|2021-08-12 14:26:50|1097.8|1097.2|1098|1097.6|1098.2|1098|1097.8|1097.2|8448
1628778420000|2021-08-12 14:27:00|1097.8|1097.4|1097.4|1097|1097.8|1097.4|1097.2|1096.8|6034
1628778430000|2021-08-12 14:27:10|1097.6|1097.2|1097|1096.6|1097.8|1097.6|1097|1096.6|8435
1628778440000|2021-08-12 14:27:20|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|17
1628778450000|2021-08-12 14:27:30|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|393
1628778460000|2021-08-12 14:27:40|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|0
1628778470000|2021-08-12 14:27:50|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|1746
1628778480000|2021-08-12 14:28:00|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.4|1097|1575
1628778490000|2021-08-12 14:28:10||1097.2||1097.2||1097.2||1097.2|0
1628778500000|2021-08-12 14:28:20|1097.6|1097.4|1097|1096.6|1097.8|1097.4|1096.8|1096.4|29632
1628778510000|2021-08-12 14:28:30|1096.8|1096.4|1096.4|1096.2|1096.8|1096.4|1096.4|1096.2|2173
1628778520000|2021-08-12 14:28:40|1096.6|1096|1096|1095.6|1096.6|1096.2|1095.8|1095.6|2871
1628778530000|2021-08-12 14:28:50|1096.2|1095.8|1096.4|1096|1096.4|1096.2|1096.2|1095.8|4181
1628778540000|2021-08-12 14:29:00|1096.6|1096.2|1096|1095.6|1096.6|1096.2|1096|1095.6|5598
1628778550000|2021-08-12 14:29:10|1095.8|1095.4|1095.4|1095.2|1095.8|1095.6|1095.4|1095|2951
1628778560000|2021-08-12 14:29:20|1095.6|1095.4|1095.6|1095.2|1096|1095.6|1095.4|1095.2|1484
1628778570000|2021-08-12 14:29:30|1095.8|1095.4|1096|1095.6|1096|1095.8|1095.8|1095.4|7380
1628778580000|2021-08-12 14:29:40|1096.2|1095.4|1096|1095.6|1096.2|1095.8|1095.8|1095.4|11577
1628778600000|2021-08-12 14:30:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|1811
1628778610000|2021-08-12 14:30:10|1096|1095.6|1095.8|1095.6|1096.2|1095.8|1095.8|1095.4|5998
1628778620000|2021-08-12 14:30:20|1095.6|1095.4|1095.6|1095.2|1095.8|1095.6|1095.4|1095|3167
1628778630000|2021-08-12 14:30:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|1250
1628778640000|2021-08-12 14:30:40|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095|1094.6|1706
1628778650000|2021-08-12 14:30:50|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|873
1628778660000|2021-08-12 14:31:00|1095.6|1095.6|1095.2|1094.8|1095.8|1095.6|1095.2|1094.8|5386
1628778670000|2021-08-12 14:31:10|1095|1095|1095|1094.8|1095.2|1095|1094.8|1094.4|3312
1628778680000|2021-08-12 14:31:20|1095.2|1095|1095|1094.6|1095.4|1095.2|1095|1094.6|3735
1628778690000|2021-08-12 14:31:30|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.4|1094|6116
1628778700000|2021-08-12 14:31:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.2|1094|2723
1628778710000|2021-08-12 14:31:50||1094.4||1094.2||1094.4||1094.2|0
1628778720000|2021-08-12 14:32:00|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.8|1094.2|1017
1628778730000|2021-08-12 14:32:10|1094.6|1094.4|1094.2|1094|1094.6|1094.4|1094.2|1094|1991
1628778740000|2021-08-12 14:32:20|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|655
1628778750000|2021-08-12 14:32:30|1094.2||1094.4||1094.4||1094.2||200
1628778760000|2021-08-12 14:32:40|||||||||10
1628778770000|2021-08-12 14:32:50|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|2527
1628778780000|2021-08-12 14:33:00|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|759
1628778790000|2021-08-12 14:33:10|1093.8|1093.4|1093.2|1092.8|1093.8|1093.4|1093|1092.8|6622
1628778800000|2021-08-12 14:33:20|1093|1092.6|1092.6|1092.4|1093|1092.8|1092.6|1092.4|1312
1628778810000|2021-08-12 14:33:30|1092.8|1092.2|1092.8|1092.4|1092.8|1092.4|1092.8|1092.2|1221
1628778820000|2021-08-12 14:33:40|1093|1092.8|1093.4|1093.2|1093.6|1093.2|1093|1092.4|5608
1628778830000|2021-08-12 14:33:50|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093|380
1628778840000|2021-08-12 14:34:00|1093.4|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093.2|914
1628778850000|2021-08-12 14:34:10|1093.2|1093|1093|1092.8|1093.2|1093|1093|1092.6|2468
1628778860000|2021-08-12 14:34:20||1092.6||1092.6||1092.6||1092.4|0
1628778870000|2021-08-12 14:34:30|1092.8|1092.8|1092.8|1092.4|1092.8|1092.8|1092.6|1092.2|795
1628778880000|2021-08-12 14:34:40|||||||||703
1628778890000|2021-08-12 14:34:50|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.6|1092.2|0
1628778900000|2021-08-12 14:35:00|1092.8|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|1252
1628778910000|2021-08-12 14:35:10|1092.6|1092.2|1092|1091.6|1092.6|1092.2|1092|1091.6|5298
1628778920000|2021-08-12 14:35:20|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.6|1370
1628778930000|2021-08-12 14:35:30|1092.2|1092.2|1092.8|1092.2|1092.8|1092.2|1092.2|1092.2|447
1628778940000|2021-08-12 14:35:40|1092.6||1092.6||1092.6||1092.6||0
1628778950000|2021-08-12 14:35:50|1092.8|1092|1092.6|1092.4|1092.8|1092.4|1092.6|1092|0
1628778960000|2021-08-12 14:36:00|1092.4|1092.2|1093|1092.6|1093.2|1092.6|1092.2|1091.8|4590
1628778970000|2021-08-12 14:36:10||1092.4||1092.4||1092.4||1092.4|0
1628778980000|2021-08-12 14:36:20||1092.6||1092.6||1092.6||1092.6|0
1628779020000|2021-08-12 14:37:00|1092.8|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.6|2329
1628779060000|2021-08-12 14:37:40|1093.2|1093|1093.8|1093.4|1093.8|1093.4|1093.2|1092.8|2043
1628779070000|2021-08-12 14:37:50|1093.6|1093.6|1093.4|1093.2|1093.6|1093.6|1093.4|1093|636
1628779080000|2021-08-12 14:38:00|1093.2|1093|1093|1092.6|1093.4|1093|1092.8|1092.4|7564
1628779090000|2021-08-12 14:38:10|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|407
1628779100000|2021-08-12 14:38:20|1093.4|1093|1094|1093.6|1094|1093.8|1093.4|1093|1893
1628779120000|2021-08-12 14:38:40|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|0
1628779130000|2021-08-12 14:38:50|1094|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.6|2075
1628779140000|2021-08-12 14:39:00|1093.8|1093.8|1093.8|1093.6|1094.2|1093.8|1093.8|1093.6|3027
1628779150000|2021-08-12 14:39:10|1094|1093.8|1094.4|1094|1094.6|1094.2|1094|1093.8|478
1628779160000|2021-08-12 14:39:20|1094.6||1094.4||1094.6||1094.4||0
1628779170000|2021-08-12 14:39:30|1094.6|1094.2|1094.4|1094|1094.8|1094.4|1094.4|1094|3349
1628779180000|2021-08-12 14:39:40|1094.2||1094.4||1094.4||1094.2||0
1628779190000|2021-08-12 14:39:50|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|854
1628779200000|2021-08-12 14:40:00|1094.4|1094|1093.8|1093.6|1094.4|1094|1093.8|1093.6|1834
1628779210000|2021-08-12 14:40:10|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1628779220000|2021-08-12 14:40:20|1094|1093.6|1094.8|1094.4|1094.8|1094.4|1094|1093.6|1506
1628779230000|2021-08-12 14:40:30|1095|1094.6|1094.6|1094.2|1095|1094.6|1094.4|1094.2|0
1628779240000|2021-08-12 14:40:40|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1094|6163
1628779250000|2021-08-12 14:40:50|1094.2|1094|1094|1093.6|1094.4|1094|1094|1093.6|9779
1628779260000|2021-08-12 14:41:00|1093.8|1093.4|1093|1092.6|1093.8|1093.4|1093|1092.6|1591
1628779270000|2021-08-12 14:41:10|1093.2|1092.8|1093|1092.6|1093.4|1093|1092.8|1092.6|8915
1628779280000|2021-08-12 14:41:20|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.8|0
1628779290000|2021-08-12 14:41:30|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|1662
1628779300000|2021-08-12 14:41:40|1093|1092.8|1093.4|1093|1093.4|1093|1093|1092.6|762
1628779310000|2021-08-12 14:41:50|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.8|417
1628779320000|2021-08-12 14:42:00|1093.4|1093.2|1093.8|1093.4|1094|1093.4|1093.4|1093|784
1628779330000|2021-08-12 14:42:10|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1628779340000|2021-08-12 14:42:20|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|0
1628779350000|2021-08-12 14:42:30|1093.8|1093.8|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|1277
1628779360000|2021-08-12 14:42:40|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|3075
1628779370000|2021-08-12 14:42:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.6|0
1628779380000|2021-08-12 14:43:00|1094||1094.2||1094.2||1094||0
1628779400000|2021-08-12 14:43:20|1094.4|1094|1094.2|1093.8|1094.6|1094.2|1094.2|1093.8|10291
1628779410000|2021-08-12 14:43:30|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.2|1094|701
1628779420000|2021-08-12 14:43:40|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|986
1628779430000|2021-08-12 14:43:50||1094||1094||1094||1094|0
1628779450000|2021-08-12 14:44:10|1094.4|1093.8|1094|1093.8|1094.4|1094|1094|1093.6|5683
1628779460000|2021-08-12 14:44:20|1094.2|1094|1094.6|1094|1094.6|1094.2|1094.2|1093.8|2335
1628779470000|2021-08-12 14:44:30|1094.8|1094.2|1095|1094.6|1095|1094.6|1094.8|1094.2|342
1628779480000|2021-08-12 14:44:40|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|1
1628779490000|2021-08-12 14:44:50|1095|1094.6|1094.8|1094.4|1095.2|1094.6|1094.8|1094.4|1180
1628779500000|2021-08-12 14:45:00|1094.6|1094.2|1094.4|1094.2|1094.6|1094.4|1094.2|1093.8|1200
1628779510000|2021-08-12 14:45:10|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|0
1628779520000|2021-08-12 14:45:20|1094|1093.8|1094.4|1094|1094.6|1094.2|1094|1093.4|2019
1628779530000|2021-08-12 14:45:30|1094.6|1094.2|1094|1093.6|1094.6|1094.2|1094|1093.6|1685
1628779540000|2021-08-12 14:45:40|1094.2|1093.8|1094|1093.8|1094.2|1094|1094|1093.6|10721
1628779550000|2021-08-12 14:45:50|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|882
1628779560000|2021-08-12 14:46:00|1094.2|1094.2|1094.6|1094.2|1094.6|1094.2|1094.2|1094.2|357
1628779570000|2021-08-12 14:46:10|1094.8|1094.4|1094.8|1094.4|1095|1094.4|1094.8|1094.4|0
1628779580000|2021-08-12 14:46:20|1095|1094.2|1094.8|1094.4|1095|1094.4|1094.6|1094.2|0
1628779590000|2021-08-12 14:46:30|1095|1094.6|1095|1094.4|1095|1094.6|1095|1094.4|0
1628779620000|2021-08-12 14:47:00|1094.8|1094.2|1094.2|1093.8|1094.8|1094.2|1094.2|1093.8|2236
1628779630000|2021-08-12 14:47:10|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|381
1628779640000|2021-08-12 14:47:20|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|521
1628779650000|2021-08-12 14:47:30|1095||1094.8||1095||1094.8||0
1628779660000|2021-08-12 14:47:40|1094.6|1094.2|1094|1093.8|1094.6|1094.2|1094|1093.6|2093
1628779670000|2021-08-12 14:47:50|1094.2|1094|1094.2|1093.8|1094.2|1094|1094.2|1093.8|1010
1628779680000|2021-08-12 14:48:00|1094|1094|1094.4|1094|1094.6|1094|1094|1094|14
1628779710000|2021-08-12 14:48:30|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1094.2|1093.6|2008
1628779720000|2021-08-12 14:48:40||1093.8||1093.6||1093.8||1093.6|0
1628779730000|2021-08-12 14:48:50||1093.8||1093.8||1093.8||1093.8|0
1628779740000|2021-08-12 14:49:00|1094.4||1094.4||1094.4||1094.2||0
1628779750000|2021-08-12 14:49:10|1094.6|1094|1094.8|1094.4|1095|1094.6|1094.6|1094|2003
1628779770000|2021-08-12 14:49:30|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1094.2|1093.6|3832
1628779780000|2021-08-12 14:49:40|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|2263
1628779800000|2021-08-12 14:50:00|1094|1093.6|1094.2|1093.8|1094.2|1094|1094|1093.6|4295
1628779810000|2021-08-12 14:50:10|1094.4|1094|1094.4|1094|1095|1094.8|1094.2|1093.8|26851
1628779820000|2021-08-12 14:50:20|1094.6|1094.4|1094.2|1093.8|1094.6|1094.4|1094|1093.6|5426
1628779840000|2021-08-12 14:50:40|1094|1093.6|1093.4|1093.2|1094|1093.6|1093.4|1093.2|1994
1628779850000|2021-08-12 14:50:50|1093.6|1093.4|1094|1093.6|1094|1093.8|1093.6|1093.2|1617
1628779860000|2021-08-12 14:51:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.2|0
1628779870000|2021-08-12 14:51:10|1093.6|1093.2|1093.2|1093|1093.6|1093.2|1093|1092.8|19807
1628779880000|2021-08-12 14:51:20|1093.4|1093.2|1093.8|1093.2|1093.8|1093.2|1093.2|1093.2|894
1628779890000|2021-08-12 14:51:30|1094|1093.4|1094|1093.6|1094|1093.6|1094|1093.4|0
1628779900000|2021-08-12 14:51:40|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|0
1628779910000|2021-08-12 14:51:50|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.2|1093|543
1628779920000|2021-08-12 14:52:00|1093.4|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093.2|0
1628779930000|2021-08-12 14:52:10|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|4791
1628779940000|2021-08-12 14:52:20|1093.6|1093.2|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|0
1628779960000|2021-08-12 14:52:40|1093.6||1093.6||1093.6||1093.6||0
1628779970000|2021-08-12 14:52:50|1093.8|1093.6|1093.8|1093.6|1094|1093.8|1093.8|1093.6|5381
1628779980000|2021-08-12 14:53:00|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093|890
1628779990000|2021-08-12 14:53:10|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1628780000000|2021-08-12 14:53:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|5
1628780010000|2021-08-12 14:53:30|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|2539
1628780070000|2021-08-12 14:54:30|1093|1092.6|1092.6|1092.2|1093|1092.6|1092.6|1092.2|3753
1628780080000|2021-08-12 14:54:40|1092.4|1092.4|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|1449
1628780090000|2021-08-12 14:54:50||1092.2||1092.2||1092.2||1092.2|0
1628780100000|2021-08-12 14:55:00|1092.4|1092.4|1092.4|1092.2|1092.6|1092.4|1092.4|1092.2|1250
1628780120000|2021-08-12 14:55:20|1092.2|1092|1092.4|1092.2|1092.4|1092.2|1092.2|1092|6361
1628780130000|2021-08-12 14:55:30|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|1066
1628780140000|2021-08-12 14:55:40||1092.2||1092.2||1092.2||1092.2|0
1628780150000|2021-08-12 14:55:50|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|1717
1628780160000|2021-08-12 14:56:00||1092.6||1092.4||1092.6||1092.4|0
1628780170000|2021-08-12 14:56:10|1092.6||1092.8||1092.8||1092.6||15
1628780190000|2021-08-12 14:56:30|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|3900
1628780200000|2021-08-12 14:56:40|1092.6|1092.2|1091.8|1091.6|1092.8|1092.2|1091.8|1091.6|23961
1628780210000|2021-08-12 14:56:50|1092|1091.8|1092.2|1091.8|1092.4|1091.8|1092|1091.8|6613
1628780220000|2021-08-12 14:57:00||1092||1091.8||1092||1091.8|1300
1628780230000|2021-08-12 14:57:10|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|31
1628780240000|2021-08-12 14:57:20|1091.8|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.4|4307
1628780250000|2021-08-12 14:57:30|1091.4|1091.2|1091.2|1091|1091.4|1091.2|1090.8|1090.4|27828
1628780260000|2021-08-12 14:57:40|1091|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.8|2955
1628780270000|2021-08-12 14:57:50|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.4|1091|5937
1628780280000|2021-08-12 14:58:00|1091.2|1091|1090.8|1090.4|1091.4|1091|1090.8|1090.4|2104
1628780290000|2021-08-12 14:58:10|1090.6|1090.2|1090.4|1090|1090.8|1090.2|1090.4|1090|1311
1628780300000|2021-08-12 14:58:20|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1089.8|1089.4|17295
1628780310000|2021-08-12 14:58:30|1090||1090||1090||1090||0
1628780320000|2021-08-12 14:58:40|1089.8|1089.8|1090|1089.8|1090|1089.8|1089.8|1089.6|515
1628780330000|2021-08-12 14:58:50|1090.2|1090|1090.6|1090|1090.6|1090|1090.2|1090|1101
1628780340000|2021-08-12 14:59:00||1090.2||1090.2||1090.2||1090.2|0
1628780350000|2021-08-12 14:59:10|1090.8||1090.6||1090.8||1090.6||0
1628780360000|2021-08-12 14:59:20|1090.4|1090.4|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|4749
1628780370000|2021-08-12 14:59:30|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|1283
1628780380000|2021-08-12 14:59:40|1090.6||1090.6||1090.6||1090.6||0
1628780420000|2021-08-12 15:00:20|1090.8||1090.8||1090.8||1090.8||1291
1628780430000|2021-08-12 15:00:30|1091|1090.6|1090.8|1090.6|1091.2|1090.8|1090.8|1090.6|3956
1628780440000|2021-08-12 15:00:40|1090.6|1090.4|1090.4|1090.2|1090.6|1090.4|1090.2|1090|5554
1628780450000|2021-08-12 15:00:50|1090.6|1090.4|1090.6|1090.2|1091|1090.4|1090.4|1090.2|1724
1628780470000|2021-08-12 15:01:10|1090.4|1090.4|1090.8|1090.4|1090.8|1090.6|1090.4|1090.4|375
1628780530000|2021-08-12 15:02:10|1090.6||1090.8||1090.8||1090.6||0
1628780540000|2021-08-12 15:02:20|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.6|2110
1628780550000|2021-08-12 15:02:30|1090.8||1091||1091||1090.8||0
1628780560000|2021-08-12 15:02:40|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|2639
1628780570000|2021-08-12 15:02:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|377
1628780590000|2021-08-12 15:03:10|1091.2|1091.2|1091|1090.6|1091.2|1091.2|1091|1090.6|2837
1628780600000|2021-08-12 15:03:20|1091.2|1090.8|1091.2|1091|1091.4|1091|1091.2|1090.8|1333
1628780610000|2021-08-12 15:03:30||1090.8||1090.8||1090.8||1090.8|0
1628780620000|2021-08-12 15:03:40|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1628780630000|2021-08-12 15:03:50|1091.2|1091|1091.4|1091|1091.4|1091.2|1091.2|1090.8|1562
1628780640000|2021-08-12 15:04:00|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.6|2924
1628780650000|2021-08-12 15:04:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|2853
1628780670000|2021-08-12 15:04:30|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091|1090.8|11178
1628780680000|2021-08-12 15:04:40|1091.2|1091|1091.4|1091.2|1091.4|1091.2|1091.2|1091|1253
1628780690000|2021-08-12 15:04:50|||||||||1729
1628780700000|2021-08-12 15:05:00|1091.6|1091.4|1091.8|1091.4|1092|1091.4|1091.6|1091.4|2437
1628780710000|2021-08-12 15:05:10|1091.6|1091.6|1091.6|1091.2|1091.8|1091.6|1091.4|1091.2|2081
1628780730000|2021-08-12 15:05:30|1091.4|1091|1091|1090.6|1091.4|1091|1091|1090.6|2421
1628780740000|2021-08-12 15:05:40|1090.8|1090.4|1090.4|1090.2|1091|1090.4|1090.4|1090.2|5358
1628780750000|2021-08-12 15:05:50|1090.2|1090|1090.2|1090|1090.2|1090|1090.2|1090|815
1628780760000|2021-08-12 15:06:00|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1090.2|1090|0
1628780770000|2021-08-12 15:06:10|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|1779
1628780780000|2021-08-12 15:06:20|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1628780790000|2021-08-12 15:06:30|1090.8|1090.4|1090.8|1090.6|1091|1090.6|1090.8|1090.4|73
1628780800000|2021-08-12 15:06:40|1090.6|1090.4|1090.2|1090|1090.6|1090.4|1090.2|1090|8382
1628780810000|2021-08-12 15:06:50|1090|1089.8|1089.8|1089.4|1090|1089.8|1089.8|1089.4|2820
1628780820000|2021-08-12 15:07:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1628780830000|2021-08-12 15:07:10|1089.4|1089|1089.6|1089.4|1089.8|1089.4|1089.4|1089|2458
1628780840000|2021-08-12 15:07:20|1089.8|1089.2|1090|1089.6|1090.2|1089.8|1089.8|1089.2|3170
1628780850000|2021-08-12 15:07:30|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|3314
1628780860000|2021-08-12 15:07:40|1090.2|1089.8|1089.4|1089|1090.2|1089.8|1089.4|1089|4674
1628780870000|2021-08-12 15:07:50|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|734
1628780880000|2021-08-12 15:08:00|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|4920
1628780890000|2021-08-12 15:08:10|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089.2|1088.8|4584
1628780900000|2021-08-12 15:08:20|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1628780910000|2021-08-12 15:08:30|1089.2|1088.8|1089.6|1089.2|1089.6|1089.4|1089.2|1088.8|3066
1628780920000|2021-08-12 15:08:40|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|1296
1628780930000|2021-08-12 15:08:50|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1628780940000|2021-08-12 15:09:00|1090|1089.6|1089.8|1089.4|1090|1089.8|1089.8|1089.4|1734
1628780960000|2021-08-12 15:09:20||1089.6||1089.4||1089.6||1089.4|1254
1628780970000|2021-08-12 15:09:30|1089.6|1089.6|1089.6|1089.2|1089.6|1089.6|1089.4|1089.2|3857
1628780980000|2021-08-12 15:09:40|1089.4|1089|1089.2|1089|1089.4|1089|1089.2|1089|2524
1628780990000|2021-08-12 15:09:50||1088.8||1088.8||1089||1088.8|755
1628781000000|2021-08-12 15:10:00|1089|1089|1088.8|1088.4|1089.2|1089|1088.6|1088.2|2833
1628781010000|2021-08-12 15:10:10|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1628781020000|2021-08-12 15:10:20|1089.2|1088.8|1089.2|1089|1089.2|1089|1089.2|1088.8|1648
1628781030000|2021-08-12 15:10:30||1088.8||1088.8||1088.8||1088.8|440
1628781040000|2021-08-12 15:10:40||1089||1089||1089||1089|0
1628781050000|2021-08-12 15:10:50|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|500
1628781070000|2021-08-12 15:11:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1628781090000|2021-08-12 15:11:30|1089.6||1089.6||1089.6||1089.6||0
1628781100000|2021-08-12 15:11:40|1089.4|1089.2|1089.8|1089.6|1090|1089.6|1089.4|1089.2|2714
1628781110000|2021-08-12 15:11:50|1090|1089.4|1090.2|1089.8|1090.2|1090|1090|1089.4|1475
1628781120000|2021-08-12 15:12:00|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.6|1089.2|5482
1628781130000|2021-08-12 15:12:10|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.8|1089.2|2674
1628781150000|2021-08-12 15:12:30||1089.6||1089.6||1089.6||1089.6|0
1628781160000|2021-08-12 15:12:40|1090.2|1089.8|1090.4|1090|1090.6|1090|1090.2|1089.8|569
1628781170000|2021-08-12 15:12:50|1090.2|1089.8|1090.2|1090|1090.4|1090|1090.2|1089.8|1546
1628781180000|2021-08-12 15:13:00|1090.4|1089.8|1090.4|1090|1090.6|1090.2|1090.4|1089.8|1648
1628781190000|2021-08-12 15:13:10|1090.6|1090.2|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|1834
1628781200000|2021-08-12 15:13:20|1090.8|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|637
1628781210000|2021-08-12 15:13:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|3642
1628781230000|2021-08-12 15:13:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|6643
1628781250000|2021-08-12 15:14:10|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|655
1628781260000|2021-08-12 15:14:20|1091|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|986
1628781280000|2021-08-12 15:14:40|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091.2|1090.8|2111
1628781290000|2021-08-12 15:14:50|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1091|3034
1628781300000|2021-08-12 15:15:00|1091.2|1090.8|1091.2|1090.6|1091.2|1090.8|1091.2|1090.6|7660
1628781310000|2021-08-12 15:15:10|1091|1090.4|1091.4|1090.6|1091.4|1090.8|1091|1090.4|1809
1628781320000|2021-08-12 15:15:20|1091|1090.4|1091.4|1090.8|1091.4|1090.8|1091|1090.4|304
1628781330000|2021-08-12 15:15:30|1091.6|1091|1091.6|1091|1091.6|1091|1091.4|1090.8|0
1628781340000|2021-08-12 15:15:40|1091.8|1091.2|1091.6|1091|1091.8|1091.2|1091.4|1090.8|0
1628781350000|2021-08-12 15:15:50|1091.8|1091.2|1091.8|1091.2|1092|1091.4|1091.8|1091.2|0
1628781360000|2021-08-12 15:16:00|1092|1091.4|1091.6|1091.2|1092|1091.4|1091.4|1091|1094
1628781370000|2021-08-12 15:16:10|1091.4|1091|1092|1091.4|1092|1091.4|1091.4|1091|991
1628781380000|2021-08-12 15:16:20|1091.8|1091.2|1091.8|1091.2|1092|1091.4|1091.8|1091.2|280
1628781390000|2021-08-12 15:16:30|1092|1091.4|1092|1091.4|1092|1091.4|1091.8|1091.2|2189
1628781400000|2021-08-12 15:16:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1628781450000|2021-08-12 15:17:30|1092|1091.4|1091.4|1091|1092|1091.4|1091.4|1091|147
1628781460000|2021-08-12 15:17:40|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.4|1132
1628781470000|2021-08-12 15:17:50|1091.2|1090.8|1091|1090.4|1091.2|1090.8|1090.8|1090.4|0
1628781480000|2021-08-12 15:18:00|1091.2|1090.6|1091.4|1091|1091.4|1091|1091.2|1090.6|704
1628781520000|2021-08-12 15:18:40|1091.2|1090.8|1091.2|1090.6|1091.4|1091|1091.2|1090.6|288
1628781530000|2021-08-12 15:18:50|1091|1090.4|1091.2|1090.6|1091.2|1090.6|1091|1090.4|869
1628781540000|2021-08-12 15:19:00||1090.8||1090.8||1090.8||1090.8|1877
1628781550000|2021-08-12 15:19:10|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1321
1628781560000|2021-08-12 15:19:20|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.2|2561
1628781570000|2021-08-12 15:19:30|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1628781590000|2021-08-12 15:19:50|1091|1090.6|1091|1090.4|1091.2|1090.6|1090.8|1090.4|289
1628781610000|2021-08-12 15:20:10|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|842
1628781630000|2021-08-12 15:20:30|1091|1090.8|1091.2|1090.6|1091.4|1090.8|1091|1090.4|1074
1628781640000|2021-08-12 15:20:40|1091.4|1090.8|1090.8|1090.2|1091.4|1090.8|1090.6|1090|107
1628781650000|2021-08-12 15:20:50|1090.6|1090|1090.8|1090.2|1090.8|1090.2|1090.6|1090|40
1628781680000|2021-08-12 15:21:20|1090.6|1090|1090.4|1090|1090.8|1090.2|1090.4|1090|3891
1628781700000|2021-08-12 15:21:40|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1628781730000|2021-08-12 15:22:10|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1628781760000|2021-08-12 15:22:40|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.4|1090|634
1628781770000|2021-08-12 15:22:50|1090.8|1090|1090.8|1090.2|1090.8|1090.2|1090.6|1090|269
1628781790000|2021-08-12 15:23:10|1090.6||1090.6||1090.6||1090.6||0
1628781800000|2021-08-12 15:23:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1628781830000|2021-08-12 15:23:50|1090.6|1090.2|1091|1090.4|1091|1090.4|1090.6|1090.2|630
1628781840000|2021-08-12 15:24:00|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.8|1090.2|0
1628781850000|2021-08-12 15:24:10|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1628781860000|2021-08-12 15:24:20|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|273
1628781870000|2021-08-12 15:24:30|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|2411
1628781890000|2021-08-12 15:24:50|1090.2|1089.8|1090.4|1089.8|1090.6|1090|1090.2|1089.8|1192
1628781900000|2021-08-12 15:25:00|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.8|5346
1628781910000|2021-08-12 15:25:10|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1628781930000|2021-08-12 15:25:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|62
1628781940000|2021-08-12 15:25:40|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1628781950000|2021-08-12 15:25:50|1090.6|1089.8|1090.6|1090|1090.6|1090|1090.6|1089.8|1306
1628781960000|2021-08-12 15:26:00|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.6|1090|1555
1628781970000|2021-08-12 15:26:10|1091.2|1090.6|1091|1090.6|1091.4|1090.8|1091|1090.6|200
1628781980000|2021-08-12 15:26:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1628781990000|2021-08-12 15:26:30|1091|1090.6|1091.4|1090.8|1091.4|1090.8|1091|1090.6|2124
1628782000000|2021-08-12 15:26:40|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1091.2|1090.6|534
1628782020000|2021-08-12 15:27:00|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1091.2|1090.6|0
1628782030000|2021-08-12 15:27:10|1091.2|1090.6|1091.4|1091|1091.4|1091|1091|1090.6|1811
1628782040000|2021-08-12 15:27:20|1091.2|1090.8|1091.2|1090.6|1091.4|1090.8|1091.2|1090.6|311
1628782050000|2021-08-12 15:27:30|1091.4|1090.8|1091.6|1091|1091.6|1091|1091.4|1090.8|0
1628782060000|2021-08-12 15:27:40|1091.4|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|14
1628782080000|2021-08-12 15:28:00|1091.2|1090.6|1091.2|1090.6|1091.4|1090.8|1091.2|1090.6|480
1628782090000|2021-08-12 15:28:10|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|335
1628782100000|2021-08-12 15:28:20|1091.4|1090.6|1091.4|1091|1091.4|1091|1091.2|1090.6|0
1628782110000|2021-08-12 15:28:30|1091.6|1090.8|1091.4|1090.8|1091.6|1090.8|1091.4|1090.8|324
1628782120000|2021-08-12 15:28:40|1091.6|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|300
1628782130000|2021-08-12 15:28:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1628782140000|2021-08-12 15:29:00|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|1964
1628782150000|2021-08-12 15:29:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1628782160000|2021-08-12 15:29:20|1092|1091.4|1092.2|1091.6|1092.2|1091.6|1091.8|1091.2|550
1628782170000|2021-08-12 15:29:30|1092|1091.2|1091.6|1091|1092|1091.2|1091.6|1091|1506
1628782180000|2021-08-12 15:29:40|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1090.8|363
1628782190000|2021-08-12 15:29:50|1091.4|1090.8|1091.8|1091.2|1091.8|1091.2|1091.4|1090.8|1015
1628838020000|2021-08-13 07:00:20|1097.2|1093.2|1096|1094.2|1097.2|1094.4|1095|1092.4|13701
1628838030000|2021-08-13 07:00:30|1095.8|1094.4|1096.6|1095|1096.6|1095|1095.8|1094.4|1475
1628838040000|2021-08-13 07:00:40||1095.2||1095.4||1095.4||1095|0
1628838050000|2021-08-13 07:00:50|1097.2|1095.6|1096.4|1095.4|1097.2|1095.8|1096.4|1095.4|975
1628838060000|2021-08-13 07:01:00|1096.2|1095.2|1096.6|1095.8|1097|1096.2|1095.8|1094.6|6362
1628838070000|2021-08-13 07:01:10|1096.4|1095.6|1095|1094|1096.4|1095.6|1095|1093.8|4086
1628838080000|2021-08-13 07:01:20|1094.8|1093.8|1096.6|1096|1096.6|1096|1094.2|1093.4|3812
1628838090000|2021-08-13 07:01:30|1097|1096.2|1096|1095.2|1097.4|1096.6|1095.6|1094.6|4448
1628838100000|2021-08-13 07:01:40|1095.8|1095|1096|1095.2|1096|1095.2|1095.8|1095|0
1628838110000|2021-08-13 07:01:50|1095.8|1095|1095.8|1095.2|1095.8|1095.2|1095.4|1094.6|2346
1628838120000|2021-08-13 07:02:00|1095.6|1094.8|1095.8|1094.8|1095.8|1094.8|1095.6|1094.8|1
1628838130000|2021-08-13 07:02:10|1095.6|1094.6|1098|1097|1098.6|1097.6|1095|1094|14976
1628838140000|2021-08-13 07:02:20|1098.2|1097.2|1097.8|1096.6|1099|1097.8|1097.8|1096.6|5209
1628838150000|2021-08-13 07:02:30|1098|1096.8|1098.4|1097.6|1098.4|1097.6|1097.8|1096.8|2017
1628838160000|2021-08-13 07:02:40|1098.2|1097.4|1097.8|1096.6|1098.2|1097.4|1097.4|1096.4|3187
1628838180000|2021-08-13 07:03:00|1097.6|1096.4|1095.8|1094.8|1097.6|1096.4|1095.6|1094.6|2946
1628838190000|2021-08-13 07:03:10|1096|1095|1096.4|1095.2|1097.2|1096.6|1096|1094.8|13561
1628838200000|2021-08-13 07:03:20|1096.2|1095.4|1099|1098|1099.8|1098.6|1096.2|1095.4|11617
1628838210000|2021-08-13 07:03:30|1099.2|1098.2|1096.8|1095.8|1099.4|1098.4|1096.8|1095.8|10812
1628838240000|2021-08-13 07:04:00|1097|1096|1096.6|1096|1097.4|1096.4|1096.6|1096|4174
1628838250000|2021-08-13 07:04:10|1096.8|1096.2|1098.6|1097.6|1098.6|1097.6|1096.8|1096.2|3424
1628838260000|2021-08-13 07:04:20|1098.8|1097.8|1097.6|1096.6|1098.8|1097.8|1097.6|1096.6|985
1628838270000|2021-08-13 07:04:30|1097.8|1096.8|1101.2|1100.2|1101.4|1100.2|1097.6|1096.8|23087
1628838280000|2021-08-13 07:04:40|1101|1100.4|1100.2|1099.2|1101|1100.4|1099.6|1098.6|4762
1628838290000|2021-08-13 07:04:50|1100.4||1100.4||1100.4||1100.4||0
1628838300000|2021-08-13 07:05:00|1100.2|1099.4|1100.6|1099.4|1100.8|1100|1099.8|1098.8|2642
1628838310000|2021-08-13 07:05:10|1100.4|1099.2|1100|1099.2|1100.4|1099.2|1099.8|1098.8|205
1628838330000|2021-08-13 07:05:30|1100.2|1099.4|1101.2|1100|1101.2|1100.2|1100.2|1099.2|3042
1628838340000|2021-08-13 07:05:40|1101|1099.8|1100.2|1099.4|1101.2|1100|1100.2|1099.4|8790
1628838350000|2021-08-13 07:05:50|1100.4|1099.6|1101|1100|1101.4|1100.6|1100.4|1099.4|3982
1628838360000|2021-08-13 07:06:00|1100.8|1099.6|1100.6|1100.2|1100.8|1100.2|1100.4|1099.6|4684
1628838370000|2021-08-13 07:06:10|1101.2|1100.4|1101.8|1100.8|1101.8|1101.2|1101.2|1100.4|855
1628838380000|2021-08-13 07:06:20|1101.6|1101|1102.8|1102|1103.8|1102.6|1101.6|1101|28882
1628838390000|2021-08-13 07:06:30|1102.6|1101.8|1102.4|1101.4|1102.6|1101.8|1101.8|1100.8|5537
1628838400000|2021-08-13 07:06:40|1102.6|1101.6|1102.4|1101.4|1102.6|1101.6|1102.4|1101.4|561
1628838410000|2021-08-13 07:06:50|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1101.8|1100.6|250
1628838430000|2021-08-13 07:07:10|1101.2|1101|1102|1101.2|1102.2|1101.2|1101.2|1100.8|3134
1628838440000|2021-08-13 07:07:20|1101.8|1101|1102|1100.8|1102|1101|1101.4|1100.6|0
1628838460000|2021-08-13 07:07:40|1101.8|1101|1101.8|1101|1101.8|1101.2|1101.6|1100.6|283
1628838480000|2021-08-13 07:08:00|1102|1101.2|1102.4|1101.4|1102.4|1101.4|1101.8|1101.2|0
1628838490000|2021-08-13 07:08:10|1102.2||1102.4||1102.4||1101.8||0
1628838500000|2021-08-13 07:08:20|||||||||138
1628838510000|2021-08-13 07:08:30|1102.6|1101.6|1104.2|1103.6|1105.2|1104.4|1102.6|1101.6|37385
1628838520000|2021-08-13 07:08:40|1104|1103.4|1104|1103.4|1104|1103.6|1103.8|1103.4|2261
1628838530000|2021-08-13 07:08:50|1103.8||1104||1104||1103.8||0
1628838540000|2021-08-13 07:09:00|1103.8|1103.2|1104|1103.2|1104|1103.4|1103.4|1102.6|9753
1628838550000|2021-08-13 07:09:10|1104.2|1103.4|1104.4|1103.8|1104.6|1104|1104.2|1103.4|2859
1628838560000|2021-08-13 07:09:20|1104.6|1104|1105.4|1104.6|1106|1105.2|1104.6|1104|11035
1628838570000|2021-08-13 07:09:30|1105.6|1104.8|1105|1104.6|1105.6|1105|1104.6|1104|14457
1628838580000|2021-08-13 07:09:40|1105.4|1104.8|1105.4|1104.4|1105.8|1105|1105.4|1104.4|4186
1628838590000|2021-08-13 07:09:50|1105.8|1104.6|1106.2|1105.6|1106.8|1106|1105.8|1104.6|7363
1628838600000|2021-08-13 07:10:00|1106|1105.4|1106|1105|1106|1105.6|1105|1104.2|6660
1628838610000|2021-08-13 07:10:10|1106.2|1105.2|1106.2|1105.4|1106.4|1105.6|1105.4|1105|12295
1628838620000|2021-08-13 07:10:20|1106.4|1105.6|1106|1105.4|1106.4|1105.6|1105.8|1105.2|800
1628838630000|2021-08-13 07:10:30|1106.2||1106.4||1106.4||1106.2||0
1628838640000|2021-08-13 07:10:40|1106.2||1106.2||1106.4||1106.2||0
1628838650000|2021-08-13 07:10:50||1105.2||1105.2||1105.2||1105.2|0
1628838660000|2021-08-13 07:11:00|1106.4|1105.4|1106.4|1105.8|1106.4|1105.8|1106.2|1105.4|0
1628838670000|2021-08-13 07:11:10|1106.6|1106|1106.4|1106|1106.6|1106|1106.4|1105.8|500
1628838680000|2021-08-13 07:11:20|1106.2|1105.8|1106.8|1106.4|1107.6|1107|1106.2|1105.6|9443
1628838700000|2021-08-13 07:11:40|1107|1106.2|1106.4|1105.8|1107|1106.2|1106.4|1105.8|236
1628838710000|2021-08-13 07:11:50|1106.6|1106|1106.8|1106.2|1107.2|1106.6|1106.6|1106|1730
1628838720000|2021-08-13 07:12:00|1106.6|1106.4|1107.8|1107|1107.8|1107|1106.6|1106.4|1398
1628838730000|2021-08-13 07:12:10|1107.6|1106.8|1107|1106.4|1107.6|1106.8|1107|1106.4|457
1628838740000|2021-08-13 07:12:20|1107.2|1106.6|1107.6|1106.8|1107.8|1107.2|1107|1106.6|6924
1628838750000|2021-08-13 07:12:30|1107.4|1106.6|1107.2|1106.6|1107.4|1106.6|1107.2|1106.6|1251
1628838760000|2021-08-13 07:12:40|1107.4|1106.8|1107.4|1106.6|1108.6|1107.6|1107|1106.6|19930
1628838770000|2021-08-13 07:12:50|1107.6|1106.8|1108|1107.6|1108.2|1107.8|1106.8|1106.6|16771
1628838780000|2021-08-13 07:13:00|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.4|1107|540
1628838790000|2021-08-13 07:13:10|1108|1107|1108|1107.2|1108|1107.2|1108|1107|240
1628838810000|2021-08-13 07:13:30|1107.8|1107.4|1107.8|1107.2|1108|1107.6|1107.8|1107.2|1464
1628838820000|2021-08-13 07:13:40|1107.6|1107|1107|1106.4|1107.6|1107|1106.8|1106.4|3120
1628838830000|2021-08-13 07:13:50|1106.8|1106.2|1105.8|1105.2|1106.8|1106.2|1105.8|1105.2|11382
1628838840000|2021-08-13 07:14:00|1106|1105.4|1106.6|1106.2|1106.8|1106.2|1106|1105.4|1000
1628838850000|2021-08-13 07:14:10|1106.8||1106.8||1106.8||1106.8||0
1628838860000|2021-08-13 07:14:20|1106.6|1106|1106|1105|1106.6|1106.2|1106|1105|4083
1628838870000|2021-08-13 07:14:30|1106.2|1105.2|1105.8|1105.2|1106.2|1105.4|1105.8|1105.2|1490
1628838880000|2021-08-13 07:14:40|1106|1105.4|1105|1104.4|1106|1105.4|1105|1104.4|12430
1628838890000|2021-08-13 07:14:50|1104.8|1104.2|1104.4|1103.8|1104.8|1104.2|1104|1103.8|6074
1628838900000|2021-08-13 07:15:00|1104.6|1104|1106.6|1106|1107|1106.2|1104.6|1104|44904
1628838910000|2021-08-13 07:15:10|1106.4|1105.8|1106.2|1105.6|1106.4|1105.8|1106|1105.6|489
1628838920000|2021-08-13 07:15:20|1106|1105.4|1106|1105.2|1106|1105.4|1105.6|1105|190
1628838930000|2021-08-13 07:15:30|1105.8|1105|1106|1105.4|1106|1105.4|1105.6|1105|0
1628838940000|2021-08-13 07:15:40||1105.2||1105.2||1105.2||1105.2|0
1628838950000|2021-08-13 07:15:50|1105.8|1105|1105.6|1105|1105.8|1105|1105.6|1105|0
1628838960000|2021-08-13 07:16:00|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1105|305
1628838970000|2021-08-13 07:16:10|1105.2|1104.8|1105.4|1104.8|1105.4|1104.8|1105.2|1104.6|960
1628838980000|2021-08-13 07:16:20|1105.2|1105|1105.8|1105.4|1106|1105.6|1105.2|1104.8|4441
1628838990000|2021-08-13 07:16:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.6|1105.2|0
1628839000000|2021-08-13 07:16:40|1105.8|1105.4|1105.8|1105|1106|1105.4|1105.8|1105|314
1628839010000|2021-08-13 07:16:50||1105.2||1105||1105.2||1105|0
1628839020000|2021-08-13 07:17:00|1105.6|1104.8|1105|1104.2|1105.6|1104.8|1104.6|1104.2|300
1628839030000|2021-08-13 07:17:10|1104.8||1104.6||1104.8||1104.6||0
1628839040000|2021-08-13 07:17:20|1104.4|1104|1105|1104.6|1105.2|1105|1104.2|1103.6|16819
1628839050000|2021-08-13 07:17:30|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1628839060000|2021-08-13 07:17:40|1105.4|1105|1105.6|1105.2|1105.8|1105.2|1105.4|1105|187
1628839070000|2021-08-13 07:17:50|1105.8|1105.4|1106.2|1105.6|1106.4|1105.8|1105.6|1105.4|6316
1628839080000|2021-08-13 07:18:00|1106|1105.8|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|1527
1628839090000|2021-08-13 07:18:10|1106|1105.2|1105.2|1104.8|1106|1105.2|1105.2|1104.8|1110
1628839100000|2021-08-13 07:18:20|1105|1104.6|1104.8|1104.2|1105|1104.6|1104.8|1104.2|0
1628839110000|2021-08-13 07:18:30|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1628839120000|2021-08-13 07:18:40|1104.4|1104|1104|1103.4|1104.4|1104|1104|1103.4|608
1628839130000|2021-08-13 07:18:50|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103|0
1628839140000|2021-08-13 07:19:00|1103.4|1103|1102.8|1102.4|1103.6|1103|1102.8|1102.4|970
1628839150000|2021-08-13 07:19:10|1102.6|1102.2|1102.2|1101.6|1102.6|1102.2|1102|1101.6|4580
1628839160000|2021-08-13 07:19:20|1102|1101.4|1101.8|1101.2|1102|1101.4|1101.8|1101.2|0
1628839170000|2021-08-13 07:19:30|1101.6|1101|1101.4|1101|1101.6|1101.4|1101.4|1100.8|1125
1628839180000|2021-08-13 07:19:40|1101.6|1100.8|1100.8|1100.4|1101.6|1100.8|1100.8|1100.4|0
1628839190000|2021-08-13 07:19:50|1100.6|1100.2|1100|1099.6|1100.6|1100.2|1100|1099.6|889
1628839200000|2021-08-13 07:20:00|1099.8|1099.4|1100.6|1100|1100.6|1100.2|1099.8|1099.4|3346
1628839210000|2021-08-13 07:20:10|1100.4||1100.6||1100.6||1100.4||0
1628839220000|2021-08-13 07:20:20|1100.4|1099.8|1100.4|1099.8|1100.6|1099.8|1100.4|1099.8|0
1628839240000|2021-08-13 07:20:40|1100.2||1100.2||1100.2||1100||3360
1628839250000|2021-08-13 07:20:50|1100|1099.4|1098.4|1097.8|1100|1099.4|1097.6|1097|57569
1628839260000|2021-08-13 07:21:00|1098.2|1097.6|1099.4|1099|1099.8|1099.4|1098|1097.6|9574
1628839270000|2021-08-13 07:21:10|1099.2|1098.8|1099.4|1098.8|1099.4|1098.8|1099|1098.8|169
1628839280000|2021-08-13 07:21:20|1099.2|1098.6|1098.2|1097.6|1099.2|1098.6|1098|1097.4|8238
1628839290000|2021-08-13 07:21:30|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098|1097.4|0
1628839300000|2021-08-13 07:21:40|1098.4|1098|1098.6|1098|1098.6|1098.4|1098.2|1098|6625
1628839310000|2021-08-13 07:21:50|1098.4|1098.2|1099|1098.6|1099|1098.8|1098.4|1098.2|2059
1628839320000|2021-08-13 07:22:00|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.2|250
1628839330000|2021-08-13 07:22:10|1098.8|1098.4|1099|1098.4|1099|1098.4|1098.8|1098.2|0
1628839340000|2021-08-13 07:22:20|1098.8|1098.6|1098.8|1098.2|1099.2|1099|1098.4|1098|12465
1628839350000|2021-08-13 07:22:30||1098||1098.2||1098.2||1098|0
1628839360000|2021-08-13 07:22:40|1098|1097.8|1099.2|1098.8|1099.4|1099.2|1098|1097.8|10592
1628839370000|2021-08-13 07:22:50|1099|1098.6|1099.2|1098.8|1099.4|1098.8|1099|1098.6|626
1628839380000|2021-08-13 07:23:00|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|0
1628839390000|2021-08-13 07:23:10|1099.2|1098.8|1098.8|1098.2|1099.2|1099.2|1098.8|1098.2|2633
1628839400000|2021-08-13 07:23:20|1098.6|1098|1098.6|1097.6|1098.6|1098|1098.2|1097.6|0
1628839410000|2021-08-13 07:23:30|1098.4|1097.8|1098.6|1098|1098.6|1098|1098.4|1097.8|0
1628839420000|2021-08-13 07:23:40|1098.4|1097.8|1098.4|1097.8|1098.6|1098|1098.4|1097.8|0
1628839430000|2021-08-13 07:23:50|1098.6|1098|1098.6|1098|1098.6|1098|1098.4|1097.8|0
1628839440000|2021-08-13 07:24:00|1098.4|1097.8|1098.6|1098.2|1098.6|1098.2|1098.4|1097.8|0
1628839450000|2021-08-13 07:24:10|1098.8|1098|1098.8|1098|1098.8|1098|1098.8|1098|0
1628839460000|2021-08-13 07:24:20|1098.6|1097.8|1098.4|1097.8|1098.6|1097.8|1098.4|1097.8|0
1628839470000|2021-08-13 07:24:30|1098.6|1098|1098.4|1097.8|1098.6|1098|1098.4|1097.8|0
1628839480000|2021-08-13 07:24:40|1098.2|1097.6|1098.6|1098|1098.8|1098.6|1098|1097.6|10000
1628839490000|2021-08-13 07:24:50|1098.4|1097.8|1098.4|1097.6|1098.4|1097.8|1098.4|1097.6|0
1628839500000|2021-08-13 07:25:00|1098.6|1097.8|1098.8|1098|1099.4|1099|1098.6|1097.8|4594
1628839510000|2021-08-13 07:25:10|1098.6|1098.2|1098.6|1098|1098.6|1098.4|1098.6|1098|0
1628839520000|2021-08-13 07:25:20|1098.8|1098.2|1098.8|1098|1098.8|1098.2|1098.8|1098|0
1628839530000|2021-08-13 07:25:30|1098.6|1098.2|1099.2|1098.4|1099.2|1098.4|1098.6|1098.2|0
1628839560000|2021-08-13 07:26:00|1099|1098.2|1098.8|1098.2|1099|1098.2|1098.2|1098|1263
1628839570000|2021-08-13 07:26:10|1098.6||1099||1099||1098.6||0
1628839580000|2021-08-13 07:26:20|1098.8||1099||1099||1098.8||0
1628839590000|2021-08-13 07:26:30|1099.2|1098.4|1099.2|1098.6|1099.4|1099|1099.2|1098.4|284
1628839600000|2021-08-13 07:26:40||1098.4||1098.4||1098.4||1098.4|0
1628839610000|2021-08-13 07:26:50|1099|1098.2|1098.6|1098|1099|1098.2|1098.6|1098|0
1628839620000|2021-08-13 07:27:00|1098.4|1097.8|1098.8|1098.2|1098.8|1098.2|1098.2|1097.6|804
1628839630000|2021-08-13 07:27:10|1099|1098.4|1098.8|1098.2|1099|1098.4|1098.8|1098.2|0
1628839640000|2021-08-13 07:27:20|1099|1098.4|1099|1098.4|1099|1098.6|1098.6|1098.2|1662
1628839650000|2021-08-13 07:27:30|1098.8|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|1035
1628839660000|2021-08-13 07:27:40|1099|1098.6|1098.6|1098|1099|1098.6|1098.6|1098|1398
1628839670000|2021-08-13 07:27:50|1098.4|1097.8|1098.6|1098|1098.6|1098|1098.2|1097.8|830
1628839680000|2021-08-13 07:28:00||1098.2||1098||1098.2||1098|0
1628839690000|2021-08-13 07:28:10|1098.8|1098.2|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|1253
1628839700000|2021-08-13 07:28:20|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1628839710000|2021-08-13 07:28:30|1098.2|1097.8|1098.6|1098|1098.6|1098|1098.2|1097.6|0
1628839720000|2021-08-13 07:28:40|1098.4||1098.4||1098.4||1098.4||0
1628839740000|2021-08-13 07:29:00|1098.6||1098.4||1098.6||1098.4||0
1628839750000|2021-08-13 07:29:10|1098.6|1098.2|1097.8|1097.2|1098.6|1098.2|1097.6|1097.2|723
1628839760000|2021-08-13 07:29:20|1098|1097.4|1098|1097.6|1098|1097.6|1098|1097.4|0
1628839770000|2021-08-13 07:29:30|1098.2|1097.8|1098.2|1097.6|1098.2|1097.8|1098|1097.6|195
1628839790000|2021-08-13 07:29:50|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.8|500
1628839800000|2021-08-13 07:30:00||1098||1098||1098||1097.8|228
1628839810000|2021-08-13 07:30:10|1098.4|1097.8|1098.6|1098.2|1098.8|1098.6|1098.4|1097.8|1344
1628839820000|2021-08-13 07:30:20|1098.4|1098|1099|1098.4|1099|1098.6|1098.4|1098|4071
1628839830000|2021-08-13 07:30:30|1098.8||1098.8||1098.8||1098.6||1208
1628839840000|2021-08-13 07:30:40|1098.6|1098.2|1098.4|1097.8|1098.6|1098.2|1098|1097.8|801
1628839850000|2021-08-13 07:30:50|1098.2||1098.4||1098.4||1098.2||0
1628839860000|2021-08-13 07:31:00|1097.8|1097.6|1098|1097.6|1098.2|1097.6|1097.8|1097.4|1641
1628839870000|2021-08-13 07:31:10|1098.2||1098||1098.2||1098||0
1628839880000|2021-08-13 07:31:20|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|349
1628839890000|2021-08-13 07:31:30|1098.4|1098|1098.8|1098.2|1098.8|1098.4|1098.4|1098|256
1628839900000|2021-08-13 07:31:40|1098.6|1098|1098.4|1098|1098.6|1098|1098.4|1098|0
1628839910000|2021-08-13 07:31:50|1098.6||1098.6||1098.6||1098.6||0
1628839920000|2021-08-13 07:32:00||1098.2||1098.2||1098.4||1098.2|253
1628839930000|2021-08-13 07:32:10|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.4|2804
1628839940000|2021-08-13 07:32:20|1098.8|1098.4|1099|1098.4|1099|1098.4|1098.8|1098.2|0
1628839950000|2021-08-13 07:32:30|1099.2|1098.6|1099.4|1099|1099.4|1099.2|1099.2|1098.6|715
1628839960000|2021-08-13 07:32:40|1099.6|1099.2|1099.8|1099.2|1099.8|1099.2|1099.6|1099.2|0
1628839980000|2021-08-13 07:33:00|1099.6|1099|1099.4|1099|1099.6|1099|1099.4|1099|0
1628839990000|2021-08-13 07:33:10|1099.6|1099.4|1099.4|1099|1099.6|1099.4|1099.4|1099|8000
1628840010000|2021-08-13 07:33:30|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.4|794
1628840020000|2021-08-13 07:33:40|1098.8|1098.4|1098.4|1098|1098.8|1098.4|1098.4|1097.8|1331
1628840030000|2021-08-13 07:33:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1628840040000|2021-08-13 07:34:00|1098.8|1098.4|1099.6|1098.8|1099.6|1098.8|1098.8|1098.4|0
1628840060000|2021-08-13 07:34:20|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1099|0
1628840070000|2021-08-13 07:34:30||1098.8||1099||1099||1098.8|0
1628840080000|2021-08-13 07:34:40|1099.4||1099.4||1099.4||1099.4||0
1628840100000|2021-08-13 07:35:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1628840110000|2021-08-13 07:35:10|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|200
1628840120000|2021-08-13 07:35:20|1100.2|1099.8|1100|1099.8|1100.4|1100|1100|1099.8|100
1628840130000|2021-08-13 07:35:30|1100.2|1100|1100.8|1100.4|1101|1100.6|1100.2|1100|1452
1628840140000|2021-08-13 07:35:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1628840150000|2021-08-13 07:35:50|1100.4|1100.4|1100.8|1100.4|1100.8|1100.4|1100.4|1100.4|3458
1628840160000|2021-08-13 07:36:00|1101|1100.2|1100.6|1100.2|1101|1100.2|1100.6|1100.2|0
1628840170000|2021-08-13 07:36:10|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|400
1628840180000|2021-08-13 07:36:20|1100.6|1100.2|1100.2|1099.6|1100.8|1100.4|1100.2|1099.6|464
1628840190000|2021-08-13 07:36:30|1100|1099.8|1100|1099.8|1100.4|1100|1099.8|1099.6|2541
1628840200000|2021-08-13 07:36:40|1100.2|1100|1100.6|1100|1100.6|1100|1100.2|1100|0
1628840210000|2021-08-13 07:36:50|1100.4|1099.8|1100.2|1099.8|1100.4|1099.8|1100.2|1099.8|0
1628840220000|2021-08-13 07:37:00|1099.8|1099.6|1099.6|1099.2|1100|1099.6|1099.6|1099.2|747
1628840230000|2021-08-13 07:37:10|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.8|1099.2|0
1628840240000|2021-08-13 07:37:20|1100|1099.4|1100|1099.6|1100|1099.6|1100|1099.4|0
1628840250000|2021-08-13 07:37:30||1099.8||1099.8||1099.8||1099.8|78
1628840260000|2021-08-13 07:37:40||1099.6||1099.6||1099.8||1099.6|0
1628840270000|2021-08-13 07:37:50||1099.8||1099.8||1099.8||1099.6|0
1628840280000|2021-08-13 07:38:00|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|0
1628840290000|2021-08-13 07:38:10|1099.6|1099.2|1099.8|1099.2|1099.8|1099.2|1099.4|1099|12214
1628840300000|2021-08-13 07:38:20|1099.6|1099|1099|1098.4|1099.6|1099|1099|1098.4|1207
1628840310000|2021-08-13 07:38:30|1098.8||1098.8||1098.8||1098.8||0
1628840320000|2021-08-13 07:38:40|1099|1098.6|1099|1098.6|1099.2|1098.8|1098.8|1098.6|429
1628840330000|2021-08-13 07:38:50|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1628840340000|2021-08-13 07:39:00|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1628840350000|2021-08-13 07:39:10|1098.8|1098.4|1099.4|1099|1099.4|1099.2|1098.8|1098.4|3550
1628840360000|2021-08-13 07:39:20||1098.8||1098.8||1099||1098.8|0
1628840370000|2021-08-13 07:39:30|1099.6|1099|1099.4|1099|1099.8|1099.4|1099.4|1099|330
1628840380000|2021-08-13 07:39:40|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099.2|1098.8|729
1628840390000|2021-08-13 07:39:50|1099.4|1099|1099.6|1099|1099.6|1099.2|1099.4|1099|16
1628840400000|2021-08-13 07:40:00|1099.8|1099.2|1099.8|1099.4|1100|1099.6|1099.8|1099.2|194
1628840410000|2021-08-13 07:40:10|1100||1099.8||1100||1099.8||0
1628840420000|2021-08-13 07:40:20|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.6|1099.6|269
1628840430000|2021-08-13 07:40:30|1100|1099.4|1099.8|1099.4|1100|1099.4|1099.8|1099.4|421
1628840440000|2021-08-13 07:40:40|1100|1099.6|1099.2|1098.8|1100|1099.6|1099.2|1098.8|1321
1628840450000|2021-08-13 07:40:50|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1628840460000|2021-08-13 07:41:00|1099.2|1098.8|1099.6|1099|1099.6|1099|1099.2|1098.8|1148
1628840470000|2021-08-13 07:41:10||1098.8||1099||1099||1098.8|0
1628840480000|2021-08-13 07:41:20|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099|1098.6|0
1628840510000|2021-08-13 07:41:50|1099|1098.4|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|336
1628840520000|2021-08-13 07:42:00|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1628840530000|2021-08-13 07:42:10|1099|1098.6|1099.2|1098.8|1099.2|1099|1099|1098.6|228
1628840540000|2021-08-13 07:42:20|1099.4|1099.2|1099.6|1099|1099.6|1099.2|1099.2|1099|658
1628840550000|2021-08-13 07:42:30|1099.4||1099.6||1099.6||1099.4||0
1628840560000|2021-08-13 07:42:40|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1628840590000|2021-08-13 07:43:10|1099.8|1099.4|1099.6|1099.2|1100|1099.6|1099.4|1099|4271
1628840600000|2021-08-13 07:43:20|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1628840610000|2021-08-13 07:43:30|||||||||300
1628840620000|2021-08-13 07:43:40|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.6|1099.2|772
1628840630000|2021-08-13 07:43:50|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1628840640000|2021-08-13 07:44:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|0
1628840650000|2021-08-13 07:44:10|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|0
1628840660000|2021-08-13 07:44:20|1099.8|1099.4|1099|1098.6|1099.8|1099.6|1099|1098.6|2653
1628840680000|2021-08-13 07:44:40|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099.2|1098.6|0
1628840690000|2021-08-13 07:44:50|1099.4|1098.8|1099.8|1099.4|1099.8|1099.4|1099.2|1098.8|1446
1628840700000|2021-08-13 07:45:00|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1628840710000|2021-08-13 07:45:10|1099.8|1099.4|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1628840740000|2021-08-13 07:45:40|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|0
1628840760000|2021-08-13 07:46:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|455
1628840770000|2021-08-13 07:46:10|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1628840780000|2021-08-13 07:46:20|1099.8|1099.4|1099.6|1099.2|1100|1099.4|1099.4|1099.2|1199
1628840800000|2021-08-13 07:46:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1628840810000|2021-08-13 07:46:50||1099.2||1099.2||1099.2||1099.2|0
1628840820000|2021-08-13 07:47:00|1099.6|1099|1099.4|1099|1099.6|1099|1099.2|1098.8|195
1628840830000|2021-08-13 07:47:10|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|2175
1628840840000|2021-08-13 07:47:20|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|1108
1628840860000|2021-08-13 07:47:40|1100|1099.8|1100.4|1100|1100.4|1100|1100|1099.8|2489
1628840870000|2021-08-13 07:47:50|1099.6|1099.4|1100|1099.6|1100.2|1099.8|1099.6|1099.4|20000
1628840880000|2021-08-13 07:48:00|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|1
1628840890000|2021-08-13 07:48:10|1099.6|1099|1099.4|1099|1099.6|1099|1099.4|1099|0
1628840910000|2021-08-13 07:48:30|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1628840920000|2021-08-13 07:48:40|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1628840930000|2021-08-13 07:48:50|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|96
1628840940000|2021-08-13 07:49:00|1100|1099.2|1099.6|1099.2|1100|1099.2|1099.6|1099.2|0
1628840950000|2021-08-13 07:49:10|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1099|980
1628840960000|2021-08-13 07:49:20|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099|1098.6|100
1628840970000|2021-08-13 07:49:30|1099.4||1099.4||1099.4||1099.4||0
1628840990000|2021-08-13 07:49:50|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1098.8|1098.6|4994
1628841000000|2021-08-13 07:50:00|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|424
1628841010000|2021-08-13 07:50:10|1099.2|1098.8|1099|1098.6|1099.4|1098.8|1099|1098.6|0
1628841020000|2021-08-13 07:50:20|1099.2|1098.8|1099.4|1099|1099.4|1099|1098.6|1098.4|20000
1628841050000|2021-08-13 07:50:50|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.6|211
1628841060000|2021-08-13 07:51:00|1099.4|1098.6|1099.4|1098.8|1099.4|1098.8|1099.4|1098.6|0
1628841070000|2021-08-13 07:51:10|1099.2|1099|1099.4|1099|1099.4|1099.2|1099.2|1099|80
1628841080000|2021-08-13 07:51:20|1099.6|1099.4|1099.8|1099.2|1099.8|1099.4|1099.4|1099|4061
1628841090000|2021-08-13 07:51:30|1100|1099.4|1100.2|1099.8|1100.4|1100|1100|1099.4|1711
1628841100000|2021-08-13 07:51:40|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1628841110000|2021-08-13 07:51:50|1100.6|1100.2|1100.8|1100.2|1100.8|1100.2|1100.6|1100.2|0
1628841120000|2021-08-13 07:52:00|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1628841130000|2021-08-13 07:52:10|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|1417
1628841140000|2021-08-13 07:52:20|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.2|464
1628841150000|2021-08-13 07:52:30|1100.6|1100.2|1100.8|1100.2|1100.8|1100.2|1100|1099.6|2219
1628841170000|2021-08-13 07:52:50|1101|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.4|0
1628841180000|2021-08-13 07:53:00|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|511
1628841190000|2021-08-13 07:53:10|1100.8|1100.4|1100.6|1100.4|1100.8|1100.4|1100.6|1100.2|252
1628841200000|2021-08-13 07:53:20|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|1426
1628841210000|2021-08-13 07:53:30|1100.6|1100.2|1100.8|1100|1100.8|1100.2|1100.4|1100|3
1628841220000|2021-08-13 07:53:40||1100.2||1100.2||1100.4||1100.2|0
1628841230000|2021-08-13 07:53:50|1100.6||1100.8||1100.8||1100.6||0
1628841240000|2021-08-13 07:54:00|1100.6|1100|1100.4|1100|1100.6|1100.2|1100.2|1100|1370
1628841250000|2021-08-13 07:54:10|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1628841260000|2021-08-13 07:54:20|1100.6|1100.2|1100.6|1100.2|1100.8|1100.2|1100.4|1100.2|187
1628841270000|2021-08-13 07:54:30|1100.8|1100.4|1101.2|1100.8|1101.4|1101|1100.8|1100.4|4645
1628841280000|2021-08-13 07:54:40|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1628841290000|2021-08-13 07:54:50|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1628841300000|2021-08-13 07:55:00|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.6|1252
1628841310000|2021-08-13 07:55:10|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.8|1443
1628841320000|2021-08-13 07:55:20|1102.4|1102|1102|1101.6|1102.4|1102|1102|1101.6|2319
1628841330000|2021-08-13 07:55:30||1101.4||1101.6||1101.8||1101.4|0
1628841340000|2021-08-13 07:55:40|1101.8|1101.8|1101.8|1101.2|1101.8|1101.8|1101.4|1101|14002
1628841350000|2021-08-13 07:55:50|1102|1101.4|1102.2|1101.8|1102.2|1101.8|1102|1101.4|7602
1628841360000|2021-08-13 07:56:00|1102|1101.6|1102.4|1102|1102.4|1102|1102|1101.6|207
1628841370000|2021-08-13 07:56:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1628841380000|2021-08-13 07:56:20|1102.6|1102|1102.4|1102|1102.6|1102|1102.4|1102|192
1628841390000|2021-08-13 07:56:30|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.4|1102|1414
1628841400000|2021-08-13 07:56:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|400
1628841420000|2021-08-13 07:57:00|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|731
1628841430000|2021-08-13 07:57:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1628841440000|2021-08-13 07:57:20|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1628841450000|2021-08-13 07:57:30||1102.8||1102.6||1102.8||1102.6|0
1628841460000|2021-08-13 07:57:40|1102.8||1103||1103||1102.8||0
1628841470000|2021-08-13 07:57:50|1102.8||1103||1103||1102.8||0
1628841480000|2021-08-13 07:58:00|1102.8|1102.8|1103.2|1102.8|1103.2|1102.8|1102.8|1102.8|3188
1628841490000|2021-08-13 07:58:10|1103.4|1103|1103.2|1102.8|1103.4|1103.2|1103.2|1102.8|678
1628841510000|2021-08-13 07:58:30|1103.4|1103|1103|1102.8|1103.4|1103|1103|1102.8|1854
1628841520000|2021-08-13 07:58:40|1102.8|1102.6|1103|1102.6|1103.2|1102.8|1102.8|1102.4|5896
1628841530000|2021-08-13 07:58:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|2000
1628841540000|2021-08-13 07:59:00|1103|1102.6|1103|1102.6|1103.2|1102.6|1102.8|1102.4|251
1628841550000|2021-08-13 07:59:10|1103.2|1102.8|1102.8|1102.6|1103.4|1103|1102.6|1102.4|11711
1628841560000|2021-08-13 07:59:20|1102.6|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|4000
1628841570000|2021-08-13 07:59:30|1103|1102.6|1103|1102.4|1103|1102.6|1103|1102.4|1000
1628841590000|2021-08-13 07:59:50||1102.6||1102.4||1102.6||1102.4|1697
1628841600000|2021-08-13 08:00:00|1103.2|1102.6|1103.2|1102.8|1103.2|1102.8|1103.2|1102.6|0
1628841610000|2021-08-13 08:00:10|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|500
1628841620000|2021-08-13 08:00:20|1103.8|1103.4|1104.2|1103.6|1104.2|1104|1103.8|1103.4|1146
1628841640000|2021-08-13 08:00:40|1104.4|1103.8|1104.2|1103.6|1104.4|1104|1104|1103.6|1412
1628841650000|2021-08-13 08:00:50|1104.4|1103.8|1104|1103.6|1104.4|1104|1104|1103.6|1000
1628841670000|2021-08-13 08:01:10|1103.8|1103.4|1103.2|1102.8|1103.8|1103.4|1103.2|1102.8|1328
1628841680000|2021-08-13 08:01:20|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|88
1628841690000|2021-08-13 08:01:30|1103|1102.6|1102.8|1102.2|1103|1102.6|1102.8|1102.2|2000
1628841700000|2021-08-13 08:01:40||1102.4||1102.4||1102.4||1102.4|0
1628841710000|2021-08-13 08:01:50|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102|463
1628841720000|2021-08-13 08:02:00|1102.6||1102.6||1102.6||1102.6||1388
1628841730000|2021-08-13 08:02:10|1102.4|1102|1102.4|1102|1102.8|1102.2|1102.2|1102|157
1628841740000|2021-08-13 08:02:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|280
1628841750000|2021-08-13 08:02:30|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1628841760000|2021-08-13 08:02:40|1102.2|1101.8|1102.4|1101.8|1102.4|1101.8|1102.2|1101.8|0
1628841770000|2021-08-13 08:02:50||1102||1101.8||1102||1101.8|0
1628841780000|2021-08-13 08:03:00|1102.2|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1628841790000|2021-08-13 08:03:10|1102.4||1102.4||1102.4||1102.4||0
1628841800000|2021-08-13 08:03:20|1102.2||1102||1102.4||1102||0
1628841810000|2021-08-13 08:03:30|1101.8|1101.6|1101.8|1101.2|1101.8|1101.6|1101.6|1101.2|304
1628841820000|2021-08-13 08:03:40|1101.6||1101.8||1101.8||1101.6||0
1628841850000|2021-08-13 08:04:10|1101.6|1101|1101.6|1101.2|1101.6|1101.2|1101.6|1101|750
1628841860000|2021-08-13 08:04:20|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1628841870000|2021-08-13 08:04:30|1102|1101.6|1102|1101.6|1102|1101.8|1102|1101.6|188
1628841910000|2021-08-13 08:05:10|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|841
1628841930000|2021-08-13 08:05:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|240
1628841950000|2021-08-13 08:05:50|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.4|1595
1628841960000|2021-08-13 08:06:00|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|106
1628841970000|2021-08-13 08:06:10|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.6|963
1628841980000|2021-08-13 08:06:20|1102.8||1103||1103||1102.8||0
1628841990000|2021-08-13 08:06:30||1102.8||1102.6||1102.8||1102.6|0
1628842000000|2021-08-13 08:06:40||1102.8||1102.8||1102.8||1102.6|0
1628842010000|2021-08-13 08:06:50|1103.2|1103|1103|1102.8|1103.4|1103|1103|1102.8|4500
1628842020000|2021-08-13 08:07:00|1103.2|1103|1103.4|1103|1103.4|1103.2|1103.2|1103|139
1628842040000|2021-08-13 08:07:20|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628842050000|2021-08-13 08:07:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1628842060000|2021-08-13 08:07:40|1103.2|1103.2|1103.4|1102.8|1103.4|1103.2|1103.2|1102.8|0
1628842070000|2021-08-13 08:07:50|1103.2|1103|1103.2|1102.8|1103.2|1103|1103.2|1102.8|0
1628842080000|2021-08-13 08:08:00|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1628842090000|2021-08-13 08:08:10|1103.4||1103.4||1103.4||1103.2||0
1628842100000|2021-08-13 08:08:20|1103.6|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|267
1628842110000|2021-08-13 08:08:30|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.2|609
1628842130000|2021-08-13 08:08:50|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.4|0
1628842140000|2021-08-13 08:09:00|1104.2|1103.6|1104.2|1103.8|1104.4|1103.8|1104|1103.6|3213
1628842150000|2021-08-13 08:09:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1628842160000|2021-08-13 08:09:20|1104|1103.6|1104|1103.4|1104|1103.6|1103.8|1103.4|633
1628842170000|2021-08-13 08:09:30|1103.8|1103.2|1103.8|1103.4|1104|1103.4|1103.4|1103.2|1164
1628842180000|2021-08-13 08:09:40|1104|1103.2|1103.6|1103.2|1104|1103.2|1103.6|1103.2|0
1628842190000|2021-08-13 08:09:50|1103.8||1103.8||1103.8||1103.8||0
1628842200000|2021-08-13 08:10:00|1103.6|1103|1103.2|1102.8|1103.6|1103|1103.2|1102.8|999
1628842210000|2021-08-13 08:10:10|1103||1103.2||1103.2||1103||0
1628842230000|2021-08-13 08:10:30|1103||1103.2||1103.2||1103||0
1628842250000|2021-08-13 08:10:50|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.2|1103|182
1628842260000|2021-08-13 08:11:00|1103.2||1103.2||1103.4||1103.2||0
1628842270000|2021-08-13 08:11:10|1103.4||1103.4||1103.4||1103.4||0
1628842280000|2021-08-13 08:11:20|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|1939
1628842290000|2021-08-13 08:11:30|1103.8|1103.4|1103.8|1103.4|1104.4|1104|1103.8|1103.4|23549
1628842300000|2021-08-13 08:11:40|1103.6|1103.2|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|2535
1628842310000|2021-08-13 08:11:50||1103.4||1103.4||1103.4||1103.4|0
1628842320000|2021-08-13 08:12:00|1103.4|1103.2|1102.8|1102.4|1103.4|1103.2|1102.8|1102.4|22489
1628842330000|2021-08-13 08:12:10|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|2964
1628842350000|2021-08-13 08:12:30|1103|1102.6|1103.2|1102.6|1103.2|1102.8|1102.8|1102.4|2489
1628842370000|2021-08-13 08:12:50|1103|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|600
1628842380000|2021-08-13 08:13:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1000
1628842400000|2021-08-13 08:13:20|1102.6|1102.2|1102.6|1102.2|1102.8|1102.2|1102.4|1102.2|489
1628842410000|2021-08-13 08:13:30|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|330
1628842420000|2021-08-13 08:13:40|1103|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.4|435
1628842430000|2021-08-13 08:13:50|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1628842440000|2021-08-13 08:14:00|1102.6|1102|1102.4|1102|1102.6|1102|1102.4|1101.8|0
1628842450000|2021-08-13 08:14:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1628842460000|2021-08-13 08:14:20||1102||1102.2||1102.2||1102|0
1628842470000|2021-08-13 08:14:30|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1101.8|0
1628842490000|2021-08-13 08:14:50|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|2435
1628842500000|2021-08-13 08:15:00|1102.6|1102.4|1102.8|1102.4|1103|1102.6|1102.4|1102.2|591
1628842510000|2021-08-13 08:15:10|1102.6||1102.6||1102.8||1102.6||0
1628842520000|2021-08-13 08:15:20|1102.4|1102.2|1102.4|1101.8|1102.6|1102.2|1102.4|1101.8|579
1628842530000|2021-08-13 08:15:30|1102.2|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|1125
1628842540000|2021-08-13 08:15:40|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|1271
1628842550000|2021-08-13 08:15:50||1101.6||1101.6||1101.6||1101.6|175
1628842560000|2021-08-13 08:16:00|1102||1102.2||1102.2||1102||3
1628842580000|2021-08-13 08:16:20|1102.4|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1628842590000|2021-08-13 08:16:30|1102|1101.6|1101.2|1100.8|1102|1101.6|1101.2|1100.6|3249
1628842600000|2021-08-13 08:16:40|1101.4|1100.6|1101.2|1100.6|1101.4|1101|1101.2|1100.6|0
1628842610000|2021-08-13 08:16:50||1100.8||1100.8||1100.8||1100.8|0
1628842620000|2021-08-13 08:17:00|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.2|1101|212
1628842640000|2021-08-13 08:17:20|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.8|0
1628842650000|2021-08-13 08:17:30|1101.2|1101|1101.2|1101|1101.2|1101|1101.2|1101|0
1628842670000|2021-08-13 08:17:50|1101.4||1101.4||1101.4||1101.4||1458
1628842710000|2021-08-13 08:18:30|1101.2|1100.8|1100.6|1100.2|1101.2|1100.8|1100.4|1100.2|5740
1628842720000|2021-08-13 08:18:40|1100.4|1100.4|1100.6|1100.2|1100.6|1100.4|1100.4|1100|43
1628842730000|2021-08-13 08:18:50|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|1377
1628842740000|2021-08-13 08:19:00|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100|0
1628842750000|2021-08-13 08:19:10|1100.8|1100.4|1101|1100.6|1101|1100.8|1100.8|1100.2|230
1628842760000|2021-08-13 08:19:20|1101.2||1101.2||1101.2||1101||0
1628842770000|2021-08-13 08:19:30||1100.8||1100.6||1100.8||1100.6|600
1628842790000|2021-08-13 08:19:50|1101.4|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|813
1628842800000|2021-08-13 08:20:00|1101.2|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1100.8|0
1628842820000|2021-08-13 08:20:20|1101.6|1101.2|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|2207
1628842840000|2021-08-13 08:20:40||1101.2||1101.4||1101.4||1101.2|0
1628842850000|2021-08-13 08:20:50|1102||1101.8||1102||1101.8||0
1628842860000|2021-08-13 08:21:00|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1628842870000|2021-08-13 08:21:10|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|1194
1628842880000|2021-08-13 08:21:20|1102.2|1101.8|1102.2|1101.8|1102.4|1102.2|1102.2|1101.8|12716
1628842890000|2021-08-13 08:21:30|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1628842900000|2021-08-13 08:21:40|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.6|3500
1628842910000|2021-08-13 08:21:50|||||||||38
1628842920000|2021-08-13 08:22:00||1101.8||1102||1102||1101.8|0
1628842930000|2021-08-13 08:22:10|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1628842950000|2021-08-13 08:22:30||1102.2||1102||1102.2||1102|331
1628842960000|2021-08-13 08:22:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|538
1628842970000|2021-08-13 08:22:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|1071
1628842990000|2021-08-13 08:23:10|1103|1102.6|1102.8|1102.4|1103|1102.8|1102.8|1102.4|205
1628843010000|2021-08-13 08:23:30|1102.6|1102.2|1102.4|1101.8|1102.6|1102.2|1102.4|1101.8|1253
1628843020000|2021-08-13 08:23:40|1102.6|1102|1102.6|1102.2|1102.8|1102.2|1102.6|1102|0
1628843040000|2021-08-13 08:24:00|1102.4|1102|1102|1101.6|1102.4|1102|1102|1101.6|926
1628843070000|2021-08-13 08:24:30|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101|1086
1628843080000|2021-08-13 08:24:40||1101.4||1101.2||1101.4||1101.2|0
1628843090000|2021-08-13 08:24:50|1101.8|1101|1101.8|1101.2|1101.8|1101.4|1101.6|1101|227
1628843100000|2021-08-13 08:25:00|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1628843120000|2021-08-13 08:25:20|1102.2|1102|1102.2|1101.8|1102.2|1102|1102|1101.4|2654
1628843130000|2021-08-13 08:25:30|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1628843140000|2021-08-13 08:25:40||1101.6||1101.8||1101.8||1101.6|0
1628843150000|2021-08-13 08:25:50|1102|1101.6|1102|1101.4|1102|1101.8|1102|1101.4|1232
1628843160000|2021-08-13 08:26:00|1101.8|1101.6|1102.2|1101.6|1102.2|1101.8|1101.8|1101.6|0
1628843170000|2021-08-13 08:26:10||1101.8||1101.6||1101.8||1101.6|0
1628843180000|2021-08-13 08:26:20||1101.8||1101.8||1101.8||1101.6|0
1628843200000|2021-08-13 08:26:40||1102||1101.8||1102||1101.8|400
1628843210000|2021-08-13 08:26:50|1102||1102||1102||1102||0
1628843220000|2021-08-13 08:27:00|1102.2||1102.2||1102.2||1102.2||0
1628843240000|2021-08-13 08:27:20|1102||1102||1102||1102||0
1628843250000|2021-08-13 08:27:30|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|2062
1628843260000|2021-08-13 08:27:40|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|625
1628843280000|2021-08-13 08:28:00|1101.4|1101|1101.4|1101.2|1101.6|1101.2|1100.8|1100.4|5743
1628843290000|2021-08-13 08:28:10|1101.2|1101|1101.6|1101.2|1101.6|1101.2|1101.2|1101|180
1628843300000|2021-08-13 08:28:20|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1628843310000|2021-08-13 08:28:30||1101.2||1101||1101.2||1101|0
1628843320000|2021-08-13 08:28:40||1101.2||1101||1101.2||1101|100
1628843340000|2021-08-13 08:29:00|1101.2||1101.2||1101.2||1101.2||500
1628843350000|2021-08-13 08:29:10|1101|1100.8|1101|1100.8|1101|1100.8|1101|1100.6|1244
1628843360000|2021-08-13 08:29:20|||||||||2
1628843370000|2021-08-13 08:29:30|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|316
1628843380000|2021-08-13 08:29:40|1100.6|1100.2|1100.8|1100.2|1100.8|1100.2|1100.6|1100.2|0
1628843400000|2021-08-13 08:30:00|1100.6||1100.6||1100.6||1100.6||0
1628843410000|2021-08-13 08:30:10|1100.8|1100.4|1101|1100.8|1101.2|1100.8|1100.8|1100.4|1774
1628843420000|2021-08-13 08:30:20|1101.2|1101|1101|1100.6|1101.2|1101|1101|1100.6|116
1628843430000|2021-08-13 08:30:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1628843440000|2021-08-13 08:30:40|1101|1100.6|1101|1100.8|1101.2|1100.8|1100.8|1100.6|236
1628843450000|2021-08-13 08:30:50||1100.6||1100.6||1100.6||1100.6|0
1628843460000|2021-08-13 08:31:00|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.4|10060
1628843490000|2021-08-13 08:31:30|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1628843500000|2021-08-13 08:31:40|1101|1100.6|1101.2|1100.6|1101.2|1100.6|1101|1100.6|0
1628843510000|2021-08-13 08:31:50|1101||1101.2||1101.2||1101||0
1628843520000|2021-08-13 08:32:00||1100.8||1100.6||1100.8||1100.6|0
1628843530000|2021-08-13 08:32:10||1100.8||1100.8||1101||1100.8|0
1628843540000|2021-08-13 08:32:20|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.4|1101|294
1628843550000|2021-08-13 08:32:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1628843560000|2021-08-13 08:32:40||1101.4||1101.2||1101.4||1101.2|0
1628843570000|2021-08-13 08:32:50|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1628843580000|2021-08-13 08:33:00|1101.6|1101.2|1101.6|1101.4|1101.8|1101.4|1101.6|1101.2|4368
1628843590000|2021-08-13 08:33:10|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.4|1101|1220
1628843600000|2021-08-13 08:33:20||1101.2||1100.8||1101.2||1100.8|0
1628843620000|2021-08-13 08:33:40|1101.6|1101|1101.4|1101.2|1101.8|1101.4|1101.4|1101|58
1628843630000|2021-08-13 08:33:50|1101.6|1101|1101.6|1101.4|1101.6|1101.4|1101.6|1101|64
1628843640000|2021-08-13 08:34:00|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1101.4|1101.2|331
1628843650000|2021-08-13 08:34:10||1101.6||1101.4||1101.6||1101.4|0
1628843660000|2021-08-13 08:34:20|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1628843670000|2021-08-13 08:34:30|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1628843690000|2021-08-13 08:34:50|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1628843700000|2021-08-13 08:35:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.4|1101.2|641
1628843710000|2021-08-13 08:35:10||1101.2||1101.4||1101.4||1101.2|0
1628843720000|2021-08-13 08:35:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|1
1628843750000|2021-08-13 08:35:50|1101.2|1101|1101.6|1101.4|1101.8|1101.6|1101.2|1101|6328
1628843770000|2021-08-13 08:36:10|1101.8|1101.6|1101.6|1101.4|1101.8|1101.6|1101.6|1101.4|21
1628843800000|2021-08-13 08:36:40|1101.4|1101.2|1101.2|1101|1101.4|1101.2|1101.2|1101|2471
1628843810000|2021-08-13 08:36:50|1101|1100.8|1101|1100.6|1101|1100.8|1101|1100.6|999
1628843820000|2021-08-13 08:37:00|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1628843830000|2021-08-13 08:37:10|1100.4|1100|1100.6|1100.4|1100.6|1100.4|1100.4|1100|2770
1628843840000|2021-08-13 08:37:20||1100.2||1100.2||1100.2||1100.2|0
1628843850000|2021-08-13 08:37:30|1100.8|1100|1100.4|1100.2|1100.8|1100.2|1100.4|1100|1414
1628843860000|2021-08-13 08:37:40||1100||1100||1100||1100|300
1628843870000|2021-08-13 08:37:50|1100.2||1100.2||1100.2||1100.2||0
1628843880000|2021-08-13 08:38:00|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.4|363
1628843890000|2021-08-13 08:38:10|1099.8||1099.8||1099.8||1099.8||0
1628843900000|2021-08-13 08:38:20|1100|1099.8|1100|1099.8|1100|1099.8|1099.8|1099.6|671
1628843910000|2021-08-13 08:38:30|1100.2|1099.6|1100|1099.8|1100.2|1100|1100|1099.6|1099
1628843920000|2021-08-13 08:38:40|1100.2|1100|1100|1099.6|1100.4|1100|1100|1099.6|120
1628843930000|2021-08-13 08:38:50|1100.2||1100||1100.2||1100||0
1628843940000|2021-08-13 08:39:00|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.8|374
1628843950000|2021-08-13 08:39:10|1100.4||1100.2||1100.4||1100.2||0
1628843960000|2021-08-13 08:39:20|1100.4|1100.2|1100.2|1099.8|1100.4|1100.2|1100.2|1099.8|2085
1628843970000|2021-08-13 08:39:30|1100|1099.6|1100|1099.6|1100|1099.6|1099.6|1099.4|443
1628843980000|2021-08-13 08:39:40|1100.4|1100|1100.4|1100|1100.6|1100.4|1100.2|1099.8|10432
1628843990000|2021-08-13 08:39:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1628844000000|2021-08-13 08:40:00|1100.8|1100.6|1101|1100.8|1101.2|1100.8|1100.8|1100.6|1353
1628844010000|2021-08-13 08:40:10|1101.2|1101|1102|1101.4|1102.2|1102|1101.2|1101|21371
1628844020000|2021-08-13 08:40:20|1101.8|1101.6|1102.2|1101.8|1102.8|1102.6|1101.8|1101.6|10758
1628844030000|2021-08-13 08:40:30|1102|1101.6|1101.8|1101.4|1102.2|1101.8|1101.4|1101|4074
1628844040000|2021-08-13 08:40:40|1101.6|1101.2|1102.2|1101.6|1102.4|1102|1101.6|1101.2|11187
1628844050000|2021-08-13 08:40:50|1102|1101.4|1102.4|1102|1102.4|1102.2|1102|1101.4|5693
1628844060000|2021-08-13 08:41:00|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|942
1628844070000|2021-08-13 08:41:10|1102.2|1101.8|1102.6|1102.2|1102.8|1102.4|1102|1101.8|2186
1628844080000|2021-08-13 08:41:20|1102.8|1102|1103.2|1102.8|1103.2|1102.8|1102.8|1102|9156
1628844090000|2021-08-13 08:41:30|1103|1102.6|1103.2|1103|1103.4|1103|1102.6|1102.4|2072
1628844100000|2021-08-13 08:41:40|1103.4|1102.8|1103.4|1102.8|1103.4|1103|1103|1102.8|630
1628844110000|2021-08-13 08:41:50|1103.6|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|8969
1628844120000|2021-08-13 08:42:00|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.2|1102.8|7734
1628844130000|2021-08-13 08:42:10|1103.6|1103.4|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|500
1628844140000|2021-08-13 08:42:20|1103.6|1103.4|1103.6|1103.2|1104|1103.6|1103.6|1103.2|1597
1628844150000|2021-08-13 08:42:30|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|3347
1628844170000|2021-08-13 08:42:50|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.2|21687
1628844180000|2021-08-13 08:43:00|1104.2|1103.8|1104.4|1103.8|1104.4|1104|1104|1103.8|2119
1628844190000|2021-08-13 08:43:10|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1628844200000|2021-08-13 08:43:20|1104.6|1104.2|1104.6|1104.4|1104.8|1104.6|1104.4|1104.2|1880
1628844210000|2021-08-13 08:43:30|1104.8|1104.2|1105|1104.4|1105|1104.8|1104.8|1104.2|1890
1628844220000|2021-08-13 08:43:40|1104.8|1104.6|1104.8|1104.2|1104.8|1104.6|1104.8|1104.2|0
1628844230000|2021-08-13 08:43:50|1104.6||1104.6||1104.6||1104.6||0
1628844240000|2021-08-13 08:44:00|1104.4|1104.4|1104.6|1104.2|1104.6|1104.4|1104|1103.8|6978
1628844260000|2021-08-13 08:44:20|1104.4|1104|1104.4|1104|1104.6|1104|1104.4|1104|221
1628844270000|2021-08-13 08:44:30|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104|1103.6|20500
1628844280000|2021-08-13 08:44:40|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104|0
1628844290000|2021-08-13 08:44:50|1104.2|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|7
1628844300000|2021-08-13 08:45:00||1104||1103.8||1104||1103.8|0
1628844310000|2021-08-13 08:45:10|1104.2|1103.6|1104|1103.6|1104.2|1103.6|1104|1103.4|9
1628844320000|2021-08-13 08:45:20|1104.2|1104|1104.4|1103.8|1104.4|1104|1104|1103.8|2206
1628844330000|2021-08-13 08:45:30|1104.6|1104.4|1104.8|1104.6|1104.8|1104.6|1104.6|1104.2|4250
1628844340000|2021-08-13 08:45:40|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.4|1104|6638
1628844350000|2021-08-13 08:45:50|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.6|2700
1628844360000|2021-08-13 08:46:00|1105|1104.8|1105|1104.6|1105|1104.8|1104.8|1104.4|1093
1628844370000|2021-08-13 08:46:10|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|866
1628844380000|2021-08-13 08:46:20|1104.8|1104.6|1105.4|1104.8|1105.4|1105|1104.8|1104.6|4771
1628844390000|2021-08-13 08:46:30|1105.2||1105.2||1105.2||1105.2||0
1628844400000|2021-08-13 08:46:40|1105.4|1105.2|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|3687
1628844410000|2021-08-13 08:46:50|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|1142
1628844420000|2021-08-13 08:47:00|1105.4|1105|1105.2|1105|1105.6|1105|1105.2|1105|551
1628844430000|2021-08-13 08:47:10|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|1180
1628844440000|2021-08-13 08:47:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1163
1628844450000|2021-08-13 08:47:30|1105.8|1105.4|1104.8|1104.4|1105.8|1105.4|1104.8|1104.4|58426
1628844460000|2021-08-13 08:47:40||1104.6||1104.6||1104.6||1104.6|0
1628844470000|2021-08-13 08:47:50|1104.6|1104.4|1105|1104.4|1105|1104.6|1104.6|1104.4|1335
1628844480000|2021-08-13 08:48:00|1104.8|1104.6|1104.8|1104.4|1104.8|1104.8|1104.8|1104.4|339
1628844490000|2021-08-13 08:48:10|1104.6||1104.6||1104.6||1104.6||0
1628844500000|2021-08-13 08:48:20|1104.4|1104.2|1104.6|1104.4|1104.6|1104.4|1104.4|1104|10000
1628844510000|2021-08-13 08:48:30|1104.4|1104.2|1104.2|1103.8|1104.4|1104.2|1104.2|1103.8|1687
1628844520000|2021-08-13 08:48:40|1104.4|1104|1104|1103.6|1104.4|1104.2|1103.8|1103.6|3425
1628844530000|2021-08-13 08:48:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|989
1628844540000|2021-08-13 08:49:00|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|963
1628844550000|2021-08-13 08:49:10|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628844560000|2021-08-13 08:49:20|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.2|1102.8|952
1628844570000|2021-08-13 08:49:30||1103||1103||1103||1103|0
1628844600000|2021-08-13 08:50:00|1103.2||1103.4||1103.4||1103.2||0
1628844610000|2021-08-13 08:50:10|1103.2|1102.8|1103.2|1103|1103.2|1103|1103.2|1102.8|463
1628844620000|2021-08-13 08:50:20||1102.8||1103||1103||1102.8|0
1628844630000|2021-08-13 08:50:30|1103|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.8|24
1628844640000|2021-08-13 08:50:40|1103|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.4|3357
1628844650000|2021-08-13 08:50:50|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|2271
1628844660000|2021-08-13 08:51:00||1103.2||1103.2||1103.2||1103.2|0
1628844680000|2021-08-13 08:51:20||1103||1103||1103||1103|1263
1628844690000|2021-08-13 08:51:30|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1628844700000|2021-08-13 08:51:40|1103.2|1102.8|1102.8|1102.2|1103.2|1102.8|1102.8|1102.2|463
1628844710000|2021-08-13 08:51:50||1102.4||1102.4||1102.4||1102.4|0
1628844720000|2021-08-13 08:52:00||1102.2||1102.4||1102.4||1102.2|0
1628844730000|2021-08-13 08:52:10|1103|1102.6|1103.4|1103|1103.4|1103|1103|1102.6|1520
1628844740000|2021-08-13 08:52:20|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|350
1628844750000|2021-08-13 08:52:30||1103||1102.8||1103||1102.8|0
1628844760000|2021-08-13 08:52:40||1103||1102.8||1103||1102.8|30
1628844770000|2021-08-13 08:52:50|1103.4|1103|1103.2|1102.8|1103.4|1103.2|1103.2|1102.8|989
1628844780000|2021-08-13 08:53:00|1103.4|1103|1103.8|1103.6|1103.8|1103.6|1103.2|1103|1847
1628844790000|2021-08-13 08:53:10|1103.6|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.2|568
1628844800000|2021-08-13 08:53:20|1103.6|1103.2|1103.4|1103|1103.8|1103.2|1103.4|1103|0
1628844810000|2021-08-13 08:53:30|1103.2|1102.8|1103.2|1102.6|1103.2|1102.8|1103.2|1102.6|0
1628844820000|2021-08-13 08:53:40|1103||1103||1103||1103||0
1628844830000|2021-08-13 08:53:50|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1628844850000|2021-08-13 08:54:10|1103.2|1102.8|1103.2|1102.8|1103.4|1103.2|1103|1102.6|3535
1628844860000|2021-08-13 08:54:20|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1628844870000|2021-08-13 08:54:30||1102.8||1102.8||1102.8||1102.8|0
1628844880000|2021-08-13 08:54:40|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|470
1628844890000|2021-08-13 08:54:50|1103|1102.6|1103|1102.6|1103.2|1102.8|1102.8|1102.6|2032
1628844900000|2021-08-13 08:55:00|1103.2|1102.4|1103.2|1102.6|1103.2|1102.6|1103|1102.4|0
1628844910000|2021-08-13 08:55:10|1103||1103.2||1103.2||1103||0
1628844930000|2021-08-13 08:55:30|1102.6|1102.4|1103.4|1102.8|1103.4|1102.8|1102.6|1102.4|7410
1628844940000|2021-08-13 08:55:40|1103.2|1102.6|1102.8|1102.4|1103.2|1102.6|1102.6|1102.4|0
1628844950000|2021-08-13 08:55:50||1102.6||1102.4||1102.6||1102.4|0
1628844960000|2021-08-13 08:56:00|1102.6||1102.8||1102.8||1102.6||0
1628844980000|2021-08-13 08:56:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|1000
1628844990000|2021-08-13 08:56:30|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1628845000000|2021-08-13 08:56:40|1102.8|1102.4|1103.2|1103|1103.4|1103|1102.8|1102.4|2711
1628845010000|2021-08-13 08:56:50|1103|1102.8|1103|1102.8|1103|1102.8|1103|1102.8|0
1628845070000|2021-08-13 08:57:50|||||||||1000
1628845080000|2021-08-13 08:58:00|1102.8|1102.6|1102.6|1102.2|1102.8|1102.6|1102.4|1102|3532
1628845090000|2021-08-13 08:58:10|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1628845100000|2021-08-13 08:58:20||1101.8||1102||1102||1101.8|0
1628845110000|2021-08-13 08:58:30|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|18954
1628845120000|2021-08-13 08:58:40|1102.6||1102.6||1102.6||1102.6||0
1628845130000|2021-08-13 08:58:50|1102.8|1102.2|1102.8|1102.6|1102.8|1102.6|1102.6|1102.2|510
1628845140000|2021-08-13 08:59:00|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|10
1628845150000|2021-08-13 08:59:10|1102.8|1102.2|1102.6|1102.2|1102.8|1102.2|1102.6|1102.2|0
1628845160000|2021-08-13 08:59:20|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.6|1102.4|250
1628845170000|2021-08-13 08:59:30||1102.4||1102.4||1102.4||1102.4|0
1628845180000|2021-08-13 08:59:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|0
1628845190000|2021-08-13 08:59:50|1102.4|1102|1102.8|1102.4|1102.8|1102.6|1102.4|1102|1734
1628845200000|2021-08-13 09:00:00||1102.6||1102.4||1102.6||1102.4|153
1628845210000|2021-08-13 09:00:10|1102.6|1102.2|1102.6|1102.2|1102.8|1102.2|1102.6|1102.2|0
1628845220000|2021-08-13 09:00:20|1102.8|1102|1102.4|1102|1102.8|1102|1102.4|1102|0
1628845230000|2021-08-13 09:00:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1628845270000|2021-08-13 09:01:10|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|2480
1628845290000|2021-08-13 09:01:30|1103|1102.6|1102.8|1102.6|1103|1102.6|1102.8|1102.6|0
1628845300000|2021-08-13 09:01:40|1103|1102.8|1103|1102.8|1103|1102.8|1103|1102.8|461
1628845310000|2021-08-13 09:01:50|1103.2|1103|1103.6|1103.4|1103.8|1103.4|1103.2|1103|15796
1628845320000|2021-08-13 09:02:00|1103.8|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|1020
1628845330000|2021-08-13 09:02:10|1104.2||1104.2||1104.2||1104||0
1628845340000|2021-08-13 09:02:20|1104|1104|1104.2|1103.8|1104.2|1104|1103.6|1103.4|2250
1628845350000|2021-08-13 09:02:30|1104|1103.6|1104|1103.6|1104|1103.8|1103.6|1103.4|2838
1628845360000|2021-08-13 09:02:40|1104.2|1103.8|1104.4|1103.8|1104.4|1104|1104|1103.8|284
1628845380000|2021-08-13 09:03:00|1103.8|1103.6|1104.2|1103.8|1104.4|1103.8|1103.8|1103.6|7000
1628845390000|2021-08-13 09:03:10|1104.4||1104.2||1104.4||1104.2||200
1628845400000|2021-08-13 09:03:20|1104.4||1104.4||1104.4||1104.2||100
1628845410000|2021-08-13 09:03:30||1104||1104||1104.2||1103.8|0
1628845430000|2021-08-13 09:03:50|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|0
1628845440000|2021-08-13 09:04:00||1103.8||1103.8||1103.8||1103.8|200
1628845460000|2021-08-13 09:04:20|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.4|1103.2|1379
1628845480000|2021-08-13 09:04:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|0
1628845490000|2021-08-13 09:04:50|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|20
1628845500000|2021-08-13 09:05:00|1103|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.4|0
1628845510000|2021-08-13 09:05:10|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|3291
1628845520000|2021-08-13 09:05:20|1102.8||1102.8||1102.8||1102.8||893
1628845530000|2021-08-13 09:05:30|1102.6|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|297
1628845540000|2021-08-13 09:05:40||1102.6||1102.6||1102.6||1102.6|0
1628845550000|2021-08-13 09:05:50||1102.4||1102.6||1102.6||1102.4|0
1628845560000|2021-08-13 09:06:00||1102.4||1102.6||1102.6||1102.4|0
1628845570000|2021-08-13 09:06:10|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|1072
1628845580000|2021-08-13 09:06:20|1102.8|1102.4|1102.8|1102.2|1102.8|1102.4|1102.6|1102.2|479
1628845590000|2021-08-13 09:06:30|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|37
1628845610000|2021-08-13 09:06:50|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|0
1628845620000|2021-08-13 09:07:00|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.6|1126
1628845630000|2021-08-13 09:07:10|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1628845640000|2021-08-13 09:07:20|1102.6|1102.4|1102.4|1102|1102.6|1102.4|1102.4|1102|2066
1628845650000|2021-08-13 09:07:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1628845680000|2021-08-13 09:08:00|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|12238
1628845700000|2021-08-13 09:08:20|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|7363
1628845720000|2021-08-13 09:08:40|1103.4|1103|1103.6|1103|1103.6|1103|1103.4|1103|937
1628845730000|2021-08-13 09:08:50|1103.4|1103.2|1103.8|1103.4|1103.8|1103.6|1103.4|1103.2|1312
1628845740000|2021-08-13 09:09:00|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|1226
1628845750000|2021-08-13 09:09:10|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|1907
1628845760000|2021-08-13 09:09:20|1103.8|1103.4|1104.2|1103.8|1104.2|1104|1103.8|1103.4|3573
1628845770000|2021-08-13 09:09:30||1104||1103.8||1104||1103.8|0
1628845780000|2021-08-13 09:09:40|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|739
1628845790000|2021-08-13 09:09:50|1104.4|1104|1104.4|1104|1104.8|1104.4|1104.4|1103.8|560
1628845800000|2021-08-13 09:10:00|1104.6|1104.2|1104.6|1104|1105|1104.6|1104.6|1104|710
1628845810000|2021-08-13 09:10:10|1104.4|1104.2|1104.2|1104|1104.4|1104.2|1104.2|1104|0
1628845820000|2021-08-13 09:10:20|1104.4|1104.2|1104|1103.6|1104.4|1104.2|1104|1103.6|2647
1628845830000|2021-08-13 09:10:30|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1628845840000|2021-08-13 09:10:40||1104||1103.8||1104||1103.8|0
1628845860000|2021-08-13 09:11:00|1104.4|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1103.8|1094
1628845870000|2021-08-13 09:11:10|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1628845880000|2021-08-13 09:11:20|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1104|489
1628845890000|2021-08-13 09:11:30|1104.4|1104.2|1104.6|1104.2|1104.8|1104.6|1104.4|1104.2|2082
1628845900000|2021-08-13 09:11:40|1104.8|1104.4|1104.8|1104.2|1104.8|1104.6|1104.6|1104.2|1531
1628845910000|2021-08-13 09:11:50|1104.6|1104.4|1104.8|1104.6|1105|1104.6|1104.6|1104.2|2573
1628845930000|2021-08-13 09:12:10|1105|1104.8|1104.8|1104.6|1105|1104.8|1104.8|1104.6|808
1628845940000|2021-08-13 09:12:20|1105|1104.4|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1628845950000|2021-08-13 09:12:30|1104.6|1104.6|1104.6|1104.4|1104.6|1104.6|1104.6|1104.4|5
1628845960000|2021-08-13 09:12:40|1104.8||1104.8||1104.8||1104.8||345
1628845970000|2021-08-13 09:12:50|1104.6|1104.2|1104.6|1104.2|1104.8|1104.2|1104.4|1104|1212
1628845980000|2021-08-13 09:13:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|496
1628845990000|2021-08-13 09:13:10|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|1392
1628846000000|2021-08-13 09:13:20|1104.2|1103.8|1104.4|1104|1104.4|1104|1103.8|1103.6|9476
1628846010000|2021-08-13 09:13:30|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|781
1628846040000|2021-08-13 09:14:00|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|11683
1628846050000|2021-08-13 09:14:10|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|129
1628846070000|2021-08-13 09:14:30|1104.8|1104.4|1105.2|1104.6|1105.2|1104.6|1104.6|1104.4|215
1628846080000|2021-08-13 09:14:40|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1628846090000|2021-08-13 09:14:50|1104.8|1104.2|1104.8|1104.2|1105|1104.4|1104.8|1104.2|0
1628846100000|2021-08-13 09:15:00|1104.6|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|4
1628846110000|2021-08-13 09:15:10|1104.8|1104.4|1104.4|1103.6|1104.8|1104.4|1104.4|1103.6|0
1628846120000|2021-08-13 09:15:20||1103.8||1103.6||1103.8||1103.6|0
1628846130000|2021-08-13 09:15:30|1104.6|1103.8|1104.4|1104|1104.6|1104|1104.4|1103.8|0
1628846140000|2021-08-13 09:15:40|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1628846150000|2021-08-13 09:15:50|1104.4|1104|1104.8|1104.2|1104.8|1104.2|1104.4|1104|648
1628846160000|2021-08-13 09:16:00|1105.2|1104.4|1104.8|1104.4|1105.2|1104.6|1104.8|1104.2|0
1628846170000|2021-08-13 09:16:10|1105|1104.6|1105|1104.4|1105|1104.6|1104.8|1104.2|160
1628846200000|2021-08-13 09:16:40|1104.8|1104.2|1105|1104.4|1105|1104.4|1104.6|1104|2002
1628846220000|2021-08-13 09:17:00|1104.6|1104|1104.6|1104.2|1104.8|1104.2|1104.6|1104|0
1628846240000|2021-08-13 09:17:20|1104.4|1104|1104.6|1104|1104.6|1104|1104.4|1104|0
1628846260000|2021-08-13 09:17:40|1104.8|1104.2|1104.4|1103.8|1104.8|1104.2|1104.2|1103.6|1498
1628846270000|2021-08-13 09:17:50|1104.6|1103.6|1104.6|1104|1104.6|1104|1104.4|1103.6|0
1628846280000|2021-08-13 09:18:00|1104.4|1103.8|1104.8|1104.4|1104.8|1104.4|1104.4|1103.8|770
1628846310000|2021-08-13 09:18:30|1105|1104.6|1104.8|1104.2|1105|1104.6|1104.6|1104|0
1628846320000|2021-08-13 09:18:40|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1628846330000|2021-08-13 09:18:50|1104.8|1104.2|1104.8|1104.2|1105|1104.6|1104.8|1104.2|0
1628846340000|2021-08-13 09:19:00|1105|1104.4|1104.8|1104.2|1105|1104.4|1104.6|1104|192
1628846350000|2021-08-13 09:19:10|1104.4|1104|1104.6|1104|1104.6|1104|1104.4|1103.6|0
1628846360000|2021-08-13 09:19:20|1104.4|1103.8|1104.4|1103.8|1104.6|1104|1104.4|1103.8|825
1628846370000|2021-08-13 09:19:30|1104.2|1103.6|1104|1103.4|1104.4|1103.8|1104|1103.4|50
1628846380000|2021-08-13 09:19:40|1104.2|1103.8|1104.6|1103.8|1104.6|1104|1104.2|1103.6|0
1628846390000|2021-08-13 09:19:50|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.4|1103.8|0
1628846400000|2021-08-13 09:20:00|1104.2|1103.6|1104.4|1103.6|1104.4|1103.8|1104.2|1103.6|85
1628846410000|2021-08-13 09:20:10|1104.2|1103.4|1104|1103.4|1104.4|1103.8|1104|1103.4|66
1628846420000|2021-08-13 09:20:20|1104.2|1103.6|1104|1103.4|1104.2|1103.6|1104|1103.4|2000
1628846430000|2021-08-13 09:20:30|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1628846440000|2021-08-13 09:20:40|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1103.8|1103.2|544
1628846450000|2021-08-13 09:20:50|1104|1103.4|1103.8|1103.2|1104.2|1103.6|1103.8|1103.2|0
1628846460000|2021-08-13 09:21:00|1104|1103|1103.6|1103|1104|1103|1103.6|1103|1006
1628846470000|2021-08-13 09:21:10|1103.4|1102.8|1103.6|1102.8|1103.6|1102.8|1103.4|1102.6|680
1628846480000|2021-08-13 09:21:20|1103.4|1102.6|1103.2|1102.6|1103.4|1102.8|1103.2|1102.6|0
1628846490000|2021-08-13 09:21:30|1103.4|1102.4|1103.2|1102.6|1103.4|1102.8|1103.2|1102.4|0
1628846500000|2021-08-13 09:21:40||1102.4||1102.4||1102.4||1102.4|0
1628846510000|2021-08-13 09:21:50|1103|1102.6|1103|1102.4|1103|1102.6|1103|1102.4|0
1628846520000|2021-08-13 09:22:00|1103.2|1102.6|1103.2|1102.4|1103.2|1102.6|1103|1102.4|0
1628846540000|2021-08-13 09:22:20|1103|1102.2|1103|1102.4|1103|1102.4|1103|1102.2|0
1628846550000|2021-08-13 09:22:30|1103.2||1103.2||1103.2||1103.2||0
1628846570000|2021-08-13 09:22:50|1103|1102.6|1103|1102.4|1103.4|1102.6|1103|1102.4|4000
1628846590000|2021-08-13 09:23:10|1103.2|1102.6|1103.2|1102.6|1103.6|1103|1103|1102.4|0
1628846600000|2021-08-13 09:23:20|1102.8|1102.2|1102.8|1102.2|1103|1102.4|1102.6|1102|960
1628846610000|2021-08-13 09:23:30|1103|1102.4|1103|1102.4|1103|1102.4|1102.6|1102.2|0
1628846620000|2021-08-13 09:23:40|1102.6|1101.8|1102.6|1102|1102.6|1102|1102.6|1101.8|2904
1628846630000|2021-08-13 09:23:50|1102.4|1101.8|1102.8|1102.2|1102.8|1102.2|1102.4|1101.8|392
1628846640000|2021-08-13 09:24:00|1102.6|1102|1103|1102.4|1103|1102.4|1102.6|1102|1013
1628846650000|2021-08-13 09:24:10|1102.8|1102.2|1102.4|1101.8|1103|1102.4|1102.4|1101.8|712
1628846660000|2021-08-13 09:24:20|1102.6|1102|1102.2|1101.6|1102.8|1102|1102.2|1101.6|0
1628846670000|2021-08-13 09:24:30|1102.4|1102|1103|1102.4|1103.2|1102.6|1102.4|1102|684
1628846680000|2021-08-13 09:24:40|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1628846690000|2021-08-13 09:24:50|1103|1102.4|1102.8|1102|1103|1102.4|1102.8|1102|498
1628846700000|2021-08-13 09:25:00|1103|1102.2|1102.4|1102|1103|1102.4|1102.4|1102|0
1628846710000|2021-08-13 09:25:10|1102.6|1102.2|1102.4|1101.8|1102.6|1102.2|1102.4|1101.8|0
1628846720000|2021-08-13 09:25:20|1102.6|1102|1102.6|1102|1102.8|1102.2|1102.6|1102|492
1628846730000|2021-08-13 09:25:30|1102.8|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102|0
1628846770000|2021-08-13 09:26:10|1103|1102.4|1102.6|1102.2|1103|1102.4|1102.6|1102.2|618
1628846780000|2021-08-13 09:26:20|1103|1102.4|1103.2|1102.4|1103.2|1102.6|1103|1102.4|0
1628846790000|2021-08-13 09:26:30|1103|1102.8|1103|1102.4|1103|1102.8|1103|1102.4|400
1628846800000|2021-08-13 09:26:40|1103.2|1102.6|1103.2|1102.8|1103.2|1102.8|1103.2|1102.6|0
1628846810000|2021-08-13 09:26:50|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1628846820000|2021-08-13 09:27:00|1103.2|1102.8|1103|1102.4|1103.2|1102.8|1102.8|1102.2|10862
1628846830000|2021-08-13 09:27:10|1102.8||1102.8||1102.8||1102.8||0
1628846840000|2021-08-13 09:27:20|1103|1102.6|1103|1102.4|1103.4|1102.6|1103|1102.4|254
1628846860000|2021-08-13 09:27:40|1103.2|1102.6|1103|1102.4|1103.4|1102.6|1103|1102.4|2702
1628846870000|2021-08-13 09:27:50|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1102.8|234
1628846880000|2021-08-13 09:28:00|1103.8|1103.2|1103.8|1103.2|1104|1103.6|1103.4|1102.8|112
1628846890000|2021-08-13 09:28:10|1103.6|1103|1103.6|1103.2|1103.8|1103.2|1103.6|1103|600
1628846900000|2021-08-13 09:28:20|1103.4|1103|1103.8|1103|1103.8|1103.4|1103.4|1103|2424
1628846910000|2021-08-13 09:28:30|1103.6|1102.8|1103.6|1103|1103.8|1103|1103.4|1102.8|0
1628846920000|2021-08-13 09:28:40|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1103|1102.4|147
1628846930000|2021-08-13 09:28:50|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1102.8|1102.2|250
1628846940000|2021-08-13 09:29:00|1102.8|1102.2|1102.6|1102.2|1103|1102.6|1102.6|1102.2|0
1628846950000|2021-08-13 09:29:10|1102.8|1102.6|1103.4|1102.8|1103.4|1102.8|1102.8|1102.6|187
1628846960000|2021-08-13 09:29:20|1103.8|1103.4|1103.6|1103|1103.8|1103.4|1103.6|1103|3529
1628846970000|2021-08-13 09:29:30|1103.8|1103.2|1103.6|1103|1103.8|1103.2|1103.6|1103|0
1628846980000|2021-08-13 09:29:40|1103.4|1103|1103.4|1103|1103.6|1103|1103.4|1103|0
1628846990000|2021-08-13 09:29:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103|1500
1628847000000|2021-08-13 09:30:00|1103.8|1103.4|1103.6|1103.4|1104|1103.6|1103.6|1103.2|4605
1628847010000|2021-08-13 09:30:10|1103.4|1103.2|1103.8|1103.6|1103.8|1103.6|1103.4|1103|5152
1628847020000|2021-08-13 09:30:20|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.4|1103.2|3382
1628847030000|2021-08-13 09:30:30|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1628847040000|2021-08-13 09:30:40|1103.8||1103.8||1103.8||1103.8||0
1628847060000|2021-08-13 09:31:00||1103.4||1103.2||1103.4||1103.2|0
1628847070000|2021-08-13 09:31:10||1103.4||1103.4||1103.4||1103.4|0
1628847080000|2021-08-13 09:31:20|1104|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.4|2237
1628847090000|2021-08-13 09:31:30||1103.4||1103.6||1103.6||1103.4|0
1628847120000|2021-08-13 09:32:00|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|490
1628847130000|2021-08-13 09:32:10|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.8|193
1628847140000|2021-08-13 09:32:20||1104||1103.8||1104||1103.8|0
1628847150000|2021-08-13 09:32:30||1104||1103.8||1104||1103.8|0
1628847160000|2021-08-13 09:32:40|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104.4|1104|3218
1628847170000|2021-08-13 09:32:50|1104.8||1104.6||1104.8||1104.6||0
1628847180000|2021-08-13 09:33:00||1104||1104||1104||1104|0
1628847190000|2021-08-13 09:33:10||1104.2||1104.2||1104.2||1104.2|0
1628847200000|2021-08-13 09:33:20|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1628847220000|2021-08-13 09:33:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|1843
1628847230000|2021-08-13 09:33:50|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1628847240000|2021-08-13 09:34:00|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.4|1103.8|0
1628847250000|2021-08-13 09:34:10|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1628847260000|2021-08-13 09:34:20|1104.2||1104.2||1104.2||1104.2||0
1628847270000|2021-08-13 09:34:30|1104.4||1104.4||1104.4||1104.4||0
1628847280000|2021-08-13 09:34:40|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|5
1628847290000|2021-08-13 09:34:50|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1628847300000|2021-08-13 09:35:00|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104|761
1628847310000|2021-08-13 09:35:10||1104||1104||1104||1104|489
1628847320000|2021-08-13 09:35:20|1104.2|1103.8|1104.6|1104|1104.8|1104.4|1104.2|1103.8|13280
1628847330000|2021-08-13 09:35:30||1104.2||1104.2||1104.2||1104.2|0
1628847340000|2021-08-13 09:35:40|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1628847360000|2021-08-13 09:36:00|1104.4||1104.6||1104.6||1104.4||111
1628847370000|2021-08-13 09:36:10|1104.4|1104|1104.4|1104.2|1104.6|1104.4|1104.4|1104|1714
1628847380000|2021-08-13 09:36:20|1104.6|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|42
1628847400000|2021-08-13 09:36:40|1104.4|1104|1104.6|1104|1104.6|1104.2|1104.4|1104|750
1628847410000|2021-08-13 09:36:50|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1628847420000|2021-08-13 09:37:00|1104.2|1103.6|1104.2|1103.8|1104.4|1104|1104.2|1103.6|12622
1628847440000|2021-08-13 09:37:20|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1103.8|591
1628847470000|2021-08-13 09:37:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|0
1628847480000|2021-08-13 09:38:00|1105|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.4|1335
1628847500000|2021-08-13 09:38:20|1105.2|1105|1105.4|1105|1105.4|1105.2|1105.2|1104.8|3019
1628847510000|2021-08-13 09:38:30||1105.2||1105||1105.2||1105|47
1628847520000|2021-08-13 09:38:40|1105.2||1105.4||1105.4||1105.2||0
1628847530000|2021-08-13 09:38:50||1105.2||1105||1105.2||1105|0
1628847540000|2021-08-13 09:39:00||1105.2||1105.2||1105.2||1105.2|0
1628847550000|2021-08-13 09:39:10|||||||||393
1628847560000|2021-08-13 09:39:20|1105.6|1105.4|1105.6|1105.4|1105.6|1105.4|1105.4|1105.2|966
1628847580000|2021-08-13 09:39:40|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1105|1
1628847590000|2021-08-13 09:39:50|1105.6|1105.2|1105.2|1104.8|1105.6|1105.2|1105|1104.8|11569
1628847600000|2021-08-13 09:40:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.2|0
1628847610000|2021-08-13 09:40:10|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.6|1104|0
1628847620000|2021-08-13 09:40:20|1104.4|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1628847630000|2021-08-13 09:40:30|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1628847640000|2021-08-13 09:40:40|1104.4|1104|1104.4|1103.8|1104.6|1104|1104.4|1103.8|5000
1628847650000|2021-08-13 09:40:50|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1628847660000|2021-08-13 09:41:00|1104|1103.6|1104.4|1104|1104.4|1104|1104|1103.6|0
1628847680000|2021-08-13 09:41:20|1104.6||1104.4||1104.6||1104.4||0
1628847690000|2021-08-13 09:41:30|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1628847700000|2021-08-13 09:41:40|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|0
1628847720000|2021-08-13 09:42:00||1103.2||1103.4||1103.4||1103.2|0
1628847750000|2021-08-13 09:42:30||1103.2||1103.2||1103.2||1103.2|0
1628847760000|2021-08-13 09:42:40|1104|1103.4|1104.4|1104|1104.4|1104|1104|1103.4|0
1628847780000|2021-08-13 09:43:00|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1628847800000|2021-08-13 09:43:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|3807
1628847810000|2021-08-13 09:43:30|1104.4|1104|1105|1104.6|1105|1104.6|1104.4|1104|516
1628847840000|2021-08-13 09:44:00|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|750
1628847850000|2021-08-13 09:44:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|85
1628847870000|2021-08-13 09:44:30|1105|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.6|1130
1628847880000|2021-08-13 09:44:40|1105.2||1105||1105.2||1105||0
1628847890000|2021-08-13 09:44:50|1104.8|1104.4|1104.6|1104.4|1104.8|1104.4|1104.6|1104.4|0
1628847900000|2021-08-13 09:45:00|1104.8||1104.8||1104.8||1104.8||0
1628847940000|2021-08-13 09:45:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|836
1628847970000|2021-08-13 09:46:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|500
1628848000000|2021-08-13 09:46:40|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|1273
1628848010000|2021-08-13 09:46:50|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1628848020000|2021-08-13 09:47:00||1103.8||1103.8||1104||1103.8|0
1628848030000|2021-08-13 09:47:10||1104||1104||1104||1103.8|0
1628848040000|2021-08-13 09:47:20||1103.8||1103.8||1103.8||1103.8|0
1628848050000|2021-08-13 09:47:30||1104||1104.2||1104.2||1104|0
1628848070000|2021-08-13 09:47:50|1104.2|1104|1104.2|1103.8|1104.2|1104|1104|1103.8|500
1628848080000|2021-08-13 09:48:00|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|95
1628848090000|2021-08-13 09:48:10||1103.4||1103.8||1103.8||1103.4|0
1628848100000|2021-08-13 09:48:20|1104.2|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|415
1628848110000|2021-08-13 09:48:30|1104.2|1103.6|1104|1103.6|1104.4|1103.6|1104|1103.6|0
1628848130000|2021-08-13 09:48:50|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|0
1628848150000|2021-08-13 09:49:10|1104.2|1104|1104|1103.8|1104.2|1104|1104|1103.6|270
1628848160000|2021-08-13 09:49:20|1104.2|1103.6|1104|1103.8|1104.2|1103.8|1104|1103.6|64
1628848170000|2021-08-13 09:49:30||1103.6||1103.8||1103.8||1103.6|0
1628848180000|2021-08-13 09:49:40||1103.6||1103.6||1103.6||1103.6|0
1628848190000|2021-08-13 09:49:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1628848200000|2021-08-13 09:50:00|1104|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|150
1628848210000|2021-08-13 09:50:10|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.6|1103.4|1000
1628848220000|2021-08-13 09:50:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103|0
1628848230000|2021-08-13 09:50:30||1103.2||1103.2||1103.2||1103.2|0
1628848240000|2021-08-13 09:50:40|1103.6|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1628848250000|2021-08-13 09:50:50|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|1044
1628848260000|2021-08-13 09:51:00|1103.2|1102.8|1103.2|1103|1103.4|1103|1103|1102.8|14899
1628848270000|2021-08-13 09:51:10|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|2901
1628848280000|2021-08-13 09:51:20||1103.2||1103||1103.2||1103|110
1628848290000|2021-08-13 09:51:30|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1628848300000|2021-08-13 09:51:40||1103.2||1103||1103.2||1103|379
1628848310000|2021-08-13 09:51:50|1103.2|1103.2|1103.2|1103|1103.4|1103.2|1103.2|1103|1565
1628848320000|2021-08-13 09:52:00|1103.4||1103.2||1103.4||1103.2||489
1628848330000|2021-08-13 09:52:10|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|588
1628848340000|2021-08-13 09:52:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628848350000|2021-08-13 09:52:30|1103.4||1103.6||1103.6||1103.4||0
1628848360000|2021-08-13 09:52:40|1103.4|1103|1103.4|1103.2|1103.4|1103.2|1103.4|1103|1250
1628848370000|2021-08-13 09:52:50|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|463
1628848380000|2021-08-13 09:53:00|1103.2||1103.4||1103.4||1103.2||0
1628848420000|2021-08-13 09:53:40|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1628848430000|2021-08-13 09:53:50|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.8|1847
1628848440000|2021-08-13 09:54:00|1103.2|1103|1103|1102.8|1103.2|1103|1103|1102.8|911
1628848450000|2021-08-13 09:54:10|1102.8|1102.6|1103.2|1103|1103.2|1103|1102.6|1102.2|8847
1628848460000|2021-08-13 09:54:20|1103.4||1103.4||1103.4||1103.4||500
1628848470000|2021-08-13 09:54:30|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|7
1628848480000|2021-08-13 09:54:40|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1628848490000|2021-08-13 09:54:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|463
1628848500000|2021-08-13 09:55:00||1103||1103||1103||1102.8|400
1628848510000|2021-08-13 09:55:10|1103|1102.8|1103.6|1103.2|1103.6|1103.2|1103|1102.8|189
1628848540000|2021-08-13 09:55:40||1103.4||1103.4||1103.4||1103.4|552
1628848550000|2021-08-13 09:55:50||1103.2||1103.4||1103.4||1103.2|0
1628848560000|2021-08-13 09:56:00|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|463
1628848570000|2021-08-13 09:56:10|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1628848580000|2021-08-13 09:56:20|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1628848610000|2021-08-13 09:56:50|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.8|1639
1628848620000|2021-08-13 09:57:00|1103.2|1103|1103.4|1103.2|1103.4|1103.2|1103.2|1102.8|500
1628848630000|2021-08-13 09:57:10|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1102.8|463
1628848670000|2021-08-13 09:57:50|1103.6|1103.2|1103.4|1103.2|1103.6|1103.4|1103.4|1103.2|767
1628848680000|2021-08-13 09:58:00||1103||1103||1103||1103|0
1628848690000|2021-08-13 09:58:10|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.8|253
1628848720000|2021-08-13 09:58:40|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1102.8|48
1628848730000|2021-08-13 09:58:50|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1628848740000|2021-08-13 09:59:00|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628848750000|2021-08-13 09:59:10|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1628848760000|2021-08-13 09:59:20||1103.2||1103.2||1103.2||1103.2|0
1628848770000|2021-08-13 09:59:30||1103||1103||1103||1103|0
1628848780000|2021-08-13 09:59:40||1103.2||1103||1103.2||1103|1213
1628848790000|2021-08-13 09:59:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|952
1628848800000|2021-08-13 10:00:00|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1628848820000|2021-08-13 10:00:20||1103.4||1103.2||1103.4||1103.2|963
1628848850000|2021-08-13 10:00:50|1103.4|1103|1103.2|1102.8|1103.4|1103|1102.8|1102.6|13503
1628848860000|2021-08-13 10:01:00|1103.4|1103|1103.2|1103|1103.6|1103.2|1103.2|1103|8630
1628848880000|2021-08-13 10:01:20|1103|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|912
1628848890000|2021-08-13 10:01:30|1103.2||1103.2||1103.2||1103.2||0
1628848900000|2021-08-13 10:01:40|1103|1102.8|1103|1102.6|1103.2|1102.8|1102.8|1102.4|1227
1628848910000|2021-08-13 10:01:50|1102.8||1102.8||1102.8||1102.8||0
1628848920000|2021-08-13 10:02:00|1102.6|1102.4|1102.6|1102.2|1102.8|1102.6|1102.6|1102.2|1235
1628848930000|2021-08-13 10:02:10|1102.8|1102.4|1103.2|1102.8|1103.2|1103|1102.8|1102.4|79
1628848940000|2021-08-13 10:02:20|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.2|1103|1081
1628848960000|2021-08-13 10:02:40|1103.6||1103.4||1103.6||1103.4||0
1628848970000|2021-08-13 10:02:50|1103.6||1103.4||1103.6||1103.4||0
1628848980000|2021-08-13 10:03:00|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|3000
1628848990000|2021-08-13 10:03:10|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|222
1628849000000|2021-08-13 10:03:20|1103.2|1102.8|1103.6|1103.4|1103.6|1103.4|1103.2|1102.8|5654
1628849010000|2021-08-13 10:03:30|1103.4|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|2901
1628849030000|2021-08-13 10:03:50||1103.4||1103.2||1103.4||1103.2|864
1628849040000|2021-08-13 10:04:00||1103.4||1103.4||1103.4||1103.4|0
1628849050000|2021-08-13 10:04:10||1103.2||1103.4||1103.4||1103.2|0
1628849060000|2021-08-13 10:04:20||1103.2||1103.4||1103.4||1103.2|0
1628849070000|2021-08-13 10:04:30||1103.2||1103.2||1103.4||1103.2|0
1628849080000|2021-08-13 10:04:40|1103.2|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|4915
1628849100000|2021-08-13 10:05:00|1103.4|1103|1103.2|1102.8|1103.4|1103|1103|1102.6|2637
1628849110000|2021-08-13 10:05:10|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1628849120000|2021-08-13 10:05:20|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628849130000|2021-08-13 10:05:30||1103||1103||1103||1103|0
1628849140000|2021-08-13 10:05:40|1103.4|1103.2|1103.2|1103|1103.4|1103.2|1103.2|1103|109
1628849150000|2021-08-13 10:05:50||1102.8||1102.8||1102.8||1102.8|0
1628849160000|2021-08-13 10:06:00|1103.4|1103|1103|1102.8|1103.4|1103|1103|1102.8|503
1628849170000|2021-08-13 10:06:10|1103.2|1103|1103|1102.8|1103.2|1103|1103|1102.6|1875
1628849180000|2021-08-13 10:06:20|1103.2|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|12
1628849190000|2021-08-13 10:06:30|1103||1103.2||1103.2||1103||0
1628849200000|2021-08-13 10:06:40|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|472
1628849210000|2021-08-13 10:06:50|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|275
1628849220000|2021-08-13 10:07:00|1103.2|1103|1103.2|1102.8|1103.2|1103|1103.2|1102.8|936
1628849230000|2021-08-13 10:07:10|1103|1102.6|1103.2|1102.8|1103.2|1103|1103|1102.6|4779
1628849240000|2021-08-13 10:07:20|1103|1103|1103.2|1102.8|1103.2|1103|1103|1102.6|4500
1628849250000|2021-08-13 10:07:30||1103||1103||1103||1103|0
1628849260000|2021-08-13 10:07:40||1102.8||1102.8||1102.8||1102.8|0
1628849280000|2021-08-13 10:08:00|1103||1103.2||1103.2||1103||951
1628849290000|2021-08-13 10:08:10|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1628849300000|2021-08-13 10:08:20|1102.6|1102.6|1103.2|1103|1103.2|1103|1102.6|1102.6|2054
1628849310000|2021-08-13 10:08:30|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|935
1628849320000|2021-08-13 10:08:40|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|146
1628849330000|2021-08-13 10:08:50|1103|1102.6|1103|1102.8|1103.2|1102.8|1103|1102.6|914
1628849340000|2021-08-13 10:09:00|1102.8|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.4|429
1628849350000|2021-08-13 10:09:10|1102.8|1102.2|1102.6|1102.4|1102.8|1102.6|1102.6|1102.2|5700
1628849360000|2021-08-13 10:09:20|1102.4|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1102|502
1628849370000|2021-08-13 10:09:30|1102.6|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|0
1628849380000|2021-08-13 10:09:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1628849390000|2021-08-13 10:09:50|1102.4||1102.4||1102.4||1102.4||0
1628849400000|2021-08-13 10:10:00||1102||1102||1102||1102|0
1628849410000|2021-08-13 10:10:10|1102.2||1102.2||1102.2||1102.2||1949
1628849420000|2021-08-13 10:10:20|1102.6|1102.2|1103|1102.6|1103|1102.6|1102.4|1102.2|6699
1628849450000|2021-08-13 10:10:50|1103.2|1102.8|1103|1102.6|1103.2|1103|1103|1102.6|343
1628849460000|2021-08-13 10:11:00||1102.8||1102.8||1102.8||1102.6|0
1628849470000|2021-08-13 10:11:10|1103.2|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|525
1628849480000|2021-08-13 10:11:20|1103||1103.2||1103.2||1103||0
1628849530000|2021-08-13 10:12:10|1103.6|1103|1103.6|1103.2|1103.8|1103.4|1103.6|1103|7018
1628849540000|2021-08-13 10:12:20|1103.4|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|0
1628849550000|2021-08-13 10:12:30|1103.8|1103.4|1103.2|1102.8|1103.8|1103.6|1103|1102.8|9518
1628849560000|2021-08-13 10:12:40|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|0
1628849570000|2021-08-13 10:12:50|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|938
1628849580000|2021-08-13 10:13:00|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|5
1628849590000|2021-08-13 10:13:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1628849600000|2021-08-13 10:13:20|1103||1102.6||1103||1102.6||0
1628849610000|2021-08-13 10:13:30|1102.8||1102.8||1102.8||1102.8||0
1628849630000|2021-08-13 10:13:50|||||||||1000
1628849640000|2021-08-13 10:14:00|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|0
1628849650000|2021-08-13 10:14:10||1102.8||1102.6||1102.8||1102.6|0
1628849660000|2021-08-13 10:14:20|1103.2|1102.8|1103.2|1103|1103.2|1103|1103.2|1102.8|1008
1628849670000|2021-08-13 10:14:30|1103.4|1103.2|1103.2|1102.8|1103.6|1103.2|1103|1102.6|22059
1628849680000|2021-08-13 10:14:40||1103||1102.8||1103||1102.8|300
1628849710000|2021-08-13 10:15:10|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.6|1746
1628849720000|2021-08-13 10:15:20|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.4|1138
1628849730000|2021-08-13 10:15:30||1103||1102.8||1103||1102.8|369
1628849740000|2021-08-13 10:15:40|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1628849750000|2021-08-13 10:15:50|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1628849770000|2021-08-13 10:16:10||1102.8||1102.6||1102.8||1102.6|0
1628849780000|2021-08-13 10:16:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1628849790000|2021-08-13 10:16:30|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1628849800000|2021-08-13 10:16:40|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1628849810000|2021-08-13 10:16:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628849820000|2021-08-13 10:17:00|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|0
1628849840000|2021-08-13 10:17:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1628849850000|2021-08-13 10:17:30|1103.2|1102.8|1103.2|1103|1103.2|1103|1103.2|1102.8|0
1628849870000|2021-08-13 10:17:50|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|689
1628849940000|2021-08-13 10:19:00|1103.2|1102.8|1103.4|1103|1103.4|1103|1103|1102.6|796
1628849950000|2021-08-13 10:19:10|1103.2|1102.8|1103.2|1103|1103.2|1103|1103.2|1102.8|164
1628849960000|2021-08-13 10:19:20|1103|1102.8|1103|1102.8|1103|1102.8|1103|1102.6|507
1628849980000|2021-08-13 10:19:40||1102.6||1102.6||1102.6||1102.6|0
1628849990000|2021-08-13 10:19:50|1102.8|1102.8|1103|1102.8|1103|1102.8|1102.8|1102.6|921
1628850000000|2021-08-13 10:20:00|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|1563
1628850020000|2021-08-13 10:20:20|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|284
1628850080000|2021-08-13 10:21:20||1103||1102.8||1103||1102.8|0
1628850090000|2021-08-13 10:21:30||1103||1102.8||1103||1102.8|0
1628850110000|2021-08-13 10:21:50|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1628850120000|2021-08-13 10:22:00|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1628850130000|2021-08-13 10:22:10|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1628850140000|2021-08-13 10:22:20|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628850150000|2021-08-13 10:22:30|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|1039
1628850170000|2021-08-13 10:22:50|1103.4|1103|1103.2|1102.8|1103.4|1103.2|1103.2|1102.8|759
1628850180000|2021-08-13 10:23:00|1103||1103||1103||1103||0
1628850190000|2021-08-13 10:23:10|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|2368
1628850200000|2021-08-13 10:23:20||1102.8||1102.6||1102.8||1102.6|0
1628850210000|2021-08-13 10:23:30||1102.8||1102.6||1102.8||1102.6|0
1628850220000|2021-08-13 10:23:40|1102.8|1102.4|1102.8|1102.4|1103|1102.4|1102.8|1102.4|0
1628850230000|2021-08-13 10:23:50|1102.6|1102.6|1103|1102.6|1103|1102.6|1102.6|1102.6|317
1628850260000|2021-08-13 10:24:20|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.8|1102.4|2507
1628850270000|2021-08-13 10:24:30||1102.8||1102.6||1102.8||1102.6|0
1628850280000|2021-08-13 10:24:40|1102.8|1102.8|1103.2|1102.8|1103.2|1103|1102.8|1102.8|4402
1628850330000|2021-08-13 10:25:30|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.2|1103|196
1628850350000|2021-08-13 10:25:50||1103.2||1103||1103.2||1103|0
1628850360000|2021-08-13 10:26:00||1103.2||1103||1103.2||1103|0
1628850370000|2021-08-13 10:26:10||1103.2||1103||1103.2||1103|1239
1628850390000|2021-08-13 10:26:30||1103.2||1103.2||1103.2||1103.2|0
1628850420000|2021-08-13 10:27:00|1103.2|1103|1103.2|1103|1103.2|1103|1103.2|1103|0
1628850430000|2021-08-13 10:27:10|1103.4||1103.4||1103.4||1103.4||175
1628850450000|2021-08-13 10:27:30||1103.2||1103.2||1103.2||1103.2|0
1628850460000|2021-08-13 10:27:40||1103||1103.2||1103.2||1103|2000
1628850470000|2021-08-13 10:27:50||1103||1103||1103||1103|326
1628850500000|2021-08-13 10:28:20|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|0
1628850510000|2021-08-13 10:28:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|250
1628850520000|2021-08-13 10:28:40|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1102.6|1102.4|4858
1628850530000|2021-08-13 10:28:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628850540000|2021-08-13 10:29:00|1103|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|450
1628850550000|2021-08-13 10:29:10|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|480
1628850560000|2021-08-13 10:29:20|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|14224
1628850570000|2021-08-13 10:29:30|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|3102
1628850580000|2021-08-13 10:29:40|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1628850590000|2021-08-13 10:29:50|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|250
1628850600000|2021-08-13 10:30:00|1102.6|1102.2|1103|1102.6|1103|1102.8|1102.6|1102.2|762
1628850610000|2021-08-13 10:30:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|508
1628850630000|2021-08-13 10:30:30|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.6|540
1628850640000|2021-08-13 10:30:40|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1628850670000|2021-08-13 10:31:10|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.8|92
1628850680000|2021-08-13 10:31:20||1102.6||1102.6||1102.6||1102.6|0
1628850690000|2021-08-13 10:31:30||1102.8||1102.8||1102.8||1102.8|0
1628850710000|2021-08-13 10:31:50|1103.2|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|1686
1628850720000|2021-08-13 10:32:00|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|1157
1628850750000|2021-08-13 10:32:30||1103||1102.8||1103||1102.8|500
1628850780000|2021-08-13 10:33:00|1103||1103||1103||1103||0
1628850790000|2021-08-13 10:33:10|1103.2|1103|1103.4|1103.2|1103.4|1103.2|1103.2|1103|42
1628850800000|2021-08-13 10:33:20|1103.6||1103.6||1103.6||1103.6||0
1628850830000|2021-08-13 10:33:50|1103.8||1103.8||1103.8||1103.8||0
1628850840000|2021-08-13 10:34:00||1103.4||1103.6||1103.6||1103.4|0
1628850850000|2021-08-13 10:34:10|1103.6|1103.4|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|358
1628850860000|2021-08-13 10:34:20|1103.6||1103.6||1103.6||1103.6||0
1628850870000|2021-08-13 10:34:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1628850900000|2021-08-13 10:35:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628850910000|2021-08-13 10:35:10|1103.4||1103.4||1103.6||1103.4||200
1628850930000|2021-08-13 10:35:30|1103.6|1103.4|1103.4|1103.2|1103.6|1103.4|1103.4|1103.2|54
1628850940000|2021-08-13 10:35:40|1103.6||1103.6||1103.6||1103.6||383
1628850970000|2021-08-13 10:36:10|1103.8|1103.4|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|0
1628850980000|2021-08-13 10:36:20|1103.6||1103.6||1103.6||1103.6||0
1628851000000|2021-08-13 10:36:40|1103.8|1103.4|1103.4|1103.2|1103.8|1103.4|1103.4|1103.2|1113
1628851040000|2021-08-13 10:37:20|||||||||30
1628851070000|2021-08-13 10:37:50|1103.2|1103|1103|1102.6|1103.2|1103|1103|1102.6|682
1628851100000|2021-08-13 10:38:20||1102.8||1102.8||1102.8||1102.8|0
1628851110000|2021-08-13 10:38:30||1102.6||1102.6||1102.6||1102.6|0
1628851140000|2021-08-13 10:39:00||1102.8||1102.6||1102.8||1102.6|0
1628851190000|2021-08-13 10:39:50|1103.2|1102.8|1103.4|1103.2|1103.4|1103.2|1103.2|1102.8|4507
1628851200000|2021-08-13 10:40:00|1103.6|1103|1103.4|1103.2|1103.6|1103.2|1103.4|1103|1263
1628851210000|2021-08-13 10:40:10||1103||1103||1103||1103|0
1628851220000|2021-08-13 10:40:20||1103.2||1103.2||1103.2||1103.2|0
1628851240000|2021-08-13 10:40:40|1103.6|1103|1103.6|1103.2|1103.8|1103.6|1103.4|1103|1021
1628851250000|2021-08-13 10:40:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1628851260000|2021-08-13 10:41:00|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1628851270000|2021-08-13 10:41:10|1103.8||1104||1104||1103.8||200
1628851290000|2021-08-13 10:41:30||1103.8||1103.8||1103.8||1103.8|0
1628851300000|2021-08-13 10:41:40|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.6|1103.4|2585
1628851320000|2021-08-13 10:42:00|1103.8||1104||1104||1103.8||0
1628851330000|2021-08-13 10:42:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.2|194
1628851340000|2021-08-13 10:42:20|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|0
1628851350000|2021-08-13 10:42:30|1103.6|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|8918
1628851370000|2021-08-13 10:42:50||1103.8||1103.6||1103.8||1103.6|1820
1628851380000|2021-08-13 10:43:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1628851420000|2021-08-13 10:43:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628851430000|2021-08-13 10:43:50|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|1186
1628851440000|2021-08-13 10:44:00|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1628851450000|2021-08-13 10:44:10|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628851460000|2021-08-13 10:44:20|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1628851470000|2021-08-13 10:44:30||1103.2||1103.2||1103.2||1103.2|0
1628851480000|2021-08-13 10:44:40|1103.6|1103.4|1103.4|1103|1103.6|1103.4|1103.4|1103|1263
1628851490000|2021-08-13 10:44:50||1103.2||1103||1103.2||1103|0
1628851500000|2021-08-13 10:45:00||1103.2||1103.2||1103.2||1103.2|0
1628851510000|2021-08-13 10:45:10|1103.6|1103.4|1103.4|1103|1103.6|1103.4|1103.4|1103|67
1628851520000|2021-08-13 10:45:20|1103.6|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103.2|60
1628851530000|2021-08-13 10:45:30|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|34
1628851560000|2021-08-13 10:46:00|1103.4|1103|1103.2|1102.8|1103.4|1103|1103|1102.8|1979
1628851570000|2021-08-13 10:46:10|1103|1102.6|1103|1102.8|1103.2|1102.8|1103|1102.6|0
1628851580000|2021-08-13 10:46:20|1103.2||1103||1103.2||1103||0
1628851590000|2021-08-13 10:46:30|1103.2||1103.2||1103.2||1103.2||186
1628851600000|2021-08-13 10:46:40|1103||1103.2||1103.2||1103||0
1628851630000|2021-08-13 10:47:10|1103|1102.6|1103|1102.4|1103.2|1102.6|1103|1102.4|304
1628851640000|2021-08-13 10:47:20||1102.6||1102.6||1102.6||1102.6|0
1628851650000|2021-08-13 10:47:30||1102.8||1102.8||1102.8||1102.8|0
1628851660000|2021-08-13 10:47:40|1102.8|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.6|307
1628851670000|2021-08-13 10:47:50|1103.2|1102.6|1103.2|1102.8|1103.2|1102.8|1103.2|1102.6|754
1628851680000|2021-08-13 10:48:00|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|500
1628851690000|2021-08-13 10:48:10|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.8|515
1628851700000|2021-08-13 10:48:20|1103||1103.2||1103.2||1103||250
1628851710000|2021-08-13 10:48:30|1103||1103.2||1103.2||1103||0
1628851720000|2021-08-13 10:48:40|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|0
1628851730000|2021-08-13 10:48:50|1103.2|1102.8|1103|1102.8|1103.4|1103|1103|1102.8|5188
1628851740000|2021-08-13 10:49:00|1103.2|1103|1103.2|1102.8|1103.2|1103|1103.2|1102.8|17
1628851760000|2021-08-13 10:49:20|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1628851770000|2021-08-13 10:49:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628851780000|2021-08-13 10:49:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|320
1628851810000|2021-08-13 10:50:10|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628851820000|2021-08-13 10:50:20|1103.4||1103.4||1103.4||1103.4||0
1628851830000|2021-08-13 10:50:30||1103||1103.2||1103.2||1103|739
1628851860000|2021-08-13 10:51:00|1103.2|1103|1103.4|1103.2|1103.4|1103.2|1103.2|1102.8|19
1628851890000|2021-08-13 10:51:30|1103.2|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|760
1628851900000|2021-08-13 10:51:40||1103||1103||1103||1103|0
1628851920000|2021-08-13 10:52:00|1103.4||1103.4||1103.4||1103.2||166
1628851930000|2021-08-13 10:52:10|1103.2|1103.2|1103.4|1103|1103.6|1103.4|1103.2|1102.8|12140
1628851950000|2021-08-13 10:52:30|1103.2||1103.2||1103.2||1103.2||0
1628851960000|2021-08-13 10:52:40|1103.4||1103.2||1103.4||1103.2||335
1628851970000|2021-08-13 10:52:50|1103|1102.8|1103.2|1103|1103.2|1103|1103|1102.8|1386
1628851980000|2021-08-13 10:53:00|||||||||168
1628852010000|2021-08-13 10:53:30||1102.8||1102.8||1102.8||1102.8|1320
1628852020000|2021-08-13 10:53:40|1103||1103.2||1103.2||1103||0
1628852080000|2021-08-13 10:54:40||1103||1103||1103||1103|0
1628852090000|2021-08-13 10:54:50|1103.4|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103|1827
1628852100000|2021-08-13 10:55:00|1103.6|1103.2|1103.6|1103.2|1103.8|1103.2|1103.6|1103.2|0
1628852120000|2021-08-13 10:55:20|1103.4|1103|1103|1102.8|1103.4|1103|1103|1102.8|947
1628852130000|2021-08-13 10:55:30|1103.2|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|332
1628852140000|2021-08-13 10:55:40||1102.6||1102.6||1102.8||1102.6|0
1628852150000|2021-08-13 10:55:50||1102.8||1102.6||1102.8||1102.6|0
1628852180000|2021-08-13 10:56:20|1103|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|105
1628852190000|2021-08-13 10:56:30|1102.8||1103||1103||1102.8||0
1628852210000|2021-08-13 10:56:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.6|690
1628852220000|2021-08-13 10:57:00|1103||1103.2||1103.2||1103||0
1628852230000|2021-08-13 10:57:10|1102.8|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.6|100
1628852250000|2021-08-13 10:57:30|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|500
1628852310000|2021-08-13 10:58:30|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|1578
1628852320000|2021-08-13 10:58:40|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1628852340000|2021-08-13 10:59:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1628852360000|2021-08-13 10:59:20|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1628852370000|2021-08-13 10:59:30|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|1285
1628852380000|2021-08-13 10:59:40|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1101.8|1101.6|4721
1628852390000|2021-08-13 10:59:50|1101.8|1101.6|1101.8|1101.6|1102|1101.6|1101.8|1101.4|75
1628852400000|2021-08-13 11:00:00|1102|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.4|0
1628852520000|2021-08-13 11:02:00|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|64
1628852530000|2021-08-13 11:02:10|1101.2|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|482
1628852540000|2021-08-13 11:02:20|1101.2||1101.2||1101.2||1101.2||0
1628852550000|2021-08-13 11:02:30|1101|1100.8|1101.4|1101.2|1101.4|1101.2|1101|1100.8|6764
1628852560000|2021-08-13 11:02:40|1101.6|1101.4|1101.4|1101|1101.8|1101.4|1101.4|1101|489
1628852570000|2021-08-13 11:02:50||1101.2||1101.2||1101.2||1101.2|180
1628852580000|2021-08-13 11:03:00|1101.6|1101.4|1101.8|1101.6|1101.8|1101.6|1101.6|1101.4|976
1628852590000|2021-08-13 11:03:10|1102|1101.8|1102|1101.8|1102|1101.8|1102|1101.8|6754
1628852600000|2021-08-13 11:03:20|1102.2|1102|1102.2|1102|1102.4|1102|1102|1102|1041
1628852610000|2021-08-13 11:03:30|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|413
1628852620000|2021-08-13 11:03:40|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1128
1628852630000|2021-08-13 11:03:50|1102.8|1102.2|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|16
1628852660000|2021-08-13 11:04:20|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1628852670000|2021-08-13 11:04:30|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|6826
1628852700000|2021-08-13 11:05:00|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|1030
1628852730000|2021-08-13 11:05:30||1102.6||1102.6||1102.6||1102.6|0
1628852740000|2021-08-13 11:05:40|1103|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.6|281
1628852750000|2021-08-13 11:05:50|1102.8||1102.8||1102.8||1102.8||0
1628852770000|2021-08-13 11:06:10|1103|1102.8|1103|1102.6|1103|1102.8|1102.6|1102.4|4866
1628852780000|2021-08-13 11:06:20||1102.8||1102.8||1102.8||1102.8|0
1628852790000|2021-08-13 11:06:30|1103.2|1103|1103.2|1103|1103.2|1103|1103.2|1103|1788
1628852810000|2021-08-13 11:06:50|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.2|1103|1377
1628852830000|2021-08-13 11:07:10||1103.4||1103.4||1103.4||1103.4|0
1628852840000|2021-08-13 11:07:20|1103.8|1103.6|1104|1103.6|1104|1103.8|1103.6|1103.4|1789
1628852860000|2021-08-13 11:07:40|1103.8|1103.4|1104|1103.4|1104|1103.6|1103.8|1103.4|4436
1628852870000|2021-08-13 11:07:50||1103.6||1103.6||1103.8||1103.6|2361
1628852880000|2021-08-13 11:08:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1628852890000|2021-08-13 11:08:10|1104||1103.8||1104||1103.8||0
1628852920000|2021-08-13 11:08:40|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.4|1455
1628852930000|2021-08-13 11:08:50||1103.4||1103.4||1103.4||1103.4|0
1628852960000|2021-08-13 11:09:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628852980000|2021-08-13 11:09:40|1103.4|1103.4|1103.6|1103.4|1103.6|1103.4|1103.4|1103.4|520
1628852990000|2021-08-13 11:09:50|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|989
1628853000000|2021-08-13 11:10:00|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|0
1628853010000|2021-08-13 11:10:10|1103.8|1103.2|1103.6|1103.2|1103.8|1103.2|1103.6|1103.2|251
1628853020000|2021-08-13 11:10:20|1103.4|1103|1103|1102.6|1103.4|1103.2|1103|1102.6|2012
1628853050000|2021-08-13 11:10:50|1103.2|1102.8|1103|1102.6|1103.2|1103|1103|1102.6|549
1628853060000|2021-08-13 11:11:00|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.8|1102.4|68
1628853070000|2021-08-13 11:11:10|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|868
1628853080000|2021-08-13 11:11:20||1102.8||1102.6||1102.8||1102.6|0
1628853090000|2021-08-13 11:11:30|1102.8|1102.4|1103|1102.8|1103|1102.8|1102.8|1102.4|308
1628853100000|2021-08-13 11:11:40||1102.6||1102.8||1102.8||1102.6|0
1628853110000|2021-08-13 11:11:50||1102.6||1102.6||1102.6||1102.6|0
1628853140000|2021-08-13 11:12:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|458
1628853150000|2021-08-13 11:12:30||1102.2||1102.4||1102.4||1102.2|0
1628853170000|2021-08-13 11:12:50|1103|1102.6|1103.2|1103|1103.4|1103|1103|1102.6|2963
1628853180000|2021-08-13 11:13:00|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|380
1628853190000|2021-08-13 11:13:10|1103.4|1103|1103.2|1103|1103.4|1103|1103.2|1103|1691
1628853200000|2021-08-13 11:13:20|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|58
1628853210000|2021-08-13 11:13:30|1103.2|1103|1103.6|1103|1103.6|1103.2|1103.2|1103|46
1628853230000|2021-08-13 11:13:50|1103.4||1103.6||1103.6||1103.4||0
1628853240000|2021-08-13 11:14:00|1103.4|1102.8|1102.8|1102.6|1103.4|1102.8|1102.8|1102.6|1348
1628853250000|2021-08-13 11:14:10|1103|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|0
1628853260000|2021-08-13 11:14:20|1103||1103||1103||1103||0
1628853270000|2021-08-13 11:14:30|1103.2||1103.2||1103.2||1103||0
1628853280000|2021-08-13 11:14:40|1103||1103||1103.2||1103||0
1628853290000|2021-08-13 11:14:50|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|989
1628853310000|2021-08-13 11:15:10|1103.4||1103.2||1103.4||1103.2||0
1628853360000|2021-08-13 11:16:00||1103||1103||1103||1102.8|0
1628853370000|2021-08-13 11:16:10|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|69
1628853380000|2021-08-13 11:16:20|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1628853410000|2021-08-13 11:16:50|1103.2|1102.8|1103|1102.8|1103.2|1103|1103|1102.8|1250
1628853430000|2021-08-13 11:17:10|1102.8|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.6|997
1628853440000|2021-08-13 11:17:20|1102.8|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.6|2844
1628853460000|2021-08-13 11:17:40|1103.2|1103|1103.6|1103.2|1103.6|1103.2|1103|1102.8|1657
1628853470000|2021-08-13 11:17:50||1103.4||1103.4||1103.4||1103.4|0
1628853480000|2021-08-13 11:18:00||1103.2||1103.4||1103.4||1103.2|0
1628853490000|2021-08-13 11:18:10|1103.8|1103.6|1103.8|1103.6|1104|1103.8|1103.6|1103.4|981
1628853500000|2021-08-13 11:18:20|1104|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|489
1628853510000|2021-08-13 11:18:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628853520000|2021-08-13 11:18:40|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1628853530000|2021-08-13 11:18:50|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|3532
1628853550000|2021-08-13 11:19:10|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1628853560000|2021-08-13 11:19:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103|0
1628853570000|2021-08-13 11:19:30|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1628853590000|2021-08-13 11:19:50||1102.6||1102.8||1102.8||1102.6|0
1628853600000|2021-08-13 11:20:00|1103.4|1102.6|1103.4|1102.8|1103.4|1103.2|1103.2|1102.6|5497
1628853610000|2021-08-13 11:20:10|1103.6|1103|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1628853630000|2021-08-13 11:20:30|1103.2||1103.4||1103.4||1103.2||0
1628853640000|2021-08-13 11:20:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628853680000|2021-08-13 11:21:20|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|0
1628853690000|2021-08-13 11:21:30|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.6|1103|0
1628853700000|2021-08-13 11:21:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|500
1628853710000|2021-08-13 11:21:50|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|5191
1628853720000|2021-08-13 11:22:00|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.2|1103|2093
1628853730000|2021-08-13 11:22:10|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1628853760000|2021-08-13 11:22:40||1103.2||1103||1103.2||1103|0
1628853780000|2021-08-13 11:23:00||1103.2||1103.2||1103.2||1103|0
1628853790000|2021-08-13 11:23:10|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|464
1628853810000|2021-08-13 11:23:30|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|824
1628853820000|2021-08-13 11:23:40||1103.4||1103.4||1103.4||1103.4|283
1628853870000|2021-08-13 11:24:30|1104|1103.6|1103.8|1103.6|1104|1103.8|1103.8|1103.4|5406
1628853880000|2021-08-13 11:24:40|1103.6|1103.4|1103.8|1103.4|1103.8|1103.6|1103.4|1103.2|3719
1628853890000|2021-08-13 11:24:50|1103.6|1103.2|1103.8|1103.6|1104|1103.6|1103.6|1103.2|3092
1628853900000|2021-08-13 11:25:00||1103.4||1103.4||1103.6||1103.4|320
1628853910000|2021-08-13 11:25:10||1103.6||1103.6||1103.6||1103.6|81
1628853920000|2021-08-13 11:25:20|1103.6|1103.4|1103.4|1102.8|1103.6|1103.4|1103.4|1102.8|449
1628853930000|2021-08-13 11:25:30||1103||1103||1103||1103|0
1628853970000|2021-08-13 11:26:10||1103.2||1103||1103.2||1103|300
1628854000000|2021-08-13 11:26:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|2000
1628854010000|2021-08-13 11:26:50||1103.4||1103.4||1103.4||1103.4|0
1628854020000|2021-08-13 11:27:00|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|468
1628854030000|2021-08-13 11:27:10||1103.4||1103.4||1103.4||1103.4|0
1628854040000|2021-08-13 11:27:20|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1628854060000|2021-08-13 11:27:40|1103.6|1103.2|1103|1102.8|1103.6|1103.2|1103|1102.8|3124
1628854070000|2021-08-13 11:27:50|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|1500
1628854080000|2021-08-13 11:28:00|1103.2|1103.2|1103.4|1103.2|1103.6|1103.2|1103.2|1103.2|296
1628854100000|2021-08-13 11:28:20|1103.2|1103|1103.2|1103|1103.2|1103|1103.2|1103|0
1628854110000|2021-08-13 11:28:30|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|104
1628854120000|2021-08-13 11:28:40|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|5
1628854130000|2021-08-13 11:28:50|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1628854140000|2021-08-13 11:29:00|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628854150000|2021-08-13 11:29:10||1103||1102.8||1103||1102.8|0
1628854160000|2021-08-13 11:29:20|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|0
1628854170000|2021-08-13 11:29:30|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1628854190000|2021-08-13 11:29:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628854220000|2021-08-13 11:30:20||1103||1102.8||1103||1102.8|0
1628854230000|2021-08-13 11:30:30|1103|1102.6|1103|1102.6|1103.2|1102.6|1103|1102.6|0
1628854240000|2021-08-13 11:30:40|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628854250000|2021-08-13 11:30:50||1103||1102.8||1103||1102.8|0
1628854260000|2021-08-13 11:31:00|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|2247
1628854270000|2021-08-13 11:31:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|250
1628854280000|2021-08-13 11:31:20|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|0
1628854290000|2021-08-13 11:31:30|1102.2|1102|1102.4|1102|1102.4|1102|1102.2|1102|351
1628854300000|2021-08-13 11:31:40|1102.6|1102.2|1102.6|1102.4|1102.6|1102.4|1102.6|1102.2|746
1628854320000|2021-08-13 11:32:00|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.6|1102.4|236
1628854330000|2021-08-13 11:32:10|1103.2|1103|1102.8|1102.4|1103.2|1103|1102.8|1102.4|8586
1628854370000|2021-08-13 11:32:50|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|450
1628854390000|2021-08-13 11:33:10|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|114
1628854400000|2021-08-13 11:33:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1628854410000|2021-08-13 11:33:30|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|373
1628854420000|2021-08-13 11:33:40|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|565
1628854430000|2021-08-13 11:33:50|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1628854460000|2021-08-13 11:34:20|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|649
1628854470000|2021-08-13 11:34:30||1102.6||1102.8||1102.8||1102.6|0
1628854480000|2021-08-13 11:34:40|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.2|1103|937
1628854500000|2021-08-13 11:35:00||1103.2||1103.2||1103.2||1103.2|0
1628854510000|2021-08-13 11:35:10|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|186
1628854520000|2021-08-13 11:35:20|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|750
1628854530000|2021-08-13 11:35:30|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1628854540000|2021-08-13 11:35:40|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|1395
1628854550000|2021-08-13 11:35:50|1103.6|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103.2|501
1628854560000|2021-08-13 11:36:00|1103.6|1103.4|1103.4|1103|1103.6|1103.4|1103.4|1102.8|1713
1628854580000|2021-08-13 11:36:20|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1628854590000|2021-08-13 11:36:30|1103|1102.6|1103|1102.8|1103|1102.8|1102.6|1102.4|9810
1628854600000|2021-08-13 11:36:40|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|721
1628854610000|2021-08-13 11:36:50|1103.2|1102.8|1103.6|1103|1103.6|1103|1103.2|1102.8|0
1628854620000|2021-08-13 11:37:00|1103.4||1103.4||1103.4||1103.4||0
1628854640000|2021-08-13 11:37:20|1103.2|1102.8|1103.2|1103|1103.4|1103|1103|1102.8|877
1628854650000|2021-08-13 11:37:30|1103.4||1103.6||1103.6||1103.4||0
1628854660000|2021-08-13 11:37:40|1103.4||1103.4||1103.4||1103.4||0
1628854670000|2021-08-13 11:37:50|1103.2|1102.8|1103.4|1102.8|1103.4|1102.8|1103|1102.8|9
1628854680000|2021-08-13 11:38:00|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|0
1628854690000|2021-08-13 11:38:10|1103.6|1102.8|1103.2|1102.8|1103.6|1102.8|1103.2|1102.8|0
1628854720000|2021-08-13 11:38:40|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1628854730000|2021-08-13 11:38:50|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1102.8|0
1628854740000|2021-08-13 11:39:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|283
1628854750000|2021-08-13 11:39:10||1103.4||1103.4||1103.4||1103.2|51
1628854770000|2021-08-13 11:39:30|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|1842
1628854790000|2021-08-13 11:39:50|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1628854820000|2021-08-13 11:40:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|8
1628854850000|2021-08-13 11:40:50||1103.4||1103.2||1103.4||1103.2|0
1628854870000|2021-08-13 11:41:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|616
1628854920000|2021-08-13 11:42:00|1104|1103.8|1103.8|1103.4|1104|1103.8|1103.8|1103.4|1596
1628854950000|2021-08-13 11:42:30|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.6|1103.4|2702
1628854960000|2021-08-13 11:42:40|1103.6||1103.8||1103.8||1103.6||0
1628854990000|2021-08-13 11:43:10|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|2893
1628855010000|2021-08-13 11:43:30|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|500
1628855060000|2021-08-13 11:44:20|1103.6||1103.6||1103.6||1103.6||0
1628855080000|2021-08-13 11:44:40|1103.8||1103.8||1103.8||1103.8||0
1628855100000|2021-08-13 11:45:00|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|1395
1628855120000|2021-08-13 11:45:20|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1628855130000|2021-08-13 11:45:30|1103.8|1103.4|1103.8|1103.4|1104|1103.4|1103.6|1103.4|900
1628855140000|2021-08-13 11:45:40|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1628855160000|2021-08-13 11:46:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1628855190000|2021-08-13 11:46:30|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|705
1628855240000|2021-08-13 11:47:20|1104.2|1103.8|1104.4|1104.2|1104.4|1104.2|1104.2|1103.8|5120
1628855250000|2021-08-13 11:47:30|1104.6|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|479
1628855260000|2021-08-13 11:47:40|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|281
1628855270000|2021-08-13 11:47:50||1104.2||1104||1104.2||1104|2884
1628855280000|2021-08-13 11:48:00|1104.2|1103.8|1104|1103.8|1104.2|1103.8|1104|1103.8|4347
1628855290000|2021-08-13 11:48:10|||||||||10
1628855300000|2021-08-13 11:48:20|||||||||320
1628855320000|2021-08-13 11:48:40|1103.8|1103.6|1103.6|1103.4|1103.8|1103.6|1103.6|1103.4|4127
1628855340000|2021-08-13 11:49:00|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|200
1628855350000|2021-08-13 11:49:10|1103.4|1103.4|1103.4|1103|1103.4|1103.4|1103.2|1103|342
1628855370000|2021-08-13 11:49:30||1103.2||1103||1103.2||1103|0
1628855380000|2021-08-13 11:49:40|1103.6|1103.2|1104|1103.6|1104|1103.6|1103.6|1103.2|4802
1628855410000|2021-08-13 11:50:10|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|2733
1628855430000|2021-08-13 11:50:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|1209
1628855440000|2021-08-13 11:50:40||1103.4||1103.4||1103.4||1103.4|0
1628855450000|2021-08-13 11:50:50|1103.4|1103.2|1103.6|1103.2|1103.6|1103.4|1103.2|1103|12086
1628855460000|2021-08-13 11:51:00||1103.4||1103.4||1103.4||1103.4|0
1628855490000|2021-08-13 11:51:30|||||||||72
1628855500000|2021-08-13 11:51:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|2007
1628855510000|2021-08-13 11:51:50|1103.4|1103|1103.6|1103.2|1103.6|1103.4|1103.4|1103|200
1628855550000|2021-08-13 11:52:30|1103.8|1103.4|1103.6|1103.4|1103.8|1103.6|1103.6|1103.4|313
1628855570000|2021-08-13 11:52:50||1103.2||1103.2||1103.2||1103.2|0
1628855580000|2021-08-13 11:53:00||1103.4||1103.4||1103.4||1103.4|0
1628855590000|2021-08-13 11:53:10||1103.2||1103.4||1103.4||1103.2|0
1628855600000|2021-08-13 11:53:20|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|170
1628855630000|2021-08-13 11:53:50||1103.6||1103.4||1103.6||1103.4|150
1628855650000|2021-08-13 11:54:10|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|2934
1628855660000|2021-08-13 11:54:20|1104|1103.6|1104|1103.6|1104|1103.6|1103.6|1103.4|1165
1628855690000|2021-08-13 11:54:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|725
1628855720000|2021-08-13 11:55:20||1104||1104||1104||1104|3100
1628855740000|2021-08-13 11:55:40|1104.4|1104.2|1104.6|1104.4|1104.6|1104.4|1104.4|1104.2|6711
1628855750000|2021-08-13 11:55:50|1104.8|1104.6|1104.6|1104.4|1104.8|1104.6|1104.6|1104.4|1090
1628855760000|2021-08-13 11:56:00|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|1901
1628855770000|2021-08-13 11:56:10|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.4|0
1628855780000|2021-08-13 11:56:20|1104.8|1104.4|1104.6|1104.2|1104.8|1104.6|1104.6|1104.2|979
1628855790000|2021-08-13 11:56:30||1104.4||1104.2||1104.4||1104.2|0
1628855800000|2021-08-13 11:56:40|1104.8|1104.4|1105|1104.6|1105|1104.8|1104.8|1104.4|5611
1628855810000|2021-08-13 11:56:50|1104.8|1104.4|1104.6|1104.4|1104.8|1104.6|1104.6|1104.4|2004
1628855820000|2021-08-13 11:57:00|1104.8||1104.8||1104.8||1104.6||0
1628855830000|2021-08-13 11:57:10|1104.6|1104.2|1104.6|1104.4|1104.8|1104.4|1104.6|1104.2|1698
1628855860000|2021-08-13 11:57:40|1104.4|1104.2|1104.6|1104.4|1104.6|1104.4|1104.4|1104|740
1628855870000|2021-08-13 11:57:50|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|383
1628855880000|2021-08-13 11:58:00|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|764
1628855900000|2021-08-13 11:58:20||1104.6||1104.6||1104.6||1104.6|0
1628855920000|2021-08-13 11:58:40||1104.4||1104.4||1104.4||1104.4|0
1628855990000|2021-08-13 11:59:50||1104.6||1104.4||1104.6||1104.4|0
1628856010000|2021-08-13 12:00:10|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1104|1516
1628856020000|2021-08-13 12:00:20|1104.6|1104.2|1104.6|1104.4|1104.8|1104.6|1104.6|1104.2|3955
1628856030000|2021-08-13 12:00:30|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|76
1628856040000|2021-08-13 12:00:40||1104.6||1104.6||1104.6||1104.6|0
1628856050000|2021-08-13 12:00:50||1104.4||1104.4||1104.4||1104.4|0
1628856060000|2021-08-13 12:01:00||1104.6||1104.4||1104.6||1104.4|850
1628856070000|2021-08-13 12:01:10|1104.6||1104.6||1104.6||1104.6||0
1628856080000|2021-08-13 12:01:20|1104.8||1104.8||1104.8||1104.8||0
1628856090000|2021-08-13 12:01:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1628856100000|2021-08-13 12:01:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|44
1628856140000|2021-08-13 12:02:20|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.6|1293
1628856180000|2021-08-13 12:03:00|1104|1103.6|1104.2|1104|1104.2|1104|1104|1103.6|4232
1628856190000|2021-08-13 12:03:10|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|122
1628856210000|2021-08-13 12:03:30|1104.2|1103.8|1104.4|1104|1104.4|1104.2|1104|1103.8|3001
1628856220000|2021-08-13 12:03:40|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1628856230000|2021-08-13 12:03:50||1103.8||1104||1104||1103.8|0
1628856240000|2021-08-13 12:04:00|1104.2||1104.4||1104.4||1104.2||0
1628856260000|2021-08-13 12:04:20|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1628856270000|2021-08-13 12:04:30|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1628856280000|2021-08-13 12:04:40||1104.2||1104||1104.2||1104|960
1628856340000|2021-08-13 12:05:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|619
1628856350000|2021-08-13 12:05:50|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|390
1628856360000|2021-08-13 12:06:00||1103.6||1103.8||1103.8||1103.6|818
1628856370000|2021-08-13 12:06:10||1103.6||1103.6||1103.6||1103.6|0
1628856380000|2021-08-13 12:06:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.2|0
1628856390000|2021-08-13 12:06:30|1103.6|1103.2|1103.4|1103.2|1103.6|1103.4|1103.4|1103|15125
1628856410000|2021-08-13 12:06:50|1103.2|1103|1103.2|1102.8|1103.2|1103|1103.2|1102.8|1060
1628856420000|2021-08-13 12:07:00|1103||1103||1103||1103||0
1628856430000|2021-08-13 12:07:10|1102.8|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.4|1058
1628856440000|2021-08-13 12:07:20|1102.8|1102.8|1102.8|1102.4|1102.8|1102.8|1102.8|1102.4|0
1628856450000|2021-08-13 12:07:30|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1628856460000|2021-08-13 12:07:40|1103||1103||1103||1103||0
1628856470000|2021-08-13 12:07:50|1102.8|1102.6|1102.8|1102.4|1102.8|1102.8|1102.8|1102.4|0
1628856480000|2021-08-13 12:08:00|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1628856490000|2021-08-13 12:08:10||1102.8||1102.8||1102.8||1102.8|0
1628856500000|2021-08-13 12:08:20|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|20
1628856510000|2021-08-13 12:08:30|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1628856520000|2021-08-13 12:08:40||1102.8||1102.8||1102.8||1102.8|0
1628856530000|2021-08-13 12:08:50|1102.8|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.4|3445
1628856540000|2021-08-13 12:09:00|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1628856550000|2021-08-13 12:09:10|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1628856560000|2021-08-13 12:09:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1628856570000|2021-08-13 12:09:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628856580000|2021-08-13 12:09:40|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1628856590000|2021-08-13 12:09:50||1102.6||1102.6||1102.8||1102.6|0
1628856600000|2021-08-13 12:10:00|1103.4|1102.8|1103.4|1103.2|1103.4|1103.2|1103.4|1102.8|3046
1628856610000|2021-08-13 12:10:10||1103||1103||1103||1103|0
1628856620000|2021-08-13 12:10:20||1103.2||1103.2||1103.2||1103.2|0
1628856630000|2021-08-13 12:10:30||1103||1103||1103.2||1103|0
1628856640000|2021-08-13 12:10:40||1103.2||1103||1103.2||1103|0
1628856650000|2021-08-13 12:10:50||1103.2||1103.2||1103.2||1103.2|0
1628856660000|2021-08-13 12:11:00|1103.6|1103|1103.2|1103|1103.6|1103.4|1103.2|1103|1978
1628856670000|2021-08-13 12:11:10|1103|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.8|75
1628856690000|2021-08-13 12:11:30|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1628856710000|2021-08-13 12:11:50||1103||1102.8||1103||1102.8|0
1628856720000|2021-08-13 12:12:00|1103||1103.2||1103.2||1103||0
1628856760000|2021-08-13 12:12:40||1103||1102.8||1103||1102.8|0
1628856770000|2021-08-13 12:12:50|1103|1102.6|1103.6|1103.2|1103.6|1103.2|1103|1102.6|5609
1628856780000|2021-08-13 12:13:00|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|817
1628856790000|2021-08-13 12:13:10||1103.2||1103.4||1103.4||1103.2|0
1628856820000|2021-08-13 12:13:40||1103.2||1103.2||1103.2||1103.2|0
1628856840000|2021-08-13 12:14:00||1103.4||1103.2||1103.4||1103.2|0
1628856850000|2021-08-13 12:14:10|1103.4|1103.4|1103.4|1103.2|1103.4|1103.4|1103.4|1103.2|250
1628856870000|2021-08-13 12:14:30|1103.2|1103|1103.4|1103|1103.4|1103|1103|1102.8|6430
1628856900000|2021-08-13 12:15:00|1103.2|1102.8|1103.4|1103|1103.4|1103.2|1103.2|1102.8|0
1628856910000|2021-08-13 12:15:10|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628856920000|2021-08-13 12:15:20||1103||1103||1103||1103|0
1628856930000|2021-08-13 12:15:30|1103.4||1103.4||1103.4||1103.4||0
1628856950000|2021-08-13 12:15:50|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1628856960000|2021-08-13 12:16:00|1103.4||1103.2||1103.4||1103.2||0
1628856970000|2021-08-13 12:16:10|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1628857000000|2021-08-13 12:16:40|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1628857010000|2021-08-13 12:16:50|1103|1103|1103.2|1103|1103.2|1103|1103|1103|9
1628857020000|2021-08-13 12:17:00||1102.8||1102.8||1102.8||1102.8|1
1628857040000|2021-08-13 12:17:20||1103||1102.8||1103||1102.8|0
1628857050000|2021-08-13 12:17:30|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.2|1103|1157
1628857070000|2021-08-13 12:17:50|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103|2995
1628857090000|2021-08-13 12:18:10|1104||1104||1104||1103.8||0
1628857100000|2021-08-13 12:18:20|1103.8||1103.8||1103.8||1103.8||0
1628857110000|2021-08-13 12:18:30|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|3727
1628857120000|2021-08-13 12:18:40|1104.4|1104|1104.2|1103.8|1104.4|1104.2|1104|1103.8|3104
1628857130000|2021-08-13 12:18:50|1104.4||1104.4||1104.4||1104.4||0
1628857170000|2021-08-13 12:19:30|1104.2||1104.4||1104.4||1104.2||0
1628857180000|2021-08-13 12:19:40|1104.2|1103.6|1103.6|1103.2|1104.2|1103.6|1103.6|1103.2|786
1628857190000|2021-08-13 12:19:50|1103.4|1103.4|1103.4|1103.2|1103.4|1103.4|1103.4|1103|5
1628857210000|2021-08-13 12:20:10|1103.6||1103.6||1103.6||1103.6||0
1628857220000|2021-08-13 12:20:20||1103.4||1103.2||1103.4||1103.2|278
1628857230000|2021-08-13 12:20:30|1103.4||1103.4||1103.4||1103.4||0
1628857240000|2021-08-13 12:20:40|1103.6||1103.6||1103.6||1103.6||0
1628857270000|2021-08-13 12:21:10||1103.4||1103.2||1103.4||1103.2|0
1628857420000|2021-08-13 12:23:40|1103.4||1103.6||1103.6||1103.4||0
1628857430000|2021-08-13 12:23:50|1103.8|1103.4|1104|1103.6|1104|1103.8|1103.8|1103.4|3441
1628857450000|2021-08-13 12:24:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1628857460000|2021-08-13 12:24:20|1103.6|1103.6|1103.8|1103.6|1104|1103.6|1103.6|1103.4|73
1628857470000|2021-08-13 12:24:30|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.6|1103.2|6
1628857490000|2021-08-13 12:24:50|1103.8|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|584
1628857500000|2021-08-13 12:25:00|1104||1104||1104||1104||64
1628857520000|2021-08-13 12:25:20|1103.8||1103.8||1103.8||1103.8||0
1628857540000|2021-08-13 12:25:40|1104||1103.8||1104||1103.8||0
1628857560000|2021-08-13 12:26:00|||||||||1097
1628857570000|2021-08-13 12:26:10|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.8|892
1628857580000|2021-08-13 12:26:20|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|2575
1628857600000|2021-08-13 12:26:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|1336
1628857620000|2021-08-13 12:27:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1628857640000|2021-08-13 12:27:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1628857660000|2021-08-13 12:27:40|1104||1104.2||1104.2||1104||1510
1628857670000|2021-08-13 12:27:50|1104|1104|1104.4|1104|1104.4|1104|1104|1104|2030
1628857680000|2021-08-13 12:28:00|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|581
1628857690000|2021-08-13 12:28:10|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.6|1103.2|32820
1628857700000|2021-08-13 12:28:20|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1628857720000|2021-08-13 12:28:40||1103.6||1103.6||1103.6||1103.6|0
1628857740000|2021-08-13 12:29:00|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|8
1628857750000|2021-08-13 12:29:10|1103.4|1103|1103.4|1103.2|1103.4|1103.2|1103.2|1102.8|774
1628857770000|2021-08-13 12:29:30|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|568
1628857780000|2021-08-13 12:29:40|1103.4||1103.6||1103.6||1103.4||0
1628857810000|2021-08-13 12:30:10|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|100
1628857820000|2021-08-13 12:30:20||1103.2||1103.2||1103.2||1103.2|0
1628857830000|2021-08-13 12:30:30|1103.4|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|0
1628857840000|2021-08-13 12:30:40||1103.4||1103.2||1103.4||1103.2|0
1628857850000|2021-08-13 12:30:50||1103.4||1103.4||1103.4||1103.2|0
1628857860000|2021-08-13 12:31:00|1103.8||1103.6||1103.8||1103.6||206
1628857870000|2021-08-13 12:31:10|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|6
1628857920000|2021-08-13 12:32:00|1103.6||1103.6||1103.6||1103.6||68
1628857930000|2021-08-13 12:32:10|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|1820
1628857940000|2021-08-13 12:32:20||1103.4||1103.4||1103.6||1103.4|7
1628857950000|2021-08-13 12:32:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|1201
1628857990000|2021-08-13 12:33:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|3363
1628858000000|2021-08-13 12:33:20|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|1809
1628858010000|2021-08-13 12:33:30|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|1750
1628858020000|2021-08-13 12:33:40|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1628858070000|2021-08-13 12:34:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1500
1628858080000|2021-08-13 12:34:40||1103.4||1103.4||1103.4||1103.2|2042
1628858090000|2021-08-13 12:34:50||1103.2||1103.2||1103.2||1103.2|0
1628858100000|2021-08-13 12:35:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1628858140000|2021-08-13 12:35:40|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|1943
1628858150000|2021-08-13 12:35:50||1103.6||1103.6||1103.6||1103.6|0
1628858160000|2021-08-13 12:36:00|1103.8||1104||1104||1103.8||0
1628858170000|2021-08-13 12:36:10|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|850
1628858210000|2021-08-13 12:36:50|1103.8||1103.8||1103.8||1103.8||0
1628858240000|2021-08-13 12:37:20||1103.4||1103.4||1103.6||1103.4|111
1628858260000|2021-08-13 12:37:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628858270000|2021-08-13 12:37:50|1103.4|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|1025
1628858280000|2021-08-13 12:38:00|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|499
1628858290000|2021-08-13 12:38:10|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1628858300000|2021-08-13 12:38:20||1102.8||1102.8||1102.8||1102.8|0
1628858310000|2021-08-13 12:38:30|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1628858320000|2021-08-13 12:38:40||1102.8||1102.8||1102.8||1102.8|0
1628858350000|2021-08-13 12:39:10|1103||1103||1103||1103||0
1628858360000|2021-08-13 12:39:20|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.6|1102.4|5207
1628858370000|2021-08-13 12:39:30||1102.8||1102.8||1102.8||1102.8|0
1628858400000|2021-08-13 12:40:00||1102.6||1102.8||1102.8||1102.6|0
1628858410000|2021-08-13 12:40:10||1102.6||1102.6||1102.6||1102.6|1598
1628858430000|2021-08-13 12:40:30|1103.2|1102.8|1103.2|1102.8|1103.6|1103.4|1103.2|1102.8|8956
1628858450000|2021-08-13 12:40:50|1103.4|1103|1103.4|1103|1103.6|1103|1103.2|1103|154
1628858470000|2021-08-13 12:41:10|1103.2||1103.4||1103.4||1103.2||0
1628858490000|2021-08-13 12:41:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|521
1628858510000|2021-08-13 12:41:50|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|614
1628858520000|2021-08-13 12:42:00|1103.6||1103.4||1103.6||1103.4||0
1628858530000|2021-08-13 12:42:10|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1628858590000|2021-08-13 12:43:10|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1628858600000|2021-08-13 12:43:20|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1628858620000|2021-08-13 12:43:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|570
1628858640000|2021-08-13 12:44:00|1103.4|1103|1103.4|1103.2|1103.8|1103.4|1103.2|1102.8|10146
1628858650000|2021-08-13 12:44:10||1103||1103||1103||1103|0
1628858670000|2021-08-13 12:44:30|1104.2|1103.2|1104.4|1104.2|1104.8|1104.4|1103.4|1103.2|68035
1628858680000|2021-08-13 12:44:40|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|289
1628858690000|2021-08-13 12:44:50|1104.4|1104.4|1104.4|1104.2|1104.6|1104.4|1104.4|1104.2|462
1628858700000|2021-08-13 12:45:00|1104.6|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|3321
1628858710000|2021-08-13 12:45:10|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1104.8|1104.6|6216
1628858720000|2021-08-13 12:45:20|1105|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.6|1381
1628858730000|2021-08-13 12:45:30|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|1032
1628858750000|2021-08-13 12:45:50|1104.8|1104.4|1104.8|1104.6|1104.8|1104.6|1104.8|1104.4|0
1628858770000|2021-08-13 12:46:10|1105|1105|1104.8|1104.4|1105.2|1105|1104.6|1104.2|13819
1628858780000|2021-08-13 12:46:20|1104.6|1104.2|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|0
1628858790000|2021-08-13 12:46:30|1104.6|1104.4|1104.8|1104.2|1104.8|1104.4|1104.6|1104.2|457
1628858800000|2021-08-13 12:46:40||1104.4||1104.4||1104.4||1104.4|0
1628858820000|2021-08-13 12:47:00||1104.2||1104.2||1104.2||1104.2|0
1628858830000|2021-08-13 12:47:10|1105|1104.4|1105.2|1105|1105.2|1105|1104.8|1104.4|2603
1628858860000|2021-08-13 12:47:40|1105.4|1105.2|1105.6|1105|1105.6|1105.2|1105.2|1104.8|8618
1628858880000|2021-08-13 12:48:00|1105.4||1105.4||1105.4||1105.4||0
1628858890000|2021-08-13 12:48:10|1105.2|1105.2|1105.6|1105.2|1105.8|1105.6|1105.2|1105.2|4888
1628858900000|2021-08-13 12:48:20|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|7752
1628858910000|2021-08-13 12:48:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|777
1628858920000|2021-08-13 12:48:40|1106|1105.2|1106|1105.6|1106|1105.6|1106|1105.2|0
1628858930000|2021-08-13 12:48:50|1105.8|1105.4|1105.4|1105|1105.8|1105.4|1105.2|1104.8|2964
1628858940000|2021-08-13 12:49:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1628858950000|2021-08-13 12:49:10|1105.4||1105.2||1105.4||1105.2||0
1628858970000|2021-08-13 12:49:30|1105|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.4|0
1628859000000|2021-08-13 12:50:00||1104.8||1104.6||1104.8||1104.6|0
1628859020000|2021-08-13 12:50:20||1104.8||1104.8||1104.8||1104.8|0
1628859030000|2021-08-13 12:50:30|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1105|730
1628859040000|2021-08-13 12:50:40|1105.2|1104.8|1105.2|1104.8|1105.4|1104.8|1105.2|1104.8|0
1628859050000|2021-08-13 12:50:50|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1628859060000|2021-08-13 12:51:00|1105.2||1105.2||1105.2||1105.2||414
1628859070000|2021-08-13 12:51:10|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|48
1628859080000|2021-08-13 12:51:20|1105||1105.2||1105.2||1105||0
1628859090000|2021-08-13 12:51:30|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|1832
1628859110000|2021-08-13 12:51:50|1105.4|1105.2|1105.2|1105|1105.4|1105.2|1105.2|1104.8|1490
1628859120000|2021-08-13 12:52:00||1104.8||1104.8||1104.8||1104.8|0
1628859130000|2021-08-13 12:52:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|1359
1628859140000|2021-08-13 12:52:20|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|1287
1628859170000|2021-08-13 12:52:50|1104.6|1104.2|1104.6|1104.4|1104.8|1104.4|1104.4|1104|9312
1628859180000|2021-08-13 12:53:00||1104.2||1104.2||1104.2||1104.2|0
1628859190000|2021-08-13 12:53:10||1104.4||1104.2||1104.4||1104.2|0
1628859200000|2021-08-13 12:53:20||1104.4||1104.4||1104.4||1104.4|1452
1628859210000|2021-08-13 12:53:30||1104.2||1104.2||1104.2||1104.2|0
1628859220000|2021-08-13 12:53:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1628859230000|2021-08-13 12:53:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|1489
1628859250000|2021-08-13 12:54:10|1103.8|1103.8|1103.8|1103.6|1104|1103.8|1103.8|1103.6|150
1628859260000|2021-08-13 12:54:20|1103.6|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|733
1628859290000|2021-08-13 12:54:50|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|0
1628859300000|2021-08-13 12:55:00|1104|1103.8|1104.2|1104|1104.4|1104|1103.8|1103.6|800
1628859310000|2021-08-13 12:55:10|1104|1103.8|1104.2|1104|1104.4|1104|1104|1103.8|86
1628859330000|2021-08-13 12:55:30|1104.4|1103.8|1104.4|1104|1104.6|1104.2|1104.2|1103.8|871
1628859350000|2021-08-13 12:55:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|554
1628859360000|2021-08-13 12:56:00|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1628859370000|2021-08-13 12:56:10|1103.6||1103.8||1103.8||1103.6||53
1628859380000|2021-08-13 12:56:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628859390000|2021-08-13 12:56:30|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|1985
1628859430000|2021-08-13 12:57:10|1103.8|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|1109
1628859440000|2021-08-13 12:57:20|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|316
1628859470000|2021-08-13 12:57:50|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.4|1102.2|16486
1628859480000|2021-08-13 12:58:00|1103|1102.6|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|10046
1628859490000|2021-08-13 12:58:10|1102.6|1102.2|1102.8|1102.6|1103|1102.6|1102.6|1102.2|0
1628859500000|2021-08-13 12:58:20|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|0
1628859510000|2021-08-13 12:58:30|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.8|1102.4|750
1628859520000|2021-08-13 12:58:40|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|0
1628859530000|2021-08-13 12:58:50||1102.4||1102.4||1102.4||1102.4|0
1628859540000|2021-08-13 12:59:00||1102.6||1102.4||1102.6||1102.4|0
1628859550000|2021-08-13 12:59:10|1102.6|1102.6|1103.2|1102.8|1103.2|1102.8|1102.6|1102.4|555
1628859560000|2021-08-13 12:59:20|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.2|1103|624
1628859570000|2021-08-13 12:59:30|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.6|1103|0
1628859580000|2021-08-13 12:59:40|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.8|1103.2|0
1628859590000|2021-08-13 12:59:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628859600000|2021-08-13 13:00:00|1103.8|1103|1103.8|1103.4|1103.8|1103.4|1103.8|1103|0
1628859610000|2021-08-13 13:00:10|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|0
1628859620000|2021-08-13 13:00:20|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|489
1628859630000|2021-08-13 13:00:30|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|128
1628859650000|2021-08-13 13:00:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1628859660000|2021-08-13 13:01:00|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|544
1628859680000|2021-08-13 13:01:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103|0
1628859690000|2021-08-13 13:01:30||1103||1103||1103.2||1103|0
1628859700000|2021-08-13 13:01:40||1103.2||1103||1103.2||1103|0
1628859720000|2021-08-13 13:02:00|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1628859730000|2021-08-13 13:02:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|442
1628859740000|2021-08-13 13:02:20|1103.6|1103.2|1103.8|1103.6|1103.8|1103.6|1103.6|1103.2|1900
1628859750000|2021-08-13 13:02:30||1103.4||1103.4||1103.6||1103.4|0
1628859770000|2021-08-13 13:02:50|1104||1104||1104||1104||0
1628859780000|2021-08-13 13:03:00|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.4|541
1628859790000|2021-08-13 13:03:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.2|107
1628859810000|2021-08-13 13:03:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|463
1628859820000|2021-08-13 13:03:40|1103.2|1103|1103.4|1102.8|1103.4|1103|1103|1102.8|11485
1628859830000|2021-08-13 13:03:50|1103.6|1103|1103.6|1103.2|1103.6|1103.2|1103.6|1103|2111
1628859850000|2021-08-13 13:04:10|1103.8|1103.4|1103.8|1103.2|1103.8|1103.6|1103.8|1103.2|96
1628859860000|2021-08-13 13:04:20||1103.4||1103.4||1103.4||1103.4|0
1628859870000|2021-08-13 13:04:30|1104||1104||1104||1104||0
1628859880000|2021-08-13 13:04:40|1104.2|1103.6|1104.2|1103.8|1104.2|1104|1104.2|1103.6|1068
1628859930000|2021-08-13 13:05:30|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|700
1628859940000|2021-08-13 13:05:40|1104.2||1104.2||1104.2||1104.2||0
1628859950000|2021-08-13 13:05:50|1104.4|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|2386
1628859960000|2021-08-13 13:06:00|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.6|1104|520
1628859970000|2021-08-13 13:06:10||1104.2||1104.2||1104.2||1104.2|0
1628859990000|2021-08-13 13:06:30|1104.8|1104.4|1104.4|1104|1104.8|1104.6|1104.4|1104|5169
1628860020000|2021-08-13 13:07:00|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.8|1845
1628860030000|2021-08-13 13:07:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|471
1628860040000|2021-08-13 13:07:20|1104.4||1104.4||1104.4||1104.4||0
1628860060000|2021-08-13 13:07:40|1104.2||1104.4||1104.4||1104.2||0
1628860080000|2021-08-13 13:08:00|1104.2||1104.2||1104.2||1104||0
1628860090000|2021-08-13 13:08:10|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.4|59
1628860100000|2021-08-13 13:08:20|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.4|2772
1628860110000|2021-08-13 13:08:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|1721
1628860120000|2021-08-13 13:08:40|1103.6|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103.2|0
1628860140000|2021-08-13 13:09:00||1103.4||1103.4||1103.4||1103.4|0
1628860170000|2021-08-13 13:09:30||1103.2||1103.2||1103.2||1103.2|0
1628860180000|2021-08-13 13:09:40||1103.4||1103.4||1103.4||1103.4|0
1628860190000|2021-08-13 13:09:50||1103.6||1103.6||1103.6||1103.6|0
1628860200000|2021-08-13 13:10:00|1104|1103.8|1104.4|1104|1104.4|1104|1103.8|1103.6|443
1628860210000|2021-08-13 13:10:10|1104.2|1103.8|1104.2|1104|1104.4|1104.2|1104.2|1103.8|136
1628860230000|2021-08-13 13:10:30|1104|1103.8|1104.4|1103.8|1104.4|1104|1104|1103.8|94
1628860260000|2021-08-13 13:11:00|1104.2|1104|1104|1103.6|1104.2|1104|1103.8|1103.6|531
1628860270000|2021-08-13 13:11:10|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.6|1103.4|2931
1628860280000|2021-08-13 13:11:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|463
1628860300000|2021-08-13 13:11:40|1103.6||1103.6||1103.6||1103.6||0
1628860310000|2021-08-13 13:11:50|1103.8|1103.2|1103.6|1103.2|1103.8|1103.2|1103.6|1103.2|912
1628860320000|2021-08-13 13:12:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.2|1340
1628860330000|2021-08-13 13:12:10||1103.6||1103.6||1103.6||1103.6|0
1628860340000|2021-08-13 13:12:20|1103.6|1103.4|1103.4|1103.2|1103.6|1103.4|1103.4|1103.2|0
1628860350000|2021-08-13 13:12:30|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1628860360000|2021-08-13 13:12:40|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.6|1103|0
1628860370000|2021-08-13 13:12:50||1103.2||1103.2||1103.2||1103.2|0
1628860380000|2021-08-13 13:13:00|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|43
1628860390000|2021-08-13 13:13:10|1104|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|1109
1628860410000|2021-08-13 13:13:30|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|0
1628860430000|2021-08-13 13:13:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1628860440000|2021-08-13 13:14:00|1104|1103.6|1104|1103.4|1104|1103.6|1104|1103.4|0
1628860450000|2021-08-13 13:14:10|1103.8||1103.8||1103.8||1103.8||0
1628860470000|2021-08-13 13:14:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|1200
1628860530000|2021-08-13 13:15:30|1103.4|1103|1103|1102.6|1103.4|1103.2|1103|1102.6|3049
1628860540000|2021-08-13 13:15:40|1103.2|1102.8|1103.4|1102.8|1103.4|1102.8|1103.2|1102.8|0
1628860550000|2021-08-13 13:15:50|1103.2|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1628860560000|2021-08-13 13:16:00|1103|1102.6|1103.2|1102.8|1103.2|1103|1103|1102.6|3191
1628860570000|2021-08-13 13:16:10|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.2|1102.8|0
1628860580000|2021-08-13 13:16:20|1103.6|1103|1103.4|1103.2|1103.6|1103.4|1103.4|1103|1094
1628860590000|2021-08-13 13:16:30|1103.6|1103.4|1103.4|1103.2|1103.6|1103.4|1103.4|1103.2|11
1628860620000|2021-08-13 13:17:00|1103.6|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|361
1628860630000|2021-08-13 13:17:10|1103.6|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|68
1628860640000|2021-08-13 13:17:20|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|6635
1628860660000|2021-08-13 13:17:40|1103.6||1103.6||1103.6||1103.6||0
1628860670000|2021-08-13 13:17:50|1103.4|1103.2|1103.4|1103|1103.6|1103.4|1103.4|1103|884
1628860680000|2021-08-13 13:18:00|1103|1102.8|1103.4|1103|1103.6|1103.2|1102.8|1102.6|5614
1628860740000|2021-08-13 13:19:00|1103.2|1102.8|1103.4|1103.2|1103.4|1103.2|1103.2|1102.8|281
1628860750000|2021-08-13 13:19:10|||||||||200
1628860760000|2021-08-13 13:19:20|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|186
1628860770000|2021-08-13 13:19:30|1103.2||1103.4||1103.4||1103.2||0
1628860780000|2021-08-13 13:19:40|1103.2||1103.2||1103.2||1103.2||0
1628860790000|2021-08-13 13:19:50|1103.4||1103.4||1103.4||1103.4||0
1628860800000|2021-08-13 13:20:00||1103.2||1103||1103.2||1103|1248
1628860820000|2021-08-13 13:20:20|1103.2||1103.4||1103.4||1103.2||1684
1628860830000|2021-08-13 13:20:30|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.6|3515
1628860840000|2021-08-13 13:20:40|1103|1102.6|1103.2|1103|1103.2|1103|1103|1102.6|750
1628860850000|2021-08-13 13:20:50|1103.4|1103.2|1103.2|1102.8|1103.4|1103.2|1103|1102.8|11641
1628860880000|2021-08-13 13:21:20|1103|1103|1103|1102.8|1103|1103|1103|1102.8|1601
1628860890000|2021-08-13 13:21:30|1103.2||1103.2||1103.2||1103.2||0
1628860900000|2021-08-13 13:21:40||1103||1102.8||1103||1102.8|200
1628860910000|2021-08-13 13:21:50||1103||1103||1103||1103|0
1628860920000|2021-08-13 13:22:00|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|0
1628860940000|2021-08-13 13:22:20||1103||1103||1103||1103|0
1628860950000|2021-08-13 13:22:30|1103|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.8|0
1628860960000|2021-08-13 13:22:40|1103|1103|1103|1102.8|1103|1103|1103|1102.8|0
1628860970000|2021-08-13 13:22:50|1103.2||1103.2||1103.2||1103.2||0
1628860980000|2021-08-13 13:23:00|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.6|1102.2|4919
1628860990000|2021-08-13 13:23:10|1102.4|1102|1102.6|1102.2|1102.6|1102.4|1102.4|1102|489
1628861000000|2021-08-13 13:23:20|1102.4|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102|5099
1628861010000|2021-08-13 13:23:30|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1628861030000|2021-08-13 13:23:50|1102.4|1102|1102.4|1102|1102.4|1102|1102|1101.8|7699
1628861040000|2021-08-13 13:24:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|0
1628861050000|2021-08-13 13:24:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|242
1628861090000|2021-08-13 13:24:50|1103|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.6|4155
1628861100000|2021-08-13 13:25:00||1102.6||1102.6||1102.6||1102.6|0
1628861110000|2021-08-13 13:25:10|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.6|0
1628861120000|2021-08-13 13:25:20||1102.8||1102.6||1102.8||1102.6|2103
1628861140000|2021-08-13 13:25:40|1102.8||1103||1103||1102.8||0
1628861150000|2021-08-13 13:25:50|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1628861160000|2021-08-13 13:26:00|1102.8||1102.8||1102.8||1102.8||0
1628861180000|2021-08-13 13:26:20|1103|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1628861190000|2021-08-13 13:26:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1628861200000|2021-08-13 13:26:40|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|1672
1628861210000|2021-08-13 13:26:50|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.4|0
1628861230000|2021-08-13 13:27:10|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.2|9
1628861240000|2021-08-13 13:27:20|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102.4|1102|29
1628861250000|2021-08-13 13:27:30|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1628861260000|2021-08-13 13:27:40|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|1730
1628861270000|2021-08-13 13:27:50||1103||1102.8||1103||1102.8|0
1628861290000|2021-08-13 13:28:10||1103||1103||1103||1103|0
1628861300000|2021-08-13 13:28:20|1103|1102.8|1102.6|1102.2|1103|1102.8|1102.6|1102.2|6
1628861330000|2021-08-13 13:28:50||1102.4||1102.2||1102.4||1102.2|0
1628861380000|2021-08-13 13:29:40|1102.4|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1102|0
1628861390000|2021-08-13 13:29:50||1102.6||1102.6||1102.6||1102.6|0
1628861400000|2021-08-13 13:30:00|1103|1102.8|1103|1102.6|1103.2|1103|1102.4|1102.2|11438
1628861410000|2021-08-13 13:30:10|1102.8|1102.8|1103|1102.6|1103.2|1102.8|1102.8|1102.4|6000
1628861420000|2021-08-13 13:30:20|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|0
1628861430000|2021-08-13 13:30:30|1103.4|1103|1103.8|1103.4|1104.2|1103.8|1103.4|1103|7632
1628861440000|2021-08-13 13:30:40|1103.6|1103.2|1103.2|1102.8|1103.8|1103.4|1103|1102.8|6696
1628861450000|2021-08-13 13:30:50|1103|1102.6|1103|1102.6|1103.2|1102.8|1102.8|1102.4|596
1628861460000|2021-08-13 13:31:00|1102.8|1102.4|1101.4|1100.8|1102.8|1102.6|1101|1100.8|24153
1628861470000|2021-08-13 13:31:10|1101.2|1101|1100.8|1100.4|1101.4|1101.2|1100.8|1100.4|0
1628861480000|2021-08-13 13:31:20|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100|1099.8|1485
1628861490000|2021-08-13 13:31:30|1100.6|1100.2|1099.6|1099|1100.6|1100.2|1099.4|1099|14766
1628861500000|2021-08-13 13:31:40|1099.4|1098.8|1099.6|1099.2|1099.8|1099.4|1099|1098.8|3668
1628861510000|2021-08-13 13:31:50|1099.4|1099|1099.6|1099.2|1099.8|1099.4|1099.4|1099|0
1628861520000|2021-08-13 13:32:00|1099.8|1099.4|1101|1100.6|1101.2|1100.6|1099.8|1099.4|1735
1628861530000|2021-08-13 13:32:10|1100.8|1100.4|1101|1100.6|1101|1100.8|1100.4|1100|489
1628861540000|2021-08-13 13:32:20|1101.2|1100.8|1101.6|1101.2|1101.6|1101.2|1101|1100.8|0
1628861550000|2021-08-13 13:32:30|1101.4|1101|1101.2|1100.8|1101.6|1101|1101.2|1100.6|0
1628861560000|2021-08-13 13:32:40|1101.4|1101|1101.8|1101.4|1102|1101.6|1101.4|1101|0
1628861570000|2021-08-13 13:32:50|1102|1101.2|1101.8|1101.2|1102|1101.2|1101.8|1101.2|0
1628861580000|2021-08-13 13:33:00|1101.6|1101|1100.8|1100.2|1101.6|1101.2|1100.6|1100.2|3625
1628861590000|2021-08-13 13:33:10|1101|1100.4|1101|1100.6|1101.4|1101|1101|1100.4|3679
1628861600000|2021-08-13 13:33:20|1101.2|1100.8|1102|1101.4|1102|1101.4|1101.2|1100.8|1038
1628861610000|2021-08-13 13:33:30|1101.8|1101.2|1101.2|1100.8|1101.8|1101.2|1101.2|1100.6|2000
1628861620000|2021-08-13 13:33:40|1101.4|1101|1101.6|1101|1101.8|1101.4|1101.4|1100.8|0
1628861630000|2021-08-13 13:33:50|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1628861640000|2021-08-13 13:34:00|1101.6|1101.2|1100.4|1100|1101.6|1101.2|1100|1099.6|22078
1628861650000|2021-08-13 13:34:10|1100.6|1100.2|1101|1100.4|1101.2|1100.8|1100.6|1100|908
1628861660000|2021-08-13 13:34:20|1100.8|1100.2|1100.6|1100|1101|1100.4|1100.4|1099.8|0
1628861670000|2021-08-13 13:34:30|1100.8|1100.2|1100.6|1100.4|1101|1100.4|1100.6|1100|3815
1628861680000|2021-08-13 13:34:40|1100.4|1100.2|1099.8|1099.2|1100.4|1100.2|1099.6|1099|4891
1628861690000|2021-08-13 13:34:50|1100|1099.4|1100.6|1100.2|1100.6|1100.2|1100|1099.4|299
1628861700000|2021-08-13 13:35:00|1100.8|1100.4|1100.6|1100|1101|1100.6|1100.4|1100|922
1628861710000|2021-08-13 13:35:10|1100.8|1100.2|1101|1100.8|1101.2|1100.8|1100.8|1100.2|0
1628861720000|2021-08-13 13:35:20|1101.2|1100.6|1101|1100.6|1101.2|1101|1100.8|1100.6|3107
1628861730000|2021-08-13 13:35:30|1100.8|1100.4|1100.6|1100.4|1101|1100.6|1100.6|1100.2|1126
1628861740000|2021-08-13 13:35:40|1100.8|1100.2|1101|1100.4|1101|1100.6|1100.4|1100|7496
1628861750000|2021-08-13 13:35:50|1100.8|1100.2|1101.2|1100.8|1101.2|1100.8|1100.8|1100.2|0
1628861760000|2021-08-13 13:36:00|1101.4|1101|1101|1100.6|1101.4|1101|1100.8|1100.4|0
1628861770000|2021-08-13 13:36:10|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.8|1100.4|1000
1628861780000|2021-08-13 13:36:20||1100.6||1100.6||1100.6||1100.4|0
1628861790000|2021-08-13 13:36:30|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.6|1100.2|10
1628861800000|2021-08-13 13:36:40|1100.8|1100.6|1101.2|1100.6|1101.2|1100.6|1100.8|1100.6|0
1628861810000|2021-08-13 13:36:50|1101|1100.8|1101|1100.6|1101.2|1100.8|1100.8|1100.6|2006
1628861820000|2021-08-13 13:37:00|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1628861830000|2021-08-13 13:37:10|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.8|48
1628861840000|2021-08-13 13:37:20|1101|1101|1101.2|1100.8|1101.4|1101|1101|1100.8|5
1628861850000|2021-08-13 13:37:30|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1628861860000|2021-08-13 13:37:40|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1100.8|1100.6|1492
1628861870000|2021-08-13 13:37:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.6|0
1628861880000|2021-08-13 13:38:00|1101|1100.6|1101|1100.6|1101.2|1100.6|1101|1100.6|0
1628861890000|2021-08-13 13:38:10|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.8|0
1628861900000|2021-08-13 13:38:20|1101.2|1101|1101.2|1100.8|1101.2|1101|1101.2|1100.8|354
1628861910000|2021-08-13 13:38:30|1101|1100.6|1100.2|1100|1101|1100.6|1099.6|1099.4|19879
1628861920000|2021-08-13 13:38:40|1100|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.8|118
1628861930000|2021-08-13 13:38:50|1100.4|1100|1100.6|1100.2|1100.8|1100.2|1100.4|1100|0
1628861940000|2021-08-13 13:39:00|1100.4|1100.4|1100.4|1100|1100.8|1100.4|1100.4|1099.8|668
1628861950000|2021-08-13 13:39:10|1100.2|1099.8|1100|1099.4|1100.2|1099.8|1099.8|1099.4|30
1628861960000|2021-08-13 13:39:20|1100.2|1099.6|1100.2|1099.6|1100.2|1099.8|1100|1099.6|2639
1628861970000|2021-08-13 13:39:30|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|0
1628861980000|2021-08-13 13:39:40|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1628861990000|2021-08-13 13:39:50|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.2|1099.8|3780
1628862000000|2021-08-13 13:40:00|1100.6|1100.2|1100.6|1100|1100.6|1100.2|1100.4|1100|0
1628862010000|2021-08-13 13:40:10|1100.4|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1628862020000|2021-08-13 13:40:20|1100.6|1100.2|1101.2|1100.8|1101.2|1100.8|1100.6|1100.2|2147
1628862030000|2021-08-13 13:40:30|1101.4|1100.6|1101|1100.6|1101.4|1100.6|1101|1100.6|0
1628862040000|2021-08-13 13:40:40|1101.2|1100.8|1101.2|1100.8|1101.4|1100.8|1101.2|1100.8|0
1628862050000|2021-08-13 13:40:50|1101|1100.6|1101|1100.4|1101|1100.6|1100.4|1100.2|2773
1628862060000|2021-08-13 13:41:00|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|0
1628862070000|2021-08-13 13:41:10|1101.2|1100.8|1100.8|1100.4|1101.2|1100.8|1100.6|1100.2|0
1628862080000|2021-08-13 13:41:20|1100.6|1100.2|1100.2|1099.8|1100.8|1100.4|1100.2|1099.8|5
1628862090000|2021-08-13 13:41:30|1100.4|1100|1101|1100.4|1101|1100.6|1100.2|1100|1786
1628862100000|2021-08-13 13:41:40|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|0
1628862110000|2021-08-13 13:41:50|1100.8|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.4|0
1628862120000|2021-08-13 13:42:00|1101|1100.8|1101.2|1100.8|1101.4|1101|1100.8|1100.6|1286
1628862140000|2021-08-13 13:42:20|1101.4|1101|1100.6|1100.2|1101.6|1101.2|1100.4|1100.2|4139
1628862150000|2021-08-13 13:42:30|1100.4|1100|1100|1099.6|1100.4|1100|1099.8|1099.6|528
1628862160000|2021-08-13 13:42:40|1100.2|1099.8|1100.4|1100|1100.4|1100|1100|1099.8|1183
1628862170000|2021-08-13 13:42:50|1100.6|1099.8|1100.6|1100.2|1100.6|1100.2|1100.6|1099.8|0
1628862180000|2021-08-13 13:43:00|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1100|2645
1628862190000|2021-08-13 13:43:10|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.8|1100.4|4500
1628862200000|2021-08-13 13:43:20|1100.8|1100.2|1100.6|1100.2|1101|1100.2|1100.4|1099.8|300
1628862210000|2021-08-13 13:43:30|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1628862220000|2021-08-13 13:43:40|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|2000
1628862230000|2021-08-13 13:43:50||1100.4||1100.2||1100.4||1100.2|0
1628862240000|2021-08-13 13:44:00|1100.8|1100.4|1101|1100.8|1101.2|1100.8|1100.8|1100.4|820
1628862250000|2021-08-13 13:44:10|1101.2|1100.6|1101|1100.6|1101.2|1100.6|1101|1100.6|32
1628862260000|2021-08-13 13:44:20|1101.2|1100.8|1101.2|1100.8|1101.4|1101.2|1101.2|1100.8|2093
1628862270000|2021-08-13 13:44:30|1101|1100.6|1101|1100.6|1101|1100.8|1100.8|1100.4|1029
1628862290000|2021-08-13 13:44:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1628862300000|2021-08-13 13:45:00|1100.6|1100.2|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|0
1628862310000|2021-08-13 13:45:10|1101|1100.4|1100.6|1100.2|1101|1100.6|1100.6|1100.2|100
1628862320000|2021-08-13 13:45:20|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.4|81
1628862330000|2021-08-13 13:45:30|1100.8|1100.4|1100.2|1100|1100.8|1100.4|1100|1099.6|14942
1628862340000|2021-08-13 13:45:40|1100|1099.8|1100.2|1099.8|1100.2|1100|1100|1099.6|46
1628862350000|2021-08-13 13:45:50|1100||1100||1100||1100||0
1628862360000|2021-08-13 13:46:00|1100.2|1099.6|1099|1098.6|1100.2|1099.6|1099|1098.4|8708
1628862370000|2021-08-13 13:46:10|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|3700
1628862380000|2021-08-13 13:46:20|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1628862390000|2021-08-13 13:46:30|1099|1098.6|1099.4|1099|1099.4|1099|1099|1098.6|0
1628862400000|2021-08-13 13:46:40|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.6|1099.2|276
1628862410000|2021-08-13 13:46:50|1099.8|1099.6|1100.2|1099.8|1100.4|1099.8|1099.6|1099.4|1040
1628862430000|2021-08-13 13:47:10|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1628862440000|2021-08-13 13:47:20|1100.4|1100|1100|1099.8|1100.4|1100|1100|1099.6|717
1628862450000|2021-08-13 13:47:30|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.4|1099|467
1628862470000|2021-08-13 13:47:50|1100|1099.2|1100|1099.6|1100|1099.6|1099.8|1099.2|0
1628862480000|2021-08-13 13:48:00|1099.8|1099.4|1100|1099.6|1100.4|1100|1099.8|1099.4|1375
1628862490000|2021-08-13 13:48:10|1099.8|1099.4|1100|1099.6|1100.2|1099.6|1099.8|1099.4|0
1628862500000|2021-08-13 13:48:20|1100.2||1100||1100.2||1099.8||80
1628862510000|2021-08-13 13:48:30|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100|1099.6|0
1628862520000|2021-08-13 13:48:40|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|0
1628862530000|2021-08-13 13:48:50|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100.2|1099.6|0
1628862540000|2021-08-13 13:49:00|1100.4|1099.8|1100.6|1100.2|1100.6|1100.2|1100.4|1099.8|2155
1628862550000|2021-08-13 13:49:10|1100.4|1100|1100|1099.6|1100.6|1100|1099.8|1099.6|2115
1628862560000|2021-08-13 13:49:20|1099.8|1099.4|1098.8|1098.4|1099.8|1099.4|1098.8|1098.4|383
1628862570000|2021-08-13 13:49:30|1099|1098.6|1099.2|1098.6|1099.2|1098.6|1098.8|1098.4|0
1628862580000|2021-08-13 13:49:40|1099|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|990
1628862590000|2021-08-13 13:49:50|1099.2|1098.8|1098.6|1098.4|1099.2|1098.8|1098.6|1098.2|364
1628862600000|2021-08-13 13:50:00|1098.8|1098.2|1098.4|1098|1098.8|1098.2|1098.2|1097.6|1229
1628862610000|2021-08-13 13:50:10|1098.2|1097.8|1098.2|1097.8|1098.4|1097.8|1098.2|1097.8|0
1628862620000|2021-08-13 13:50:20|1097.8|1097.6|1098|1097.6|1098.2|1097.6|1097.8|1097.4|448
1628862630000|2021-08-13 13:50:30|1098.2|1097.8|1098.6|1098.2|1098.8|1098.2|1098.2|1097.8|1224
1628862640000|2021-08-13 13:50:40|1098.4|1098|1098.8|1098.2|1098.8|1098.4|1098.4|1098|58
1628862650000|2021-08-13 13:50:50|1098.6|1098.4|1098|1097.6|1098.6|1098.4|1097.2|1097|11285
1628862660000|2021-08-13 13:51:00|1097.8|1097.4|1097.4|1096.8|1097.8|1097.4|1097.2|1096.8|3608
1628862670000|2021-08-13 13:51:10|1097.6|1097|1097.8|1097.4|1097.8|1097.4|1097.6|1096.8|1411
1628862690000|2021-08-13 13:51:30|1097.6|1097.2|1097.2|1097|1097.6|1097.2|1097|1096.6|1025
1628862700000|2021-08-13 13:51:40|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|357
1628862710000|2021-08-13 13:51:50|1097.6|1097.2|1097.6|1097.2|1097.8|1097.4|1097.4|1097|414
1628862720000|2021-08-13 13:52:00|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.4|1097|1311
1628862730000|2021-08-13 13:52:10|1097.6|1097.2|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|577
1628862740000|2021-08-13 13:52:20|1098|1097.6|1098.2|1097.8|1098.4|1098|1097.8|1097.4|8473
1628862750000|2021-08-13 13:52:30|1098|1097.6|1097.8|1097.4|1098.2|1097.6|1097.4|1097|5428
1628862760000|2021-08-13 13:52:40|1097.6|1097.2|1097.4|1097|1097.8|1097.4|1096.8|1096.4|27141
1628862770000|2021-08-13 13:52:50|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|1176
1628862780000|2021-08-13 13:53:00|1097.4||1097.6||1097.6||1097.4||0
1628862800000|2021-08-13 13:53:20|1097.8|1097.4|1097.6|1097.2|1098.2|1097.8|1097.6|1097.2|6545
1628862810000|2021-08-13 13:53:30|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1628862840000|2021-08-13 13:54:00|1097.4|1097|1098|1097.6|1098|1097.6|1097.4|1097|1419
1628862850000|2021-08-13 13:54:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|1474
1628862860000|2021-08-13 13:54:20|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1097|2181
1628862870000|2021-08-13 13:54:30||1097.4||1097.2||1097.4||1097.2|0
1628862880000|2021-08-13 13:54:40|1097.8|1097.4|1097.4|1097.2|1097.8|1097.4|1097.4|1097.2|500
1628862890000|2021-08-13 13:54:50|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|0
1628862900000|2021-08-13 13:55:00|1097.6|1097|1097.6|1097.2|1097.6|1097.2|1096.8|1096.4|6083
1628862910000|2021-08-13 13:55:10|1097.4|1097|1097.4|1097.2|1097.6|1097.2|1097.4|1097|5
1628862920000|2021-08-13 13:55:20|1097.6|1097.4|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|33
1628862930000|2021-08-13 13:55:30|1097.6|1097.2|1097.6|1097|1097.8|1097.4|1097.4|1097|529
1628862940000|2021-08-13 13:55:40|1097.4|1097.2|1097.8|1097.6|1097.8|1097.6|1097.4|1097|208
1628862950000|2021-08-13 13:55:50|1098|1097.8|1097.6|1097.2|1098|1097.8|1097.6|1097|1094
1628862960000|2021-08-13 13:56:00|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1628862970000|2021-08-13 13:56:10|1097.8|1097.4|1098.2|1098|1098.2|1098|1097.8|1097.4|2440
1628862980000|2021-08-13 13:56:20|1098.4|1097.8|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|614
1628862990000|2021-08-13 13:56:30|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.2|1098|8
1628863000000|2021-08-13 13:56:40|1098.6|1098.2|1098.6|1098.2|1099|1098.6|1098.4|1098|465
1628863010000|2021-08-13 13:56:50|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1628863020000|2021-08-13 13:57:00|1098.8|1098.4|1098.8|1098.4|1099|1098.4|1098.6|1098.2|202
1628863030000|2021-08-13 13:57:10|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|1586
1628863050000|2021-08-13 13:57:30|1098.8|1098.4|1097.8|1097.4|1098.8|1098.4|1097.8|1097.4|8174
1628863060000|2021-08-13 13:57:40|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|0
1628863070000|2021-08-13 13:57:50|1097.8||1098||1098||1097.8||0
1628863080000|2021-08-13 13:58:00|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|4000
1628863090000|2021-08-13 13:58:10||1098||1098||1098||1098|0
1628863100000|2021-08-13 13:58:20|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.2|1098|3332
1628863110000|2021-08-13 13:58:30|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1628863120000|2021-08-13 13:58:40|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.6|119
1628863130000|2021-08-13 13:58:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|4463
1628863140000|2021-08-13 13:59:00|1098||1097.8||1098||1097.8||0
1628863150000|2021-08-13 13:59:10|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1628863160000|2021-08-13 13:59:20|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1628863170000|2021-08-13 13:59:30|1098.2|1097.8|1098.4|1097.8|1098.4|1098|1098.2|1097.8|680
1628863180000|2021-08-13 13:59:40|1098.2|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|460
1628863190000|2021-08-13 13:59:50|1098|1098|1098.4|1097.8|1098.4|1098|1098|1097.8|500
1628863210000|2021-08-13 14:00:10|1098.6|1098|1098.4|1098.2|1098.6|1098.2|1098.4|1098|4060
1628863220000|2021-08-13 14:00:20|1098.6|1098.4|1097.8|1097.4|1098.8|1098.4|1097.8|1097.4|1591
1628863230000|2021-08-13 14:00:30|1097.6|1097.6|1096.4|1096|1097.6|1097.6|1096.4|1095.8|1343
1628863240000|2021-08-13 14:00:40|1096.2|1096.2|1095.8|1095.4|1096.2|1096.2|1095.4|1095.2|68473
1628863250000|2021-08-13 14:00:50|1095.6|1095.2|1095.8|1095.4|1095.8|1095.6|1095.6|1095|700
1628863260000|2021-08-13 14:01:00|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.4|20
1628863270000|2021-08-13 14:01:10|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|348
1628863280000|2021-08-13 14:01:20|1095.6|1095.2|1095.6|1095|1095.8|1095.4|1095.4|1095|579
1628863290000|2021-08-13 14:01:30|1095.8|1095.2|1095.8|1095.4|1096|1095.4|1095.8|1095.2|0
1628863310000|2021-08-13 14:01:50|1096|1095.6|1096.4|1096|1096.6|1096.4|1096|1095.6|2707
1628863320000|2021-08-13 14:02:00|1096.6|1096.2|1095.8|1095.6|1096.6|1096.2|1095.8|1095.4|951
1628863330000|2021-08-13 14:02:10||1095.4||1095.6||1095.6||1095.4|0
1628863340000|2021-08-13 14:02:20|1095.6|1095.4|1095.6|1095|1095.6|1095.4|1095.4|1095|461
1628863350000|2021-08-13 14:02:30|1095|1094.8|1094.8|1094.4|1095.2|1094.8|1094.8|1094.2|2492
1628863360000|2021-08-13 14:02:40|1094.6||1094.8||1094.8||1094.6||0
1628863370000|2021-08-13 14:02:50|1095|1094.6|1095.6|1095|1095.6|1095.2|1095|1094.6|4492
1628863380000|2021-08-13 14:03:00|1095.8|1095.2|1095.8|1095.4|1096|1095.6|1095.8|1095.2|0
1628863390000|2021-08-13 14:03:10|1096|1095.2|1096|1095.4|1096|1095.4|1095.4|1095.2|2063
1628863400000|2021-08-13 14:03:20|1096.2|1095.6|1096.4|1096|1096.4|1096|1096|1095.6|0
1628863410000|2021-08-13 14:03:30|1096.2|1095.8|1095.4|1095|1096.2|1095.8|1095.4|1095|1299
1628863420000|2021-08-13 14:03:40|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1628863430000|2021-08-13 14:03:50|1095.2|1094.8|1095.4|1095|1095.4|1095|1095|1094.6|792
1628863440000|2021-08-13 14:04:00|1095.6|1095.2|1095.4|1095|1095.8|1095.2|1095.4|1095|687
1628863450000|2021-08-13 14:04:10|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.8|1094.2|0
1628863460000|2021-08-13 14:04:20|1094.6|1094.2|1095.2|1094.6|1095.2|1094.8|1094.6|1094.2|0
1628863470000|2021-08-13 14:04:30|1095|1094.4|1095|1094.4|1095.2|1094.6|1094.8|1094.4|0
1628863480000|2021-08-13 14:04:40|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1628863490000|2021-08-13 14:04:50||1094.6||1094.4||1094.6||1094.4|0
1628863500000|2021-08-13 14:05:00|1094.6|1094.6|1094.6|1094|1094.8|1094.6|1094.4|1094|272
1628863510000|2021-08-13 14:05:10|1094.4|1093.8|1094.6|1094.2|1094.6|1094.2|1093.8|1093.4|17649
1628863520000|2021-08-13 14:05:20|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1628863530000|2021-08-13 14:05:30|1094.2||1094.4||1094.4||1094.2||0
1628863540000|2021-08-13 14:05:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1628863550000|2021-08-13 14:05:50|1094.8|1094.4|1094.4|1094.2|1094.8|1094.4|1094.4|1094|1667
1628863560000|2021-08-13 14:06:00|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|1030
1628863570000|2021-08-13 14:06:10|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.2|0
1628863580000|2021-08-13 14:06:20|1095|1094.2|1094.8|1094.4|1095|1094.4|1094.6|1094.2|0
1628863590000|2021-08-13 14:06:30|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1093.8|1093.6|5995
1628863600000|2021-08-13 14:06:40||1094.2||1094||1094.2||1094|960
1628863610000|2021-08-13 14:06:50|1094.6|1094.2|1095|1094.6|1095.2|1094.6|1094.6|1094.2|1306
1628863620000|2021-08-13 14:07:00|1094.8|1094.4|1094.8|1094.2|1095|1094.4|1094.6|1094.2|646
1628863630000|2021-08-13 14:07:10|1095|1094.4|1094.8|1094.4|1095|1094.8|1094.8|1094.2|2760
1628863640000|2021-08-13 14:07:20|1095|1094.2|1095.2|1094.8|1095.2|1094.8|1095|1094.2|292
1628863650000|2021-08-13 14:07:30|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.4|1095|278
1628863660000|2021-08-13 14:07:40|1095.6|1095.2|1095.6|1095|1095.6|1095.2|1095.6|1095|0
1628863670000|2021-08-13 14:07:50|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1628863680000|2021-08-13 14:08:00|1095.4||1095.6||1095.6||1095.4||308
1628863690000|2021-08-13 14:08:10|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.2|1095|1268
1628863710000|2021-08-13 14:08:30|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095|1403
1628863720000|2021-08-13 14:08:40|1095.6|1095.6|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|0
1628863730000|2021-08-13 14:08:50|1095.6|1095.2|1095.2|1094.6|1095.8|1095.2|1095|1094.6|4634
1628863740000|2021-08-13 14:09:00|1095|1094.4|1095|1094.6|1095.2|1094.6|1094.2|1093.8|10448
1628863760000|2021-08-13 14:09:20|1095.2|1094.8|1095.2|1095|1095.2|1095|1094.8|1094.6|3725
1628863770000|2021-08-13 14:09:30|1095|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|906
1628863780000|2021-08-13 14:09:40|1095.2|1094.8|1094.4|1094|1095.6|1095.2|1094|1093.8|80772
1628863790000|2021-08-13 14:09:50|1094.2|1093.8|1093.2|1092.8|1094.2|1094|1093|1092.4|27134
1628863800000|2021-08-13 14:10:00|1093.4|1093|1093|1092.6|1093.6|1093.2|1092.8|1092.4|2789
1628863810000|2021-08-13 14:10:10|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.4|0
1628863830000|2021-08-13 14:10:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|1547
1628863840000|2021-08-13 14:10:40|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|681
1628863850000|2021-08-13 14:10:50|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|237
1628863860000|2021-08-13 14:11:00|1093|1093|1093.2|1092.8|1093.2|1093|1093|1092.8|308
1628863870000|2021-08-13 14:11:10|1093.4|1093|1093.2|1092.8|1093.6|1093.2|1093|1092.8|648
1628863880000|2021-08-13 14:11:20|1093.4|1093|1092.8|1092.4|1093.4|1093|1092.6|1092.2|3374
1628863890000|2021-08-13 14:11:30|1092.6|1092.2|1092.2|1092|1092.6|1092.2|1092|1091.8|2287
1628863900000|2021-08-13 14:11:40|1092.4|1092.2|1092.8|1092.4|1093|1092.4|1092.2|1092|3731
1628863910000|2021-08-13 14:11:50|1093|1092.8|1093.4|1093|1093.6|1093.2|1092.8|1092.6|743
1628863920000|2021-08-13 14:12:00|1093.6|1093.2|1093.8|1093.4|1094|1093.4|1093.6|1093|1517
1628863930000|2021-08-13 14:12:10|1094|1093.6|1093.8|1093.4|1094.2|1093.8|1093.6|1093.4|934
1628863940000|2021-08-13 14:12:20|1094|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|0
1628863950000|2021-08-13 14:12:30|1094.2|1093.6|1094.2|1094|1094.4|1094|1093.8|1093.4|548
1628863960000|2021-08-13 14:12:40|1094|1093.8|1093.8|1093.4|1094|1093.8|1093.6|1093.4|2285
1628863970000|2021-08-13 14:12:50|1093.6|1093.2|1093|1092.6|1093.6|1093.2|1093|1092.6|1621
1628863980000|2021-08-13 14:13:00|1093.2|1092.8|1093.2|1092.8|1093.6|1093|1093.2|1092.8|14
1628863990000|2021-08-13 14:13:10|1093.4|1093|1093.6|1093|1093.6|1093.2|1093.2|1092.8|644
1628864000000|2021-08-13 14:13:20|1093.4|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.8|156
1628864010000|2021-08-13 14:13:30|1093.4|1093|1093.6|1093.4|1093.8|1093.4|1093|1092.4|519
1628864020000|2021-08-13 14:13:40|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093|372
1628864030000|2021-08-13 14:13:50|1094|1093.6|1094.4|1093.8|1094.4|1093.8|1094|1093.6|0
1628864040000|2021-08-13 14:14:00|1094.2|1093.6|1094.2|1093.8|1094.4|1093.8|1094.2|1093.6|0
1628864050000|2021-08-13 14:14:10|1094.4||1094.2||1094.4||1094.2||0
1628864060000|2021-08-13 14:14:20|1094.4||1094.4||1094.4||1094.4||0
1628864070000|2021-08-13 14:14:30|1094.6|1094|1095|1094.6|1095.2|1094.8|1094.4|1094|5392
1628864080000|2021-08-13 14:14:40|1094.6|1094.4|1094.6|1094.2|1094.8|1094.6|1094.4|1093.8|15522
1628864090000|2021-08-13 14:14:50|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|215
1628864100000|2021-08-13 14:15:00|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094|1039
1628864110000|2021-08-13 14:15:10|1094.4|1094.4|1094.8|1094.4|1095|1094.6|1094.4|1094.2|12732
1628864120000|2021-08-13 14:15:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|12295
1628864130000|2021-08-13 14:15:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|443
1628864140000|2021-08-13 14:15:40|1094.8|1094.4|1094.4|1094|1094.8|1094.6|1094.2|1094|1932
1628864150000|2021-08-13 14:15:50|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094.2|1093.8|0
1628864160000|2021-08-13 14:16:00||1094||1094||1094||1094|0
1628864180000|2021-08-13 14:16:20|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.6|1886
1628864190000|2021-08-13 14:16:30||1093.8||1094||1094||1093.8|0
1628864200000|2021-08-13 14:16:40|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|744
1628864210000|2021-08-13 14:16:50||1094.6||1094.6||1094.6||1094.6|0
1628864220000|2021-08-13 14:17:00|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|2968
1628864230000|2021-08-13 14:17:10|1095|1094.6|1095.2|1094.8|1095.4|1095|1095|1094.6|6165
1628864240000|2021-08-13 14:17:20|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.6|933
1628864250000|2021-08-13 14:17:30|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1628864260000|2021-08-13 14:17:40|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|1284
1628864270000|2021-08-13 14:17:50|1095.4|1095|1095.2|1095|1095.4|1095|1095|1094.6|544
1628864280000|2021-08-13 14:18:00|1095.4|1094.8|1095.2|1095|1095.4|1095|1095.2|1094.8|1447
1628864290000|2021-08-13 14:18:10|1095.4|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1095|95
1628864310000|2021-08-13 14:18:30|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|1517
1628864320000|2021-08-13 14:18:40|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1094.8|1094.4|6943
1628864330000|2021-08-13 14:18:50|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|95
1628864340000|2021-08-13 14:19:00|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.6|2269
1628864350000|2021-08-13 14:19:10|1095|1094.6|1095.2|1095|1095.2|1095|1094.8|1094.6|858
1628864360000|2021-08-13 14:19:20|1095.4|1095.2|1094.8|1094.6|1095.4|1095.2|1094.8|1094.4|823
1628864370000|2021-08-13 14:19:30|1094.6|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|809
1628864390000|2021-08-13 14:19:50|1094.4|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|4869
1628864400000|2021-08-13 14:20:00|1095|1094.6|1094.8|1094.4|1095|1094.8|1094.6|1094.2|1040
1628864410000|2021-08-13 14:20:10|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|33
1628864420000|2021-08-13 14:20:20|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.6|1094.4|4098
1628864430000|2021-08-13 14:20:30|1095.2|1094.8|1095|1094.6|1095.2|1095|1095|1094.6|543
1628864440000|2021-08-13 14:20:40|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|308
1628864450000|2021-08-13 14:20:50|1094.6|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.4|1794
1628864460000|2021-08-13 14:21:00|1094.4|1094.6|1094.8|1094.4|1094.8|1094.6|1094.4|1094.2|4030
1628864470000|2021-08-13 14:21:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|0
1628864480000|2021-08-13 14:21:20|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1628864490000|2021-08-13 14:21:30|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|617
1628864500000|2021-08-13 14:21:40|1095|1094.6|1094.6|1094.4|1095|1094.6|1094.6|1094.4|284
1628864510000|2021-08-13 14:21:50|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|0
1628864520000|2021-08-13 14:22:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.4|1094|914
1628864530000|2021-08-13 14:22:10|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|1184
1628864540000|2021-08-13 14:22:20|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1628864550000|2021-08-13 14:22:30|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1628864560000|2021-08-13 14:22:40|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|1289
1628864590000|2021-08-13 14:23:10|1094.6|1094.2|1094.4|1094.2|1094.6|1094.4|1094.4|1094.2|1724
1628864600000|2021-08-13 14:23:20|1094.2|1094|1093.6|1093.4|1094.2|1094|1093.4|1093.2|3655
1628864610000|2021-08-13 14:23:30|1093.8|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|3890
1628864620000|2021-08-13 14:23:40|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|109
1628864630000|2021-08-13 14:23:50|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|1000
1628864640000|2021-08-13 14:24:00|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1628864650000|2021-08-13 14:24:10|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1628864660000|2021-08-13 14:24:20|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094.2|1093.8|808
1628864670000|2021-08-13 14:24:30|1094.2|1094|1094.2|1093.8|1094.2|1094|1094|1093.8|27
1628864680000|2021-08-13 14:24:40|1094.4|1094|1093.8|1093.2|1094.4|1094|1093.2|1092.8|11886
1628864690000|2021-08-13 14:24:50|1093.6|1093.4|1093.4|1093|1093.8|1093.4|1093.4|1093|1131
1628864700000|2021-08-13 14:25:00|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|568
1628864710000|2021-08-13 14:25:10|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|1625
1628864720000|2021-08-13 14:25:20|1093|1092.6|1093|1092.6|1093|1092.8|1092.6|1092.2|2367
1628864730000|2021-08-13 14:25:30|1093.2||1093.2||1093.2||1093.2||0
1628864740000|2021-08-13 14:25:40|1093.4|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1628864750000|2021-08-13 14:25:50|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1628864760000|2021-08-13 14:26:00|1093|1092.6|1093.4|1093|1093.4|1093|1092.8|1092.4|7005
1628864770000|2021-08-13 14:26:10|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1628864780000|2021-08-13 14:26:20|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1628864800000|2021-08-13 14:26:40|1093|1092.6|1093.2|1092.8|1093.2|1093|1093|1092.6|1088
1628864810000|2021-08-13 14:26:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|327
1628864830000|2021-08-13 14:27:10|1093.6|1093.2|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|1364
1628864840000|2021-08-13 14:27:20|1093.6|1093.2|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|3524
1628864850000|2021-08-13 14:27:30||1093||1093||1093||1093|215
1628864860000|2021-08-13 14:27:40|1093.4|1093.2|1094|1093.6|1094|1093.6|1093.4|1093.2|22278
1628864870000|2021-08-13 14:27:50|1093.8|1093.4|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|111
1628864880000|2021-08-13 14:28:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1628864890000|2021-08-13 14:28:10|1094|1093.6|1094.2|1093.8|1094.4|1094|1094|1093.6|0
1628864900000|2021-08-13 14:28:20|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|1
1628864910000|2021-08-13 14:28:30|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|0
1628864920000|2021-08-13 14:28:40|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.2|1094|983
1628864930000|2021-08-13 14:28:50|1094.6|1094.2|1094.4|1094.2|1094.8|1094.4|1094.4|1094.2|881
1628864940000|2021-08-13 14:29:00|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|969
1628864960000|2021-08-13 14:29:20|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1628864970000|2021-08-13 14:29:30|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.6|1093.4|1462
1628864980000|2021-08-13 14:29:40|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.4|1094|808
1628865000000|2021-08-13 14:30:00|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.4|2510
1628865010000|2021-08-13 14:30:10|1094.2|1093.8|1094|1093.6|1094.4|1093.8|1093.8|1093.4|505
1628865030000|2021-08-13 14:30:30|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|761
1628865040000|2021-08-13 14:30:40|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|3499
1628865050000|2021-08-13 14:30:50|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1094|1093.6|249
1628865060000|2021-08-13 14:31:00||1093.8||1093.8||1093.8||1093.6|0
1628865070000|2021-08-13 14:31:10|1094.4||1094.4||1094.4||1094.2||0
1628865080000|2021-08-13 14:31:20|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1628865090000|2021-08-13 14:31:30|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094|1093.6|808
1628865100000|2021-08-13 14:31:40|1094.2|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.8|0
1628865110000|2021-08-13 14:31:50||1094||1093.8||1094||1093.8|0
1628865120000|2021-08-13 14:32:00|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1094|55
1628865130000|2021-08-13 14:32:10|1094.6|1094.4|1095.4|1095|1095.6|1095.4|1094.6|1094.4|10146
1628865140000|2021-08-13 14:32:20|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.6|308
1628865150000|2021-08-13 14:32:30|1095.4|1095|1095.6|1095.2|1095.8|1095.2|1095.4|1095|65
1628865160000|2021-08-13 14:32:40|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|441
1628865180000|2021-08-13 14:33:00|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.8|1094.4|1142
1628865190000|2021-08-13 14:33:10|1095|1094.6|1095|1094.6|1095.4|1094.8|1095|1094.6|0
1628865200000|2021-08-13 14:33:20|1094.8||1095||1095.2||1094.8||17
1628865210000|2021-08-13 14:33:30|1095.2|1094.4|1094.6|1094.2|1095.2|1094.4|1094.6|1094.2|2245
1628865220000|2021-08-13 14:33:40|1094.4|1094|1094.6|1094|1094.6|1094.2|1094.4|1094|0
1628865230000|2021-08-13 14:33:50|1094.8|1094.2|1095|1094.6|1095|1094.8|1094.8|1094.2|3800
1628865240000|2021-08-13 14:34:00||1094.8||1094.6||1094.8||1094.6|0
1628865250000|2021-08-13 14:34:10|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.6|60
1628865280000|2021-08-13 14:34:40|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1628865290000|2021-08-13 14:34:50|1095.4|1095|1095|1094.6|1095.4|1095|1095|1094.6|2952
1628865300000|2021-08-13 14:35:00|1094.8|1094.4|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|1999
1628865310000|2021-08-13 14:35:10|1095|1094.6|1094.4|1094|1095|1094.6|1094.4|1094|1422
1628865320000|2021-08-13 14:35:20|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|1
1628865350000|2021-08-13 14:35:50|1093.8|1093.6|1094.2|1093.6|1094.2|1093.6|1093.8|1093.4|2250
1628865360000|2021-08-13 14:36:00|1094|1093.8|1094.2|1093.6|1094.2|1093.8|1094|1093.6|500
1628865370000|2021-08-13 14:36:10||1093.8||1093.8||1093.8||1093.8|0
1628865390000|2021-08-13 14:36:30||1094||1093.8||1094||1093.8|0
1628865400000|2021-08-13 14:36:40|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|1240
1628865410000|2021-08-13 14:36:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1628865420000|2021-08-13 14:37:00|1094.2||1094.4||1094.4||1094.2||0
1628865430000|2021-08-13 14:37:10|1094.6|1094.2|1094|1093.6|1094.6|1094.2|1094|1093.6|1654
1628865440000|2021-08-13 14:37:20|1094.2||1093.8||1094.2||1093.8||0
1628865450000|2021-08-13 14:37:30|1094||1094||1094||1093.8||0
1628865490000|2021-08-13 14:38:10|1093.6|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|13285
1628865500000|2021-08-13 14:38:20||1093.6||1093.6||1093.6||1093.6|0
1628865510000|2021-08-13 14:38:30|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|128
1628865520000|2021-08-13 14:38:40||1093.8||1093.6||1093.8||1093.6|1764
1628865540000|2021-08-13 14:39:00|1094.2|1093.8|1094.4|1094|1094.6|1094.4|1094.2|1093.8|27191
1628865550000|2021-08-13 14:39:10|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|4014
1628865560000|2021-08-13 14:39:20|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|56
1628865570000|2021-08-13 14:39:30|1094.2|1093.8|1093.8|1093.4|1094.4|1093.8|1093.8|1093.4|2667
1628865600000|2021-08-13 14:40:00|1093.6||1093.8||1093.8||1093.6||0
1628865630000|2021-08-13 14:40:30|1093.6||1093.8||1093.8||1093.6||0
1628865670000|2021-08-13 14:41:10|1094|1093.6|1094.4|1094|1094.6|1094|1093.8|1093.6|1657
1628865680000|2021-08-13 14:41:20||1094.2||1094||1094.2||1094|0
1628865690000|2021-08-13 14:41:30|||||||||30
1628865700000|2021-08-13 14:41:40|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|0
1628865710000|2021-08-13 14:41:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|1214
1628865720000|2021-08-13 14:42:00|1094.2|1093.8|1094|1093.6|1094.2|1094|1094|1093.6|2934
1628865730000|2021-08-13 14:42:10|1094.2|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.8|0
1628865740000|2021-08-13 14:42:20|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.4|0
1628865750000|2021-08-13 14:42:30|1094|1093.8|1094|1093.8|1094.2|1093.8|1093.8|1093.8|55
1628865760000|2021-08-13 14:42:40|1094.2|1094|1094.2|1093.8|1094.2|1094|1093.8|1093.6|3659
1628865770000|2021-08-13 14:42:50|1094||1094.2||1094.2||1094||0
1628865780000|2021-08-13 14:43:00|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.2|1094|308
1628865790000|2021-08-13 14:43:10|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|817
1628865800000|2021-08-13 14:43:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1628865810000|2021-08-13 14:43:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1628865820000|2021-08-13 14:43:40|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|3958
1628865830000|2021-08-13 14:43:50|1094||1094||1094||1094||30
1628865840000|2021-08-13 14:44:00|1093.8|1093.6|1094.2|1093.6|1094.2|1093.8|1093.8|1093.4|844
1628865850000|2021-08-13 14:44:10|1094|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1628865860000|2021-08-13 14:44:20|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|0
1628865880000|2021-08-13 14:44:40|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|34
1628865890000|2021-08-13 14:44:50|1094|1093.6|1094.4|1094|1094.4|1094|1094|1093.6|1051
1628865910000|2021-08-13 14:45:10|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094|4500
1628865920000|2021-08-13 14:45:20|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1628865940000|2021-08-13 14:45:40|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|678
1628865950000|2021-08-13 14:45:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1628865960000|2021-08-13 14:46:00|1094.6|1094.2|1094.6|1094.4|1094.6|1094.4|1094.6|1094.2|744
1628865970000|2021-08-13 14:46:10|1094.8|1094.2|1094.6|1094.4|1094.8|1094.4|1094.6|1094.2|0
1628865980000|2021-08-13 14:46:20|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|11
1628865990000|2021-08-13 14:46:30|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|1667
1628866000000|2021-08-13 14:46:40|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.4|1094|2015
1628866010000|2021-08-13 14:46:50|1094.6||1094.6||1094.6||1094.4||0
1628866020000|2021-08-13 14:47:00|1094.4|1094.2|1094.6|1094|1094.6|1094.2|1094.4|1094|0
1628866030000|2021-08-13 14:47:10|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|0
1628866040000|2021-08-13 14:47:20|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.4|549
1628866060000|2021-08-13 14:47:40|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|1704
1628866080000|2021-08-13 14:48:00|1095||1094.8||1095||1094.8||0
1628866090000|2021-08-13 14:48:10|1095|1094.6|1094.6|1094.2|1095|1094.6|1094.6|1094.2|3148
1628866100000|2021-08-13 14:48:20|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1628866110000|2021-08-13 14:48:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|715
1628866120000|2021-08-13 14:48:40|1094.4||1094.6||1094.6||1094.4||0
1628866140000|2021-08-13 14:49:00|1094.8|1094.4|1095|1094.4|1095|1094.4|1094.6|1094.2|1121
1628866150000|2021-08-13 14:49:10|1095.2|1094.6|1094.8|1094.4|1095.2|1094.8|1094.6|1094.2|2967
1628866160000|2021-08-13 14:49:20|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|10
1628866170000|2021-08-13 14:49:30|1094.4|1094.4|1094.4|1094.2|1094.4|1094.4|1094.4|1094.2|308
1628866190000|2021-08-13 14:49:50|1094.2|1094|1094.2|1093.8|1094.4|1094.2|1094.2|1093.8|1234
1628866200000|2021-08-13 14:50:00|1094.4|1094|1094.6|1094.2|1094.6|1094.4|1094.4|1094|511
1628866210000|2021-08-13 14:50:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|0
1628866220000|2021-08-13 14:50:20|1095|1094.6|1095.4|1095|1095.4|1095|1094.8|1094.6|9186
1628866230000|2021-08-13 14:50:30|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1628866280000|2021-08-13 14:51:20|1095.6|1095.2|1095.4|1095.2|1095.6|1095.4|1095.4|1095|4252
1628866290000|2021-08-13 14:51:30|1095.6|1095.4|1095.6|1095|1095.6|1095.4|1095.4|1095|377
1628866300000|2021-08-13 14:51:40||1095.2||1095||1095.2||1095|0
1628866310000|2021-08-13 14:51:50|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1094.8|3284
1628866320000|2021-08-13 14:52:00|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|1696
1628866330000|2021-08-13 14:52:10|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.4|1095|80
1628866340000|2021-08-13 14:52:20|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|800
1628866350000|2021-08-13 14:52:30|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|872
1628866360000|2021-08-13 14:52:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095|2373
1628866370000|2021-08-13 14:52:50|1095.8||1095.6||1095.8||1095.6||0
1628866380000|2021-08-13 14:53:00|1095.8|1095.4|1095.8|1095.6|1096|1095.8|1095.8|1095.4|4145
1628866390000|2021-08-13 14:53:10|1096|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.4|103
1628866400000|2021-08-13 14:53:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|1786
1628866410000|2021-08-13 14:53:30|1095.6|1095.2|1096|1095.4|1096|1095.4|1095.6|1095.2|0
1628866420000|2021-08-13 14:53:40|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1628866430000|2021-08-13 14:53:50|1096||1095.8||1096||1095.8||0
1628866440000|2021-08-13 14:54:00|1096|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.4|828
1628866450000|2021-08-13 14:54:10|1096.2|1095.8|1096.4|1095.8|1096.4|1096|1096|1095.8|0
1628866460000|2021-08-13 14:54:20|1096.2|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|2420
1628866470000|2021-08-13 14:54:30|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.4|2142
1628866480000|2021-08-13 14:54:40|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1628866490000|2021-08-13 14:54:50|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1628866500000|2021-08-13 14:55:00|1095.6||1095.8||1095.8||1095.6||0
1628866520000|2021-08-13 14:55:20|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|500
1628866530000|2021-08-13 14:55:30|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.4|848
1628866540000|2021-08-13 14:55:40|1095.6||1095.8||1095.8||1095.6||0
1628866550000|2021-08-13 14:55:50||1095.6||1095.6||1095.6||1095.6|0
1628866560000|2021-08-13 14:56:00||1095.4||1095.4||1095.4||1095.4|0
1628866570000|2021-08-13 14:56:10|1095.6||1095.8||1095.8||1095.6||0
1628866600000|2021-08-13 14:56:40|1095.6||1095.8||1095.8||1095.6||0
1628866630000|2021-08-13 14:57:10|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|572
1628866650000|2021-08-13 14:57:30||1095.8||1095.6||1095.8||1095.6|917
1628866660000|2021-08-13 14:57:40|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|2218
1628866670000|2021-08-13 14:57:50|1095.4|1095|1095.4|1095|1095.6|1095|1095.2|1095|3521
1628866680000|2021-08-13 14:58:00|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095|1094.6|1900
1628866700000|2021-08-13 14:58:20|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1628866740000|2021-08-13 14:59:00||1094.8||1094.8||1094.8||1094.8|0
1628866750000|2021-08-13 14:59:10|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1095|1707
1628866760000|2021-08-13 14:59:20|1095.2|1094.8|1095.2|1094.8|1095.4|1094.8|1095|1094.8|3109
1628866770000|2021-08-13 14:59:30|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|1955
1628866780000|2021-08-13 14:59:40|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1628866790000|2021-08-13 14:59:50|1094.8||1094.8||1094.8||1094.8||0
1628866800000|2021-08-13 15:00:00|1095|1094.8|1094.8|1094.4|1095|1094.8|1094.8|1094.4|740
1628866820000|2021-08-13 15:00:20|1094.6|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|770
1628866830000|2021-08-13 15:00:30|1094.4|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|2195
1628866840000|2021-08-13 15:00:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|100
1628866850000|2021-08-13 15:00:50|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1628866860000|2021-08-13 15:01:00|1095||1095.2||1095.2||1095||180
1628866870000|2021-08-13 15:01:10|1095.4|1095|1095.2|1094.8|1095.4|1095|1095|1094.8|1061
1628866880000|2021-08-13 15:01:20|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1628866890000|2021-08-13 15:01:30|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1628866910000|2021-08-13 15:01:50|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|1849
1628866940000|2021-08-13 15:02:20|1094.8||1095||1095||1094.8||0
1628866950000|2021-08-13 15:02:30|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|4349
1628866960000|2021-08-13 15:02:40|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1628866970000|2021-08-13 15:02:50|1095|1094.8|1095.2|1094.8|1095.2|1095|1095|1094.8|10304
1628866980000|2021-08-13 15:03:00|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|303
1628866990000|2021-08-13 15:03:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|0
1628867010000|2021-08-13 15:03:30|1095.4||1095.4||1095.4||1095.4||0
1628867030000|2021-08-13 15:03:50|1095.6||1095.6||1095.6||1095.6||0
1628867040000|2021-08-13 15:04:00|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|424
1628867050000|2021-08-13 15:04:10|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|167
1628867070000|2021-08-13 15:04:30||1095.2||1095.2||1095.2||1095|3977
1628867100000|2021-08-13 15:05:00|1095.6|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|601
1628867120000|2021-08-13 15:05:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|1381
1628867150000|2021-08-13 15:05:50|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1227
1628867160000|2021-08-13 15:06:00|1095.8|1095.4|1096|1095.6|1096.2|1096|1095.6|1095.2|26483
1628867180000|2021-08-13 15:06:20|1095.8|1095.4|1096|1095.6|1096.2|1095.6|1095.6|1095.4|446
1628867190000|2021-08-13 15:06:30|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|0
1628867200000|2021-08-13 15:06:40|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|0
1628867210000|2021-08-13 15:06:50|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1628867220000|2021-08-13 15:07:00|1096.2|1095.8|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|200
1628867230000|2021-08-13 15:07:10|1096.4|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096|0
1628867240000|2021-08-13 15:07:20|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1628867250000|2021-08-13 15:07:30|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|303
1628867270000|2021-08-13 15:07:50|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|1456
1628867300000|2021-08-13 15:08:20|1096|1095.6|1096|1095.6|1096.2|1095.6|1095.8|1095.6|1200
1628867330000|2021-08-13 15:08:50|1096.2|1095.8|1096|1095.6|1096.2|1096|1096|1095.6|4008
1628867350000|2021-08-13 15:09:10|1095.8||1095.8||1095.8||1095.8||0
1628867360000|2021-08-13 15:09:20|1096|1095.4|1095.6|1095.2|1096|1095.4|1095.4|1095.2|2049
1628867370000|2021-08-13 15:09:30|1096|1095.4|1095.8|1095.4|1096|1095.6|1095.6|1095.2|15000
1628867380000|2021-08-13 15:09:40||1095.6||1095.4||1095.6||1095.4|1130
1628867390000|2021-08-13 15:09:50|1095.6||1095.6||1095.6||1095.6||0
1628867420000|2021-08-13 15:10:20|1095.8||1095.8||1095.8||1095.8||367
1628867430000|2021-08-13 15:10:30|1096|1095.6|1096.2|1095.8|1096.4|1096|1096|1095.6|3627
1628867440000|2021-08-13 15:10:40|1096||1096.2||1096.2||1096||0
1628867460000|2021-08-13 15:11:00|1096|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|1469
1628867500000|2021-08-13 15:11:40|1096.4|1096|1096.2|1096|1096.4|1096.2|1096.2|1096|579
1628867510000|2021-08-13 15:11:50|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|183
1628867530000|2021-08-13 15:12:10|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|6984
1628867540000|2021-08-13 15:12:20|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|5474
1628867550000|2021-08-13 15:12:30|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|1551
1628867560000|2021-08-13 15:12:40|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096|1095.8|25065
1628867580000|2021-08-13 15:13:00|1096.6|1096.2|1096.6|1096.4|1096.8|1096.4|1096.6|1096|490
1628867590000|2021-08-13 15:13:10|1096.8|1096.6|1096.4|1096.2|1096.8|1096.6|1096.4|1096.2|2371
1628867600000|2021-08-13 15:13:20|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|1894
1628867620000|2021-08-13 15:13:40|1096.8|1096.6|1097.2|1096.8|1097.4|1097|1096.6|1096.4|4443
1628867640000|2021-08-13 15:14:00|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|307
1628867650000|2021-08-13 15:14:10|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|674
1628867660000|2021-08-13 15:14:20|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|0
1628867670000|2021-08-13 15:14:30|1096.8|1096.8|1097|1096.8|1097|1096.8|1096.8|1096.6|804
1628867690000|2021-08-13 15:14:50|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|860
1628867700000|2021-08-13 15:15:00|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|3032
1628867720000|2021-08-13 15:15:20|1096.4||1096.6||1096.6||1096.4||0
1628867730000|2021-08-13 15:15:30|1096.4||1096.4||1096.4||1096.4||0
1628867750000|2021-08-13 15:15:50|1096.2|1096|1096.4|1096|1096.4|1096|1096.2|1096|606
1628867770000|2021-08-13 15:16:10|1096.6|1096.2|1096.6|1096.4|1096.8|1096.6|1096.6|1096.2|8909
1628867780000|2021-08-13 15:16:20|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.2|1096|3987
1628867800000|2021-08-13 15:16:40|||||||||2941
1628867810000|2021-08-13 15:16:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|1188
1628867840000|2021-08-13 15:17:20|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|2484
1628867870000|2021-08-13 15:17:50|1096.4|1096|1096.2|1096|1096.4|1096.2|1096.2|1096|314
1628867900000|2021-08-13 15:18:20|1096|1095.8|1096.2|1096|1096.2|1096|1096|1095.8|3935
1628867910000|2021-08-13 15:18:30||1095.8||1095.8||1095.8||1095.8|0
1628867930000|2021-08-13 15:18:50|1096|1096|1096|1095.8|1096|1096|1095.8|1095.6|11398
1628867970000|2021-08-13 15:19:30|||||||||1173
1628867990000|2021-08-13 15:19:50|1096.2|1096|1096.2|1096|1096.2|1096|1096.2|1095.8|1184
1628868000000|2021-08-13 15:20:00||1095.8||1095.8||1095.8||1095.8|2851
1628868010000|2021-08-13 15:20:10||1096||1096||1096||1096|0
1628868040000|2021-08-13 15:20:40||1095.8||1095.8||1096||1095.8|625
1628868050000|2021-08-13 15:20:50||1096||1096||1096||1096|0
1628868060000|2021-08-13 15:21:00||1095.8||1096||1096||1095.8|1632
1628868070000|2021-08-13 15:21:10|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|1670
1628868080000|2021-08-13 15:21:20|1096.2|1096|1096.4|1096|1096.4|1096|1096.2|1096|6751
1628868100000|2021-08-13 15:21:40||1096.2||1096||1096.2||1096|1134
1628868130000|2021-08-13 15:22:10|1096.2|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.6|868
1628868140000|2021-08-13 15:22:20|1095.8|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|670
1628868160000|2021-08-13 15:22:40|1095.8|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|1346
1628868180000|2021-08-13 15:23:00|1095.8|1095.4|1095.8|1095.6|1096|1095.6|1095.4|1095|30093
1628868190000|2021-08-13 15:23:10||1095.4||1095.6||1095.6||1095.4|669
1628868230000|2021-08-13 15:23:50|1095.6|1095.4|1095.8|1095.6|1095.8|1095.6|1095.6|1095.2|200
1628868240000|2021-08-13 15:24:00|1096|1095.8|1096|1095.8|1096|1095.8|1096|1095.8|4083
1628868250000|2021-08-13 15:24:10|1095.8|1095.6|1095.8|1095.6|1095.8|1095.6|1095.8|1095.6|2600
1628868260000|2021-08-13 15:24:20|1095.6|1095.4|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|5430
1628868270000|2021-08-13 15:24:30|1095.4|1095.4|1095.4|1095.2|1095.4|1095.4|1095.4|1095.2|0
1628868280000|2021-08-13 15:24:40|1095.2|1095|1095.2|1095|1095.4|1095.2|1095|1094.8|13510
1628868290000|2021-08-13 15:24:50|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|493
1628868310000|2021-08-13 15:25:10|1095.4|1095|1095.4|1095.2|1095.4|1095.2|1095.4|1094.8|6579
1628868320000|2021-08-13 15:25:20|1095.6|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|4749
1628868330000|2021-08-13 15:25:30|1095.6|1095.2|1095.4|1095.2|1095.8|1095.4|1095.4|1095|8980
1628868340000|2021-08-13 15:25:40|1095.6|1095.4|1095.6|1095.4|1095.6|1095.4|1095.6|1095.2|512
1628868360000|2021-08-13 15:26:00|1095.8||1095.6||1095.8||1095.6||0
1628868370000|2021-08-13 15:26:10|1095.8|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.6|1874
1628868380000|2021-08-13 15:26:20|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|5322
1628868390000|2021-08-13 15:26:30|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|2414
1628868400000|2021-08-13 15:26:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|3399
1628868410000|2021-08-13 15:26:50|1096.4|1096.4|1096.6|1096.4|1096.6|1096.4|1096.4|1096.2|688
1628868420000|2021-08-13 15:27:00|1096.8|1096.2|1096.8|1096.4|1097|1096.6|1096.6|1096.2|15250
1628868430000|2021-08-13 15:27:10|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096.4|1820
1628868450000|2021-08-13 15:27:30|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|7078
1628868460000|2021-08-13 15:27:40|1096.4|1096|1096.2|1096|1096.4|1096|1096.2|1096|2945
1628868470000|2021-08-13 15:27:50|1096.4|1096.2|1096.8|1096.4|1097|1096.6|1096.4|1096|14484
1628868480000|2021-08-13 15:28:00|1096.6|1096.6|1096.8|1096.6|1096.8|1096.6|1096.6|1096.6|9674
1628868490000|2021-08-13 15:28:10||1096.4||1096.4||1096.6||1096.4|16212
1628868500000|2021-08-13 15:28:20|1096.6|1096.2|1096.8|1096.6|1096.8|1096.6|1096.4|1096|19267
1628868510000|2021-08-13 15:28:30||1096.4||1096.6||1096.6||1096.4|2448
1628868520000|2021-08-13 15:28:40|1096.6|1096.4|1096.8|1096.6|1096.8|1096.6|1096.6|1096.2|11623
1628868530000|2021-08-13 15:28:50|1096.6|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.4|17488
1628868540000|2021-08-13 15:29:00|1096.8||1096.8||1096.8||1096.8||0
1628868550000|2021-08-13 15:29:10|1097|1096.8|1097.2|1096.8|1097.4|1096.8|1097|1096.8|4000
1628868570000|2021-08-13 15:29:30|1097||1097||1097.2||1097||400
1628868580000|2021-08-13 15:29:40|1097.2||1097||1097.2||1097||536
1628868590000|2021-08-13 15:29:50|1097.2|1096.6|1097.6|1097.2|1097.6|1097.2|1097.2|1096.6|1398
1629097210000|2021-08-16 07:00:10|1092|1090.2|1091|1090|1092|1090.8|1090.8|1090|62066
1629097220000|2021-08-16 07:00:20|1090.6|1089.4|1089|1088|1090.8|1090|1089|1088|13647
1629097230000|2021-08-16 07:00:30|1088.8||1088.8||1088.8||1088.8||0
1629097240000|2021-08-16 07:00:40|1088.6|1087.8|1087.8|1086|1088.6|1087.8|1087.8|1086|8206
1629097250000|2021-08-16 07:00:50|1087.6|1085.8|1087|1086|1087.6|1086|1087|1085.6|2011
1629097260000|2021-08-16 07:01:00|1087.2|1086.2|1087.6|1086.6|1088.2|1088|1087.2|1086.2|1937
1629097270000|2021-08-16 07:01:10|1087.8|1086.8|1087|1086|1088.2|1087.2|1087|1086|0
1629097280000|2021-08-16 07:01:20|1087.2|1086.2|1087.8|1086.8|1088.2|1087.2|1087|1086|736
1629097290000|2021-08-16 07:01:30|1087.6|1086.6|1086.8|1086|1088.2|1087.2|1086.8|1086|1244
1629097300000|2021-08-16 07:01:40|1086.6|1086.2|1087|1085.6|1087.2|1087|1086.2|1085.2|13744
1629097310000|2021-08-16 07:01:50|1086.8|1085.4|1086.8|1086|1086.8|1086.4|1086.2|1085|3584
1629097320000|2021-08-16 07:02:00|1086.6|1085.8|1086.8|1085.8|1087|1086|1086|1085|2287
1629097330000|2021-08-16 07:02:10|1086.6|1086|1086|1085.2|1086.8|1086|1085.8|1085.2|3967
1629097340000|2021-08-16 07:02:20|1086.2|1085.4|1086.6|1085.4|1086.8|1085.8|1086.2|1085.4|0
1629097350000|2021-08-16 07:02:30|1086.4|1085.2|1085.8|1084.6|1086.4|1085.6|1085|1084.2|30051
1629097360000|2021-08-16 07:02:40|1085.6||1085.8||1085.8||1085.6||0
1629097370000|2021-08-16 07:02:50|1086|1084.8|1086.2|1085.2|1086.2|1085.8|1086|1084.8|1650
1629097380000|2021-08-16 07:03:00|1086|1085.4|1085.6|1084.6|1086|1085.4|1085.4|1084.6|337
1629097390000|2021-08-16 07:03:10|1086|1084.8|1085.8|1085.2|1086.4|1085.2|1085.8|1084.8|731
1629097400000|2021-08-16 07:03:20|1086|1085.4|1086.6|1085.8|1086.8|1085.8|1086|1085.4|1752
1629097410000|2021-08-16 07:03:30|1086.4|1085.6|1085.8|1085|1086.4|1085.8|1085.8|1085|2626
1629097420000|2021-08-16 07:03:40|1086|1084.8|1086.4|1085.4|1086.4|1085.4|1085.8|1084.8|2594
1629097440000|2021-08-16 07:04:00|1086.2|1085.2|1085.8|1085|1086.2|1085.2|1084.6|1084|11745
1629097450000|2021-08-16 07:04:10|1085|1084.8|1085|1084.4|1085.6|1084.8|1085|1084.4|2573
1629097460000|2021-08-16 07:04:20|1084.8|1084.2|1085|1084|1085.4|1084.2|1084.6|1083.8|2510
1629097470000|2021-08-16 07:04:30|1084.8||1084.8||1084.8||1084.8||0
1629097480000|2021-08-16 07:04:40||1084.2||1084.2||1084.2||1084|0
1629097490000|2021-08-16 07:04:50|1085|1084.4|1085.4|1084.6|1085.6|1084.6|1085|1084.4|814
1629097500000|2021-08-16 07:05:00|1085.6||1085.6||1085.6||1085.6||0
1629097510000|2021-08-16 07:05:10|1085.4|1084.4|1084.4|1083.8|1085.4|1084.4|1084|1083.4|7009
1629097520000|2021-08-16 07:05:20|1084.2|1083.6|1084.6|1083.8|1084.6|1084|1083.4|1083|6763
1629097530000|2021-08-16 07:05:30|1084.4|1084.4|1084.8|1084.2|1084.8|1084.6|1084.2|1083.8|12284
1629097540000|2021-08-16 07:05:40|1084.6|1084|1084.4|1083.8|1084.6|1084.4|1084|1083.6|5044
1629097550000|2021-08-16 07:05:50|1084.6|1084|1084.8|1084.2|1085.6|1084.8|1084.6|1084|5708
1629097560000|2021-08-16 07:06:00|1084.6|1084|1084.8|1084|1085|1084|1084.6|1084|0
1629097570000|2021-08-16 07:06:10|1084.6|1083.8|1084|1083.2|1084.6|1084|1084|1083.2|0
1629097580000|2021-08-16 07:06:20|1084.2|1083.4|1083|1082.4|1084.6|1084.2|1083|1082.2|7708
1629097590000|2021-08-16 07:06:30|1082.8|1082.8|1082.4|1081.6|1083|1082.8|1081.8|1081|23649
1629097600000|2021-08-16 07:06:40|1082.2|1081.8|1082|1081.6|1082.4|1081.8|1082|1081.6|1323
1629097610000|2021-08-16 07:06:50|1081.8|1081.4|1082.8|1081.8|1083|1082.6|1081.6|1081.4|8685
1629097620000|2021-08-16 07:07:00|1082.6|1082|1082.2|1081.4|1082.8|1082.2|1082|1081.4|6190
1629097630000|2021-08-16 07:07:10||1081.6||1081.6||1081.6||1081.6|0
1629097640000|2021-08-16 07:07:20||1081.4||1081.4||1081.4||1081.4|0
1629097650000|2021-08-16 07:07:30|1082|1081.6|1082.8|1082.2|1082.8|1082.2|1081.4|1081.2|5160
1629097660000|2021-08-16 07:07:40|1083|1082.4|1083.6|1083.2|1084|1083.8|1083|1082.4|18270
1629097670000|2021-08-16 07:07:50|1083.4|1082.8|1083|1082.2|1083.6|1083.2|1083|1082.2|1471
1629097680000|2021-08-16 07:08:00|1083.2|1082.4|1082.8|1082|1083.4|1083|1082.8|1082|6685
1629097690000|2021-08-16 07:08:10|1082.6|1081.8|1082|1081.6|1082.6|1081.8|1082|1081.6|597
1629097700000|2021-08-16 07:08:20|1081.8|1081.4|1081.6|1081.2|1082|1081.4|1081.2|1080.2|37409
1629097710000|2021-08-16 07:08:30|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.4|1081|675
1629097720000|2021-08-16 07:08:40|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|4909
1629097740000|2021-08-16 07:09:00|1080.6|1080.2|1081.6|1081|1081.8|1081.2|1079.8|1079.2|28732
1629097750000|2021-08-16 07:09:10|1081.4|1080.8|1081.2|1080.4|1081.4|1080.8|1081|1080.4|297
1629097760000|2021-08-16 07:09:20|1080.8|1080.6|1080.4|1080|1081.2|1080.6|1080.4|1080|5395
1629097770000|2021-08-16 07:09:30|1080.2|1079.8|1081.4|1080.8|1081.4|1081|1080.2|1079.8|1408
1629097780000|2021-08-16 07:09:40|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1629097790000|2021-08-16 07:09:50|1081.8|1081.2|1082|1081.2|1082.4|1081.6|1081.8|1081.2|0
1629097800000|2021-08-16 07:10:00|1081.8|1081.4|1082|1081.4|1082.2|1081.4|1081.6|1081.4|0
1629097810000|2021-08-16 07:10:10|1082.2|1081.6|1082.4|1082|1082.8|1082.2|1082.2|1081.6|5310
1629097820000|2021-08-16 07:10:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1629097830000|2021-08-16 07:10:30|1083|1082.6|1083.8|1083.4|1084.2|1083.6|1083|1082.4|5302
1629097840000|2021-08-16 07:10:40|1084|1083.6|1083|1082.2|1084.2|1083.6|1082.8|1082.2|3414
1629097850000|2021-08-16 07:10:50|1083.2|1082.4|1082.6|1081.8|1083.4|1082.6|1082.2|1081.6|10423
1629097860000|2021-08-16 07:11:00|1082.4|1082|1082.8|1082.2|1083|1082.6|1082.4|1082|10500
1629097870000|2021-08-16 07:11:10|1083|1082.4|1082.8|1082.2|1083|1082.6|1082.6|1082.2|928
1629097880000|2021-08-16 07:11:20|1083|1082.4|1082.6|1082.2|1083|1082.6|1082.4|1082.2|0
1629097890000|2021-08-16 07:11:30|1083|1082.4|1083.4|1082.8|1083.4|1082.8|1082.6|1082|25422
1629097900000|2021-08-16 07:11:40|1083.6|1083|1083.6|1082.8|1083.8|1083.2|1083.6|1082.8|666
1629097910000|2021-08-16 07:11:50|1083.8|1083|1083.8|1083.2|1084|1083.6|1083.6|1083|2281
1629097920000|2021-08-16 07:12:00|1084|1083.4|1084.6|1084|1084.6|1084|1084|1083.4|0
1629097930000|2021-08-16 07:12:10|1084.8|1084.2|1083.8|1083.2|1084.8|1084.2|1083.8|1083.2|556
1629097940000|2021-08-16 07:12:20|1084|1083.4|1084.2|1083.4|1084.2|1083.6|1084|1083.4|0
1629097960000|2021-08-16 07:12:40||1083.6||1083.4||1083.6||1083.4|0
1629097970000|2021-08-16 07:12:50|1084|1083.6|1084.2|1083.6|1084.4|1083.6|1083.4|1083|600
1629097980000|2021-08-16 07:13:00|1084|1083.4|1084.2|1083.8|1084.2|1083.8|1084|1083.4|0
1629097990000|2021-08-16 07:13:10|1084|1083.6|1084.6|1084|1084.6|1084|1084|1083.4|155
1629098000000|2021-08-16 07:13:20|1084.8|1084.2|1084.6|1084.2|1085|1084.8|1084.6|1083.8|6173
1629098010000|2021-08-16 07:13:30|1084.8|1084.4|1084|1083.6|1084.8|1084.4|1084|1083.4|1576
1629098020000|2021-08-16 07:13:40|1084.4|1083.8|1085|1084.6|1085|1084.6|1084.2|1083.8|292
1629098030000|2021-08-16 07:13:50|1085.2|1084.8|1085.2|1084.6|1085.2|1084.8|1085.2|1084.6|0
1629098040000|2021-08-16 07:14:00|1085.4|1084.8|1085.4|1084.8|1085.8|1084.8|1085.2|1084.6|1000
1629098050000|2021-08-16 07:14:10|1085.2|1085|1085.2|1084.4|1085.4|1085|1084.8|1084|1494
1629098060000|2021-08-16 07:14:20|1085||1085.2||1085.2||1085||0
1629098070000|2021-08-16 07:14:30||1084.6||1084.8||1084.8||1084.6|0
1629098080000|2021-08-16 07:14:40|1085.4|1085|1085.6|1084.8|1086.4|1085.6|1085.4|1084.6|2491
1629098100000|2021-08-16 07:15:00|1085.8|1085|1085|1084.6|1086|1085.6|1084.8|1084.2|2588
1629098110000|2021-08-16 07:15:10|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.2|0
1629098120000|2021-08-16 07:15:20|1085|1084.6|1085.8|1085|1085.8|1085.2|1085|1084.6|1868
1629098130000|2021-08-16 07:15:30|1085.6|1085.2|1085.4|1084.8|1085.6|1085.2|1085|1084.4|1281
1629098140000|2021-08-16 07:15:40|1085.2|1085|1083.6|1083.2|1085.2|1085|1083.4|1083|6435
1629098150000|2021-08-16 07:15:50|1083.4|1083|1084|1083.6|1084.4|1083.8|1083|1082.4|4321
1629098160000|2021-08-16 07:16:00|1084.4|1083.8|1084.8|1084.2|1084.8|1084.2|1084|1083.6|5269
1629098170000|2021-08-16 07:16:10|1084.6|1084|1084.8|1084|1084.8|1084.2|1084.4|1084|0
1629098180000|2021-08-16 07:16:20|1084.6|1084.2|1084|1083.4|1084.6|1084.2|1083.8|1083.4|3559
1629098190000|2021-08-16 07:16:30|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1123
1629098200000|2021-08-16 07:16:40|1084|1083.4|1083.8|1083.4|1084.2|1083.4|1083.6|1083.2|748
1629098210000|2021-08-16 07:16:50|1083.6|1083.2|1083.2|1083|1083.8|1083.2|1083.2|1082.8|0
1629098220000|2021-08-16 07:17:00|1083.6|1082.8|1084.8|1084.4|1085|1084.4|1083.6|1082.8|4064
1629098230000|2021-08-16 07:17:10|1084.6|1084.2|1084.2|1083.6|1084.6|1084.4|1084|1083.6|2682
1629098240000|2021-08-16 07:17:20|1084|1083.4|1084|1083.4|1084|1083.6|1083.6|1083|984
1629098250000|2021-08-16 07:17:30|1084.2|1083.6|1085|1084.6|1085.2|1084.8|1084.2|1083.6|3328
1629098260000|2021-08-16 07:17:40|1085.4|1084.4|1085.8|1085.2|1086|1085.8|1085.4|1084.4|2242
1629098270000|2021-08-16 07:17:50|1085.6|1085.4|1086|1085.4|1086|1085.4|1085.6|1085.2|2000
1629098280000|2021-08-16 07:18:00|1085.8|1085.6|1086.8|1086.4|1087|1086.4|1085.8|1085.6|3296
1629098290000|2021-08-16 07:18:10|1087|1086.6|1087.4|1086.8|1088|1087.6|1087|1086.4|5076
1629098300000|2021-08-16 07:18:20|1087.2|1086.6|1086.8|1086.2|1087.4|1086.8|1086.6|1086.2|1100
1629098310000|2021-08-16 07:18:30|1086.6|1086|1087.6|1087|1087.8|1087.2|1086.6|1086|892
1629098320000|2021-08-16 07:18:40|1087.4|1087.2|1087.8|1087|1088|1087.4|1087.2|1086.8|1121
1629098330000|2021-08-16 07:18:50|1087.4|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087|810
1629098340000|2021-08-16 07:19:00|1087.4|1087|1087.8|1087.2|1088|1087.2|1087.2|1086.8|2702
1629098350000|2021-08-16 07:19:10|1088|1087.4|1089|1088.4|1089|1088.6|1088|1087.4|1417
1629098360000|2021-08-16 07:19:20|1088.8|1088.2|1088.4|1088|1089|1088.6|1088.4|1087.8|1982
1629098370000|2021-08-16 07:19:30|1088.2|1087.8|1088|1087.2|1088.4|1088|1088|1087.2|551
1629098380000|2021-08-16 07:19:40|1088.2|1087.4|1087.8|1087.2|1088.4|1087.8|1087.8|1087.2|0
1629098390000|2021-08-16 07:19:50|1088|1087.4|1088|1087.4|1088.2|1087.6|1088|1087.2|235
1629098400000|2021-08-16 07:20:00|1088.2|1087.6|1088.2|1087.8|1088.8|1088.2|1088.2|1087.6|1619
1629098410000|2021-08-16 07:20:10|1088|1087.6|1088.6|1087.8|1088.6|1087.8|1088|1087.6|830
1629098420000|2021-08-16 07:20:20|1088.4|1088|1088.4|1087.8|1089|1088.6|1088.4|1087.8|2298
1629098430000|2021-08-16 07:20:30|1088.2|1088|1088.8|1088|1089|1088.6|1088.2|1088|2411
1629098440000|2021-08-16 07:20:40|1089|1088.2|1089.4|1088.6|1089.4|1089|1088.8|1088.2|3487
1629098450000|2021-08-16 07:20:50|1089.6|1088.8|1089.4|1088.8|1089.6|1089|1089.4|1088.8|0
1629098460000|2021-08-16 07:21:00|1089.2|1089|1089.4|1088.8|1089.6|1089|1089|1088.8|522
1629098470000|2021-08-16 07:21:10|1089.6|1089|1089.6|1089.2|1090|1089.4|1089.4|1088.8|980
1629098480000|2021-08-16 07:21:20|1089.8|1089.4|1090|1089.4|1090.2|1089.8|1089.6|1089.2|2615
1629098490000|2021-08-16 07:21:30|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089|133
1629098500000|2021-08-16 07:21:40|1089.6|1089.6|1089.6|1089.2|1090|1089.6|1089.6|1089.2|2440
1629098510000|2021-08-16 07:21:50|1089.8|1089|1089.4|1089|1089.8|1089|1089.2|1089|297
1629098520000|2021-08-16 07:22:00|1089.2|1088.4|1089.2|1088.6|1090.2|1089.6|1088.8|1088.4|22224
1629098530000|2021-08-16 07:22:10|1089|1088.4|1089|1088.4|1089.2|1088.6|1088.6|1088.2|1107
1629098540000|2021-08-16 07:22:20|1088.8|1088.2|1088.8|1088.2|1088.8|1088.4|1088.4|1088|2110
1629098550000|2021-08-16 07:22:30|1088.6|1088|1088|1087.4|1088.6|1088|1088|1087.4|3176
1629098560000|2021-08-16 07:22:40|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.2|0
1629098570000|2021-08-16 07:22:50|1087.6|1087.6|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|525
1629098580000|2021-08-16 07:23:00|1087.6|1087.2|1088.2|1087.6|1088.2|1087.8|1087.6|1087.2|739
1629098590000|2021-08-16 07:23:10|1088.4|1087.8|1087.6|1087.2|1088.4|1088|1087.6|1087.2|297
1629098600000|2021-08-16 07:23:20|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|823
1629098610000|2021-08-16 07:23:30|1088|1087.2|1088|1087.4|1088.4|1087.8|1088|1087.2|1121
1629098620000|2021-08-16 07:23:40|1087.8|1087.2|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|0
1629098630000|2021-08-16 07:23:50|1087.6|1087.2|1087.6|1087|1087.8|1087.2|1087.4|1086.8|380
1629098640000|2021-08-16 07:24:00|1087.4|1086.8|1087.8|1087.2|1088|1087.2|1087.2|1086.8|888
1629098650000|2021-08-16 07:24:10|1088|1087.4|1088.8|1088.2|1088.8|1088.4|1088|1087.4|0
1629098660000|2021-08-16 07:24:20|1088.6|1088.4|1089.2|1088.4|1089.4|1089|1088.6|1088.2|2090
1629098670000|2021-08-16 07:24:30|1089.4|1088.6|1089.6|1089.2|1089.6|1089.2|1089.4|1088.6|1328
1629098680000|2021-08-16 07:24:40|1089.4|1089.4|1089|1088.4|1089.6|1089.4|1089|1088.4|316
1629098690000|2021-08-16 07:24:50|1089.2|1088.6|1089.4|1089|1089.6|1089.2|1089.2|1088.6|5127
1629098700000|2021-08-16 07:25:00|1089.6|1089.2|1090.2|1089.6|1090.2|1089.8|1089.6|1089|610
1629098710000|2021-08-16 07:25:10|1090|1089.8|1089.4|1088.8|1090.2|1090|1089.2|1088.8|3559
1629098720000|2021-08-16 07:25:20|1089.2|1089|1089.4|1089|1089.6|1089|1089.2|1089|0
1629098730000|2021-08-16 07:25:30|1089.6|1089.4|1089.4|1088.8|1090|1089.6|1089|1088.6|5305
1629098740000|2021-08-16 07:25:40|1089.6|1089|1089.6|1089|1089.8|1089.2|1089.6|1089|0
1629098750000|2021-08-16 07:25:50|1089.4|1088.8|1089.4|1089|1089.4|1089|1088.8|1088.4|585
1629098760000|2021-08-16 07:26:00|1089.2|1088.8|1089|1088.4|1089.4|1088.8|1088.8|1088.4|24
1629098770000|2021-08-16 07:26:10||1088.6||1088.6||1088.6||1088.4|0
1629098780000|2021-08-16 07:26:20|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088|402
1629098790000|2021-08-16 07:26:30|1089.2|1088.8|1088|1087.6|1089.2|1088.8|1088|1087.6|441
1629098800000|2021-08-16 07:26:40|1088.2|1087.8|1088.6|1088|1088.6|1088|1088.2|1087.8|0
1629098810000|2021-08-16 07:26:50|1088.4|1087.8|1088.6|1088.2|1088.6|1088.2|1088.4|1087.8|0
1629098820000|2021-08-16 07:27:00|1088.8|1088.4|1089|1088.4|1089.2|1088.8|1088.8|1088.2|558
1629098830000|2021-08-16 07:27:10|1088.8|1088.2|1088.8|1088.2|1088.8|1088.4|1088.4|1087.8|0
1629098840000|2021-08-16 07:27:20|1088.6|1088|1088|1087.4|1088.6|1088.2|1087.6|1087|368
1629098850000|2021-08-16 07:27:30|1087.8|1087.2|1087.6|1087|1087.8|1087.4|1087.4|1086.8|866
1629098860000|2021-08-16 07:27:40|1087.4|1086.8|1087.6|1087|1087.6|1087.4|1087.2|1086.8|1777
1629098870000|2021-08-16 07:27:50|1087.8|1087.2|1087.8|1087.2|1088|1087.4|1087.8|1087.2|0
1629098880000|2021-08-16 07:28:00|1088|1087|1088|1087.4|1088.2|1087.8|1087.8|1087|0
1629098890000|2021-08-16 07:28:10|1088.2|1087.6|1088.6|1088.2|1088.6|1088.4|1088.2|1087.6|0
1629098900000|2021-08-16 07:28:20|1088.8|1088.8|1089|1088.2|1089.2|1088.8|1088.6|1088|3892
1629098910000|2021-08-16 07:28:30|1089.2|1088.4|1088.8|1088.4|1089.2|1088.6|1088.8|1088.2|0
1629098920000|2021-08-16 07:28:40|1089|1088.2|1089|1088.6|1089|1088.6|1088.8|1088.2|0
1629098940000|2021-08-16 07:29:00|1089.2|1088.8|1088.4|1087.8|1089.2|1089|1087.8|1087.2|3559
1629098950000|2021-08-16 07:29:10|1088.6|1088|1088.2|1087.4|1088.8|1088.2|1088.2|1087.4|489
1629098960000|2021-08-16 07:29:20|1088.4|1087.6|1088.2|1087.8|1088.4|1087.8|1088.2|1087.6|0
1629098970000|2021-08-16 07:29:30|1088|1087.6|1087.8|1087.4|1088.2|1087.8|1087.8|1087.2|1758
1629098980000|2021-08-16 07:29:40|1088|1087.6|1088.2|1087.8|1088.4|1088|1087.8|1087.6|460
1629098990000|2021-08-16 07:29:50|1088|1087.6|1088.2|1087.8|1088.6|1087.8|1088|1087.6|0
1629099000000|2021-08-16 07:30:00|1088.4|1088|1089.4|1088.8|1089.6|1089.2|1088.4|1088|1891
1629099010000|2021-08-16 07:30:10|1089.6|1089|1089.8|1089.4|1090|1089.6|1089.6|1089|2644
1629099020000|2021-08-16 07:30:20|1089.6|1089.2|1089|1088.6|1089.6|1089.2|1089|1088.6|797
1629099030000|2021-08-16 07:30:30|1089.2|1088.8|1089|1088.4|1089.2|1088.8|1088.6|1088.2|989
1629099040000|2021-08-16 07:30:40|1088.8|1088.6|1089.4|1089|1089.6|1089|1088.8|1088.4|961
1629099050000|2021-08-16 07:30:50|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|1218
1629099060000|2021-08-16 07:31:00|1089.2|1088.8|1089.4|1089|1089.6|1089|1089|1088.8|1113
1629099070000|2021-08-16 07:31:10|1089.2|1088.8|1089|1088.6|1089.2|1089|1088.8|1088.4|1416
1629099080000|2021-08-16 07:31:20|1089.2||1088.8||1089.2||1088.8||0
1629099090000|2021-08-16 07:31:30|1089|1088.8|1089.4|1088.8|1089.4|1088.8|1089|1088.6|2014
1629099100000|2021-08-16 07:31:40|1089.2|1088.6|1088.4|1088|1089.2|1088.8|1088.4|1087.8|3906
1629099110000|2021-08-16 07:31:50|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.6|0
1629099120000|2021-08-16 07:32:00|1088|1087.6|1087.8|1087.4|1088|1087.8|1087.6|1087|0
1629099130000|2021-08-16 07:32:10|1087.6|1087.2|1087.6|1087|1087.8|1087.4|1087.6|1087|0
1629099140000|2021-08-16 07:32:20|1087.4|1086.8|1087.6|1087.2|1087.8|1087.2|1086.8|1086.2|4254
1629099150000|2021-08-16 07:32:30|1087.4|1087.4|1087.4|1086.8|1087.6|1087.4|1087.2|1086.8|297
1629099160000|2021-08-16 07:32:40|1087.2|1086.6|1087.4|1087|1087.6|1087.2|1087|1086.4|381
1629099170000|2021-08-16 07:32:50|1087.6|1086.8|1087.6|1087.2|1087.6|1087.2|1087.6|1086.8|0
1629099180000|2021-08-16 07:33:00|1087.4|1087.4|1087.6|1087.2|1087.6|1087.4|1087|1086.4|8095
1629099190000|2021-08-16 07:33:10|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.2|1054
1629099200000|2021-08-16 07:33:20|1088|1087.6|1087.4|1087|1088.2|1087.6|1087.4|1087|297
1629099210000|2021-08-16 07:33:30|1087.6|1086.8|1087.6|1087|1087.8|1087.2|1087.4|1086.8|500
1629099220000|2021-08-16 07:33:40|1087.4|1086.8|1087.4|1087|1087.8|1087|1087.4|1086.8|0
1629099230000|2021-08-16 07:33:50|1087.2|1086.8|1087.4|1086.6|1087.4|1086.8|1087|1086.4|132
1629099240000|2021-08-16 07:34:00|1087.6|1086.8|1087.4|1086.6|1087.6|1086.8|1087.4|1086.6|621
1629099250000|2021-08-16 07:34:10|1087.6|1086.8|1087.6|1086.8|1087.8|1087|1087.6|1086.6|0
1629099260000|2021-08-16 07:34:20|1088|1087|1087.6|1086.8|1088|1087|1087.6|1086.8|0
1629099270000|2021-08-16 07:34:30|1087|1086.4|1086.8|1086.2|1087.2|1086.4|1086.8|1086|365
1629099280000|2021-08-16 07:34:40|1087|1086|1086.4|1086|1087|1086.2|1086.4|1085.8|0
1629099290000|2021-08-16 07:34:50|1086.2|1085.8|1086.8|1086|1087|1086.2|1086.2|1085.8|483
1629099300000|2021-08-16 07:35:00|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.6|1086|0
1629099310000|2021-08-16 07:35:10|1086.8|1086.2|1087|1086.2|1087|1086.2|1086.6|1086|292
1629099320000|2021-08-16 07:35:20|1086.8|1086|1086.6|1086|1086.8|1086.2|1086.6|1086|0
1629099330000|2021-08-16 07:35:30|1086.4|1085.8|1087.4|1086.6|1087.4|1086.8|1086.4|1085.8|0
1629099340000|2021-08-16 07:35:40|1087.2|1086.4|1087.4|1086.6|1087.6|1086.8|1087.2|1086.4|0
1629099350000|2021-08-16 07:35:50|1087.6|1086.8|1086.8|1086.2|1087.6|1086.8|1086.8|1086.2|0
1629099360000|2021-08-16 07:36:00|1087|1086.4|1087.6|1086.8|1087.8|1087.2|1087|1086.4|595
1629099370000|2021-08-16 07:36:10|1087.8|1087|1087.6|1087|1087.8|1087|1087.4|1086.8|0
1629099380000|2021-08-16 07:36:20|1087.2|1086.8|1087.2|1086.4|1087.2|1086.8|1087.2|1086.4|0
1629099390000|2021-08-16 07:36:30|1087.4|1086.8|1087.2|1086.4|1087.4|1086.8|1087.2|1086.4|0
1629099410000|2021-08-16 07:36:50|1086.6|1086|1087.2|1086.4|1087.2|1086.4|1086.6|1086|334
1629099420000|2021-08-16 07:37:00|1087.4|1086.6|1087.4|1086.6|1087.4|1086.6|1086.8|1086.2|0
1629099430000|2021-08-16 07:37:10|1087.2|1086.4|1087.2|1086.4|1087.4|1086.6|1087|1086.4|0
1629099440000|2021-08-16 07:37:20|1087|1086.6|1087|1086.4|1087|1086.6|1087|1086.4|936
1629099450000|2021-08-16 07:37:30|1087.2|1086.6|1087|1086.2|1087.4|1086.6|1086.8|1086|1252
1629099460000|2021-08-16 07:37:40|1086.8|1086|1086.8|1086|1087|1086.4|1086.6|1086|0
1629099470000|2021-08-16 07:37:50|1087|1086.2|1086.8|1086.2|1087.2|1086.4|1086.8|1086|0
1629099480000|2021-08-16 07:38:00|1087|1086.4|1086.8|1086.2|1087.2|1086.4|1086.8|1086|0
1629099490000|2021-08-16 07:38:10|1086.6|1086|1086.4|1086|1086.8|1086.2|1086.4|1086|0
1629099500000|2021-08-16 07:38:20|1086.6|1086.2|1087|1086.4|1087.4|1086.8|1086.6|1086.2|708
1629099510000|2021-08-16 07:38:30|1087.2|1086.2|1087|1086.2|1087.2|1086.6|1086.8|1086.2|0
1629099520000|2021-08-16 07:38:40|1087.2|1086.4|1087.8|1087.2|1087.8|1087.2|1087.2|1086.4|373
1629099530000|2021-08-16 07:38:50|1087.6|1087|1087.8|1087.2|1087.8|1087.2|1087.6|1086.8|0
1629099560000|2021-08-16 07:39:20|1087.6|1087|1087.6|1086.8|1087.6|1087|1087.6|1086.8|0
1629099570000|2021-08-16 07:39:30|1087.4|1087|1087.8|1087.2|1087.8|1087.2|1087.4|1086.8|1
1629099580000|2021-08-16 07:39:40|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.4|460
1629099590000|2021-08-16 07:39:50|1088|1087.4|1088.4|1087.6|1088.4|1087.6|1088|1087.4|150
1629099600000|2021-08-16 07:40:00|1088.2|1087.4|1088.4|1087.6|1088.4|1087.6|1088.2|1087.4|0
1629099610000|2021-08-16 07:40:10|1087.6|1087|1087.6|1087|1087.8|1087.2|1087.4|1086.8|770
1629099620000|2021-08-16 07:40:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|500
1629099630000|2021-08-16 07:40:30|1087.2|1086.6|1087.4|1086.6|1087.4|1086.6|1087.2|1086.4|0
1629099640000|2021-08-16 07:40:40|1087.2|1086.4|1087.4|1087|1087.4|1087|1087.2|1086.4|0
1629099650000|2021-08-16 07:40:50|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1629099660000|2021-08-16 07:41:00|1087.6|1086.8|1087.8|1087.2|1087.8|1087.2|1087.4|1086.6|0
1629099670000|2021-08-16 07:41:10|1087.6|1087|1087.8|1087|1087.8|1087.2|1087.6|1086.8|0
1629099680000|2021-08-16 07:41:20|1088|1087.2|1087.6|1087|1088|1087.4|1087.6|1087|562
1629099690000|2021-08-16 07:41:30|1088|1087.2|1088.2|1087.4|1088.2|1087.4|1087.8|1087.2|0
1629099700000|2021-08-16 07:41:40|1088.4|1087.6|1088.4|1087.8|1088.6|1087.8|1088.4|1087.4|0
1629099710000|2021-08-16 07:41:50|1088.2|1087.6|1088.6|1087.8|1088.6|1087.8|1088.2|1087.4|0
1629099720000|2021-08-16 07:42:00|1088.4|1087.6|1088|1087.4|1088.4|1087.6|1088|1087.4|0
1629099730000|2021-08-16 07:42:10|1088.2|1087.6|1088|1087.2|1088.2|1087.6|1088|1087.2|2157
1629099740000|2021-08-16 07:42:20|1088.2|1087.4|1088.2|1087.4|1088.2|1087.8|1087.8|1087.2|500
1629099750000|2021-08-16 07:42:30|1088|1087.6|1088|1087.2|1088|1087.6|1087.6|1087|759
1629099760000|2021-08-16 07:42:40|1088.2|1087|1088|1087.4|1088.2|1087.4|1088|1087|0
1629099770000|2021-08-16 07:42:50|1088.2|1087.2|1088.4|1087.8|1088.4|1087.8|1088|1087.2|0
1629099780000|2021-08-16 07:43:00|1088.6|1088|1088.2|1087.6|1088.6|1088|1088.2|1087.6|500
1629099790000|2021-08-16 07:43:10|1088.6|1087.8|1089|1088.2|1089|1088.2|1088.6|1087.8|0
1629099800000|2021-08-16 07:43:20|1088.6|1088|1088.8|1088.2|1089|1088.4|1088.6|1088|889
1629099810000|2021-08-16 07:43:30|1089.2|1088.6|1088.8|1088.2|1089.2|1088.6|1088.8|1088.2|630
1629099820000|2021-08-16 07:43:40|1089|1088.4|1089.4|1088.8|1089.6|1089|1089|1088.2|500
1629099830000|2021-08-16 07:43:50|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089|1088.4|297
1629099840000|2021-08-16 07:44:00|1089|1088.4|1089|1088.4|1089|1088.4|1088.8|1088.2|946
1629099850000|2021-08-16 07:44:10|1088.8|1088.2|1088.4|1087.6|1088.8|1088.2|1088.4|1087.6|447
1629099860000|2021-08-16 07:44:20|1088.2|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.6|0
1629099870000|2021-08-16 07:44:30|1088.6|1088|1089.2|1088.6|1089.2|1088.6|1088.6|1088|886
1629099880000|2021-08-16 07:44:40|1089|1088.4|1088.4|1087.8|1089|1088.4|1088.4|1087.8|657
1629099890000|2021-08-16 07:44:50|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|0
1629099900000|2021-08-16 07:45:00|1088.2|1087.6|1088.2|1087.6|1088.2|1087.8|1088.2|1087.6|0
1629099910000|2021-08-16 07:45:10|1088.4|1087.2|1088|1087.4|1088.4|1087.8|1087.8|1087.2|1309
1629099920000|2021-08-16 07:45:20|1088.2|1087.6|1088.8|1088|1089|1088.4|1088.2|1087.4|243
1629099930000|2021-08-16 07:45:30|1089|1088.2|1089.4|1088.4|1089.4|1088.4|1088.8|1088.2|0
1629099940000|2021-08-16 07:45:40|1089.2|1088.2|1089.6|1089|1089.6|1089|1089.2|1088.2|1679
1629099950000|2021-08-16 07:45:50|1089.8||1089.6||1089.8||1089.6||0
1629099960000|2021-08-16 07:46:00|1090|1089.2|1089.6|1089|1090|1089.2|1089.4|1088.8|0
1629099970000|2021-08-16 07:46:10|1089.8|1089.2|1089.8|1089.2|1090|1089.4|1089.8|1089.2|480
1629099980000|2021-08-16 07:46:20|1090|1089.4|1089.8|1089.2|1090|1089.4|1089.6|1089|227
1629099990000|2021-08-16 07:46:30|1089.6|1089|1089.8|1089|1090|1089.4|1089.6|1089|1884
1629100000000|2021-08-16 07:46:40|1090.2|1089.4|1090|1089.4|1090.2|1089.4|1090|1089.4|499
1629100010000|2021-08-16 07:46:50|1089.8|1089.2|1090|1089.6|1090|1089.6|1089.8|1089.2|0
1629100020000|2021-08-16 07:47:00|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|0
1629100030000|2021-08-16 07:47:10|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|1740
1629100040000|2021-08-16 07:47:20|1089.4|1089|1089.6|1088.8|1089.6|1089|1089|1088.4|195
1629100050000|2021-08-16 07:47:30|1089.2|1088.6|1089.4|1088.6|1089.4|1088.6|1089.2|1088.6|0
1629100060000|2021-08-16 07:47:40|1089.2|1088.2|1089.4|1088.8|1089.4|1088.8|1088.8|1088.2|0
1629100070000|2021-08-16 07:47:50|1089.6|1089|1089.8|1089.2|1090|1089.4|1089.6|1089|138
1629100080000|2021-08-16 07:48:00|1090|1089|1090|1089|1090|1089.2|1089.6|1088.8|141
1629100090000|2021-08-16 07:48:10|1089.8|1089.2|1090|1089.2|1090|1089.4|1089.8|1089|0
1629100100000|2021-08-16 07:48:20|1089.8|1089.4|1089.8|1089|1090|1089.4|1089.6|1089|0
1629100110000|2021-08-16 07:48:30|1090|1089.4|1089.8|1089.2|1090|1089.4|1089.8|1089.2|0
1629100130000|2021-08-16 07:48:50|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|491
1629100140000|2021-08-16 07:49:00|1089.6|1089.2|1089.2|1088.8|1089.6|1089.4|1089.2|1088.8|0
1629100150000|2021-08-16 07:49:10|1089||1089.2||1089.2||1089||0
1629100170000|2021-08-16 07:49:30|1089||1089||1089.2||1089||0
1629100180000|2021-08-16 07:49:40|1089.2|1089|1089.4|1089|1089.4|1089.2|1089.2|1088.8|1036
1629100190000|2021-08-16 07:49:50|1089.6|1089.2|1090|1089.4|1090|1089.4|1089.6|1089.2|0
1629100200000|2021-08-16 07:50:00|1089.4|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|310
1629100210000|2021-08-16 07:50:10||1089.2||1089.2||1089.4||1089.2|0
1629100230000|2021-08-16 07:50:30||1089.4||1089.2||1089.4||1089.2|0
1629100240000|2021-08-16 07:50:40|1090|1089.4|1090.6|1090.2|1090.8|1090.4|1090|1089.4|7773
1629100250000|2021-08-16 07:50:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1629100260000|2021-08-16 07:51:00|1090.8|1090.4|1090.6|1090|1090.8|1090.4|1090.4|1090|300
1629100270000|2021-08-16 07:51:10|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|3278
1629100280000|2021-08-16 07:51:20|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.6|1293
1629100290000|2021-08-16 07:51:30|1090||1090||1090.2||1090||0
1629100300000|2021-08-16 07:51:40|1090.2|1089.6|1090.4|1089.8|1090.6|1089.8|1089.8|1089.4|297
1629100310000|2021-08-16 07:51:50|1090.2|1089.6|1089.8|1089.4|1090.2|1089.6|1089.8|1089.4|0
1629100320000|2021-08-16 07:52:00|1090|1089.6|1090|1089.4|1090.4|1089.8|1089.8|1089.4|1728
1629100330000|2021-08-16 07:52:10|1089.8|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|0
1629100340000|2021-08-16 07:52:20|1089.8|1089.2|1089.2|1088.8|1089.8|1089.2|1089.2|1088.8|297
1629100360000|2021-08-16 07:52:40|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.4|1089|500
1629100370000|2021-08-16 07:52:50|1089.6|1089.2|1090|1089.6|1090.2|1089.6|1089.6|1089|1000
1629100380000|2021-08-16 07:53:00|1089.8|1089.4|1089.4|1089|1089.8|1089.6|1089.4|1088.8|0
1629100390000|2021-08-16 07:53:10|1089.2|1088.8|1089|1088.4|1089.2|1088.8|1088.8|1088.2|355
1629100400000|2021-08-16 07:53:20|1088.8|1088.6|1089.2|1088.6|1089.2|1088.8|1088.8|1088.4|100
1629100410000|2021-08-16 07:53:30|1089.4|1088.8|1089.8|1089.2|1089.8|1089.2|1089.4|1088.8|0
1629100420000|2021-08-16 07:53:40|1090|1089.4|1090|1089.6|1090|1089.6|1090|1089.4|390
1629100430000|2021-08-16 07:53:50|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1629100440000|2021-08-16 07:54:00|1090.4|1090|1090.8|1090.4|1091|1090.6|1090.4|1090|614
1629100450000|2021-08-16 07:54:10|1090.6|1090.2|1090.4|1090|1090.8|1090.4|1090.4|1090|0
1629100460000|2021-08-16 07:54:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|450
1629100490000|2021-08-16 07:54:50|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1629100500000|2021-08-16 07:55:00|1090.4|1090|1090.2|1089.8|1090.4|1090.2|1090|1089.8|0
1629100510000|2021-08-16 07:55:10|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.2|1090|0
1629100520000|2021-08-16 07:55:20|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.6|1090|800
1629100530000|2021-08-16 07:55:30|1090.4|1090.2|1091|1090.4|1091|1090.6|1090.4|1090.2|0
1629100540000|2021-08-16 07:55:40|1091.2|1090.6|1091.2|1091|1091.4|1091.2|1091.2|1090.6|4114
1629100550000|2021-08-16 07:55:50|1091|1090.8|1091.2|1090.8|1091.4|1091|1090.8|1090.4|1167
1629100560000|2021-08-16 07:56:00|1091.4|1091|1091.4|1090.8|1091.8|1091.4|1091.4|1090.8|451
1629100570000|2021-08-16 07:56:10|1091.6|1091|1092|1091.4|1092|1091.4|1091.6|1091|309
1629100580000|2021-08-16 07:56:20|1092.2|1091.2|1091.6|1091.2|1092.2|1091.4|1091.6|1091.2|0
1629100590000|2021-08-16 07:56:30|1091.4|1091|1091.8|1091.2|1091.8|1091.4|1091.4|1091|0
1629100600000|2021-08-16 07:56:40|1092|1091.4|1092|1091.4|1092.4|1091.8|1091.6|1091.2|6108
1629100610000|2021-08-16 07:56:50|1092.2||1091.8||1092.2||1091.8||0
1629100620000|2021-08-16 07:57:00|1092|1091.6|1092.2|1091.6|1092.2|1091.6|1091.8|1091.4|0
1629100630000|2021-08-16 07:57:10|1092.4|1091.8|1092.4|1092|1092.6|1092.2|1092.2|1091.8|0
1629100640000|2021-08-16 07:57:20|1092.6|1092.4|1092.6|1092.2|1092.8|1092.6|1092.4|1092|6017
1629100650000|2021-08-16 07:57:30|1092.8|1092|1092.4|1092|1092.8|1092.2|1092.4|1092|0
1629100660000|2021-08-16 07:57:40|1092.2|1091.8|1092.6|1092.2|1092.6|1092.2|1091.8|1091.2|1912
1629100670000|2021-08-16 07:57:50|1092.8|1092.4|1093|1092.4|1093|1092.6|1092.8|1092.2|0
1629100680000|2021-08-16 07:58:00|1093.2|1092.6|1092.8|1092.4|1093.2|1093|1092.8|1092.4|3015
1629100690000|2021-08-16 07:58:10|1093|1092.2|1092.8|1092.4|1093|1092.6|1092.6|1092.2|1010
1629100700000|2021-08-16 07:58:20|1093|1092.6|1092.8|1092.2|1093|1092.6|1092.8|1092.2|0
1629100710000|2021-08-16 07:58:30|1093|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.2|0
1629100720000|2021-08-16 07:58:40|1093|1092.6|1092.4|1092|1093|1092.6|1092.2|1091.8|465
1629100740000|2021-08-16 07:59:00||1092.2||1092.2||1092.2||1092.2|0
1629100750000|2021-08-16 07:59:10|1092.6|1092.4|1092.6|1092|1092.8|1092.4|1092.4|1092|1
1629100760000|2021-08-16 07:59:20|1092.4|1092.2|1092.4|1092.2|1092.6|1092.2|1092.2|1091.8|1456
1629100770000|2021-08-16 07:59:30|1092.2|1092|1092.4|1092|1092.6|1092|1092.2|1091.8|61
1629100790000|2021-08-16 07:59:50|1092.2|1091.8|1091.6|1091|1092.2|1091.8|1091.6|1091|1352
1629100800000|2021-08-16 08:00:00|1091.8|1091.2|1092.2|1091.8|1092.4|1091.8|1091.8|1091.2|1613
1629100810000|2021-08-16 08:00:10|1092|1091.6|1092.4|1092|1092.4|1092|1091.8|1091.4|1855
1629100820000|2021-08-16 08:00:20|1092.2|1091.8|1092.2|1091.6|1092.4|1092|1092.2|1091.6|5
1629100830000|2021-08-16 08:00:30|1092.4|1091.8|1092.8|1092.4|1092.8|1092.4|1092.4|1091.8|1788
1629100840000|2021-08-16 08:00:40|1092.6|1092.2|1092.4|1091.8|1092.6|1092.2|1092.2|1091.8|2543
1629100850000|2021-08-16 08:00:50|1092.2|1091.6|1092|1091.4|1092.2|1091.6|1091.8|1091.4|0
1629100860000|2021-08-16 08:01:00|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.4|1091|808
1629100870000|2021-08-16 08:01:10|1091.8|1091.2|1091.6|1091.2|1091.8|1091.2|1091.6|1091|0
1629100880000|2021-08-16 08:01:20|1091.4|1091|1092|1091.4|1092|1091.6|1091.4|1091|1744
1629100890000|2021-08-16 08:01:30|1091.8|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091|134
1629100900000|2021-08-16 08:01:40|1091.8|1091.4|1092|1091.2|1092|1091.4|1091.6|1091.2|0
1629100910000|2021-08-16 08:01:50|1092.2|1091.4|1092|1091.6|1092.4|1091.8|1092|1091.4|0
1629100920000|2021-08-16 08:02:00|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1629100930000|2021-08-16 08:02:10||1091.6||1091.8||1091.8||1091.6|0
1629100940000|2021-08-16 08:02:20|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1629100950000|2021-08-16 08:02:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|20
1629100960000|2021-08-16 08:02:40|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.4|420
1629100980000|2021-08-16 08:03:00|1093.2|1092.8|1093.4|1092.8|1093.6|1093|1093|1092.6|1914
1629100990000|2021-08-16 08:03:10|1093.2|1092.6|1093.2|1092.6|1093.4|1092.6|1093|1092.6|0
1629101000000|2021-08-16 08:03:20|1093||1093.2||1093.2||1092.8||0
1629101010000|2021-08-16 08:03:30|1093|1092.4|1093|1092.6|1093.2|1092.6|1092.6|1092.2|968
1629101020000|2021-08-16 08:03:40|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1093|1092.6|500
1629101030000|2021-08-16 08:03:50||1092.8||1092.8||1092.8||1092.8|0
1629101050000|2021-08-16 08:04:10|1093|1092.6|1093.2|1092.6|1093.2|1092.8|1093|1092.6|0
1629101060000|2021-08-16 08:04:20|1093|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1629101070000|2021-08-16 08:04:30|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|489
1629101080000|2021-08-16 08:04:40|1093|1092.6|1093.2|1092.6|1093.2|1092.6|1093|1092.6|0
1629101090000|2021-08-16 08:04:50|1093||1093||1093||1092.8||0
1629101100000|2021-08-16 08:05:00|1092.8|1092.4|1093|1092.4|1093|1092.4|1092.8|1092.4|453
1629101110000|2021-08-16 08:05:10|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.4|1092|0
1629101120000|2021-08-16 08:05:20|1092.8|1092.4|1092.8|1092.2|1092.8|1092.4|1092.4|1092.2|0
1629101130000|2021-08-16 08:05:30|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.4|1092.4|392
1629101140000|2021-08-16 08:05:40|1092.6||1092.8||1092.8||1092.6||0
1629101150000|2021-08-16 08:05:50|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1629101170000|2021-08-16 08:06:10|1093.2|1092.8|1093.4|1093|1093.4|1093.2|1093.2|1092.8|21164
1629101180000|2021-08-16 08:06:20|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|420
1629101210000|2021-08-16 08:06:50|1093.6|1093.2|1093.2|1093|1093.8|1093.2|1093.2|1092.8|373
1629101220000|2021-08-16 08:07:00|1093|1092.8|1093|1092.6|1093|1092.8|1093|1092.4|66
1629101250000|2021-08-16 08:07:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|304
1629101260000|2021-08-16 08:07:40|1092.4|1092.4|1092.8|1092.4|1092.8|1092.4|1092.4|1092.2|0
1629101270000|2021-08-16 08:07:50||1092.2||1092.2||1092.2||1092.2|0
1629101280000|2021-08-16 08:08:00|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1629101290000|2021-08-16 08:08:10|1092.8||1092.6||1092.8||1092.6||0
1629101300000|2021-08-16 08:08:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1629101310000|2021-08-16 08:08:30|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.6|1092.4|5177
1629101340000|2021-08-16 08:09:00|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1629101350000|2021-08-16 08:09:10|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1629101360000|2021-08-16 08:09:20|1092.8|1092.4|1093|1092.4|1093|1092.4|1092.8|1092.4|0
1629101370000|2021-08-16 08:09:30||1092.6||1092.6||1092.6||1092.6|0
1629101380000|2021-08-16 08:09:40||1092.4||1092.4||1092.6||1092.4|162
1629101400000|2021-08-16 08:10:00|1092.8|1092.2|1092.6|1092.2|1092.8|1092.2|1092.4|1092|618
1629101410000|2021-08-16 08:10:10|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|1104
1629101430000|2021-08-16 08:10:30|1092||1092.2||1092.2||1092||0
1629101440000|2021-08-16 08:10:40|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|618
1629101450000|2021-08-16 08:10:50|1092.4|1092|1092.6|1092|1092.6|1092|1092.4|1092|0
1629101460000|2021-08-16 08:11:00|1092.8|1092.6|1093|1092.4|1093|1092.6|1092.6|1092.2|2786
1629101470000|2021-08-16 08:11:10|1093.2|1092.6|1093|1092.4|1093.4|1093.2|1092.8|1092.4|9604
1629101480000|2021-08-16 08:11:20|1092.8|1092.6|1093|1092.4|1093|1092.6|1092.8|1092.4|0
1629101490000|2021-08-16 08:11:30|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1629101500000|2021-08-16 08:11:40|1093.2|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1093|2321
1629101510000|2021-08-16 08:11:50||1093.4||1093.2||1093.4||1093.2|205
1629101530000|2021-08-16 08:12:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|786
1629101540000|2021-08-16 08:12:20|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.8|1093.2|0
1629101550000|2021-08-16 08:12:30|1094|1093.4|1093.8|1093.6|1094.2|1093.8|1093.8|1093.4|11815
1629101560000|2021-08-16 08:12:40|1094|1093.8|1094.2|1093.6|1094.2|1093.8|1094|1093.6|45
1629101570000|2021-08-16 08:12:50|1094|1093.4|1093.8|1093.4|1094|1093.4|1093.4|1093|3431
1629101580000|2021-08-16 08:13:00|1094.2|1094|1094|1093.6|1094.2|1094|1094|1093.4|9500
1629101590000|2021-08-16 08:13:10|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|850
1629101600000|2021-08-16 08:13:20|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1629101610000|2021-08-16 08:13:30|1094.6|1093.8|1093.8|1093.4|1094.6|1093.8|1093.8|1093.2|297
1629101620000|2021-08-16 08:13:40|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|30
1629101630000|2021-08-16 08:13:50|1093.6|1093.2|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|1445
1629101640000|2021-08-16 08:14:00||1093.4||1093.2||1093.4||1093.2|106
1629101650000|2021-08-16 08:14:10||1093.4||1093.4||1093.4||1093|0
1629101660000|2021-08-16 08:14:20|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1629101690000|2021-08-16 08:14:50|1093.2|1092.8|1093.6|1093|1093.6|1093|1093|1092.8|324
1629101700000|2021-08-16 08:15:00|1093.4|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.6|0
1629101710000|2021-08-16 08:15:10|1093.4|1093|1093.4|1093|1093.6|1093|1093.4|1093|0
1629101720000|2021-08-16 08:15:20|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|297
1629101730000|2021-08-16 08:15:30|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1629101740000|2021-08-16 08:15:40|1093.4|1093|1093|1092.4|1093.4|1093.2|1092.2|1091.8|48138
1629101750000|2021-08-16 08:15:50|1093.2|1092.6|1093.2|1092.6|1093.2|1092.8|1092.8|1092.4|0
1629101760000|2021-08-16 08:16:00||1092.8||1092.6||1092.8||1092.6|0
1629101770000|2021-08-16 08:16:10|1093|1092.4|1092.8|1092.2|1093|1092.4|1092.6|1092.2|412
1629101780000|2021-08-16 08:16:20|1092.6|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1091.8|0
1629101790000|2021-08-16 08:16:30|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.4|0
1629101800000|2021-08-16 08:16:40|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1629101810000|2021-08-16 08:16:50|1091.4|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|297
1629101840000|2021-08-16 08:17:20|1091.6|1091.4|1092.2|1091.6|1092.2|1091.6|1091.6|1091.2|261
1629101850000|2021-08-16 08:17:30|1092|1091.8|1092|1091.8|1092.2|1091.8|1092|1091.8|0
1629101860000|2021-08-16 08:17:40|1091.8|1091.4|1091.8|1091.2|1092|1091.8|1091.8|1091.2|2092
1629101870000|2021-08-16 08:17:50|1092|1091.4|1091.8|1091.2|1092|1091.8|1091.8|1091.2|0
1629101880000|2021-08-16 08:18:00|1091.6||1091.8||1091.8||1091.6||0
1629101890000|2021-08-16 08:18:10|1091.6|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|0
1629101900000|2021-08-16 08:18:20|1091.8||1091.6||1091.8||1091.6||0
1629101910000|2021-08-16 08:18:30|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1629101920000|2021-08-16 08:18:40|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.6|137
1629101930000|2021-08-16 08:18:50|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1090.8|1090.4|0
1629101940000|2021-08-16 08:19:00|1091|1090.4|1090.8|1090.4|1091.2|1090.4|1090.8|1090.4|0
1629101950000|2021-08-16 08:19:10|1091|1090.2|1090.8|1090.2|1091|1090.4|1090.8|1090.2|0
1629101970000|2021-08-16 08:19:30|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090|600
1629101980000|2021-08-16 08:19:40|1090.8|1090.4|1091|1090.4|1091.4|1090.8|1090.6|1090.4|1001
1629101990000|2021-08-16 08:19:50|1091.2|1090.6|1091.4|1090.8|1091.4|1091|1091.2|1090.6|600
1629102000000|2021-08-16 08:20:00|1091.6|1091|1091.4|1090.8|1091.6|1091.2|1091.4|1090.8|600
1629102010000|2021-08-16 08:20:10|1091.6|1091|1091.4|1090.8|1091.6|1091.2|1091|1090.8|0
1629102020000|2021-08-16 08:20:20|1091.2|1090.6|1091.2|1091|1091.4|1091|1091|1090.6|5423
1629102030000|2021-08-16 08:20:30|1091.4|1090.8|1091.2|1090.8|1091.4|1090.8|1091|1090.6|477
1629102040000|2021-08-16 08:20:40|1091|1090.6|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|600
1629102050000|2021-08-16 08:20:50|1091|1090.2|1090.8|1090.2|1091|1090.4|1090.8|1090.2|0
1629102060000|2021-08-16 08:21:00|1090.6|1090|1090.6|1090.2|1090.6|1090.4|1089.8|1089.6|11282
1629102070000|2021-08-16 08:21:10|1090.8|1090.4|1091|1090.6|1091.4|1091|1090.4|1090.2|4854
1629102100000|2021-08-16 08:21:40|1090.8|1090.4|1090.6|1090.2|1091|1090.4|1090.6|1090.2|486
1629102110000|2021-08-16 08:21:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|364
1629102120000|2021-08-16 08:22:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|509
1629102130000|2021-08-16 08:22:10|1090.4|1090|1090.2|1089.6|1090.4|1090|1090.2|1089.6|0
1629102150000|2021-08-16 08:22:30|1090|1089.4|1089.6|1089.2|1090|1089.6|1089.4|1089.2|7084
1629102160000|2021-08-16 08:22:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1089|512
1629102170000|2021-08-16 08:22:50|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|368
1629102180000|2021-08-16 08:23:00|1089|1088.6|1089.2|1088.6|1089.2|1088.6|1088.8|1088.6|200
1629102210000|2021-08-16 08:23:30|1089.4|1088.8|1089.6|1089.2|1089.6|1089.4|1089.4|1088.8|7743
1629102220000|2021-08-16 08:23:40|1089.4|1089|1089.4|1088.8|1089.4|1089|1089.2|1088.8|297
1629102230000|2021-08-16 08:23:50|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089|1088.6|143
1629102240000|2021-08-16 08:24:00|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1089|0
1629102250000|2021-08-16 08:24:10|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|2001
1629102270000|2021-08-16 08:24:30|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.8|1420
1629102280000|2021-08-16 08:24:40|1089.6|1089|1089.2|1088.8|1089.8|1089.2|1088.8|1088.4|7404
1629102290000|2021-08-16 08:24:50|1089.4|1088.6|1089|1088.4|1089.4|1088.6|1089|1088.4|0
1629102300000|2021-08-16 08:25:00|1088.8|1088.2|1088.6|1088|1089|1088.2|1088.2|1088|5513
1629102310000|2021-08-16 08:25:10|1088.8|1088.2|1089.2|1088.4|1089.2|1088.4|1088.8|1088.2|0
1629102320000|2021-08-16 08:25:20|1089||1088.8||1089||1088.8||0
1629102330000|2021-08-16 08:25:30|1089||1088.8||1089||1088.8||0
1629102340000|2021-08-16 08:25:40|1089||1089.2||1089.2||1089||0
1629102350000|2021-08-16 08:25:50|1089||1088.8||1089||1088.8||0
1629102360000|2021-08-16 08:26:00|1089|1088.8|1089.4|1088.8|1089.4|1088.8|1089|1088.4|305
1629102380000|2021-08-16 08:26:20|1089.2||1089.2||1089.2||1089.2||0
1629102390000|2021-08-16 08:26:30|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|2926
1629102410000|2021-08-16 08:26:50|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089|448
1629102420000|2021-08-16 08:27:00|1089.4|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|583
1629102440000|2021-08-16 08:27:20|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|0
1629102450000|2021-08-16 08:27:30|1089.6|1089|1089|1088.6|1089.6|1089|1089|1088.6|9698
1629102460000|2021-08-16 08:27:40|1088.8|1088.4|1088.2|1087.6|1089|1088.6|1088|1087.6|10481
1629102470000|2021-08-16 08:27:50|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.6|0
1629102480000|2021-08-16 08:28:00|1088.4|1088|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|2145
1629102490000|2021-08-16 08:28:10|1087.8|1087.6|1088.2|1087.8|1088.2|1087.8|1087.8|1087.6|3139
1629102500000|2021-08-16 08:28:20|1088|1087.6|1088.4|1087.8|1088.4|1087.8|1087.8|1087.6|561
1629102510000|2021-08-16 08:28:30|1088|1088|1088|1087.6|1088.2|1088|1088|1087.6|2053
1629102520000|2021-08-16 08:28:40|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088.2|1087.6|0
1629102530000|2021-08-16 08:28:50|1088|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.8|240
1629102540000|2021-08-16 08:29:00|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1629102560000|2021-08-16 08:29:20|1088.6|1088.2|1088.2|1087.6|1088.8|1088.4|1088.2|1087.6|2062
1629102570000|2021-08-16 08:29:30|1088|1087.4|1088|1087.6|1088|1087.8|1087.8|1087.4|2138
1629102580000|2021-08-16 08:29:40|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.6|1087.2|3150
1629102590000|2021-08-16 08:29:50|1087.8||1087.8||1087.8||1087.8||0
1629102600000|2021-08-16 08:30:00|1087.6|1087.4|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|900
1629102610000|2021-08-16 08:30:10|1087.8|1087.4|1088|1087.4|1088|1087.6|1087.8|1087.4|0
1629102620000|2021-08-16 08:30:20|1087.8|1087.2|1087|1086.4|1087.8|1087.2|1086.8|1086.4|987
1629102630000|2021-08-16 08:30:30||1086.6||1086.4||1086.6||1086.4|0
1629102640000|2021-08-16 08:30:40|1086.8|1086.2|1087.2|1086.8|1087.2|1086.8|1086.6|1086.2|4409
1629102650000|2021-08-16 08:30:50|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|0
1629102660000|2021-08-16 08:31:00|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.6|0
1629102670000|2021-08-16 08:31:10|1087.6|1087|1087.6|1087|1087.8|1087.2|1087.6|1087|0
1629102680000|2021-08-16 08:31:20|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087|0
1629102690000|2021-08-16 08:31:30|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.4|1086.8|0
1629102700000|2021-08-16 08:31:40|||||||||100
1629102710000|2021-08-16 08:31:50|1087.2|1087.2|1087.4|1087.2|1087.4|1087.2|1087.2|1087.2|150
1629102720000|2021-08-16 08:32:00|1087.6|1087.4|1087.4|1087|1087.8|1087.4|1087.4|1087|600
1629102730000|2021-08-16 08:32:10|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|194
1629102740000|2021-08-16 08:32:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1629102750000|2021-08-16 08:32:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|1929
1629102760000|2021-08-16 08:32:40|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.4|1087|4492
1629102770000|2021-08-16 08:32:50||1087.2||1087.4||1087.6||1087.2|0
1629102780000|2021-08-16 08:33:00|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|400
1629102790000|2021-08-16 08:33:10||1088||1088||1088||1088|1498
1629102800000|2021-08-16 08:33:20|1088.4|1088.2|1088.6|1088.2|1088.8|1088.2|1088.4|1088|420
1629102810000|2021-08-16 08:33:30|1088.8|1088.4|1088.6|1088.2|1089.2|1088.8|1088.6|1088.2|1400
1629102820000|2021-08-16 08:33:40|1088.8|1088.6|1088.6|1088|1088.8|1088.6|1088.6|1088|9000
1629102830000|2021-08-16 08:33:50|1088.4|1087.8|1088.2|1087.6|1088.6|1088.2|1087.8|1087.4|297
1629102840000|2021-08-16 08:34:00||1087.8||1087.6||1087.8||1087.6|0
1629102850000|2021-08-16 08:34:10|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.8|0
1629102860000|2021-08-16 08:34:20|1088.2|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1088|469
1629102870000|2021-08-16 08:34:30||1088||1088.2||1088.2||1088|0
1629102880000|2021-08-16 08:34:40|1088.4|1088|1088.4|1087.8|1088.4|1088.2|1088.4|1087.8|0
1629102900000|2021-08-16 08:35:00||1088||1087.8||1088||1087.8|0
1629102910000|2021-08-16 08:35:10|1088.2|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1629102920000|2021-08-16 08:35:20|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|1
1629102930000|2021-08-16 08:35:30|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|0
1629102940000|2021-08-16 08:35:40|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|14692
1629102950000|2021-08-16 08:35:50|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|2604
1629102960000|2021-08-16 08:36:00|1088.4|1088|1088.2|1087.6|1088.6|1088.2|1088|1087.6|3248
1629102970000|2021-08-16 08:36:10|1088||1088||1088.2||1088||500
1629102980000|2021-08-16 08:36:20|1088.2|1087.4|1088.2|1087.6|1088.2|1087.6|1088.2|1087.4|0
1629102990000|2021-08-16 08:36:30|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|0
1629103000000|2021-08-16 08:36:40|1088.2|1088.2|1088|1087.6|1088.4|1088.2|1088|1087.6|6302
1629103010000|2021-08-16 08:36:50|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|297
1629103020000|2021-08-16 08:37:00|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|0
1629103030000|2021-08-16 08:37:10|1087.4|1087.2|1087.8|1087.4|1087.8|1087.6|1087.4|1087.2|9011
1629103050000|2021-08-16 08:37:30|1088|1087.6|1087.6|1087|1088.2|1088|1087.4|1087|15410
1629103060000|2021-08-16 08:37:40||1087.2||1087.2||1087.2||1087|0
1629103070000|2021-08-16 08:37:50|1087.8|1087|1087.8|1087.2|1087.8|1087.4|1087.6|1087|3676
1629103080000|2021-08-16 08:38:00|1087.6|1087|1087.4|1087|1087.6|1087|1087.4|1087|0
1629103090000|2021-08-16 08:38:10|1087.6|1087.2|1087.6|1087|1087.8|1087.2|1087.4|1087|5000
1629103100000|2021-08-16 08:38:20|1087.4|1087.2|1087.8|1087.4|1087.8|1087.4|1087.4|1087|0
1629103110000|2021-08-16 08:38:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|0
1629103120000|2021-08-16 08:38:40|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|66
1629103130000|2021-08-16 08:38:50|1087.6|1087.2|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|5827
1629103140000|2021-08-16 08:39:00|1087|1087|1087.2|1086.8|1087.2|1087|1086.8|1086.6|4743
1629103150000|2021-08-16 08:39:10|1087.4|1086.6|1087.2|1086.6|1087.4|1086.6|1087|1086.6|0
1629103160000|2021-08-16 08:39:20|1087.4|1086.8|1087.2|1086.6|1087.4|1087|1087.2|1086.6|0
1629103170000|2021-08-16 08:39:30|1087.4|1086.8|1087.6|1087|1087.6|1087.2|1087.4|1086.8|0
1629103190000|2021-08-16 08:39:50|1087.8|1087.2|1088|1087.4|1088|1087.6|1087.8|1087.2|250
1629103200000|2021-08-16 08:40:00||1087.6||1087.6||1087.6||1087.4|0
1629103220000|2021-08-16 08:40:20|1088.2|1087.8|1088|1087.6|1088.4|1087.8|1087.8|1087.6|3398
1629103230000|2021-08-16 08:40:30|1088.2||1088.2||1088.2||1088.2||0
1629103240000|2021-08-16 08:40:40|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1629103250000|2021-08-16 08:40:50||1088||1088||1088||1087.8|0
1629103260000|2021-08-16 08:41:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1629103270000|2021-08-16 08:41:10|1088.8|1088|1088.8|1088.4|1089|1088.4|1088.6|1088|0
1629103280000|2021-08-16 08:41:20|1089||1089||1089||1089||0
1629103290000|2021-08-16 08:41:30|1088.8|1088.6|1089|1088.4|1089|1088.6|1088.6|1088.4|469
1629103300000|2021-08-16 08:41:40|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1629103310000|2021-08-16 08:41:50|1089.4|1089|1088.8|1088.4|1089.6|1089.2|1088.8|1088.4|5475
1629103340000|2021-08-16 08:42:20|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.2|1088|2855
1629103350000|2021-08-16 08:42:30|1088.8||1088.8||1088.8||1088.8||0
1629103360000|2021-08-16 08:42:40|1088.6||1088.6||1088.6||1088.6||0
1629103370000|2021-08-16 08:42:50|1088.8||1088.8||1088.8||1088.8||0
1629103380000|2021-08-16 08:43:00|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|448
1629103390000|2021-08-16 08:43:10|1089.4|1089.2|1089.4|1088.8|1089.4|1089.2|1089.4|1088.8|288
1629103400000|2021-08-16 08:43:20|1089.2||1089.4||1089.4||1089.2||0
1629103410000|2021-08-16 08:43:30|1089.6|1089|1089.6|1089.2|1089.6|1089.4|1089.6|1089|1836
1629103420000|2021-08-16 08:43:40|1089.4|1089|1089.4|1088.8|1089.4|1089|1089.2|1088.8|0
1629103440000|2021-08-16 08:44:00|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.6|1089|0
1629103450000|2021-08-16 08:44:10|1089.8|1089.4|1089.6|1089.4|1089.8|1089.4|1089.6|1089.4|0
1629103460000|2021-08-16 08:44:20|1089.8|1089.6|1089.6|1089.4|1090.2|1089.8|1089.6|1089.4|13284
1629103470000|2021-08-16 08:44:30|1089.8|1089.6|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|1363
1629103480000|2021-08-16 08:44:40|1090||1090||1090||1090||0
1629103490000|2021-08-16 08:44:50|1089.8|1089.6|1089.4|1089|1089.8|1089.6|1089.4|1089|5090
1629103500000|2021-08-16 08:45:00|1089.6|1088.8|1089|1088.6|1089.6|1089.2|1088.4|1088.2|23883
1629103510000|2021-08-16 08:45:10|1089.2|1088.8|1089.2|1089|1089.2|1089|1089.2|1088.8|91
1629103520000|2021-08-16 08:45:20|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|1089.4|1089|554
1629103530000|2021-08-16 08:45:30|1089.6|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|2000
1629103540000|2021-08-16 08:45:40|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.4|4007
1629103550000|2021-08-16 08:45:50|1089.2|1088.4|1089|1088.4|1089.2|1088.4|1088.8|1088.4|0
1629103560000|2021-08-16 08:46:00|1089.2|1088.6|1089|1088.4|1089.2|1088.8|1089|1088.4|0
1629103570000|2021-08-16 08:46:10|1088.8|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088.2|0
1629103590000|2021-08-16 08:46:30|1088.8|1088.4|1089|1088.4|1089|1088.6|1088.8|1088.4|0
1629103600000|2021-08-16 08:46:40|1088.8|1088.6|1089|1088.8|1089|1088.8|1088.8|1088.4|1025
1629103610000|2021-08-16 08:46:50|1088.8|1088.6|1088.4|1088|1089|1088.6|1088.4|1088|6710
1629103620000|2021-08-16 08:47:00|1088.6|1088.2|1088.8|1088.4|1089|1088.6|1088.6|1088.2|1423
1629103630000|2021-08-16 08:47:10|1089|1088.2|1089|1088.4|1089|1088.4|1089|1088.2|0
1629103650000|2021-08-16 08:47:30|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.6|1088.6|0
1629103660000|2021-08-16 08:47:40|1089.2||1089||1089.2||1089||0
1629103670000|2021-08-16 08:47:50|1088.8|1090|1090|1089.6|1090.2|1090|1088.8|1089|104113
1629103680000|2021-08-16 08:48:00|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.4|1089|299
1629103690000|2021-08-16 08:48:10|1089.6|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|0
1629103700000|2021-08-16 08:48:20|1090|1089.4|1090|1089.6|1090|1089.6|1090|1089.4|0
1629103710000|2021-08-16 08:48:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|1700
1629103720000|2021-08-16 08:48:40|1089.6||1089.6||1089.8||1089.6||1000
1629103730000|2021-08-16 08:48:50|1089.2|1089.2|1089.6|1089|1089.6|1089.2|1089.2|1088.8|2856
1629103740000|2021-08-16 08:49:00|1089.8|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|305
1629103750000|2021-08-16 08:49:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1629103770000|2021-08-16 08:49:30|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|0
1629103780000|2021-08-16 08:49:40|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|0
1629103790000|2021-08-16 08:49:50||1089.4||1089.2||1089.4||1089.2|0
1629103800000|2021-08-16 08:50:00||1089.4||1089.4||1089.6||1089.4|0
1629103810000|2021-08-16 08:50:10||1089.2||1089.2||1089.2||1089.2|0
1629103820000|2021-08-16 08:50:20|1090|1089.4|1090.4|1089.8|1090.4|1090|1090|1089.4|3566
1629103830000|2021-08-16 08:50:30|1090.2|1089.6|1090.4|1090|1090.4|1090|1090.2|1089.6|0
1629103840000|2021-08-16 08:50:40|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|302
1629103850000|2021-08-16 08:50:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|0
1629103860000|2021-08-16 08:51:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|1
1629103870000|2021-08-16 08:51:10|1090.4|1090|1090.4|1089.8|1090.4|1090|1090|1089.6|1349
1629103880000|2021-08-16 08:51:20|1090.6|1090|1090.8|1090.2|1090.8|1090.4|1090.6|1090|888
1629103890000|2021-08-16 08:51:30|1090.6|1090.4|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|0
1629103900000|2021-08-16 08:51:40|1091|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.4|0
1629103910000|2021-08-16 08:51:50|1090.8||1090.8||1090.8||1090.8||0
1629103920000|2021-08-16 08:52:00|1090.6|1090.2|1090.6|1090|1091|1090.8|1090|1089.8|37640
1629103930000|2021-08-16 08:52:10|1090.8|1090.2|1091.2|1090.8|1091.2|1091|1090.8|1090.2|500
1629103940000|2021-08-16 08:52:20|||||||||17
1629103970000|2021-08-16 08:52:50|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1629103980000|2021-08-16 08:53:00|1091.2|1090.8|1091|1090.4|1091.2|1090.8|1090.8|1090.4|0
1629103990000|2021-08-16 08:53:10|1090.8|1090.6|1091|1090.6|1091.2|1090.6|1090.8|1090.4|0
1629104000000|2021-08-16 08:53:20||1090.4||1090.4||1090.4||1090.4|0
1629104010000|2021-08-16 08:53:30|1091.2|1090.6|1091.2|1090.8|1091.2|1091|1090.6|1090.4|55805
1629104020000|2021-08-16 08:53:40|1091.4|1091|1091.2|1090.8|1091.4|1091.2|1091|1090.6|5431
1629104070000|2021-08-16 08:54:30||1091||1090.8||1091||1090.8|0
1629104090000|2021-08-16 08:54:50|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|3800
1629104100000|2021-08-16 08:55:00|1090.8|1090.4|1090.4|1089.8|1090.8|1090.4|1090.4|1089.8|2500
1629104110000|2021-08-16 08:55:10|1090.6|1090|1090|1089.6|1090.6|1090.2|1090|1089.6|7267
1629104120000|2021-08-16 08:55:20|1090.2|1089.4|1090.2|1089.6|1090.2|1089.6|1090.2|1089.4|0
1629104130000|2021-08-16 08:55:30|1090.4|1089.8|1090.2|1089.6|1090.4|1090|1090|1089.6|0
1629104140000|2021-08-16 08:55:40|1090|1089.8|1090.4|1090|1090.4|1090|1090|1089.8|0
1629104150000|2021-08-16 08:55:50|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1629104170000|2021-08-16 08:56:10|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.8|1217
1629104180000|2021-08-16 08:56:20|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1629104190000|2021-08-16 08:56:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1629104200000|2021-08-16 08:56:40|1090.6|1090.2|1090.8|1090.6|1090.8|1090.6|1090.6|1090.2|101
1629104210000|2021-08-16 08:56:50|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|1415
1629104220000|2021-08-16 08:57:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1629104230000|2021-08-16 08:57:10|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.4|1090.2|0
1629104240000|2021-08-16 08:57:20|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|765
1629104260000|2021-08-16 08:57:40|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1629104280000|2021-08-16 08:58:00|1090|1089.6|1090|1089.4|1090|1089.6|1090|1089.4|489
1629104290000|2021-08-16 08:58:10|1089.8|1089.6|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|0
1629104300000|2021-08-16 08:58:20|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1629104310000|2021-08-16 08:58:30|1089.4|1089|1089.2|1088.6|1089.4|1089|1089.2|1088.6|45
1629104320000|2021-08-16 08:58:40||1088.8||1088.8||1088.8||1088.6|0
1629104330000|2021-08-16 08:58:50|1089|1088.6|1088.8|1088.2|1089|1088.6|1088.8|1088.2|0
1629104340000|2021-08-16 08:59:00|1089|1088.4|1089|1088.4|1089|1088.8|1088.8|1088.2|1000
1629104350000|2021-08-16 08:59:10|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088.2|0
1629104360000|2021-08-16 08:59:20|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|0
1629104390000|2021-08-16 08:59:50|1088.8||1088.6||1088.8||1088.6||0
1629104400000|2021-08-16 09:00:00|1088.8||1088.6||1088.8||1088.6||0
1629104410000|2021-08-16 09:00:10|1088.8||1088.6||1088.8||1088.6||0
1629104420000|2021-08-16 09:00:20|1088.4|1088|1088.6|1088|1088.6|1088.2|1088.4|1088|1472
1629104430000|2021-08-16 09:00:30|1088.4|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|0
1629104440000|2021-08-16 09:00:40|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1629104450000|2021-08-16 09:00:50|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1629104460000|2021-08-16 09:01:00|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.6|545
1629104490000|2021-08-16 09:01:30|1089.4|1088.8|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|1093
1629104520000|2021-08-16 09:02:00|1089.4||1089.6||1089.6||1089.4||1467
1629104530000|2021-08-16 09:02:10|1089.4||1089.6||1089.6||1089.4||0
1629104550000|2021-08-16 09:02:30||1089.4||1089.2||1089.4||1089.2|0
1629104560000|2021-08-16 09:02:40|1089.4|1089|1089.4|1088.8|1089.4|1089|1089.2|1088.8|1047
1629104570000|2021-08-16 09:02:50|1089.6|1089|1089.6|1089|1089.6|1089.2|1089.6|1089|0
1629104580000|2021-08-16 09:03:00|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|0
1629104590000|2021-08-16 09:03:10|1089.8|1089.4|1090|1089.8|1090.2|1089.8|1089.8|1089.4|10577
1629104600000|2021-08-16 09:03:20|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.8|75
1629104620000|2021-08-16 09:03:40|1090.4|1090|1090.4|1090|1090.6|1090|1090.2|1090|645
1629104630000|2021-08-16 09:03:50||1089.8||1089.8||1089.8||1089.8|0
1629104640000|2021-08-16 09:04:00|1090.6|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1629104650000|2021-08-16 09:04:10|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1090|1010
1629104660000|2021-08-16 09:04:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|742
1629104680000|2021-08-16 09:04:40||1090.6||1090.4||1090.6||1090.4|28
1629104690000|2021-08-16 09:04:50||1090.6||1090.4||1090.6||1090.4|0
1629104700000|2021-08-16 09:05:00|1090.6||1090.8||1090.8||1090.6||0
1629104710000|2021-08-16 09:05:10|1090.6|1090.2|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|800
1629104720000|2021-08-16 09:05:20|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|0
1629104730000|2021-08-16 09:05:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|622
1629104750000|2021-08-16 09:05:50|1091|1090.6|1091.6|1091|1091.6|1091.2|1091|1090.6|1751
1629104760000|2021-08-16 09:06:00|1091.4|1090.8|1091|1090.4|1091.4|1090.8|1090.8|1090.4|378
1629104770000|2021-08-16 09:06:10|1090.8||1090.8||1091||1090.8||0
1629104780000|2021-08-16 09:06:20|1091||1090.8||1091||1090.8||0
1629104790000|2021-08-16 09:06:30|1091||1091||1091||1091||0
1629104810000|2021-08-16 09:06:50|1090.8|1090.2|1090.4|1090.2|1090.8|1090.4|1090.4|1090.2|10566
1629104820000|2021-08-16 09:07:00|1090.2|1090|1090|1089.6|1090.4|1090|1090|1089.6|891
1629104840000|2021-08-16 09:07:20|1090.2||1090.2||1090.2||1090||0
1629104850000|2021-08-16 09:07:30|1090.4|1089.8|1090.2|1090|1090.4|1090|1090|1089.8|1
1629104860000|2021-08-16 09:07:40|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.6|56
1629104870000|2021-08-16 09:07:50|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1629104880000|2021-08-16 09:08:00|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1629104900000|2021-08-16 09:08:20|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090|1089.6|0
1629104940000|2021-08-16 09:09:00|1090.4|1089.8|1090.6|1090|1090.6|1090|1090.4|1089.8|0
1629104950000|2021-08-16 09:09:10|1090.4||1090.4||1090.4||1090.4||400
1629104960000|2021-08-16 09:09:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|449
1629104970000|2021-08-16 09:09:30|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1629104980000|2021-08-16 09:09:40||1090||1089.8||1090||1089.8|200
1629104990000|2021-08-16 09:09:50|1090.2||1090.2||1090.2||1090||0
1629105000000|2021-08-16 09:10:00|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1629105010000|2021-08-16 09:10:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|939
1629105020000|2021-08-16 09:10:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1629105030000|2021-08-16 09:10:30|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|1770
1629105040000|2021-08-16 09:10:40|1090.6|1090.4|1091|1090.4|1091|1090.4|1090.6|1090.2|1540
1629105050000|2021-08-16 09:10:50|1091.2|1090.6|1091.2|1090.8|1091.2|1090.8|1091.2|1090.6|390
1629105060000|2021-08-16 09:11:00|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1629105090000|2021-08-16 09:11:30||1091.2||1091.2||1091.2||1091.2|150
1629105100000|2021-08-16 09:11:40|1091.6|1091.4|1091.8|1091.4|1092|1091.4|1091.4|1091.2|1264
1629105110000|2021-08-16 09:11:50|1092|1091.6|1092|1091.4|1092|1091.6|1091.8|1091.4|500
1629105120000|2021-08-16 09:12:00||1091.6||1091.6||1091.6||1091.6|0
1629105130000|2021-08-16 09:12:10||1091.4||1091.8||1091.8||1091.4|0
1629105140000|2021-08-16 09:12:20||1091.6||1091.6||1091.6||1091.4|100
1629105160000|2021-08-16 09:12:40|1092.2|1091.8|1092.2|1091.8|1092.4|1092.2|1092|1091.8|2681
1629105200000|2021-08-16 09:13:20|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1629105230000|2021-08-16 09:13:50|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.6|1092|0
1629105240000|2021-08-16 09:14:00|1092.4|1092.2|1092.2|1091.8|1092.6|1092.2|1092|1091.8|1350
1629105250000|2021-08-16 09:14:10|1092.4|1092|1092.4|1091.8|1092.6|1092.2|1092.2|1091.8|20
1629105260000|2021-08-16 09:14:20|1092.2||1092.4||1092.4||1092.2||0
1629105270000|2021-08-16 09:14:30|1092.2||1092.4||1092.4||1092.2||0
1629105280000|2021-08-16 09:14:40|1092.6|1092|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|182
1629105290000|2021-08-16 09:14:50|1092.4||1092.2||1092.4||1092.2||0
1629105310000|2021-08-16 09:15:10||1092||1091.8||1092||1091.8|0
1629105320000|2021-08-16 09:15:20|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|0
1629105330000|2021-08-16 09:15:30||1091.8||1091.8||1091.8||1091.8|14
1629105350000|2021-08-16 09:15:50|1092|1091.6|1092|1091.6|1092.2|1092|1092|1091.6|2000
1629105360000|2021-08-16 09:16:00|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1629105370000|2021-08-16 09:16:10|1092.2|1091.8|1092.2|1092|1092.2|1092|1092|1091.6|0
1629105380000|2021-08-16 09:16:20||1091.8||1091.8||1091.8||1091.8|12
1629105390000|2021-08-16 09:16:30|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.6|1638
1629105400000|2021-08-16 09:16:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|34
1629105410000|2021-08-16 09:16:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1629105420000|2021-08-16 09:17:00||1092.4||1092.2||1092.4||1092.2|34
1629105440000|2021-08-16 09:17:20|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|404
1629105450000|2021-08-16 09:17:30|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|55
1629105460000|2021-08-16 09:17:40|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1629105470000|2021-08-16 09:17:50|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.6|120
1629105480000|2021-08-16 09:18:00|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|53
1629105500000|2021-08-16 09:18:20||1091.6||1091.6||1091.6||1091.4|0
1629105530000|2021-08-16 09:18:50|1091.6|1091.4|1091.6|1091|1091.8|1091.4|1091.4|1091|2377
1629105540000|2021-08-16 09:19:00|1091.8|1091.2|1092|1091.6|1092|1091.6|1091.8|1091.2|0
1629105560000|2021-08-16 09:19:20|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.4|1550
1629105590000|2021-08-16 09:19:50||1091.4||1091.4||1091.4||1091.4|0
1629105600000|2021-08-16 09:20:00|1092.2|1091.6|1092.6|1092.2|1092.6|1092.2|1092.2|1091.6|0
1629105620000|2021-08-16 09:20:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1629105630000|2021-08-16 09:20:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|4161
1629105640000|2021-08-16 09:20:40|1092.4||1092.6||1092.6||1092.4||0
1629105670000|2021-08-16 09:21:10|1092.4|1092|1092.4|1091.8|1092.4|1092|1092.2|1091.6|579
1629105690000|2021-08-16 09:21:30|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|0
1629105700000|2021-08-16 09:21:40||1091.8||1092||1092||1091.8|0
1629105710000|2021-08-16 09:21:50|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|0
1629105720000|2021-08-16 09:22:00|1092|1091.6|1091.6|1091.4|1092|1091.6|1091.6|1091.4|884
1629105740000|2021-08-16 09:22:20|1091.8|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091|2635
1629105750000|2021-08-16 09:22:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|0
1629105770000|2021-08-16 09:22:50|1091.6|1091.2|1092|1091.4|1092|1091.6|1091.6|1091.2|700
1629105780000|2021-08-16 09:23:00|1091.8|1091.2|1091.4|1091|1091.8|1091.2|1091.4|1091|0
1629105790000|2021-08-16 09:23:10|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|0
1629105800000|2021-08-16 09:23:20|1091.6|1091.4|1091.6|1091|1091.6|1091.4|1091.4|1091|464
1629105810000|2021-08-16 09:23:30||1091.2||1091||1091.2||1091|0
1629105820000|2021-08-16 09:23:40|1091.4|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1629105830000|2021-08-16 09:23:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1629105840000|2021-08-16 09:24:00||1091||1091.2||1091.2||1091|0
1629105850000|2021-08-16 09:24:10|1091.8|1091.4|1092|1091.4|1092|1091.6|1091.8|1091.4|0
1629105860000|2021-08-16 09:24:20|1092.2|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1629105870000|2021-08-16 09:24:30|1092||1092||1092.2||1092||0
1629105900000|2021-08-16 09:25:00||1091.6||1091.8||1091.8||1091.6|0
1629105910000|2021-08-16 09:25:10|1091.8|1091.6|1091.6|1091.2|1091.8|1091.6|1091.6|1091|4516
1629105950000|2021-08-16 09:25:50|1091.8|1091.4|1091.8|1091.6|1091.8|1091.6|1091.8|1091.4|401
1629105960000|2021-08-16 09:26:00||1091.4||1091.4||1091.4||1091.4|0
1629105980000|2021-08-16 09:26:20|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091.2|0
1629105990000|2021-08-16 09:26:30|1091.6||1091.6||1091.6||1091.6||0
1629106030000|2021-08-16 09:27:10|1091.4||1091.4||1091.4||1091.4||301
1629106040000|2021-08-16 09:27:20|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.8|810
1629106050000|2021-08-16 09:27:30|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1090.8|1090.6|3714
1629106060000|2021-08-16 09:27:40||1090.8||1090.8||1091||1090.8|0
1629106070000|2021-08-16 09:27:50|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1629106090000|2021-08-16 09:28:10|1091.8|1091|1091.6|1091.2|1091.8|1091.2|1091.4|1091|0
1629106100000|2021-08-16 09:28:20|1091.4|1091.4|1091.4|1091|1091.4|1091.4|1091.4|1091|3006
1629106120000|2021-08-16 09:28:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|0
1629106140000|2021-08-16 09:29:00|1091.4||1091.6||1091.6||1091.4||0
1629106180000|2021-08-16 09:29:40|1091.8|1091.4|1091.6|1091.4|1091.8|1091.6|1091.6|1091.4|1570
1629106200000|2021-08-16 09:30:00|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|417
1629106210000|2021-08-16 09:30:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1629106230000|2021-08-16 09:30:30|1091.8|1091.6|1092|1091.6|1092|1091.8|1091.8|1091.4|2464
1629106240000|2021-08-16 09:30:40||1091.8||1091.6||1091.8||1091.6|0
1629106260000|2021-08-16 09:31:00|1091.8||1092||1092||1091.8||0
1629106270000|2021-08-16 09:31:10|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|18287
1629106280000|2021-08-16 09:31:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|676
1629106300000|2021-08-16 09:31:40|1092.8|1092.4|1092.6|1092.2|1092.8|1092.6|1092.6|1092.2|549
1629106310000|2021-08-16 09:31:50|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1629106320000|2021-08-16 09:32:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1629106330000|2021-08-16 09:32:10|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1092|0
1629106350000|2021-08-16 09:32:30|1092|1091.8|1092|1091.4|1092.4|1091.8|1092|1091.4|297
1629106360000|2021-08-16 09:32:40||1091.6||1091.6||1091.6||1091.6|0
1629106370000|2021-08-16 09:32:50|1092.2|1091.8|1092.4|1091.8|1092.4|1092|1092.2|1091.8|0
1629106380000|2021-08-16 09:33:00|1092.6|1092|1092.6|1092|1092.6|1092.4|1092.4|1092|544
1629106390000|2021-08-16 09:33:10|1092.8|1092.2|1092.8|1092.4|1093|1092.4|1092.8|1092|0
1629106400000|2021-08-16 09:33:20|1092.6|1092.2|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|0
1629106410000|2021-08-16 09:33:30|1092.6||1092.6||1092.6||1092.4||0
1629106420000|2021-08-16 09:33:40|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1629106430000|2021-08-16 09:33:50|1092.8|1092|1092.6|1092.2|1092.8|1092.6|1092.4|1092|3349
1629106440000|2021-08-16 09:34:00|1092.4||1092.4||1092.4||1092.4||0
1629106450000|2021-08-16 09:34:10|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|1131
1629106460000|2021-08-16 09:34:20|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092.2|1091.8|1000
1629106470000|2021-08-16 09:34:30|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1629106480000|2021-08-16 09:34:40|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1629106490000|2021-08-16 09:34:50|1092|1091.6|1092|1091.4|1092|1091.6|1091.8|1091.4|1040
1629106500000|2021-08-16 09:35:00|1091.8|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1629106510000|2021-08-16 09:35:10|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1629106520000|2021-08-16 09:35:20|1091|1090.6|1091|1090.8|1091|1090.8|1090.8|1090.6|547
1629106530000|2021-08-16 09:35:30|1090.8|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|1276
1629106540000|2021-08-16 09:35:40|1090.8||1090.8||1090.8||1090.6||0
1629106550000|2021-08-16 09:35:50|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1629106560000|2021-08-16 09:36:00|1091|1090.8|1091.4|1090.8|1091.4|1091|1091|1090.8|1357
1629106570000|2021-08-16 09:36:10|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1629106580000|2021-08-16 09:36:20||1090.8||1090.8||1090.8||1090.6|0
1629106590000|2021-08-16 09:36:30||1090.6||1090.6||1090.6||1090.6|0
1629106610000|2021-08-16 09:36:50|1091|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|990
1629106620000|2021-08-16 09:37:00|1091.4|1090.6|1091.4|1091|1091.4|1091|1091.4|1090.6|0
1629106630000|2021-08-16 09:37:10|1091.2|1090.8|1091.4|1091|1091.4|1091.2|1091.2|1090.8|0
1629106640000|2021-08-16 09:37:20|1091.6||1091.6||1091.6||1091.6||0
1629106650000|2021-08-16 09:37:30|1091.4|1091.2|1091.2|1091|1091.4|1091.2|1091.2|1091|1003
1629106660000|2021-08-16 09:37:40|1091.4|1091.2|1091.8|1091.4|1091.8|1091.4|1091.4|1091.2|800
1629106670000|2021-08-16 09:37:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1629106680000|2021-08-16 09:38:00|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|1025
1629106690000|2021-08-16 09:38:10|1091.8|1091.4|1091.8|1091.2|1091.8|1091.4|1091.4|1091|1228
1629106700000|2021-08-16 09:38:20|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1629106710000|2021-08-16 09:38:30|1091.8|1091.2|1092|1091.6|1092.2|1091.8|1091.6|1091.2|9812
1629106720000|2021-08-16 09:38:40|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|0
1629106740000|2021-08-16 09:39:00|1092|1091.6|1091.8|1091.4|1092.2|1091.6|1091.6|1091.2|1154
1629106750000|2021-08-16 09:39:10||1091.2||1091.4||1091.4||1091.2|0
1629106760000|2021-08-16 09:39:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|1421
1629106780000|2021-08-16 09:39:40|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|608
1629106800000|2021-08-16 09:40:00|1091.4|1091|1092|1091.6|1092|1091.6|1091.4|1091|250
1629106820000|2021-08-16 09:40:20|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|1
1629106840000|2021-08-16 09:40:40|1091.4|1091.4|1091.8|1091.2|1091.8|1091.4|1091.4|1091.2|729
1629106850000|2021-08-16 09:40:50||1091.4||1091.4||1091.4||1091.2|0
1629106860000|2021-08-16 09:41:00|1092||1092||1092||1092||0
1629106870000|2021-08-16 09:41:10|1091.8||1092||1092||1091.8||0
1629106880000|2021-08-16 09:41:20|1091.8||1091.8||1091.8||1091.8||0
1629106890000|2021-08-16 09:41:30|1092||1091.8||1092||1091.8||0
1629106900000|2021-08-16 09:41:40|1092||1091.8||1092||1091.8||0
1629106910000|2021-08-16 09:41:50|1092|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.6|2280
1629106920000|2021-08-16 09:42:00|1092.2|1091.8|1092.6|1092.2|1092.6|1092.2|1092|1091.8|0
1629106930000|2021-08-16 09:42:10|1092.4|1092|1092.4|1091.8|1092.4|1092|1092.2|1091.8|67
1629106940000|2021-08-16 09:42:20|1092.2|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|0
1629106950000|2021-08-16 09:42:30|1092|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.6|297
1629106960000|2021-08-16 09:42:40|1092.2||1092||1092.2||1092||0
1629106970000|2021-08-16 09:42:50||1091.4||1091.4||1091.4||1091.4|0
1629106980000|2021-08-16 09:43:00|1092.2|1091.6|1092.4|1092|1092.4|1092|1092.2|1091.6|0
1629106990000|2021-08-16 09:43:10|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1629107000000|2021-08-16 09:43:20|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1092|0
1629107010000|2021-08-16 09:43:30||1092.2||1092.2||1092.2||1092.2|0
1629107020000|2021-08-16 09:43:40|1092.8||1092.8||1092.8||1092.8||0
1629107030000|2021-08-16 09:43:50|1093|1092.4|1093|1092.6|1093|1092.6|1093|1092.4|0
1629107040000|2021-08-16 09:44:00|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.8|30058
1629107050000|2021-08-16 09:44:10|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|570
1629107080000|2021-08-16 09:44:40||1092.8||1092.6||1092.8||1092.6|2563
1629107090000|2021-08-16 09:44:50||1092.8||1092.6||1092.8||1092.6|800
1629107120000|2021-08-16 09:45:20||1092.8||1092.8||1092.8||1092.8|0
1629107130000|2021-08-16 09:45:30|1093.2|1093|1093.2|1092.8|1093.2|1093|1093.2|1092.8|9956
1629107140000|2021-08-16 09:45:40|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|1023
1629107150000|2021-08-16 09:45:50|1093.2||1093||1093.2||1092.8||0
1629107170000|2021-08-16 09:46:10|1092.8||1093||1093||1092.8||369
1629107180000|2021-08-16 09:46:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|933
1629107210000|2021-08-16 09:46:50|1092.6|1092.2|1092.4|1091.8|1092.6|1092.2|1092.2|1091.8|1660
1629107220000|2021-08-16 09:47:00|1092.2|1091.6|1092.2|1091.6|1092.2|1091.8|1092|1091.6|0
1629107240000|2021-08-16 09:47:20|1092|1091.8|1092|1091.6|1092|1092|1092|1091.6|0
1629107250000|2021-08-16 09:47:30|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1629107260000|2021-08-16 09:47:40|1092|1091.6|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|0
1629107270000|2021-08-16 09:47:50|1092||1091.8||1092||1091.8||0
1629107280000|2021-08-16 09:48:00|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091|0
1629107290000|2021-08-16 09:48:10|1091.4|1091|1091.6|1091|1091.6|1091|1091.2|1090.8|0
1629107300000|2021-08-16 09:48:20|1091.4||1091.4||1091.6||1091.4||0
1629107320000|2021-08-16 09:48:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|0
1629107330000|2021-08-16 09:48:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|1482
1629107350000|2021-08-16 09:49:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|252
1629107360000|2021-08-16 09:49:20|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.6|0
1629107380000|2021-08-16 09:49:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1629107390000|2021-08-16 09:49:50|1090.6||1090.8||1090.8||1090.6||0
1629107410000|2021-08-16 09:50:10|1090.6|1090.6|1091|1090.8|1091|1090.8|1090.6|1090.6|3347
1629107440000|2021-08-16 09:50:40|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.8|1521
1629107450000|2021-08-16 09:50:50|1091||1091.2||1091.2||1091||1238
1629107470000|2021-08-16 09:51:10|||||||||150
1629107490000|2021-08-16 09:51:30|1091.4|1091|1091.2|1091|1091.4|1091.2|1091.2|1091|1721
1629107500000|2021-08-16 09:51:40|1091|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|2
1629107510000|2021-08-16 09:51:50|1091.2||1091||1091.2||1091||0
1629107520000|2021-08-16 09:52:00|1091.2|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|881
1629107530000|2021-08-16 09:52:10||1091||1091||1091.2||1091|0
1629107540000|2021-08-16 09:52:20||1091.2||1091.2||1091.2||1091.2|0
1629107550000|2021-08-16 09:52:30|1091.2|1091|1091.2|1091|1091.2|1091|1091.2|1091|2
1629107560000|2021-08-16 09:52:40|1091|1090.8|1091.2|1090.8|1091.4|1090.8|1091|1090.8|224
1629107570000|2021-08-16 09:52:50|1091.4||1091.2||1091.4||1091.2||0
1629107590000|2021-08-16 09:53:10|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1629107600000|2021-08-16 09:53:20||1091||1091||1091||1091|438
1629107610000|2021-08-16 09:53:30|1091.4||1091.4||1091.4||1091.4||1264
1629107640000|2021-08-16 09:54:00||1091.2||1091||1091.2||1091|5000
1629107660000|2021-08-16 09:54:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|489
1629107670000|2021-08-16 09:54:30|1091.4||1091.6||1091.6||1091.4||384
1629107690000|2021-08-16 09:54:50|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|763
1629107710000|2021-08-16 09:55:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|1
1629107770000|2021-08-16 09:56:10|1091.4||1091.4||1091.4||1091.4||0
1629107780000|2021-08-16 09:56:20|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|2840
1629107790000|2021-08-16 09:56:30||1091.2||1091||1091.2||1091|0
1629107820000|2021-08-16 09:57:00|1091.2|1091.2|1091|1090.6|1091.2|1091.2|1091|1090.6|208
1629107830000|2021-08-16 09:57:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1629107860000|2021-08-16 09:57:40|1091||1091||1091||1091||0
1629107870000|2021-08-16 09:57:50|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|0
1629107880000|2021-08-16 09:58:00|1091|1090.4|1091|1090.6|1091|1090.6|1091|1090.4|0
1629107920000|2021-08-16 09:58:40|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|767
1629107930000|2021-08-16 09:58:50||1090.4||1090.4||1090.4||1090.4|0
1629107940000|2021-08-16 09:59:00|1090.8||1090.6||1090.8||1090.6||0
1629107950000|2021-08-16 09:59:10|1090.8||1090.8||1090.8||1090.8||0
1629107970000|2021-08-16 09:59:30|1090.6|1090.2|1090.2|1090|1090.6|1090.2|1090.2|1090|26618
1629107980000|2021-08-16 09:59:40|1090.4|1089.8|1090|1089.6|1090.4|1089.8|1089.8|1089.4|1511
1629107990000|2021-08-16 09:59:50|1089.8|1089.4|1089.8|1089.4|1090|1089.4|1089.6|1089.4|1215
1629108000000|2021-08-16 10:00:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1629108010000|2021-08-16 10:00:10|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.2|1515
1629108020000|2021-08-16 10:00:20|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1629108030000|2021-08-16 10:00:30||1090||1090||1090||1090|0
1629108040000|2021-08-16 10:00:40|1090.2||1090.4||1090.4||1090.2||222
1629108070000|2021-08-16 10:01:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|986
1629108080000|2021-08-16 10:01:20|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1629108090000|2021-08-16 10:01:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1629108100000|2021-08-16 10:01:40|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|2181
1629108110000|2021-08-16 10:01:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|0
1629108140000|2021-08-16 10:02:20|1090.8||1090.8||1090.8||1090.8||0
1629108180000|2021-08-16 10:03:00|1090.6||1090.6||1090.6||1090.6||0
1629108200000|2021-08-16 10:03:20|1090.8||1090.8||1090.8||1090.8||0
1629108240000|2021-08-16 10:04:00|1090.6|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|0
1629108250000|2021-08-16 10:04:10||1090.4||1090.6||1090.6||1090.4|0
1629108260000|2021-08-16 10:04:20||1090.4||1090.4||1090.4||1090.4|0
1629108280000|2021-08-16 10:04:40|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|0
1629108290000|2021-08-16 10:04:50|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.2|1090|440
1629108300000|2021-08-16 10:05:00|1090.2|1090|1090.4|1090|1090.4|1090.2|1090.2|1090|158
1629108310000|2021-08-16 10:05:10||1090.2||1090.2||1090.2||1090.2|0
1629108330000|2021-08-16 10:05:30|1090.2|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|1913
1629108340000|2021-08-16 10:05:40|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|297
1629108350000|2021-08-16 10:05:50|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1629108360000|2021-08-16 10:06:00|1089.6|1089.6|1089.6|1089.4|1089.6|1089.6|1089.6|1089.4|1772
1629108370000|2021-08-16 10:06:10|1089.4|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089|733
1629108380000|2021-08-16 10:06:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1629108390000|2021-08-16 10:06:30||1089.4||1089.4||1089.4||1089.4|0
1629108400000|2021-08-16 10:06:40|1089.8||1089.6||1089.8||1089.6||0
1629108410000|2021-08-16 10:06:50|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|0
1629108420000|2021-08-16 10:07:00|1089.8|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.4|0
1629108430000|2021-08-16 10:07:10|1089.8||1089.6||1089.8||1089.6||0
1629108440000|2021-08-16 10:07:20|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|297
1629108460000|2021-08-16 10:07:40|1089.4||1089.4||1089.4||1089.4||0
1629108470000|2021-08-16 10:07:50|1089.2|1089|1089.4|1089.2|1089.4|1089.2|1089.2|1089|500
1629108490000|2021-08-16 10:08:10|1089.2|1089|1089.4|1088.8|1089.4|1089|1089.2|1088.8|157
1629108500000|2021-08-16 10:08:20|1089.2||1089.4||1089.4||1089.2||0
1629108510000|2021-08-16 10:08:30|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1629108530000|2021-08-16 10:08:50|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.6|427
1629108540000|2021-08-16 10:09:00|1088.6|1088.4|1088.4|1088.2|1088.6|1088.4|1088.4|1088|3992
1629108560000|2021-08-16 10:09:20|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|2904
1629108570000|2021-08-16 10:09:30|||||||||100
1629108590000|2021-08-16 10:09:50|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|158
1629108600000|2021-08-16 10:10:00|1088.4||1088.6||1088.6||1088.4||0
1629108620000|2021-08-16 10:10:20|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|1658
1629108630000|2021-08-16 10:10:30|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|1000
1629108640000|2021-08-16 10:10:40||1087.8||1087.8||1087.8||1087.8|0
1629108660000|2021-08-16 10:11:00|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.4|1087|316
1629108670000|2021-08-16 10:11:10|1088|1087.2|1088|1087.8|1088|1087.8|1088|1087.2|1365
1629108680000|2021-08-16 10:11:20|1087.8|1087.6|1087.6|1087|1088|1087.6|1087.4|1087|677
1629108690000|2021-08-16 10:11:30|1087.4|1087.2|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|0
1629108700000|2021-08-16 10:11:40|1087.4||1087.2||1087.4||1087.2||0
1629108710000|2021-08-16 10:11:50|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.4|1087|822
1629108720000|2021-08-16 10:12:00|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|1323
1629108730000|2021-08-16 10:12:10|1087.6|1087.2|1087.4|1087|1087.6|1087.4|1087.4|1087|0
1629108740000|2021-08-16 10:12:20|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.6|1087|0
1629108770000|2021-08-16 10:12:50|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1087|0
1629108780000|2021-08-16 10:13:00|1087.2||1087.2||1087.2||1087.2||0
1629108790000|2021-08-16 10:13:10|1087.4|1087.2|1087.8|1087.2|1087.8|1087.4|1087.4|1087|26
1629108800000|2021-08-16 10:13:20|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1629108810000|2021-08-16 10:13:30|1088||1087.8||1088||1087.8||0
1629108820000|2021-08-16 10:13:40|1088|1087.6|1087.8|1087.6|1088.2|1087.8|1087.8|1087.6|55
1629108830000|2021-08-16 10:13:50|1088|1087.4|1087.8|1087.6|1088|1087.6|1087.8|1087.4|766
1629108840000|2021-08-16 10:14:00|1088|1087.4|1087.6|1087.2|1088|1087.4|1087.6|1087|297
1629108850000|2021-08-16 10:14:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.2|0
1629108860000|2021-08-16 10:14:20|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1629108870000|2021-08-16 10:14:30|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|470
1629108880000|2021-08-16 10:14:40|1087.8||1087.6||1087.8||1087.6||0
1629108890000|2021-08-16 10:14:50|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|1272
1629108930000|2021-08-16 10:15:30|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.8|1087.2|0
1629108940000|2021-08-16 10:15:40|1087.6|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|1719
1629108960000|2021-08-16 10:16:00||1087.2||1087.4||1087.4||1087.2|0
1629108970000|2021-08-16 10:16:10|1087.6||1087.8||1087.8||1087.6||2000
1629108980000|2021-08-16 10:16:20|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1629108990000|2021-08-16 10:16:30|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.6|20400
1629109000000|2021-08-16 10:16:40|1087.2||1087.2||1087.2||1087.2||0
1629109020000|2021-08-16 10:17:00||1087||1087||1087||1087|0
1629109030000|2021-08-16 10:17:10||1086.8||1086.8||1086.8||1086.8|897
1629109050000|2021-08-16 10:17:30|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|297
1629109060000|2021-08-16 10:17:40|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1629109070000|2021-08-16 10:17:50|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1629109090000|2021-08-16 10:18:10|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|12302
1629109100000|2021-08-16 10:18:20|||||||||40
1629109110000|2021-08-16 10:18:30|1087|1086.6|1087.2|1086.6|1087.2|1086.8|1087|1086.6|2265
1629109120000|2021-08-16 10:18:40|1087|1086.4|1087|1086.4|1087|1086.4|1086.8|1086.4|0
1629109130000|2021-08-16 10:18:50|1086.8||1086.8||1087||1086.8||0
1629109140000|2021-08-16 10:19:00|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1629109150000|2021-08-16 10:19:10|1087|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.6|824
1629109160000|2021-08-16 10:19:20|1087.2||1087.2||1087.2||1087.2||0
1629109170000|2021-08-16 10:19:30|1087|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1629109180000|2021-08-16 10:19:40|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087|1086.8|653
1629109190000|2021-08-16 10:19:50|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|724
1629109210000|2021-08-16 10:20:10|1087.6||1087.4||1087.6||1087.2||1548
1629109220000|2021-08-16 10:20:20|1087.2|1086.8|1087|1086.4|1087.2|1086.8|1087|1086.4|1704
1629109230000|2021-08-16 10:20:30|1086.8|1086.6|1086.6|1086.4|1086.8|1086.6|1086.6|1086.2|9857
1629109240000|2021-08-16 10:20:40|1086.8||1086.8||1086.8||1086.8||0
1629109250000|2021-08-16 10:20:50|1086.6||1086.6||1086.6||1086.6||0
1629109260000|2021-08-16 10:21:00|1086.4|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086|709
1629109270000|2021-08-16 10:21:10|1086.8|1086|1086.6|1086|1086.8|1086|1086.4|1086|0
1629109280000|2021-08-16 10:21:20|1086.4|1086.2|1086.8|1086.4|1087|1086.4|1086.4|1086.2|2479
1629109290000|2021-08-16 10:21:30|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1629109300000|2021-08-16 10:21:40|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|0
1629109330000|2021-08-16 10:22:10|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.4|17
1629109340000|2021-08-16 10:22:20|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|0
1629109350000|2021-08-16 10:22:30|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|91
1629109360000|2021-08-16 10:22:40|1086.8||1086.6||1086.8||1086.6||0
1629109380000|2021-08-16 10:23:00|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|1149
1629109400000|2021-08-16 10:23:20|1086|1085.8|1085.4|1085|1086.2|1085.8|1085.4|1085|1452
1629109410000|2021-08-16 10:23:30|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1629109430000|2021-08-16 10:23:50|1085.2|1084.8|1085.4|1084.8|1085.4|1085|1085|1084.6|1902
1629109440000|2021-08-16 10:24:00|1085.2||1085.4||1085.4||1085.2||0
1629109450000|2021-08-16 10:24:10|1085.6|1085|1085.6|1085.2|1085.8|1085.4|1085.4|1085|300
1629109460000|2021-08-16 10:24:20|1085.8|1085.4|1086.2|1085.6|1086.4|1086|1085.6|1085.4|0
1629109470000|2021-08-16 10:24:30|1086||1086.2||1086.2||1085.8||0
1629109480000|2021-08-16 10:24:40|1086|1085.8|1086|1085.6|1086|1085.8|1086|1085.6|1592
1629109490000|2021-08-16 10:24:50|1086.2||1086.2||1086.2||1086.2||0
1629109500000|2021-08-16 10:25:00|1086.4|1085.8|1086.4|1086.2|1086.4|1086.2|1086.4|1085.8|700
1629109510000|2021-08-16 10:25:10|1086.6|1086.4|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|580
1629109520000|2021-08-16 10:25:20|1087|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.4|1483
1629109530000|2021-08-16 10:25:30|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|805
1629109540000|2021-08-16 10:25:40|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|297
1629109550000|2021-08-16 10:25:50|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.8|0
1629109560000|2021-08-16 10:26:00||1086||1085.8||1086||1085.8|0
1629109570000|2021-08-16 10:26:10|1086.2||1086.4||1086.4||1086.2||0
1629109580000|2021-08-16 10:26:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086|1085.6|0
1629109590000|2021-08-16 10:26:30|1086|1085.4|1085.6|1085.2|1086|1085.4|1085.6|1085.2|297
1629109600000|2021-08-16 10:26:40|1085.8|1085.6|1085.4|1085|1085.8|1085.6|1085.4|1085|797
1629109610000|2021-08-16 10:26:50|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1629109620000|2021-08-16 10:27:00|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|3508
1629109630000|2021-08-16 10:27:10|1085.4|1085|1085.4|1085|1085.6|1085|1085.4|1085|0
1629109640000|2021-08-16 10:27:20|1085.2|1084.8|1085|1084.8|1085.2|1084.8|1085|1084.6|0
1629109650000|2021-08-16 10:27:30|1085.2|1085|1085.2|1084.8|1085.2|1085|1085.2|1084.8|19
1629109660000|2021-08-16 10:27:40|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|1694
1629109670000|2021-08-16 10:27:50|1085.6|1085.2|1085.4|1085.2|1085.8|1085.2|1085.4|1085|1000
1629109680000|2021-08-16 10:28:00|1085.6|1085.4|1085.8|1085.4|1086|1085.4|1085.6|1085.4|10000
1629109690000|2021-08-16 10:28:10|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|0
1629109700000|2021-08-16 10:28:20|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.2|0
1629109710000|2021-08-16 10:28:30|1086|1085.2|1086.2|1085.8|1086.2|1085.8|1086|1085.2|26
1629109720000|2021-08-16 10:28:40|1086.4|1085.6|1086|1085.4|1086.4|1085.6|1085.8|1085.4|408
1629109730000|2021-08-16 10:28:50|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.6|0
1629109740000|2021-08-16 10:29:00|1085.8|1085.4|1086|1085.8|1086|1085.8|1085.8|1085.4|0
1629109750000|2021-08-16 10:29:10|1085.8|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|0
1629109770000|2021-08-16 10:29:30|1085.8||1086||1086||1085.8||0
1629109790000|2021-08-16 10:29:50|1085.8|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.6|1472
1629109800000|2021-08-16 10:30:00|1086.2|1085.8|1086.2|1086|1086.4|1086|1086.2|1085.8|5222
1629109820000|2021-08-16 10:30:20|1086.4|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|172
1629109830000|2021-08-16 10:30:30|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.6|325
1629109840000|2021-08-16 10:30:40|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.2|66
1629109860000|2021-08-16 10:31:00|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1629109870000|2021-08-16 10:31:10|1086.2|1085.8|1086.2|1085.6|1086.2|1085.8|1086.2|1085.6|0
1629109880000|2021-08-16 10:31:20||1085.8||1085.6||1085.8||1085.6|0
1629109890000|2021-08-16 10:31:30|1086||1086||1086||1086||0
1629109930000|2021-08-16 10:32:10|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|706
1629109940000|2021-08-16 10:32:20|1086.2|1086.2|1086.8|1086.4|1087|1086.6|1086.2|1086.2|10205
1629109950000|2021-08-16 10:32:30|1087||1086.8||1087||1086.8||0
1629109960000|2021-08-16 10:32:40|1087||1087||1087||1087||0
1629109970000|2021-08-16 10:32:50|1087.2|1086.6|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|1220
1629109980000|2021-08-16 10:33:00|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|390
1629109990000|2021-08-16 10:33:10|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|83
1629110000000|2021-08-16 10:33:20|1087.8||1087.8||1087.8||1087.6||0
1629110010000|2021-08-16 10:33:30|1087.6||1087.6||1087.6||1087.6||30
1629110020000|2021-08-16 10:33:40|1087.4||1087.6||1087.6||1087.4||0
1629110030000|2021-08-16 10:33:50|1087.8||1087.6||1087.8||1087.6||80
1629110040000|2021-08-16 10:34:00|1087.4|1087.4|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|33
1629110080000|2021-08-16 10:34:40|1087.4||1087.4||1087.6||1087.4||0
1629110090000|2021-08-16 10:34:50|1087.2|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.6|2736
1629110100000|2021-08-16 10:35:00|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1629110110000|2021-08-16 10:35:10||1086.6||1086.6||1086.8||1086.6|0
1629110120000|2021-08-16 10:35:20||1086.8||1086.8||1086.8||1086.6|0
1629110170000|2021-08-16 10:36:10|1087|1086.6|1086.6|1086.2|1087.2|1086.6|1086.6|1086.2|321
1629110180000|2021-08-16 10:36:20|1086.8||1086.6||1086.8||1086.6||0
1629110190000|2021-08-16 10:36:30|1086.4|1086|1086.4|1086|1086.6|1086|1086.4|1086|0
1629110210000|2021-08-16 10:36:50|1086.2||1086.2||1086.2||1086.2||0
1629110220000|2021-08-16 10:37:00|1086|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.6|297
1629110230000|2021-08-16 10:37:10|1086.4|1086|1086.6|1086.4|1086.6|1086.4|1086.4|1086|76
1629110240000|2021-08-16 10:37:20|1086.8|1086.2|1086.8|1086.2|1087|1086.6|1086.6|1086.2|383
1629110260000|2021-08-16 10:37:40||1086.4||1086.4||1086.4||1086.4|0
1629110270000|2021-08-16 10:37:50|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.2|1086|1097
1629110280000|2021-08-16 10:38:00|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086|1250
1629110290000|2021-08-16 10:38:10|1086.4|1086|1086|1085.6|1086.4|1086|1086|1085.6|2638
1629110300000|2021-08-16 10:38:20||1085.4||1085.4||1085.4||1085.4|0
1629110310000|2021-08-16 10:38:30||1085.6||1085.6||1085.6||1085.4|0
1629110320000|2021-08-16 10:38:40|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|554
1629110330000|2021-08-16 10:38:50|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|3728
1629110340000|2021-08-16 10:39:00||1085.4||1085.6||1085.6||1085.4|0
1629110350000|2021-08-16 10:39:10||1085.4||1085.4||1085.4||1085.4|0
1629110360000|2021-08-16 10:39:20|1086.2|1085.6|1086.8|1086.2|1086.8|1086.4|1086.2|1085.6|750
1629110370000|2021-08-16 10:39:30|1086.6|1086.4|1087|1086.6|1087|1086.8|1086.6|1086.2|222
1629110380000|2021-08-16 10:39:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1629110390000|2021-08-16 10:39:50||1086.6||1086.6||1086.6||1086.6|0
1629110400000|2021-08-16 10:40:00|1087.4|1086.8|1087.4|1087|1087.4|1087|1087.4|1086.8|0
1629110410000|2021-08-16 10:40:10|1087.6||1087.4||1087.6||1087.4||0
1629110420000|2021-08-16 10:40:20|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1087|1086.6|1192
1629110440000|2021-08-16 10:40:40|1087.4|1086.8|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1629110450000|2021-08-16 10:40:50|1087.2||1087.4||1087.4||1087.2||0
1629110460000|2021-08-16 10:41:00||1087||1086.8||1087||1086.8|0
1629110470000|2021-08-16 10:41:10||1087||1086.8||1087||1086.8|0
1629110480000|2021-08-16 10:41:20|1087.6|1087|1087.6|1087.2|1087.8|1087.4|1087.6|1087|2759
1629110490000|2021-08-16 10:41:30||1087||1087||1087||1087|1000
1629110510000|2021-08-16 10:41:50|1087.4|1087.2|1087.8|1087.4|1087.8|1087.4|1087.4|1087.2|16
1629110520000|2021-08-16 10:42:00|1088|1087.6|1088.2|1087.8|1088.2|1088|1088|1087.6|1250
1629110530000|2021-08-16 10:42:10|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|0
1629110540000|2021-08-16 10:42:20|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1629110550000|2021-08-16 10:42:30|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|0
1629110560000|2021-08-16 10:42:40|1088|1087.8|1088.4|1088|1089.2|1088.8|1087.8|1087.8|7065
1629110570000|2021-08-16 10:42:50|1088.2|1087.8|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1629110580000|2021-08-16 10:43:00|1088.2|1087.6|1088.4|1087.8|1088.6|1088.2|1088|1087.6|500
1629110590000|2021-08-16 10:43:10|1088.6|1088|1088.6|1088|1088.6|1088.2|1088.4|1088|0
1629110600000|2021-08-16 10:43:20|1088.4|1087.8|1088.4|1088|1088.6|1088|1088.2|1087.8|0
1629110610000|2021-08-16 10:43:30||1087.8||1087.8||1087.8||1087.8|0
1629110620000|2021-08-16 10:43:40|1088.2|1088|1088.2|1087.8|1088.4|1088|1088|1087.8|0
1629110630000|2021-08-16 10:43:50|1088.4||1088.4||1088.4||1088.4||0
1629110640000|2021-08-16 10:44:00|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1088|1087.6|297
1629110660000|2021-08-16 10:44:20|1088.2||1088||1088.2||1088||0
1629110680000|2021-08-16 10:44:40|1087.8|1087.4|1087.8|1087.6|1087.8|1087.6|1087.6|1087.2|2162
1629110690000|2021-08-16 10:44:50|1088|1087.4|1087.6|1087.2|1088|1087.4|1087.6|1087.2|1955
1629110700000|2021-08-16 10:45:00|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|0
1629110720000|2021-08-16 10:45:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|786
1629110730000|2021-08-16 10:45:30|1087.6||1087.6||1087.6||1087.6||0
1629110740000|2021-08-16 10:45:40|1087.8|1087.2|1087.8|1087.6|1087.8|1087.6|1087.8|1087.2|0
1629110750000|2021-08-16 10:45:50|1088||1088||1088||1088||0
1629110770000|2021-08-16 10:46:10|1088.2|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|1499
1629110780000|2021-08-16 10:46:20|1088.6|1088|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|4658
1629110790000|2021-08-16 10:46:30|1088|1087.6|1088.4|1088|1088.4|1088|1087.4|1087.2|8711
1629110810000|2021-08-16 10:46:50|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088|1087.6|0
1629110820000|2021-08-16 10:47:00|1088|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|0
1629110830000|2021-08-16 10:47:10|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1629110840000|2021-08-16 10:47:20|1088.4|1088|1088.6|1088.2|1088.8|1088.4|1088.4|1088|3299
1629110850000|2021-08-16 10:47:30|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.8|1088.4|0
1629110860000|2021-08-16 10:47:40||1088.6||1088.4||1088.6||1088.4|0
1629110870000|2021-08-16 10:47:50|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088.2|0
1629110880000|2021-08-16 10:48:00|1088.6|1088.4|1088.2|1087.8|1088.8|1088.4|1088.2|1087.8|200
1629110890000|2021-08-16 10:48:10|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1629110900000|2021-08-16 10:48:20|1088.2||1088.2||1088.2||1088.2||0
1629110910000|2021-08-16 10:48:30|1088.4|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|523
1629110920000|2021-08-16 10:48:40|1089||1089||1089||1089||0
1629110930000|2021-08-16 10:48:50|1088.8|1088.6|1089|1088.4|1089|1088.8|1088.8|1088.4|2663
1629110940000|2021-08-16 10:49:00||1088.6||1088.6||1088.6||1088.6|0
1629110950000|2021-08-16 10:49:10|1088.8|1088.4|1089.4|1089|1089.8|1089.2|1088.8|1088.4|5687
1629110960000|2021-08-16 10:49:20|1089.6|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|10173
1629110970000|2021-08-16 10:49:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|1474
1629110980000|2021-08-16 10:49:40||1088.8||1089||1089||1088.8|0
1629110990000|2021-08-16 10:49:50|1089.6||1089.6||1089.6||1089.6||0
1629111000000|2021-08-16 10:50:00|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.8|1089.2|0
1629111010000|2021-08-16 10:50:10|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|709
1629111020000|2021-08-16 10:50:20|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|425
1629111030000|2021-08-16 10:50:30|1089.8|1089.6|1089.4|1089|1089.8|1089.6|1089.4|1089|1487
1629111040000|2021-08-16 10:50:40|1089.6|1088.8|1089.8|1089.4|1089.8|1089.4|1089.6|1088.8|521
1629111050000|2021-08-16 10:50:50|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1629111060000|2021-08-16 10:51:00|1090.2|1089.8|1090.4|1090|1090.6|1090|1090|1089.8|3261
1629111070000|2021-08-16 10:51:10||1089.8||1089.8||1089.8||1089.8|0
1629111080000|2021-08-16 10:51:20|1090.2|1089.6|1089.6|1089.2|1090.2|1089.6|1089.4|1089|618
1629111090000|2021-08-16 10:51:30|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.8|0
1629111100000|2021-08-16 10:51:40|1089.6||1089.6||1089.6||1089.6||0
1629111110000|2021-08-16 10:51:50|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.8|1089.2|0
1629111120000|2021-08-16 10:52:00|1089.6|1089.2|1089.8|1089.2|1089.8|1089.4|1089.4|1089|800
1629111130000|2021-08-16 10:52:10|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089|469
1629111170000|2021-08-16 10:52:50|1089.8|1089.4|1089.6|1089.2|1090.2|1089.8|1089.6|1089.2|2881
1629111180000|2021-08-16 10:53:00||1089.4||1089.2||1089.4||1089.2|0
1629111190000|2021-08-16 10:53:10|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|247
1629111200000|2021-08-16 10:53:20||1089.4||1089.4||1089.4||1089.2|0
1629111210000|2021-08-16 10:53:30|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089.2|469
1629111220000|2021-08-16 10:53:40|1089.6||1089.6||1089.6||1089.6||1
1629111240000|2021-08-16 10:54:00|1089.8|1089.4|1090.4|1090|1090.4|1090|1089.8|1089.4|689
1629111250000|2021-08-16 10:54:10|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.8|68
1629111260000|2021-08-16 10:54:20|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|297
1629111270000|2021-08-16 10:54:30||1089.4||1089.8||1089.8||1089.4|0
1629111290000|2021-08-16 10:54:50|1090.2|1089.6|1089.8|1089.4|1090.2|1089.6|1089.8|1089.2|1763
1629111300000|2021-08-16 10:55:00|1089.6||1089.6||1089.6||1089.6||0
1629111310000|2021-08-16 10:55:10|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|1360
1629111320000|2021-08-16 10:55:20||1089.4||1089.4||1089.4||1089.4|0
1629111340000|2021-08-16 10:55:40|1090.2|1089.6|1090|1089.4|1090.2|1089.8|1089.8|1089.4|4048
1629111350000|2021-08-16 10:55:50|1089.8||1089.8||1090||1089.8||0
1629111360000|2021-08-16 10:56:00|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1629111370000|2021-08-16 10:56:10|1089.8|1089.4|1089.6|1089.4|1089.8|1089.4|1089.6|1089.4|0
1629111380000|2021-08-16 10:56:20|1089.4|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|358
1629111390000|2021-08-16 10:56:30||1089.2||1089.2||1089.2||1089.2|0
1629111420000|2021-08-16 10:57:00|1089.4|1089|1089.2|1088.6|1089.4|1089|1089.2|1088.6|1056
1629111430000|2021-08-16 10:57:10||1088.8||1088.8||1088.8||1088.8|0
1629111480000|2021-08-16 10:58:00|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|297
1629111490000|2021-08-16 10:58:10|1088.6|1088.2|1088.8|1088.6|1088.8|1088.6|1088.4|1088|5405
1629111520000|2021-08-16 10:58:40|1088.6|1088.4|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|576
1629111540000|2021-08-16 10:59:00|1088.6|1088.4|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|439
1629111550000|2021-08-16 10:59:10||1088.4||1088.4||1088.4||1088.4|0
1629111720000|2021-08-16 11:02:00|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|363
1629111730000|2021-08-16 11:02:10|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|1108
1629111740000|2021-08-16 11:02:20|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|410
1629111750000|2021-08-16 11:02:30|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|1418
1629111760000|2021-08-16 11:02:40|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1629111770000|2021-08-16 11:02:50|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|1274
1629111780000|2021-08-16 11:03:00|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1629111790000|2021-08-16 11:03:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1629111800000|2021-08-16 11:03:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|989
1629111810000|2021-08-16 11:03:30|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|915
1629111820000|2021-08-16 11:03:40||1088.4||1088.4||1088.6||1088.4|0
1629111830000|2021-08-16 11:03:50|1088.8|1088.6|1088.6|1088.2|1089|1088.6|1088.6|1088.2|0
1629111840000|2021-08-16 11:04:00|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|784
1629111850000|2021-08-16 11:04:10|1089|1088.2|1088.8|1088.4|1089.2|1088.8|1088.8|1088.2|4270
1629111860000|2021-08-16 11:04:20|1089|1088.6|1089.2|1088.8|1089.4|1089|1089|1088.6|3620
1629111870000|2021-08-16 11:04:30||1089||1088.8||1089||1088.8|500
1629111890000|2021-08-16 11:04:50|1089|1088.6|1088.6|1088.2|1089|1088.6|1088.6|1088.2|724
1629111900000|2021-08-16 11:05:00|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|32
1629111910000|2021-08-16 11:05:10|1088.8|1088.4|1089.4|1089|1089.4|1089.2|1088.8|1088.4|3530
1629111920000|2021-08-16 11:05:20|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1629111940000|2021-08-16 11:05:40|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.8|1089.4|0
1629111950000|2021-08-16 11:05:50|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1629111960000|2021-08-16 11:06:00||1089.6||1089.4||1089.6||1089.4|0
1629111970000|2021-08-16 11:06:10||1089.2||1089.4||1089.4||1089.2|0
1629111980000|2021-08-16 11:06:20|1090|1089.6|1090.4|1089.8|1090.4|1090|1090|1089.6|186
1629111990000|2021-08-16 11:06:30|1090.2||1090.2||1090.2||1090||0
1629112000000|2021-08-16 11:06:40|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|500
1629112010000|2021-08-16 11:06:50|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|10
1629112020000|2021-08-16 11:07:00|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|1300
1629112030000|2021-08-16 11:07:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|500
1629112040000|2021-08-16 11:07:20|1089.8|1089|1089.6|1089|1089.8|1089.2|1089.6|1089|22
1629112050000|2021-08-16 11:07:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1629112060000|2021-08-16 11:07:40|1090|1089.4|1090|1089.6|1090|1089.6|1090|1089.4|36
1629112070000|2021-08-16 11:07:50|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1629112090000|2021-08-16 11:08:10|1089.8||1090||1090||1089.8||0
1629112110000|2021-08-16 11:08:30|1090.2|1089.8|1090.2|1089.6|1090.4|1090|1090|1089.6|6138
1629112120000|2021-08-16 11:08:40||1089.8||1089.6||1089.8||1089.6|0
1629112130000|2021-08-16 11:08:50||1089.8||1089.6||1089.8||1089.6|0
1629112140000|2021-08-16 11:09:00|1090|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|0
1629112160000|2021-08-16 11:09:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|901
1629112170000|2021-08-16 11:09:30||1089.6||1089.6||1089.6||1089.6|0
1629112180000|2021-08-16 11:09:40|1090||1090||1090||1090||470
1629112190000|2021-08-16 11:09:50|1090.2|1089.8|1090.4|1090|1090.6|1090|1090.2|1089.8|1163
1629112200000|2021-08-16 11:10:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090|0
1629112210000|2021-08-16 11:10:10|1090.8|1090.4|1091|1090.6|1091.2|1090.8|1090.8|1090.4|1361
1629112220000|2021-08-16 11:10:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090|4470
1629112230000|2021-08-16 11:10:30|1090.8|1090|1090.8|1090.2|1090.8|1090.4|1090.8|1090|0
1629112240000|2021-08-16 11:10:40|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|0
1629112250000|2021-08-16 11:10:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1629112290000|2021-08-16 11:11:30|1090.4|1090|1090|1089.6|1090.4|1090|1090|1089.6|1074
1629112300000|2021-08-16 11:11:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1629112310000|2021-08-16 11:11:50|||||||||570
1629112320000|2021-08-16 11:12:00|1089.6|1089.6|1089.8|1089.6|1090|1089.6|1089.6|1089.6|1466
1629112340000|2021-08-16 11:12:20||1089.4||1089.4||1089.4||1089.4|0
1629112350000|2021-08-16 11:12:30|||||||||100
1629112370000|2021-08-16 11:12:50|1090|1089.6|1090|1089.6|1090.2|1090|1090|1089.6|2000
1629112380000|2021-08-16 11:13:00|1090.2|1089.8|1090.2|1090|1090.2|1090|1090.2|1089.8|18
1629112390000|2021-08-16 11:13:10||1089.8||1089.6||1089.8||1089.6|0
1629112400000|2021-08-16 11:13:20|1090|1089.8|1090.4|1089.8|1090.4|1090|1090|1089.8|0
1629112420000|2021-08-16 11:13:40||1090||1090||1090||1090|0
1629112430000|2021-08-16 11:13:50|1090.2|1089.8|1090.2|1089.8|1090.4|1089.8|1090|1089.8|20
1629112450000|2021-08-16 11:14:10|1090||1090.2||1090.2||1090||0
1629112460000|2021-08-16 11:14:20|1090||1090.2||1090.2||1090||0
1629112470000|2021-08-16 11:14:30|1090|1090|1090.2|1089.8|1090.4|1090|1090|1089.8|29
1629112500000|2021-08-16 11:15:00|1090.4|1090.2|1090|1089.8|1090.4|1090.2|1090|1089.8|16
1629112510000|2021-08-16 11:15:10|1090.2||1090.2||1090.2||1090||1701
1629112520000|2021-08-16 11:15:20|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|84
1629112530000|2021-08-16 11:15:30|1090.6|1090.2|1091|1090.8|1091|1090.8|1090.6|1090.2|4510
1629112550000|2021-08-16 11:15:50|1090.8|1090.6|1091.4|1090.8|1091.4|1090.8|1090.8|1090.4|2368
1629112560000|2021-08-16 11:16:00|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1090.8|1090.6|0
1629112570000|2021-08-16 11:16:10|1091||1091.2||1091.2||1091||0
1629112580000|2021-08-16 11:16:20|1091||1091||1091||1091||0
1629112590000|2021-08-16 11:16:30|1091.4|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1091.2|23610
1629112630000|2021-08-16 11:17:10|1091.4|1091|1091.4|1091|1091.4|1091|1090.8|1090.6|85856
1629112640000|2021-08-16 11:17:20|1091.6|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091.2|0
1629112650000|2021-08-16 11:17:30|1091.6|1091|1091.2|1090.6|1091.6|1091|1090.8|1090.6|1647
1629112660000|2021-08-16 11:17:40||1090.8||1090.6||1090.8||1090.6|0
1629112670000|2021-08-16 11:17:50|1091|1090.4|1090.8|1090.2|1091|1090.6|1090.8|1090.2|0
1629112680000|2021-08-16 11:18:00|1090.6||1090.6||1090.6||1090.4||0
1629112760000|2021-08-16 11:19:20||1090.4||1090.4||1090.4||1090.4|0
1629112770000|2021-08-16 11:19:30||1090.2||1090.2||1090.2||1090.2|0
1629112790000|2021-08-16 11:19:50|1090.4||1090.4||1090.4||1090.4||1094
1629112800000|2021-08-16 11:20:00|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.8|305
1629112820000|2021-08-16 11:20:20||1089.6||1089.8||1089.8||1089.6|0
1629112830000|2021-08-16 11:20:30|1090.4|1090|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|166
1629112840000|2021-08-16 11:20:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1629112850000|2021-08-16 11:20:50||1089.8||1089.8||1089.8||1089.8|0
1629112860000|2021-08-16 11:21:00|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|0
1629112890000|2021-08-16 11:21:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|91
1629112900000|2021-08-16 11:21:40|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.4|1089.8|0
1629112920000|2021-08-16 11:22:00|1090.2||1090.2||1090.2||1090.2||0
1629112930000|2021-08-16 11:22:10|1090|1089.6|1089.8|1089.4|1090.2|1089.6|1089.8|1089.4|451
1629112940000|2021-08-16 11:22:20|1089.6|1089.2|1089.8|1089.4|1089.8|1089.6|1089.4|1089|2000
1629112960000|2021-08-16 11:22:40|1090|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|1166
1629112970000|2021-08-16 11:22:50|1089.8||1090||1090||1089.8||0
1629112980000|2021-08-16 11:23:00|1089.8|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|0
1629112990000|2021-08-16 11:23:10|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1090|1089.6|0
1629113000000|2021-08-16 11:23:20|1090||1090||1090.2||1090||0
1629113010000|2021-08-16 11:23:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1629113030000|2021-08-16 11:23:50|1090.2|1089.8|1090.2|1089.8|1090.4|1089.8|1090.2|1089.8|0
1629113040000|2021-08-16 11:24:00||1089.6||1089.6||1089.6||1089.6|0
1629113050000|2021-08-16 11:24:10|1090||1090||1090.2||1090||0
1629113070000|2021-08-16 11:24:30|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|401
1629113080000|2021-08-16 11:24:40|1089.6|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1629113090000|2021-08-16 11:24:50|1089.2|1088.8|1089.2|1088.8|1089.4|1088.8|1089.2|1088.8|0
1629113100000|2021-08-16 11:25:00|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1089|1010
1629113120000|2021-08-16 11:25:20|1089.2||1089.2||1089.2||1089.2||26
1629113130000|2021-08-16 11:25:30|1089.4|1088.8|1089|1088.8|1089.4|1088.8|1089|1088.6|3079
1629113140000|2021-08-16 11:25:40|1088.8|1088.6|1088.8|1088.4|1088.8|1088.8|1088.8|1088.2|117
1629113160000|2021-08-16 11:26:00|1089|1088.2|1089|1088.6|1089|1088.6|1089|1088.2|1194
1629113170000|2021-08-16 11:26:10|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.8|39
1629113180000|2021-08-16 11:26:20|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.6|1089|0
1629113190000|2021-08-16 11:26:30||1089||1089||1089.2||1089|0
1629113200000|2021-08-16 11:26:40||1089.2||1089||1089.2||1089|0
1629113210000|2021-08-16 11:26:50||1089.2||1089.2||1089.2||1089.2|0
1629113220000|2021-08-16 11:27:00|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.2|1088.8|0
1629113230000|2021-08-16 11:27:10|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.8|711
1629113250000|2021-08-16 11:27:30||1088.6||1088.6||1088.8||1088.6|1000
1629113260000|2021-08-16 11:27:40|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.8|60
1629113270000|2021-08-16 11:27:50|1089.4||1089.4||1089.4||1089.2||0
1629113280000|2021-08-16 11:28:00|1089.2||1089.2||1089.4||1089.2||0
1629113300000|2021-08-16 11:28:20|1089.4||1089.4||1089.4||1089.4||0
1629113310000|2021-08-16 11:28:30|1089.2||1089.2||1089.2||1089.2||0
1629113320000|2021-08-16 11:28:40|1089.4||1089.4||1089.4||1089.2||0
1629113330000|2021-08-16 11:28:50|1089.2||1089.4||1089.4||1089.2||0
1629113370000|2021-08-16 11:29:30|1089.2|1089|1089.8|1089.4|1089.8|1089.4|1089.2|1089|5360
1629113380000|2021-08-16 11:29:40|1089.6|1089.6|1089.8|1089.4|1090|1089.8|1089.6|1089.4|2427
1629113390000|2021-08-16 11:29:50|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1629113400000|2021-08-16 11:30:00|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|623
1629113410000|2021-08-16 11:30:10|1089.8|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.4|0
1629113420000|2021-08-16 11:30:20|1089.8||1089.8||1089.8||1089.8||0
1629113470000|2021-08-16 11:31:10|1089.6|1089.2|1089.4|1089.2|1089.8|1089.2|1089.4|1089.2|297
1629113480000|2021-08-16 11:31:20|1089.6|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|1064
1629113490000|2021-08-16 11:31:30||1089.4||1089.2||1089.4||1089.2|750
1629113500000|2021-08-16 11:31:40|1089.6|1089.4|1090|1089.8|1090|1089.8|1089.6|1089.4|1791
1629113510000|2021-08-16 11:31:50|1089.8|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|0
1629113520000|2021-08-16 11:32:00|1090.2|1089.6|1090.4|1090|1090.4|1090.2|1090|1089.6|22745
1629113530000|2021-08-16 11:32:10|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|297
1629113540000|2021-08-16 11:32:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|212
1629113550000|2021-08-16 11:32:30|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|1239
1629113580000|2021-08-16 11:33:00|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|2369
1629113600000|2021-08-16 11:33:20|1089.4|1089|1089.2|1089|1089.4|1089.2|1089.2|1089|0
1629113640000|2021-08-16 11:34:00|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|200
1629113670000|2021-08-16 11:34:30|1088.8|1088.8|1088.8|1088.6|1089|1088.8|1088.8|1088.6|241
1629113680000|2021-08-16 11:34:40||1088.4||1088.4||1088.6||1088.4|2123
1629113700000|2021-08-16 11:35:00|1089|1088.6|1089|1088.6|1089|1088.8|1089|1088.6|399
1629113740000|2021-08-16 11:35:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1848
1629113790000|2021-08-16 11:36:30|1088.6||1088.6||1088.6||1088.6||0
1629113810000|2021-08-16 11:36:50|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|1631
1629113820000|2021-08-16 11:37:00||1088.4||1088.4||1088.4||1088.4|0
1629113840000|2021-08-16 11:37:20|1088.6|1088.6|1089|1088.6|1089.2|1088.8|1088.6|1088.6|1431
1629113850000|2021-08-16 11:37:30||1088.8||1088.8||1088.8||1088.8|0
1629113860000|2021-08-16 11:37:40|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.6|500
1629113870000|2021-08-16 11:37:50|1088.8|1088.8|1088.8|1088.4|1088.8|1088.8|1088.6|1088.4|758
1629113880000|2021-08-16 11:38:00|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|50636
1629113890000|2021-08-16 11:38:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|2100
1629113940000|2021-08-16 11:39:00|1089|1088.6|1089|1088.8|1089|1088.8|1089|1088.6|1287
1629113950000|2021-08-16 11:39:10|1089.2|1089|1089.2|1089|1089.2|1089|1089|1088.8|976
1629113960000|2021-08-16 11:39:20|1089.4|1088.8|1089|1088.6|1089.4|1088.8|1089|1088.6|333
1629113970000|2021-08-16 11:39:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1629113980000|2021-08-16 11:39:40||1088.2||1088.2||1088.2||1088.2|0
1629113990000|2021-08-16 11:39:50||1088.4||1088.4||1088.4||1088.4|0
1629114090000|2021-08-16 11:41:30|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|319
1629114120000|2021-08-16 11:42:00||1088.2||1088||1088.2||1088|252
1629114140000|2021-08-16 11:42:20|1088.2|1087.8|1088|1087.8|1088.2|1087.8|1088|1087.6|31058
1629114150000|2021-08-16 11:42:30|1088.2||1088.2||1088.2||1088.2||910
1629114170000|2021-08-16 11:42:50|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|500
1629114180000|2021-08-16 11:43:00|1088|1087.8|1088.6|1088.2|1088.6|1088.2|1088|1087.8|1526
1629114200000|2021-08-16 11:43:20||1088.4||1088.2||1088.4||1088.2|0
1629114220000|2021-08-16 11:43:40|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|860
1629114230000|2021-08-16 11:43:50|1089.2|1088.8|1089.2|1088.8|1089.4|1088.8|1089.2|1088.8|0
1629114240000|2021-08-16 11:44:00|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|1315
1629114250000|2021-08-16 11:44:10|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1629114280000|2021-08-16 11:44:40|1089|1089|1089.2|1088.8|1089.2|1089|1089|1088.8|2257
1629114290000|2021-08-16 11:44:50|1089|1088.6|1088.4|1087.8|1089|1088.6|1088.4|1087.8|2881
1629114300000|2021-08-16 11:45:00|1088.2||1088.4||1088.4||1088.2||0
1629114310000|2021-08-16 11:45:10|1088.2||1088.2||1088.2||1088.2||0
1629114320000|2021-08-16 11:45:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|3468
1629114350000|2021-08-16 11:45:50|1088.4|1088|1088.6|1088|1088.6|1088.2|1088.4|1088|473
1629114360000|2021-08-16 11:46:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.4|1088.8|1088.2|0
1629114370000|2021-08-16 11:46:10|1089|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1629114380000|2021-08-16 11:46:20|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.6|660
1629114390000|2021-08-16 11:46:30||1088.6||1088.6||1088.6||1088.6|0
1629114400000|2021-08-16 11:46:40||1088.8||1088.8||1088.8||1088.8|0
1629114410000|2021-08-16 11:46:50|1089.4||1089.2||1089.4||1089.2||0
1629114430000|2021-08-16 11:47:10|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.6|827
1629114450000|2021-08-16 11:47:30|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1629114470000|2021-08-16 11:47:50|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1629114480000|2021-08-16 11:48:00|1089.2||1089.4||1089.4||1089.2||0
1629114490000|2021-08-16 11:48:10|1089.2||1089.4||1089.4||1089.2||0
1629114500000|2021-08-16 11:48:20|1089.2||1089.2||1089.4||1089.2||52
1629114510000|2021-08-16 11:48:30|1089.4||1089.4||1089.4||1089.4||0
1629114520000|2021-08-16 11:48:40|1089.2||1089.2||1089.2||1089.2||0
1629114530000|2021-08-16 11:48:50|1089.4|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|55
1629114540000|2021-08-16 11:49:00||1089.2||1089||1089.2||1089|0
1629114550000|2021-08-16 11:49:10|1089.4||1089.6||1089.6||1089.4||0
1629114570000|2021-08-16 11:49:30|1089.4||1089.4||1089.4||1089.4||0
1629114580000|2021-08-16 11:49:40|1089.6||1089.6||1089.6||1089.6||0
1629114590000|2021-08-16 11:49:50|1089.4||1089.4||1089.4||1089.2||0
1629114610000|2021-08-16 11:50:10|1089.6|1089.2|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|500
1629114620000|2021-08-16 11:50:20|1089.6||1089.8||1089.8||1089.6||0
1629114630000|2021-08-16 11:50:30|1089.6|1089|1089.6|1089|1089.6|1089|1089.4|1089|0
1629114650000|2021-08-16 11:50:50|1089.8|1089.2|1090|1089.8|1090.2|1090|1089.8|1089.2|1257
1629114660000|2021-08-16 11:51:00|1089.8|1089.6|1089.8|1089.4|1090|1089.8|1089.8|1089.4|1262
1629114670000|2021-08-16 11:51:10|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1629114680000|2021-08-16 11:51:20|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|0
1629114690000|2021-08-16 11:51:30||1089.4||1089.4||1089.4||1089.4|0
1629114720000|2021-08-16 11:52:00|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1629114740000|2021-08-16 11:52:20|1090|1089.8|1089.8|1089.4|1090|1089.8|1089.8|1089.4|1749
1629114760000|2021-08-16 11:52:40|1090||1090||1090||1090||0
1629114780000|2021-08-16 11:53:00|1089.8||1089.8||1089.8||1089.8||0
1629114800000|2021-08-16 11:53:20|1089.6||1089.8||1089.8||1089.6||0
1629114810000|2021-08-16 11:53:30|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1090|1089.6|0
1629114820000|2021-08-16 11:53:40|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.6|0
1629114840000|2021-08-16 11:54:00|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|1322
1629114850000|2021-08-16 11:54:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|1167
1629114860000|2021-08-16 11:54:20|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1090|1089.6|1090
1629114870000|2021-08-16 11:54:30|1090||1090||1090||1090||0
1629114900000|2021-08-16 11:55:00|1089.8||1090||1090||1089.8||0
1629114940000|2021-08-16 11:55:40|1089.8||1090||1090||1089.8||0
1629114970000|2021-08-16 11:56:10|1089.8||1090||1090||1089.8||255
1629115000000|2021-08-16 11:56:40|1090.2|1089.8|1090.2|1090|1090.4|1090|1090.2|1089.8|557
1629115020000|2021-08-16 11:57:00|1090|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|170
1629115030000|2021-08-16 11:57:10|1090.2||1090.2||1090.2||1090.2||0
1629115040000|2021-08-16 11:57:20||1089.8||1089.6||1089.8||1089.6|0
1629115050000|2021-08-16 11:57:30|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1629115070000|2021-08-16 11:57:50|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1629115080000|2021-08-16 11:58:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|396
1629115100000|2021-08-16 11:58:20|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|1994
1629115110000|2021-08-16 11:58:30||1089.2||1089.2||1089.2||1089.2|0
1629115130000|2021-08-16 11:58:50||1089.4||1089.4||1089.4||1089.4|0
1629115140000|2021-08-16 11:59:00|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1629115150000|2021-08-16 11:59:10|1089.2||1089.2||1089.4||1089.2||0
1629115170000|2021-08-16 11:59:30|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|307
1629115220000|2021-08-16 12:00:20|1089.2|1088.8|1089|1088.4|1089.2|1089|1088.8|1088.4|1413
1629115250000|2021-08-16 12:00:50|1088.4|1088.2|1088.8|1088.4|1088.8|1088.4|1088.2|1088|20206
1629115260000|2021-08-16 12:01:00|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|2382
1629115270000|2021-08-16 12:01:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1629115290000|2021-08-16 12:01:30|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1629115300000|2021-08-16 12:01:40|1088.2|1087.8|1087.4|1086.8|1088.2|1087.8|1087.4|1086.8|320
1629115310000|2021-08-16 12:01:50|1087.2|1086.6|1087.4|1087|1087.6|1087.2|1086.8|1086.4|649
1629115320000|2021-08-16 12:02:00|1087.2|1086.8|1086.6|1086.2|1087.2|1086.8|1086.6|1086|720
1629115330000|2021-08-16 12:02:10|1086.4|1086|1087.2|1086.8|1087.2|1087|1086.4|1086|1644
1629115340000|2021-08-16 12:02:20||1087.2||1086.8||1087.2||1086.8|0
1629115350000|2021-08-16 12:02:30|1087.6|1087|1087.6|1087|1087.8|1087.4|1087.4|1086.8|0
1629115360000|2021-08-16 12:02:40|1087.4|1087.2|1087.2|1086.6|1087.4|1087.2|1086.8|1086.4|0
1629115370000|2021-08-16 12:02:50|1087|1086.4|1087.2|1086.8|1087.4|1087|1087|1086.4|1100
1629115380000|2021-08-16 12:03:00|1087.4|1087|1086.8|1086.4|1087.4|1087|1086.8|1086.4|660
1629115390000|2021-08-16 12:03:10|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|0
1629115410000|2021-08-16 12:03:30|1086.6|1086|1087|1086.8|1087.2|1086.8|1086.6|1086|0
1629115420000|2021-08-16 12:03:40||1086.6||1086.6||1086.6||1086.4|0
1629115430000|2021-08-16 12:03:50|1087.2|1087|1087.2|1087|1087.4|1087|1087.2|1086.8|687
1629115440000|2021-08-16 12:04:00|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|364
1629115450000|2021-08-16 12:04:10|1087.4|1087|1087.6|1087|1087.6|1087.2|1087.4|1087|16
1629115460000|2021-08-16 12:04:20|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|0
1629115470000|2021-08-16 12:04:30|1087.2|1086.8|1087|1086.4|1087.4|1086.8|1087|1086.4|0
1629115480000|2021-08-16 12:04:40|1087.2|1086.6|1087.2|1086.6|1087.2|1086.8|1087.2|1086.6|0
1629115490000|2021-08-16 12:04:50|1087|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1629115500000|2021-08-16 12:05:00||1086.8||1086.6||1086.8||1086.6|130
1629115510000|2021-08-16 12:05:10||1086.8||1086.6||1086.8||1086.6|13
1629115520000|2021-08-16 12:05:20|1086.8|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|20170
1629115530000|2021-08-16 12:05:30|1086.8||1086.6||1086.8||1086.6||0
1629115540000|2021-08-16 12:05:40|1086.4|1086|1086.4|1085.8|1086.6|1086.2|1086.2|1085.8|1753
1629115550000|2021-08-16 12:05:50|1086.6|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|83
1629115560000|2021-08-16 12:06:00|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.6|1086|0
1629115570000|2021-08-16 12:06:10|1086.4||1086.4||1086.4||1086.4||0
1629115580000|2021-08-16 12:06:20|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|390
1629115590000|2021-08-16 12:06:30|1086.2|1085.8|1086.8|1086.4|1087|1086.6|1086.2|1085.8|1515
1629115600000|2021-08-16 12:06:40|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|500
1629115610000|2021-08-16 12:06:50|1086.8|1086.4|1086.4|1085.8|1086.8|1086.4|1086.2|1085.8|709
1629115620000|2021-08-16 12:07:00|1086.2|1086|1086|1085.6|1086.2|1086|1086|1085.6|0
1629115630000|2021-08-16 12:07:10|1085.8|1085.4|1086|1085.4|1086|1085.4|1085.8|1085.4|0
1629115640000|2021-08-16 12:07:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.8|1086.2|1085.6|500
1629115660000|2021-08-16 12:07:40||1085.8||1085.8||1085.8||1085.8|0
1629115670000|2021-08-16 12:07:50|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1629115690000|2021-08-16 12:08:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|186
1629115700000|2021-08-16 12:08:20|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.4|1086|0
1629115740000|2021-08-16 12:09:00|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|815
1629115750000|2021-08-16 12:09:10|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1086|691
1629115760000|2021-08-16 12:09:20|1086.2|1085.8|1086.4|1085.8|1086.4|1085.8|1086|1085.6|500
1629115770000|2021-08-16 12:09:30|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1086|0
1629115780000|2021-08-16 12:09:40|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|1207
1629115790000|2021-08-16 12:09:50|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|0
1629115800000|2021-08-16 12:10:00|1086.4||1086.4||1086.4||1086.2||0
1629115810000|2021-08-16 12:10:10|1086.6|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|849
1629115820000|2021-08-16 12:10:20|1086|1085.6|1086.2|1086|1086.2|1086|1086|1085.6|0
1629115830000|2021-08-16 12:10:30|1086.4|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|1036
1629115850000|2021-08-16 12:10:50|1086.6|1086.2|1086.6|1086.4|1086.6|1086.4|1086.6|1086.2|536
1629115860000|2021-08-16 12:11:00|1086.8||1086.8||1086.8||1086.6||2085
1629115870000|2021-08-16 12:11:10|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1629115880000|2021-08-16 12:11:20|1087|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.6|136
1629115890000|2021-08-16 12:11:30|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|362
1629115900000|2021-08-16 12:11:40|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.8|3816
1629115910000|2021-08-16 12:11:50|1087.4||1087.2||1087.4||1087.2||0
1629115920000|2021-08-16 12:12:00|1087.4||1087.2||1087.4||1087.2||0
1629115930000|2021-08-16 12:12:10|1087||1087.2||1087.2||1087||0
1629115940000|2021-08-16 12:12:20|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.4|1086.8|0
1629115950000|2021-08-16 12:12:30|1087.2||1087.4||1087.4||1087.2||0
1629115960000|2021-08-16 12:12:40|1087.2||1087.2||1087.2||1087.2||0
1629115970000|2021-08-16 12:12:50|1087|1086.6|1087.2|1086.6|1087.2|1086.6|1087|1086.6|0
1629115980000|2021-08-16 12:13:00|1087.4|1086.8|1087.2|1086.8|1087.4|1086.8|1087.2|1086.8|0
1629116000000|2021-08-16 12:13:20|1087.4||1087.4||1087.4||1087.4||0
1629116010000|2021-08-16 12:13:30|1087.2|1086.6|1087|1086.6|1087.2|1086.8|1086.8|1086.6|10
1629116020000|2021-08-16 12:13:40|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.8|0
1629116030000|2021-08-16 12:13:50|1086.8|1086.6|1086.8|1086.6|1086.8|1086.6|1086.8|1086.6|103
1629116040000|2021-08-16 12:14:00|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|0
1629116060000|2021-08-16 12:14:20|1087.4||1087.4||1087.4||1087.4||0
1629116070000|2021-08-16 12:14:30|1087.2||1087.2||1087.2||1087.2||0
1629116090000|2021-08-16 12:14:50|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|20400
1629116100000|2021-08-16 12:15:00|1087.2||1087.2||1087.2||1087.2||0
1629116110000|2021-08-16 12:15:10|1087|1086.8|1087.2|1087|1087.2|1087|1087|1086.8|0
1629116120000|2021-08-16 12:15:20|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|750
1629116130000|2021-08-16 12:15:30|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|10
1629116150000|2021-08-16 12:15:50|1087.2|1086.8|1087.2|1086.6|1087.2|1087|1087|1086.6|1207
1629116160000|2021-08-16 12:16:00|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|540
1629116170000|2021-08-16 12:16:10|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1629116180000|2021-08-16 12:16:20||1086.6||1086.6||1086.6||1086.6|0
1629116190000|2021-08-16 12:16:30|1087||1087||1087||1087||0
1629116200000|2021-08-16 12:16:40|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087|1086.8|700
1629116220000|2021-08-16 12:17:00|1087.4|1086.6|1086.8|1086.6|1087.4|1086.6|1086.8|1086.6|885
1629116230000|2021-08-16 12:17:10|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086|1003
1629116250000|2021-08-16 12:17:30|1086.4|1086|1086|1085.6|1086.4|1086|1086|1085.6|500
1629116260000|2021-08-16 12:17:40|1086.2||1086||1086.2||1086||0
1629116270000|2021-08-16 12:17:50|1086.2|1085.8|1086.4|1086|1086.4|1086.2|1086.2|1085.8|1109
1629116280000|2021-08-16 12:18:00||1085.8||1085.8||1086||1085.8|0
1629116290000|2021-08-16 12:18:10||1086||1086||1086||1085.8|0
1629116310000|2021-08-16 12:18:30||1085.8||1086||1086||1085.8|0
1629116320000|2021-08-16 12:18:40|1086.6||1086.6||1086.6||1086.4||0
1629116330000|2021-08-16 12:18:50|1086.4||1086.4||1086.4||1086.4||0
1629116340000|2021-08-16 12:19:00|1086.6|1085.8|1086.4|1086|1086.6|1086|1086.4|1085.8|0
1629116350000|2021-08-16 12:19:10|1086.2||1086.2||1086.2||1086.2||0
1629116370000|2021-08-16 12:19:30|1086.4|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1629116380000|2021-08-16 12:19:40|1086.6||1086.4||1086.6||1086.4||0
1629116400000|2021-08-16 12:20:00|1086.2|1085.8|1085.8|1085.6|1086.2|1085.8|1085.8|1085.6|6
1629116410000|2021-08-16 12:20:10|1086|1085.8|1086.2|1086|1086.4|1086|1086|1085.8|606
1629116420000|2021-08-16 12:20:20||1085.8||1085.8||1085.8||1085.8|294
1629116430000|2021-08-16 12:20:30|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.2|1086|6250
1629116440000|2021-08-16 12:20:40|1086|1085.4|1086.4|1085.8|1086.4|1085.8|1085.6|1085.4|25130
1629116450000|2021-08-16 12:20:50|1086.2|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1629116460000|2021-08-16 12:21:00||1086||1086||1086||1086|0
1629116470000|2021-08-16 12:21:10|1086.4||1086.4||1086.4||1086.4||0
1629116480000|2021-08-16 12:21:20||1086.2||1086||1086.2||1086|0
1629116490000|2021-08-16 12:21:30|1086.2||1086.4||1086.4||1086.2||0
1629116530000|2021-08-16 12:22:10||1086.2||1086.2||1086.2||1086.2|0
1629116540000|2021-08-16 12:22:20|1086.6|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|1693
1629116550000|2021-08-16 12:22:30|1086.6|1086.4|1087|1086.6|1087.2|1086.8|1086.6|1086.2|580
1629116560000|2021-08-16 12:22:40|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|14
1629116570000|2021-08-16 12:22:50|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1629116580000|2021-08-16 12:23:00|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|748
1629116620000|2021-08-16 12:23:40|1087.8|1087.6|1088|1087.6|1088.2|1087.8|1087.8|1087.4|4323
1629116630000|2021-08-16 12:23:50|1087.8|1087.4|1088|1087.4|1088|1087.4|1087.6|1087.4|1292
1629116640000|2021-08-16 12:24:00|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|0
1629116650000|2021-08-16 12:24:10|1087.6|1087.2|1087.8|1087.2|1087.8|1087.2|1087.4|1087.2|1767
1629116660000|2021-08-16 12:24:20|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1629116670000|2021-08-16 12:24:30||1087.2||1087.4||1087.4||1087.2|0
1629116680000|2021-08-16 12:24:40|1088|1087.6|1087.8|1087.2|1088|1087.6|1087.8|1087.2|0
1629116690000|2021-08-16 12:24:50|1087.6|1087.4|1087.6|1087|1087.6|1087.4|1087.6|1087|1168
1629116700000|2021-08-16 12:25:00|1087.4||1087.2||1087.4||1087.2||0
1629116710000|2021-08-16 12:25:10|1087.4||1087.4||1087.4||1087.4||0
1629116720000|2021-08-16 12:25:20|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087|0
1629116740000|2021-08-16 12:25:40|1088||1087.8||1088||1087.8||0
1629116750000|2021-08-16 12:25:50|1088|1087.8|1088.2|1087.6|1088.2|1087.8|1088|1087.6|1573
1629116760000|2021-08-16 12:26:00|1088.4|1087.8|1088.4|1088|1088.4|1088|1088.4|1087.8|0
1629116770000|2021-08-16 12:26:10|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1629116780000|2021-08-16 12:26:20||1087.8||1088||1088||1087.8|0
1629116790000|2021-08-16 12:26:30|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|2128
1629116800000|2021-08-16 12:26:40|1087.6|1087.2|1087.6|1087.4|1087.6|1087.4|1087.6|1087.2|600
1629116810000|2021-08-16 12:26:50|1087.4|1087.2|1087.4|1087.2|1087.4|1087.2|1087.4|1087|17
1629116820000|2021-08-16 12:27:00|1087.6||1087.6||1087.6||1087.6||0
1629116860000|2021-08-16 12:27:40|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|504
1629116890000|2021-08-16 12:28:10|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|1074
1629116900000|2021-08-16 12:28:20|1087|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.6|0
1629116950000|2021-08-16 12:29:10|1086.8||1086.8||1086.8||1086.8||0
1629116960000|2021-08-16 12:29:20|1087|1086.8|1087|1086.6|1087|1086.8|1087|1086.6|1575
1629116970000|2021-08-16 12:29:30|||||||||110
1629116980000|2021-08-16 12:29:40|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1087.2|1086.6|251
1629116990000|2021-08-16 12:29:50|1087||1087.2||1087.2||1087||0
1629117010000|2021-08-16 12:30:10|1087|1085.8|1086.8|1086.2|1087|1086.4|1086.4|1085.8|25491
1629117020000|2021-08-16 12:30:20|1086.6|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1629117030000|2021-08-16 12:30:30|1086.4||1086.6||1086.6||1086.4||0
1629117040000|2021-08-16 12:30:40|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1629117060000|2021-08-16 12:31:00|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1086|734
1629117090000|2021-08-16 12:31:30||1086||1086.2||1086.2||1086|0
1629117100000|2021-08-16 12:31:40|1086.4|1086.4|1086.4|1086|1086.4|1086.4|1086.4|1086|17600
1629117130000|2021-08-16 12:32:10|1086.2|1086.2|1086.4|1086.2|1086.4|1086.2|1086.2|1086.2|24352
1629117140000|2021-08-16 12:32:20|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1086|331
1629117150000|2021-08-16 12:32:30|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|61238
1629117160000|2021-08-16 12:32:40|1086.2|1085.8|1086.2|1086|1086.2|1086|1086.2|1085.8|1503
1629117170000|2021-08-16 12:32:50|1086.4||1086.4||1086.4||1086.4||2730
1629117190000|2021-08-16 12:33:10|1086.2|1085.8|1085.8|1085.4|1086.2|1085.8|1085.6|1085.4|2933
1629117200000|2021-08-16 12:33:20|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|0
1629117210000|2021-08-16 12:33:30|1085.4|1085|1085.8|1085.2|1085.8|1085.4|1085.4|1085|0
1629117220000|2021-08-16 12:33:40|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1629117230000|2021-08-16 12:33:50|1086|1085.8|1086.2|1086|1086.2|1086|1086|1085.4|472
1629117240000|2021-08-16 12:34:00|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|2750
1629117250000|2021-08-16 12:34:10|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.6|86
1629117260000|2021-08-16 12:34:20|1085.8|1085.4|1085.6|1085.4|1085.8|1085.4|1085.4|1085.2|297
1629117270000|2021-08-16 12:34:30|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|1752
1629117280000|2021-08-16 12:34:40|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1629117290000|2021-08-16 12:34:50|1086||1086||1086||1085.8||0
1629117300000|2021-08-16 12:35:00|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086.2|1085.6|0
1629117310000|2021-08-16 12:35:10|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.2|1086|701
1629117340000|2021-08-16 12:35:40|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086|1981
1629117350000|2021-08-16 12:35:50|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.8|746
1629117360000|2021-08-16 12:36:00|1086.6|1086|1086.6|1086.2|1086.8|1086.2|1086.6|1086|0
1629117370000|2021-08-16 12:36:10|1086.8||1086.6||1086.8||1086.6||0
1629117380000|2021-08-16 12:36:20|1086.8|1086.4|1087|1086.4|1087|1086.6|1086.8|1086.4|1146
1629117390000|2021-08-16 12:36:30|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|0
1629117400000|2021-08-16 12:36:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|0
1629117410000|2021-08-16 12:36:50|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|1085
1629117440000|2021-08-16 12:37:20|1087.2|1086.8|1087.2|1087|1087.2|1087|1087.2|1086.6|0
1629117450000|2021-08-16 12:37:30||1086.8||1086.8||1086.8||1086.8|0
1629117460000|2021-08-16 12:37:40|||||||||2000
1629117470000|2021-08-16 12:37:50|1087.4||1087.2||1087.4||1087.2||0
1629117480000|2021-08-16 12:38:00|1087.4|1087|1087.4|1087|1087.6|1087.4|1087.4|1087|1525
1629117490000|2021-08-16 12:38:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1629117500000|2021-08-16 12:38:20|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|1805
1629117510000|2021-08-16 12:38:30|1087.8||1088||1088||1087.8||0
1629117530000|2021-08-16 12:38:50|1088.2|1087.8|1087.8|1087.6|1088.2|1087.8|1087.8|1087.6|489
1629117540000|2021-08-16 12:39:00|1088|1087.4|1087.8|1087.2|1088|1087.4|1087.6|1087.2|482
1629117550000|2021-08-16 12:39:10|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|565
1629117570000|2021-08-16 12:39:30|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|618
1629117590000|2021-08-16 12:39:50|1088.2|1087.8|1088.2|1088|1088.2|1088|1088.2|1087.8|85415
1629117600000|2021-08-16 12:40:00|1088.4|1088.2|1088|1087.6|1088.4|1088.2|1088|1087.6|1877
1629117610000|2021-08-16 12:40:10|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088.2|1087.6|0
1629117620000|2021-08-16 12:40:20|1088|1087.8|1088.4|1088|1088.4|1088|1088|1087.6|2750
1629117630000|2021-08-16 12:40:30|1088.2|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1087.8|0
1629117640000|2021-08-16 12:40:40|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|500
1629117650000|2021-08-16 12:40:50|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|332
1629117660000|2021-08-16 12:41:00|1088.4||1088.8||1088.8||1088.4||0
1629117670000|2021-08-16 12:41:10|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|0
1629117680000|2021-08-16 12:41:20|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.4|489
1629117690000|2021-08-16 12:41:30|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|785
1629117700000|2021-08-16 12:41:40|1088.4|1088|1088.2|1087.8|1088.4|1088|1088|1087.6|441
1629117710000|2021-08-16 12:41:50|1088||1088||1088||1088||0
1629117720000|2021-08-16 12:42:00|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|297
1629117730000|2021-08-16 12:42:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1204
1629117740000|2021-08-16 12:42:20|1087.4||1087.6||1087.6||1087.4||548
1629117750000|2021-08-16 12:42:30|1087.4||1087.4||1087.4||1087.4||0
1629117760000|2021-08-16 12:42:40|1087.6||1087.6||1087.6||1087.6||0
1629117800000|2021-08-16 12:43:20|1087.8|1087.4|1087.8|1087.6|1087.8|1087.6|1087.8|1087.4|55
1629117820000|2021-08-16 12:43:40|1087.6|1087.4|1087.2|1087|1087.6|1087.4|1087|1086.6|4890
1629117830000|2021-08-16 12:43:50|1087.4|1086.8|1087.4|1086.8|1087.4|1087|1087.4|1086.8|0
1629117840000|2021-08-16 12:44:00||1087||1087||1087||1087|0
1629117850000|2021-08-16 12:44:10|1087.6|1087.2|1087.6|1087|1087.6|1087.4|1087.6|1087|648
1629117860000|2021-08-16 12:44:20|1087.8|1087.2|1087.8|1087.4|1087.8|1087.4|1087.8|1087.2|0
1629117890000|2021-08-16 12:44:50|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|500
1629117910000|2021-08-16 12:45:10|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1629117920000|2021-08-16 12:45:20|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|1839
1629117930000|2021-08-16 12:45:30||1087.6||1087.4||1087.6||1087.4|0
1629117940000|2021-08-16 12:45:40|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|740
1629117960000|2021-08-16 12:46:00||1088||1087.8||1088||1087.8|0
1629117980000|2021-08-16 12:46:20|1088||1088.2||1088.2||1088||0
1629118030000|2021-08-16 12:47:10|1088||1088||1088||1088||0
1629118040000|2021-08-16 12:47:20|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|530
1629118070000|2021-08-16 12:47:50|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1629118080000|2021-08-16 12:48:00|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|489
1629118100000|2021-08-16 12:48:20||1087.8||1088||1088||1087.8|0
1629118110000|2021-08-16 12:48:30|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088.4|1088|1534
1629118120000|2021-08-16 12:48:40|1088.2|1088.2|1088.2|1088|1088.2|1088.2|1088.2|1088|500
1629118140000|2021-08-16 12:49:00|1088.4|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088|966
1629118150000|2021-08-16 12:49:10|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|77
1629118160000|2021-08-16 12:49:20||1088.2||1088.2||1088.2||1088.2|0
1629118180000|2021-08-16 12:49:40|1088.6||1088.6||1088.6||1088.6||0
1629118190000|2021-08-16 12:49:50|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.6|1088.2|1619
1629118210000|2021-08-16 12:50:10|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088.4|1088|3668
1629118220000|2021-08-16 12:50:20|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|2244
1629118230000|2021-08-16 12:50:30|1088.2|1088|1088.8|1088.4|1088.8|1088.6|1088.2|1088|6445
1629118240000|2021-08-16 12:50:40|1088.6|1088.2|1088.2|1087.8|1088.8|1088.2|1088.2|1087.8|1450
1629118250000|2021-08-16 12:50:50||1087.6||1087.8||1087.8||1087.6|0
1629118260000|2021-08-16 12:51:00|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1629118270000|2021-08-16 12:51:10|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1629118310000|2021-08-16 12:51:50||1088.2||1088||1088.2||1088|703
1629118320000|2021-08-16 12:52:00|1088.6|1088.2|1088.6|1088.4|1089|1088.6|1088.6|1088.2|1067
1629118340000|2021-08-16 12:52:20|||||||||139
1629118350000|2021-08-16 12:52:30|1088.8||1088.8||1088.8||1088.8||900
1629118370000|2021-08-16 12:52:50|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|465
1629118380000|2021-08-16 12:53:00|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|1786
1629118390000|2021-08-16 12:53:10|1088.8|1088|1088.6|1088.2|1088.8|1088.2|1088.4|1088|0
1629118410000|2021-08-16 12:53:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1629118430000|2021-08-16 12:53:50||1088.6||1088.4||1088.6||1088.4|0
1629118440000|2021-08-16 12:54:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|0
1629118450000|2021-08-16 12:54:10|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1629118460000|2021-08-16 12:54:20|1088.6||1088.6||1088.6||1088.6||163
1629118470000|2021-08-16 12:54:30|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|306
1629118510000|2021-08-16 12:55:10|1088.4||1088.4||1088.4||1088.4||0
1629118530000|2021-08-16 12:55:30|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|992
1629118560000|2021-08-16 12:56:00|1088.2|1088.2|1088.2|1087.8|1088.2|1088.2|1088.2|1087.8|825
1629118580000|2021-08-16 12:56:20|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|2943
1629118590000|2021-08-16 12:56:30|1087.6|1087.2|1087.8|1087.2|1087.8|1087.2|1087.6|1087.2|0
1629118600000|2021-08-16 12:56:40|1087.6|1087.4|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|90
1629118650000|2021-08-16 12:57:30|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|1435
1629118660000|2021-08-16 12:57:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|0
1629118670000|2021-08-16 12:57:50|1088||1087.8||1088||1087.8||0
1629118680000|2021-08-16 12:58:00|1088|1087.2|1087.8|1087.4|1088|1087.6|1087.8|1087.2|1012
1629118690000|2021-08-16 12:58:10|1088|1087.6|1087.8|1087.2|1088|1087.6|1087.8|1087.2|0
1629118700000|2021-08-16 12:58:20|1087.6||1087.4||1087.6||1087.4||0
1629118710000|2021-08-16 12:58:30|1087.6|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.4|350
1629118720000|2021-08-16 12:58:40|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1629118730000|2021-08-16 12:58:50||1087.6||1087.6||1087.6||1087.6|0
1629118740000|2021-08-16 12:59:00|1088|1087.4|1087.8|1087.4|1088|1087.4|1087.6|1087.4|797
1629118760000|2021-08-16 12:59:20|1087.6||1087.6||1087.6||1087.6||0
1629118770000|2021-08-16 12:59:30|1087.8||1087.8||1087.8||1087.8||1600
1629118780000|2021-08-16 12:59:40|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1457
1629118790000|2021-08-16 12:59:50|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1087|4109
1629118800000|2021-08-16 13:00:00|1087.2|1086.8|1087.8|1087.4|1087.8|1087.4|1087.2|1086.8|3496
1629118810000|2021-08-16 13:00:10|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|641
1629118820000|2021-08-16 13:00:20|1087.4|1087.2|1087.6|1087.4|1087.6|1087.4|1087.4|1087|0
1629118830000|2021-08-16 13:00:30|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|500
1629118840000|2021-08-16 13:00:40||1087.4||1087.4||1087.4||1087.4|0
1629118860000|2021-08-16 13:01:00|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|2157
1629118870000|2021-08-16 13:01:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|500
1629118880000|2021-08-16 13:01:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|2000
1629118920000|2021-08-16 13:02:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1629118930000|2021-08-16 13:02:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1629118970000|2021-08-16 13:02:50|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|360
1629118980000|2021-08-16 13:03:00|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|0
1629118990000|2021-08-16 13:03:10|1087.4||1087.4||1087.4||1087.4||0
1629119000000|2021-08-16 13:03:20|1087.6||1087.6||1087.6||1087.6||0
1629119010000|2021-08-16 13:03:30|1087.4||1087.4||1087.4||1087.4||0
1629119020000|2021-08-16 13:03:40|1087.6||1087.4||1087.6||1087.4||0
1629119040000|2021-08-16 13:04:00|1087.6|1087.2|1087.6|1087.4|1087.6|1087.4|1087.4|1087.2|534
1629119050000|2021-08-16 13:04:10|1087.8||1087.8||1087.8||1087.8||2332
1629119060000|2021-08-16 13:04:20||1087.2||1087.2||1087.4||1087.2|0
1629119070000|2021-08-16 13:04:30|1087.6|1087.4|1087|1086.6|1087.6|1087.4|1087|1086.6|1863
1629119090000|2021-08-16 13:04:50|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|408
1629119120000|2021-08-16 13:05:20||1086.8||1086.6||1086.8||1086.6|0
1629119140000|2021-08-16 13:05:40||1086.8||1086.8||1086.8||1086.6|0
1629119150000|2021-08-16 13:05:50||1086.6||1086.6||1086.6||1086.6|396
1629119160000|2021-08-16 13:06:00||1086.8||1086.8||1086.8||1086.8|0
1629119170000|2021-08-16 13:06:10|||||||||500
1629119180000|2021-08-16 13:06:20|1086.8|1086.6|1086.8|1086.6|1086.8|1086.6|1086.8|1086.6|1
1629119210000|2021-08-16 13:06:50|1087|1086.8|1087|1086.6|1087|1086.8|1087|1086.6|838
1629119230000|2021-08-16 13:07:10|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|16191
1629119240000|2021-08-16 13:07:20|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086|1170
1629119250000|2021-08-16 13:07:30|1086.8|1086.4|1086.4|1086.2|1086.8|1086.6|1086.2|1086|20527
1629119260000|2021-08-16 13:07:40|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|3884
1629119290000|2021-08-16 13:08:10|1086.4|1086|1086.6|1086.2|1086.6|1086.4|1086.4|1086|2916
1629119310000|2021-08-16 13:08:30|1086.8|1086.4|1087|1086.8|1087|1086.8|1086.8|1086.4|4549
1629119320000|2021-08-16 13:08:40|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|297
1629119350000|2021-08-16 13:09:10|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|213
1629119390000|2021-08-16 13:09:50|1087.6|1087.2|1087.2|1087|1087.6|1087.2|1087.2|1087|1321
1629119400000|2021-08-16 13:10:00|1087.4||1087.4||1087.6||1087.4||0
1629119420000|2021-08-16 13:10:20|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.6|1074
1629119430000|2021-08-16 13:10:30||1086.6||1086.6||1086.6||1086.6|200
1629119440000|2021-08-16 13:10:40|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1086.8|1086.8|457
1629119450000|2021-08-16 13:10:50|1087.2|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.6|0
1629119460000|2021-08-16 13:11:00|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1629119470000|2021-08-16 13:11:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|2921
1629119490000|2021-08-16 13:11:30||1087||1087||1087||1087|0
1629119500000|2021-08-16 13:11:40|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.2|1087|10600
1629119520000|2021-08-16 13:12:00||1087.2||1087.2||1087.4||1087.2|0
1629119530000|2021-08-16 13:12:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|96
1629119540000|2021-08-16 13:12:20|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1629119550000|2021-08-16 13:12:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1629119580000|2021-08-16 13:13:00|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1629119590000|2021-08-16 13:13:10|1087.8|1087.4|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|0
1629119600000|2021-08-16 13:13:20|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|390
1629119620000|2021-08-16 13:13:40|1087.6|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|1250
1629119630000|2021-08-16 13:13:50|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1629119640000|2021-08-16 13:14:00|1087.8||1087.8||1087.8||1087.8||0
1629119650000|2021-08-16 13:14:10|1087.6||1087.4||1087.6||1087.4||0
1629119660000|2021-08-16 13:14:20|1087.6||1087.6||1087.6||1087.6||0
1629119670000|2021-08-16 13:14:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1629119680000|2021-08-16 13:14:40|1087.6||1087.6||1087.6||1087.6||0
1629119700000|2021-08-16 13:15:00||1087.2||1087.2||1087.2||1087.2|0
1629119720000|2021-08-16 13:15:20||1087.4||1087.2||1087.4||1087.2|0
1629119730000|2021-08-16 13:15:30|1087.4|1087|1087.2|1087|1087.4|1087.2|1087.2|1087|351
1629119740000|2021-08-16 13:15:40||1086.8||1087||1087||1086.8|0
1629119750000|2021-08-16 13:15:50|1087.4|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|0
1629119760000|2021-08-16 13:16:00|1087.4||1087.4||1087.4||1087.4||0
1629119780000|2021-08-16 13:16:20||1087.2||1087||1087.2||1087|0
1629119790000|2021-08-16 13:16:30|1087.6|1087.2|1087.6|1087|1087.6|1087.4|1087.6|1087|1016
1629119800000|2021-08-16 13:16:40|1087.4||1087.2||1087.4||1087.2||0
1629119810000|2021-08-16 13:16:50|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|461
1629119820000|2021-08-16 13:17:00|||||||||28
1629119840000|2021-08-16 13:17:20||1086.6||1086.6||1086.6||1086.6|2000
1629119850000|2021-08-16 13:17:30|1087|1086.4|1086.8|1086.4|1087|1086.4|1086.8|1086.4|0
1629119900000|2021-08-16 13:18:20|1086.6||1086.8||1086.8||1086.6||0
1629119940000|2021-08-16 13:19:00|1086.6|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086.2|1024
1629119980000|2021-08-16 13:19:40||1086||1086||1086||1086|1515
1629119990000|2021-08-16 13:19:50|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1085.6|1085.4|84132
1629120000000|2021-08-16 13:20:00|1086.2|1085.8|1086.4|1086|1086.4|1086.2|1086.2|1085.8|3019
1629120010000|2021-08-16 13:20:10|1086.2|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.8|500
1629120020000|2021-08-16 13:20:20|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1629120030000|2021-08-16 13:20:30|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|2921
1629120060000|2021-08-16 13:21:00||1085.8||1086||1086||1085.8|0
1629120150000|2021-08-16 13:22:30|1086|1085.8|1085.6|1085.2|1086|1085.8|1085.4|1085.2|22740
1629120160000|2021-08-16 13:22:40|1085.4|1085.4|1085.8|1085.2|1085.8|1085.4|1085.4|1085.2|1000
1629120180000|2021-08-16 13:23:00|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.4|1085.2|59
1629120220000|2021-08-16 13:23:40|1085.4||1085.4||1085.6||1085.4||0
1629120230000|2021-08-16 13:23:50|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|1436
1629120260000|2021-08-16 13:24:20|1085.4|1085|1085|1084.8|1085.4|1085|1085|1084.8|22802
1629120270000|2021-08-16 13:24:30|1085.2|1085|1085.2|1084.8|1085.2|1085|1085|1084.8|106
1629120280000|2021-08-16 13:24:40|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|0
1629120300000|2021-08-16 13:25:00|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|41
1629120310000|2021-08-16 13:25:10|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.2|1085|0
1629120320000|2021-08-16 13:25:20||1084.8||1084.8||1084.8||1084.8|0
1629120330000|2021-08-16 13:25:30|1085.2||1085.2||1085.2||1085.2||0
1629120340000|2021-08-16 13:25:40|1085.4|1085|1085.6|1085.4|1085.8|1085.4|1085.2|1084.8|1184
1629120350000|2021-08-16 13:25:50|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1085.2|3965
1629120360000|2021-08-16 13:26:00|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|0
1629120370000|2021-08-16 13:26:10|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1629120390000|2021-08-16 13:26:30|1085.6|1085.2|1085.8|1085.2|1085.8|1085.2|1085.6|1085.2|490
1629120410000|2021-08-16 13:26:50|1086|1085.4|1086.2|1085.8|1086.2|1085.8|1086|1085.4|1660
1629120420000|2021-08-16 13:27:00|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1085.8|0
1629120430000|2021-08-16 13:27:10|1086.4|1086|1086.2|1085.8|1086.6|1086|1086|1085.8|1663
1629120440000|2021-08-16 13:27:20|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|340
1629120450000|2021-08-16 13:27:30|1086.2|1085.8|1086.4|1085.8|1086.4|1086|1086.2|1085.8|0
1629120460000|2021-08-16 13:27:40|1086.2|1086|1086|1085.6|1086.2|1086|1086|1085.6|0
1629120470000|2021-08-16 13:27:50|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.8|0
1629120480000|2021-08-16 13:28:00|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|243
1629120490000|2021-08-16 13:28:10|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1629120500000|2021-08-16 13:28:20|1086|1085.6|1086.2|1085.6|1086.2|1085.6|1086|1085.6|387
1629120510000|2021-08-16 13:28:30|1086.4|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|3100
1629120520000|2021-08-16 13:28:40|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|0
1629120540000|2021-08-16 13:29:00|1086.8|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1629120550000|2021-08-16 13:29:10|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.8|1086.2|0
1629120560000|2021-08-16 13:29:20|1086.6|1086|1086.4|1086|1086.6|1086|1086.4|1086|31
1629120590000|2021-08-16 13:29:50|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1629120600000|2021-08-16 13:30:00|1086.2|1085.8|1086.4|1085.8|1086.6|1086.2|1086|1085.8|2675
1629120610000|2021-08-16 13:30:10|1086.2|1086|1086.8|1086.4|1086.8|1086.4|1086.2|1086|3502
1629120620000|2021-08-16 13:30:20|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|399
1629120630000|2021-08-16 13:30:30|1086.4|1086.4|1085.8|1085.2|1086.6|1086.4|1085.6|1085.2|3289
1629120640000|2021-08-16 13:30:40|1085.6|1085.4|1084.2|1083.8|1085.8|1085.6|1084|1083.6|20344
1629120650000|2021-08-16 13:30:50|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.4|1084|0
1629120660000|2021-08-16 13:31:00|1084.2|1083.8|1084|1083.8|1084.2|1083.8|1084|1083.8|76
1629120670000|2021-08-16 13:31:10|1084.2|1083.6|1084.8|1084.4|1084.8|1084.4|1084.2|1083.6|1161
1629120680000|2021-08-16 13:31:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|455
1629120690000|2021-08-16 13:31:30|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|614
1629120700000|2021-08-16 13:31:40|1084.4||1084.2||1084.4||1084||0
1629120710000|2021-08-16 13:31:50|1084|1083.6|1084|1083.6|1084|1083.6|1083.4|1083|5097
1629120720000|2021-08-16 13:32:00|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.2|1083|4097
1629120730000|2021-08-16 13:32:10|1083.6|1082.8|1083.4|1082.8|1083.6|1082.8|1083.2|1082.8|264
1629120740000|2021-08-16 13:32:20|1083.2|1083|1083.6|1083|1083.6|1083.2|1083.2|1083|2859
1629120750000|2021-08-16 13:32:30|1083.4||1083.4||1083.6||1083.4||0
1629120760000|2021-08-16 13:32:40|1083.6||1083.6||1083.6||1083.4||0
1629120770000|2021-08-16 13:32:50|1083.4|1082.8|1083.2|1082.8|1083.4|1082.8|1083|1082.8|943
1629120780000|2021-08-16 13:33:00|1083|1082.6|1082.4|1082|1083|1082.6|1082.4|1082|7716
1629120790000|2021-08-16 13:33:10|1082.2|1081.8|1082.4|1081.8|1082.4|1081.8|1081.8|1081.4|11713
1629120800000|2021-08-16 13:33:20|1082.2|1082|1081.6|1081.4|1082.4|1082|1081.6|1081.4|699
1629120810000|2021-08-16 13:33:30|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.4|1081|1320
1629120820000|2021-08-16 13:33:40|1081|1080.8|1081.6|1081.4|1081.6|1081.4|1080.8|1080.6|4702
1629120830000|2021-08-16 13:33:50|1081.8|1081.6|1082.4|1081.8|1082.4|1081.8|1081.8|1081.6|870
1629120840000|2021-08-16 13:34:00|1082.2|1082|1082.8|1082.2|1083|1082.6|1082.2|1082|609
1629120850000|2021-08-16 13:34:10|1083|1082.4|1082.2|1081.8|1083.2|1082.6|1082.2|1081.8|2875
1629120860000|2021-08-16 13:34:20|1082|1081.6|1081.6|1081|1082.2|1081.6|1081.6|1081|3489
1629120870000|2021-08-16 13:34:30|1081.8|1081.2|1081.6|1081.4|1082|1081.4|1081.6|1081|2039
1629120880000|2021-08-16 13:34:40|1081.4|1081.2|1081.2|1080.8|1081.4|1081.4|1080.8|1080.2|1597
1629120890000|2021-08-16 13:34:50|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.4|129
1629120900000|2021-08-16 13:35:00|1081|1080.6|1081|1080.4|1081.2|1080.8|1080.8|1080.2|100
1629120910000|2021-08-16 13:35:10|1080.8|1080.6|1080.6|1080.2|1081.2|1080.8|1080.6|1080|3451
1629120920000|2021-08-16 13:35:20|1080.4|1080|1080.4|1079.8|1080.4|1080.2|1080|1079.6|25547
1629120930000|2021-08-16 13:35:30|1080.2||1080.4||1080.4||1080.2||0
1629120940000|2021-08-16 13:35:40|1080.2|1079.6|1080|1079.6|1080.4|1080|1080|1079.6|0
1629120950000|2021-08-16 13:35:50|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|297
1629120960000|2021-08-16 13:36:00|1079.8|1079.6|1079.6|1079.2|1079.8|1079.8|1079.6|1079|1460
1629120970000|2021-08-16 13:36:10|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|7974
1629120980000|2021-08-16 13:36:20|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078.2|1529
1629120990000|2021-08-16 13:36:30|1078.6|1078.2|1079|1078.6|1079|1078.6|1078.6|1078|53
1629121000000|2021-08-16 13:36:40||1078.4||1078.6||1078.6||1078.4|100
1629121010000|2021-08-16 13:36:50|1078.8|1078.4|1078.6|1078.2|1079|1078.4|1078.6|1078.2|0
1629121020000|2021-08-16 13:37:00|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.4|1078.2|446
1629121030000|2021-08-16 13:37:10|1079|1078.2|1079|1078.6|1079.4|1079|1078.6|1078.2|6029
1629121040000|2021-08-16 13:37:20|1079.2|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|1172
1629121050000|2021-08-16 13:37:30|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.4|1078|9629
1629121060000|2021-08-16 13:37:40|1079.2|1078.4|1079.4|1078.8|1079.4|1078.8|1078.8|1078.4|0
1629121070000|2021-08-16 13:37:50|1079.2|1079|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|1383
1629121080000|2021-08-16 13:38:00|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1629121090000|2021-08-16 13:38:10||1079.4||1079.2||1079.4||1079.2|0
1629121100000|2021-08-16 13:38:20|1079.6|1079|1078.6|1078.2|1079.6|1079|1078.6|1078.2|1988
1629121110000|2021-08-16 13:38:30|1078.4|1078|1078|1077.8|1078.4|1078|1078|1077.6|7080
1629121120000|2021-08-16 13:38:40|1078.2|1078|1078.8|1078.2|1078.8|1078.2|1078.2|1077.8|4973
1629121130000|2021-08-16 13:38:50|1078.6|1078|1078.4|1078|1078.6|1078|1078.2|1077.6|635
1629121140000|2021-08-16 13:39:00|1078.2|1077.8|1078.4|1077.8|1078.4|1078|1078|1077.4|0
1629121150000|2021-08-16 13:39:10||1078||1078||1078||1077.8|0
1629121160000|2021-08-16 13:39:20|1078.2|1077.8|1078.6|1078|1078.6|1078|1078|1077.4|1831
1629121170000|2021-08-16 13:39:30|1078.8|1078.2|1078.6|1078.2|1079.4|1078.6|1078.6|1078.2|982
1629121180000|2021-08-16 13:39:40|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.2|1077.8|0
1629121190000|2021-08-16 13:39:50|1079.2|1078.4|1079.4|1078.8|1079.4|1079|1079.2|1078.4|0
1629121200000|2021-08-16 13:40:00|1079.2|1079|1078.2|1077.6|1079.2|1079|1078.2|1077.6|1044
1629121210000|2021-08-16 13:40:10|1078.4|1077.8|1079|1078.4|1079|1078.4|1078.2|1077.8|1047
1629121220000|2021-08-16 13:40:20|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.4|0
1629121230000|2021-08-16 13:40:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|1477
1629121240000|2021-08-16 13:40:40|1079||1079||1079||1078.8||0
1629121250000|2021-08-16 13:40:50|1078.8|1078.2|1078.2|1077.8|1078.8|1078.4|1078.2|1077.8|611
1629121260000|2021-08-16 13:41:00|1078.4|1078|1078|1077.6|1078.4|1078|1078|1077.4|288
1629121270000|2021-08-16 13:41:10|1078.2|1077.8|1078.2|1077.6|1078.2|1078|1078|1077.6|489
1629121280000|2021-08-16 13:41:20|1078|1077.4|1078|1077.4|1078.4|1078|1078|1077.4|0
1629121290000|2021-08-16 13:41:30|1077.8|1077.6|1077.6|1077.2|1078.2|1077.8|1077.6|1077.2|15178
1629121300000|2021-08-16 13:41:40|1077.8||1077.8||1077.8||1077.8||0
1629121310000|2021-08-16 13:41:50|1077.6||1077.6||1077.8||1077.6||0
1629121320000|2021-08-16 13:42:00|1077.4|1077.4|1078|1077.8|1078|1077.8|1077.4|1077.2|4223
1629121330000|2021-08-16 13:42:10|1078.2|1077.6|1078.4|1078|1078.4|1078|1078|1077.6|586
1629121340000|2021-08-16 13:42:20|1078.6|1077.8|1078.4|1077.8|1078.6|1078|1078|1077.8|7803
1629121350000|2021-08-16 13:42:30|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1629121360000|2021-08-16 13:42:40|1078.4||1078.6||1078.6||1078.4||0
1629121370000|2021-08-16 13:42:50|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|0
1629121380000|2021-08-16 13:43:00|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.2|473
1629121390000|2021-08-16 13:43:10|1079.2|1078.8|1079.4|1078.8|1079.4|1078.8|1079|1078.6|2120
1629121400000|2021-08-16 13:43:20|1079.6|1079|1080|1079.4|1080.2|1079.4|1079.6|1079|725
1629121410000|2021-08-16 13:43:30|1079.8|1079.6|1080|1079.6|1080.4|1079.8|1079.8|1079.6|1728
1629121420000|2021-08-16 13:43:40|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1079.8|1079.6|811
1629121430000|2021-08-16 13:43:50|1079.8|1079.4|1080|1079.6|1080.2|1079.8|1079.6|1079.2|1572
1629121440000|2021-08-16 13:44:00|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|0
1629121450000|2021-08-16 13:44:10|1080|1079.2|1079.8|1079.4|1080|1079.4|1079.4|1079.2|347
1629121460000|2021-08-16 13:44:20|1080|1079.2|1079.8|1079.4|1080|1079.4|1079.6|1079.2|0
1629121470000|2021-08-16 13:44:30|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1629121480000|2021-08-16 13:44:40|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.4|1079|1688
1629121490000|2021-08-16 13:44:50|1079.4|1079|1080|1079.4|1080|1079.6|1079.4|1079|0
1629121500000|2021-08-16 13:45:00|1080.2|1079.6|1079.2|1078.6|1080.2|1079.8|1079|1078.6|7091
1629121510000|2021-08-16 13:45:10|1079|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.6|0
1629121520000|2021-08-16 13:45:20|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079|1078.6|0
1629121530000|2021-08-16 13:45:30|1079.4|1078.6|1078.4|1077.8|1079.4|1078.8|1078|1077.8|3203
1629121540000|2021-08-16 13:45:40|1078.2|1078|1078.4|1078|1078.4|1078.2|1078|1077.6|1432
1629121550000|2021-08-16 13:45:50|1078.2|1077.8|1078.6|1078|1078.6|1078.2|1077.8|1077.4|7700
1629121560000|2021-08-16 13:46:00|1078.4|1077.8|1078|1077.6|1078.4|1077.8|1077.6|1077.4|6186
1629121570000|2021-08-16 13:46:10|1078.2||1078.2||1078.4||1078.2||0
1629121580000|2021-08-16 13:46:20|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|1500
1629121590000|2021-08-16 13:46:30|1078|1077.6|1078.2|1077.6|1078.2|1077.8|1078|1077.6|0
1629121600000|2021-08-16 13:46:40|1078|1077.4|1077.8|1077.4|1078|1077.6|1077.8|1077.4|1316
1629121610000|2021-08-16 13:46:50|1078|1077.6|1078.4|1078|1078.6|1078.2|1078|1077.6|4269
1629121620000|2021-08-16 13:47:00|1078.6|1078.2|1078.8|1078.4|1079|1078.6|1078.6|1078.2|0
1629121630000|2021-08-16 13:47:10|1078.6|1078.2|1078|1077.6|1078.6|1078.2|1077.8|1077.6|5714
1629121640000|2021-08-16 13:47:20|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.6|1077.2|1683
1629121660000|2021-08-16 13:47:40|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|560
1629121670000|2021-08-16 13:47:50|1077.6|1077.2|1078.2|1077.6|1078.4|1078|1077.6|1077.2|5924
1629121680000|2021-08-16 13:48:00|1078||1078.2||1078.2||1078||0
1629121690000|2021-08-16 13:48:10|1078||1078.2||1078.2||1078||0
1629121700000|2021-08-16 13:48:20|1078.4|1077.8|1078.4|1078|1078.6|1078.2|1078.2|1077.8|8009
1629121710000|2021-08-16 13:48:30|1078.2|1077.8|1078.2|1077.6|1078.2|1077.8|1078|1077.6|0
1629121720000|2021-08-16 13:48:40|1078|1077.8|1078.8|1078.4|1078.8|1078.4|1078|1077.6|506
1629121730000|2021-08-16 13:48:50|1079|1078.6|1079.2|1078.8|1079.4|1079|1078.8|1078.4|1554
1629121740000|2021-08-16 13:49:00|1078.8|1078.6|1079.8|1079.4|1079.8|1079.4|1078.8|1078.4|4067
1629121750000|2021-08-16 13:49:10|1079.6|1079.2|1079.4|1079|1079.8|1079.2|1079.4|1079|2160
1629121760000|2021-08-16 13:49:20|1079.2|1078.8|1078.6|1078.2|1079.4|1079|1078.4|1078.2|2950
1629121770000|2021-08-16 13:49:30|1078.8|1078|1079|1078.4|1079|1078.6|1078.8|1078|0
1629121780000|2021-08-16 13:49:40|1079.2|1078.6|1079|1078.4|1079.2|1078.8|1078.8|1078.4|2638
1629121800000|2021-08-16 13:50:00|1078.8|1078.2|1078.2|1077.8|1078.8|1078.2|1077.6|1077.4|6472
1629121810000|2021-08-16 13:50:10|1078.4|1077.6|1078|1077.6|1078.4|1077.8|1077.8|1077.6|1062
1629121820000|2021-08-16 13:50:20|1077.8||1078||1078||1077.8||0
1629121830000|2021-08-16 13:50:30||1077.8||1077.6||1077.8||1077.6|0
1629121840000|2021-08-16 13:50:40|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.6|958
1629121850000|2021-08-16 13:50:50|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.6|1077.2|2600
1629121860000|2021-08-16 13:51:00|1077.6||1077.6||1077.6||1077.6||0
1629121870000|2021-08-16 13:51:10|1077.8|1077.6|1078.2|1077.6|1078.2|1077.8|1077.8|1077.6|25
1629121880000|2021-08-16 13:51:20|1078.4|1077.8|1078.4|1078|1078.4|1078|1078.4|1077.8|0
1629121890000|2021-08-16 13:51:30|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.8|897
1629121900000|2021-08-16 13:51:40|1078|1078|1077.6|1077.2|1078|1078|1077.4|1077.2|297
1629121910000|2021-08-16 13:51:50|1077.4|1077|1077.4|1077.2|1077.6|1077.2|1077.4|1077|1215
1629121920000|2021-08-16 13:52:00|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|1364
1629121930000|2021-08-16 13:52:10|1077.8|1077.4|1078.2|1077.8|1078.4|1077.8|1077.8|1077.4|401
1629121940000|2021-08-16 13:52:20|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1077.8|0
1629121950000|2021-08-16 13:52:30|1078.8|1078.4|1079.6|1079.2|1079.6|1079.2|1078.8|1078.4|1266
1629121960000|2021-08-16 13:52:40|1079.4||1079.6||1079.6||1079.4||0
1629121970000|2021-08-16 13:52:50|1079.4|1079.4|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|500
1629121980000|2021-08-16 13:53:00|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.2|1079|7797
1629121990000|2021-08-16 13:53:10|1079.8|1079.4|1079.8|1079.2|1079.8|1079.6|1079.6|1079.2|0
1629122000000|2021-08-16 13:53:20|1079.6|1079|1079.4|1079|1079.6|1079|1079.2|1078.6|1318
1629122010000|2021-08-16 13:53:30|1079.6|1078.8|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|447
1629122020000|2021-08-16 13:53:40|1079.4|1079.6|1079.6|1079|1079.6|1079.6|1079.2|1079|2586
1629122030000|2021-08-16 13:53:50|1079.4|1078.8|1079.6|1079.2|1080|1079.8|1079|1078.6|30829
1629122040000|2021-08-16 13:54:00|1079.8|1079.4|1079.8|1079.2|1080.2|1079.8|1079.6|1079.2|2050
1629122050000|2021-08-16 13:54:10|1079.6|1079|1079.4|1079|1079.8|1079.2|1079.2|1078.8|1457
1629122060000|2021-08-16 13:54:20|1079.2|1078.8|1079.2|1078.6|1079.4|1079|1079|1078.6|4492
1629122070000|2021-08-16 13:54:30||1078.8||1078.6||1078.8||1078.6|0
1629122080000|2021-08-16 13:54:40||1078.8||1078.8||1078.8||1078.6|0
1629122090000|2021-08-16 13:54:50|1079|1078.6|1079.6|1079|1079.8|1079.4|1079|1078.6|4558
1629122100000|2021-08-16 13:55:00|1079.4|1078.8|1079|1078.6|1079.4|1078.8|1078.8|1078.4|0
1629122110000|2021-08-16 13:55:10|1079.2|1078.8|1079.4|1079|1079.6|1079.2|1079.2|1078.8|336
1629122120000|2021-08-16 13:55:20|1079.2|1078.8|1079|1078.4|1079.6|1079|1078.8|1078.4|559
1629122130000|2021-08-16 13:55:30|1078.8|1078.2|1078.4|1078|1078.8|1078.4|1078.4|1077.8|0
1629122140000|2021-08-16 13:55:40|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1629122150000|2021-08-16 13:55:50|1078.6|1078.2|1079.2|1078.6|1079.2|1078.8|1078.6|1078.2|0
1629122160000|2021-08-16 13:56:00|1079|1078.4|1078.4|1078|1079|1078.4|1078.4|1077.8|353
1629122170000|2021-08-16 13:56:10|1078.2|1077.8|1078|1077.6|1078.2|1078|1078|1077.6|896
1629122180000|2021-08-16 13:56:20|1078.2|1077.8|1078.6|1078|1078.8|1078.4|1078.2|1077.8|4178
1629122190000|2021-08-16 13:56:30|1078.4|1077.8|1078|1077.6|1078.4|1078|1078|1077.6|1370
1629122200000|2021-08-16 13:56:40|1078.2|1077.8|1078.6|1078.2|1078.6|1078.4|1078.2|1077.6|6522
1629122210000|2021-08-16 13:56:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1629122220000|2021-08-16 13:57:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|297
1629122230000|2021-08-16 13:57:10|1078.2|1078|1078.2|1077.8|1078.4|1078.2|1078|1077.8|1373
1629122240000|2021-08-16 13:57:20|1078.4|1078|1078.2|1077.6|1078.4|1078|1078|1077.6|0
1629122250000|2021-08-16 13:57:30|1078|1077.4|1078|1077.6|1078.2|1077.6|1077.8|1077.4|788
1629122260000|2021-08-16 13:57:40|1078.2|1077.8|1078.4|1078|1078.6|1078.2|1078.2|1077.8|1294
1629122270000|2021-08-16 13:57:50|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078|0
1629122280000|2021-08-16 13:58:00|1078.4|1078|1078.8|1078.4|1078.8|1078.4|1078.2|1078|165
1629122290000|2021-08-16 13:58:10|1078.6|1078.2|1079.2|1078.6|1079.2|1078.8|1078.6|1078.2|0
1629122300000|2021-08-16 13:58:20|1079|1078.8|1079.4|1079|1079.4|1079|1079|1078.8|1751
1629122310000|2021-08-16 13:58:30|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|54
1629122320000|2021-08-16 13:58:40|1079.2|1078.8|1079.4|1078.8|1079.4|1079|1079.2|1078.8|0
1629122330000|2021-08-16 13:58:50||1079||1078.8||1079||1078.8|0
1629122340000|2021-08-16 13:59:00|1079.2|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1629122350000|2021-08-16 13:59:10|1079.6|1079.2|1079.2|1078.8|1079.6|1079.2|1079|1078.8|3714
1629122360000|2021-08-16 13:59:20|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.4|1078|1972
1629122370000|2021-08-16 13:59:30|1078.8|1078|1079|1078.4|1079|1078.4|1078.4|1078|0
1629122380000|2021-08-16 13:59:40|1079.2|1078.6|1079.2|1078.8|1079.2|1078.8|1079.2|1078.6|0
1629122390000|2021-08-16 13:59:50|1079|1079|1079.6|1079.2|1079.8|1079.4|1079|1079|500
1629122400000|2021-08-16 14:00:00|1079.2|1079|1079|1078.6|1079.4|1079|1078.6|1078.2|5623
1629122410000|2021-08-16 14:00:10|1078.6|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.2|1055
1629122420000|2021-08-16 14:00:20|1078.8|1078.8|1079|1078.4|1079.2|1078.8|1078.8|1078.4|661
1629122430000|2021-08-16 14:00:30|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.4|1008
1629122440000|2021-08-16 14:00:40|1078.8|1078.4|1079.2|1078.8|1079.2|1078.8|1078.6|1078.4|2155
1629122460000|2021-08-16 14:01:00|1079|1078.6|1078.6|1078.2|1079.2|1078.8|1078.4|1078.2|1210
1629122470000|2021-08-16 14:01:10|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078.2|1078|8236
1629122480000|2021-08-16 14:01:20|1078.2|1077.8|1078.4|1078|1078.4|1078|1078|1077.6|610
1629122490000|2021-08-16 14:01:30|1078.6||1078.6||1078.6||1078.6||0
1629122500000|2021-08-16 14:01:40|1078.4|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1078|6900
1629122520000|2021-08-16 14:02:00||1078.2||1078||1078.2||1078|0
1629122530000|2021-08-16 14:02:10|1078.6|1078.2|1079.6|1079.2|1079.6|1079.2|1078.6|1078.2|10814
1629122540000|2021-08-16 14:02:20|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.6|1079.4|4258
1629122550000|2021-08-16 14:02:30|1080.2|1079.6|1080.4|1080|1080.8|1080.4|1080.2|1079.6|10566
1629122560000|2021-08-16 14:02:40|1080.6|1080.2|1080.6|1080.2|1080.8|1080.2|1080.4|1080|67
1629122570000|2021-08-16 14:02:50|1080.4|1080|1079.8|1079.6|1080.4|1080|1079.6|1079.2|3631
1629122580000|2021-08-16 14:03:00|1080|1079.8|1080.2|1079.6|1080.4|1080|1080|1079.6|5649
1629122590000|2021-08-16 14:03:10|1080|1079.8|1080.8|1080.4|1080.8|1080.4|1080|1079.6|0
1629122600000|2021-08-16 14:03:20|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.2|1080|526
1629122610000|2021-08-16 14:03:30|1081||1080.8||1081||1080.8||0
1629122620000|2021-08-16 14:03:40|1081|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.4|0
1629122630000|2021-08-16 14:03:50|1081.2|1080.8|1081.2|1081|1081.4|1081|1081|1080.6|1461
1629122640000|2021-08-16 14:04:00|1081.4|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|11765
1629122650000|2021-08-16 14:04:10|1081.6|1081.2|1082.2|1081.8|1082.4|1081.8|1081.6|1081.2|1748
1629122660000|2021-08-16 14:04:20|1082|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|1554
1629122670000|2021-08-16 14:04:30|1082.4|1082|1082|1081.8|1082.6|1082.4|1082|1081.8|12614
1629122680000|2021-08-16 14:04:40|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|375
1629122690000|2021-08-16 14:04:50|1081.6|1081.2|1081.4|1081|1081.8|1081.4|1081.4|1081|830
1629122700000|2021-08-16 14:05:00|1081.2|1080.8|1081.2|1080.6|1081.4|1081|1081|1080.6|4807
1629122710000|2021-08-16 14:05:10|1081|1080.4|1081|1080.6|1081|1080.8|1080.8|1080.4|0
1629122720000|2021-08-16 14:05:20|1080.8|1080.8|1081.4|1080.8|1081.4|1080.8|1080.8|1080.6|1035
1629122730000|2021-08-16 14:05:30|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1080.8|1080.6|3138
1629122740000|2021-08-16 14:05:40|1081|1080.4|1080.6|1080.4|1081.2|1080.6|1080.6|1080.4|300
1629122750000|2021-08-16 14:05:50|1080.8|1080.6|1081|1080.8|1081.2|1080.8|1080.8|1080.4|1864
1629122760000|2021-08-16 14:06:00|1081.2|1080.6|1081.2|1080.8|1081.4|1081|1081|1080.6|483
1629122770000|2021-08-16 14:06:10|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1080.6|1080.4|297
1629122780000|2021-08-16 14:06:20|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|0
1629122790000|2021-08-16 14:06:30|1080.6|1080.2|1081|1080.4|1081|1080.4|1080.4|1080.2|401
1629122800000|2021-08-16 14:06:40|1081.2|1080.6|1081|1080.8|1081.4|1081|1081|1080.4|34
1629122810000|2021-08-16 14:06:50|1081.2||1081.2||1081.4||1081||0
1629122820000|2021-08-16 14:07:00|1081.4|1081|1082|1081.6|1082|1081.8|1081.2|1080.8|1086
1629122840000|2021-08-16 14:07:20|1081.8|1081.4|1082|1081.4|1082|1081.6|1081.6|1081.2|146
1629122850000|2021-08-16 14:07:30|1081.6|1081|1081.6|1081|1081.6|1081.2|1081.2|1081|24238
1629122860000|2021-08-16 14:07:40|1081.8|1081.2|1082.4|1082|1082.4|1082|1081.8|1081.2|6863
1629122870000|2021-08-16 14:07:50|1082.6|1082.2|1082.8|1082.2|1082.8|1082.2|1082.6|1082|0
1629122880000|2021-08-16 14:08:00|1083|1082.4|1083.4|1083|1083.4|1083|1082.8|1082.4|20509
1629122890000|2021-08-16 14:08:10|1083.2|1083.2|1083.4|1083|1083.4|1083.2|1083.2|1083|80
1629122900000|2021-08-16 14:08:20|1083.2|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1629122910000|2021-08-16 14:08:30|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|1048
1629122920000|2021-08-16 14:08:40|1083.6|1083.2|1083|1082.4|1083.8|1083.2|1082.8|1082.4|8594
1629122930000|2021-08-16 14:08:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.4|1082.4|1082|5161
1629122940000|2021-08-16 14:09:00|1082.6|1082.4|1082.6|1082|1082.8|1082.4|1082.6|1082|0
1629122950000|2021-08-16 14:09:10|1082.4||1082.4||1082.4||1082.4||0
1629122960000|2021-08-16 14:09:20|1082.6|1082.2|1082.8|1082.4|1083|1082.6|1082.6|1082.2|1530
1629122970000|2021-08-16 14:09:30|1082.6|1082.2|1083|1082.4|1083|1082.6|1082.6|1082.2|0
1629122980000|2021-08-16 14:09:40|1082.8|1082.2|1082.8|1082.4|1083|1082.4|1082.8|1082.2|0
1629122990000|2021-08-16 14:09:50|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.2|598
1629123000000|2021-08-16 14:10:00|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.2|0
1629123010000|2021-08-16 14:10:10|1083||1083||1083||1082.8||142
1629123020000|2021-08-16 14:10:20||1082.6||1082.6||1082.8||1082.6|0
1629123030000|2021-08-16 14:10:30|1083.2|1082.8|1083.2|1082.6|1083.4|1083|1083|1082.6|684
1629123040000|2021-08-16 14:10:40|1083|1082.8|1082.8|1082.6|1083.2|1082.8|1082.8|1082.6|1244
1629123050000|2021-08-16 14:10:50|1083|1082.8|1083.4|1083|1083.4|1083|1083|1082.8|457
1629123070000|2021-08-16 14:11:10|1083.6|1083.2|1083.8|1083.4|1084|1083.6|1083.4|1083|2686
1629123080000|2021-08-16 14:11:20|1084|1083.6|1084|1083.6|1084.2|1083.8|1083.8|1083.6|0
1629123090000|2021-08-16 14:11:30|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.6|2065
1629123100000|2021-08-16 14:11:40|1084|1083.6|1083.8|1083.2|1084|1083.6|1083.6|1083.2|1724
1629123110000|2021-08-16 14:11:50||1083.4||1083.4||1083.4||1083.4|0
1629123120000|2021-08-16 14:12:00|1084|1083.6|1084.6|1084|1085|1084.6|1084|1083.6|4191
1629123130000|2021-08-16 14:12:10|1084.8|1084.2|1085|1084.4|1085|1084.6|1084.8|1084.2|0
1629123140000|2021-08-16 14:12:20||1084.6||1084.6||1084.6||1084.6|0
1629123150000|2021-08-16 14:12:30|1085.2|1084.8|1085.4|1084.8|1085.6|1085.2|1085.2|1084.8|4990
1629123160000|2021-08-16 14:12:40|1085.2|1084.6|1085.4|1084.8|1085.4|1084.8|1084.8|1084.6|5296
1629123180000|2021-08-16 14:13:00|1085.6|1085|1085.6|1085.2|1085.6|1085.4|1085.2|1084.8|4091
1629123190000|2021-08-16 14:13:10|1085.8|1085.4|1085.6|1085.2|1086|1085.6|1085.6|1085.2|2607
1629123200000|2021-08-16 14:13:20|1085.8|1085.4|1085|1084.8|1085.8|1085.4|1085|1084.6|599
1629123210000|2021-08-16 14:13:30|1085.2|1084.2|1085.6|1085.2|1085.8|1085.4|1084.8|1084.2|21463
1629123220000|2021-08-16 14:13:40|1085.4|1085|1085.2|1084.8|1085.4|1085|1084.8|1084.4|2517
1629123230000|2021-08-16 14:13:50|1085.4|1084.6|1085.2|1084.8|1085.4|1085|1085.2|1084.6|512
1629123240000|2021-08-16 14:14:00|1085|1084.6|1085|1084.6|1085.2|1084.8|1084.8|1084.6|1294
1629123250000|2021-08-16 14:14:10|1084.8|1084.4|1085.2|1084.8|1085.4|1085|1084.8|1084.4|2264
1629123260000|2021-08-16 14:14:20|1085|1084.6|1084.8|1084.2|1085|1084.6|1084.6|1084.2|471
1629123270000|2021-08-16 14:14:30|1084.6|1084.4|1085|1084.4|1085|1084.4|1084.6|1084.2|0
1629123280000|2021-08-16 14:14:40|1085.2|1084.6|1084.8|1084.2|1085.4|1085|1084.8|1084.2|935
1629123290000|2021-08-16 14:14:50|1085|1084.4|1084.8|1084.2|1085.2|1084.8|1084.8|1084.2|618
1629123300000|2021-08-16 14:15:00|1084.6|1084.4|1085|1084.6|1085|1084.6|1084.6|1084.2|0
1629123310000|2021-08-16 14:15:10|1085.2|1084.4|1085|1084.6|1085.2|1084.8|1085|1084.4|0
1629123320000|2021-08-16 14:15:20|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|567
1629123330000|2021-08-16 14:15:30|1084.6|1084|1084.4|1083.8|1084.6|1084.2|1084.2|1083.8|10421
1629123340000|2021-08-16 14:15:40|1084.6|1084|1084.6|1084|1084.6|1084.4|1084|1083.8|3992
1629123350000|2021-08-16 14:15:50|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.2|1083.8|0
1629123360000|2021-08-16 14:16:00|1084.2|1083.6|1083.8|1083.4|1084.4|1083.6|1083.8|1083.2|1542
1629123370000|2021-08-16 14:16:10|1084||1083.8||1084||1083.6||0
1629123380000|2021-08-16 14:16:20|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1629123390000|2021-08-16 14:16:30|1083.6|1083.2|1083.2|1083|1083.8|1083.4|1083.2|1083|4763
1629123400000|2021-08-16 14:16:40|1083.4|1082.8|1083.2|1082.8|1083.4|1082.8|1083|1082.8|297
1629123410000|2021-08-16 14:16:50|1083.4|1083|1084.2|1083.6|1084.2|1083.8|1083.4|1083|1408
1629123420000|2021-08-16 14:17:00|1084.4|1083.8|1084.6|1084|1084.8|1084.6|1084.4|1083.8|2414
1629123430000|2021-08-16 14:17:10|1084.8|1084.2|1084.4|1084|1084.8|1084.2|1084.2|1084|100
1629123440000|2021-08-16 14:17:20|1084.6|1084.2|1084.4|1084|1084.8|1084.2|1084.2|1084|8
1629123450000|2021-08-16 14:17:30|1084.2|1084.2|1084.2|1083.6|1084.6|1084.2|1084.2|1083.6|269
1629123460000|2021-08-16 14:17:40|1084|1083.4|1083.8|1083.4|1084.2|1083.8|1083.8|1083.4|822
1629123470000|2021-08-16 14:17:50|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1082.8|342
1629123480000|2021-08-16 14:18:00|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.6|1083.4|311
1629123490000|2021-08-16 14:18:10|1084|1083.8|1084|1083.6|1084|1083.8|1083.6|1083.2|7464
1629123500000|2021-08-16 14:18:20|1083.8|1083.4|1083.2|1082.8|1083.8|1083.4|1083.2|1082.8|0
1629123520000|2021-08-16 14:18:40|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|78
1629123530000|2021-08-16 14:18:50|1083.8|1083.4|1083.8|1083.4|1084.6|1084.4|1083.6|1083.4|21322
1629123540000|2021-08-16 14:19:00|1084|1083.6|1083.8|1083.4|1084.2|1083.8|1083.6|1083.4|710
1629123550000|2021-08-16 14:19:10|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.4|1083.2|2545
1629123560000|2021-08-16 14:19:20|1083.6|1083.2|1083.6|1083.2|1084|1083.6|1083.2|1083|2093
1629123570000|2021-08-16 14:19:30|1083.8|1083.4|1084|1083.4|1084.2|1083.6|1083.6|1083.2|2089
1629123580000|2021-08-16 14:19:40|1083.8||1083.8||1083.8||1083.8||0
1629123590000|2021-08-16 14:19:50|1083.4|1083.2|1082.6|1082|1083.6|1083.2|1082.6|1082|2096
1629123600000|2021-08-16 14:20:00|1082.8|1082.2|1083.2|1082.8|1083.2|1082.8|1082.6|1082|0
1629123610000|2021-08-16 14:20:10|1083.4|1083|1083.2|1082.8|1083.4|1083|1083|1082.6|22
1629123620000|2021-08-16 14:20:20|1082.8|1083|1082.8|1082.4|1083|1083|1082.6|1082.2|1700
1629123630000|2021-08-16 14:20:30|1083|1082.6|1082.6|1082.2|1083.2|1082.6|1082.6|1082|519
1629123640000|2021-08-16 14:20:40|1082.8|1082|1082.6|1082|1082.8|1082.2|1082.2|1081.8|15
1629123650000|2021-08-16 14:20:50|1082.4|1081.8|1082.2|1081.6|1082.4|1081.8|1082|1081.6|1000
1629123660000|2021-08-16 14:21:00|1082|1081.8|1082.2|1081.8|1082.4|1081.8|1081.8|1081.6|4100
1629123670000|2021-08-16 14:21:10|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.2|1409
1629123680000|2021-08-16 14:21:20|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081|1080.6|1889
1629123690000|2021-08-16 14:21:30|1081.4|1080.8|1081.4|1080.8|1081.4|1081|1081|1080.4|100
1629123700000|2021-08-16 14:21:40|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081|1080.6|0
1629123710000|2021-08-16 14:21:50|1081|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|3907
1629123720000|2021-08-16 14:22:00|1080.8|1080.4|1081|1080.6|1081.4|1081|1080.8|1080.4|792
1629123730000|2021-08-16 14:22:10|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1629123740000|2021-08-16 14:22:20|1081.6|1081.2|1081.2|1080.8|1081.6|1081.4|1081|1080.8|1079
1629123750000|2021-08-16 14:22:30|1080.8|1080.6|1080.6|1080|1081.2|1080.8|1080.4|1080|1517
1629123760000|2021-08-16 14:22:40|1080.8|1080.2|1080.4|1080|1080.8|1080.2|1080.4|1080|943
1629123770000|2021-08-16 14:22:50|1080.6|1080.2|1080.6|1080|1080.6|1080.2|1080.6|1080|0
1629123780000|2021-08-16 14:23:00|1080.4|1080.2|1080.6|1080.2|1080.8|1080.4|1080.2|1080|1194
1629123790000|2021-08-16 14:23:10|1080.4|1080.4|1080.4|1080|1080.4|1080.4|1080.2|1080|497
1629123800000|2021-08-16 14:23:20|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.6|1080.2|0
1629123810000|2021-08-16 14:23:30|1080.2|1080.2|1080.2|1080|1080.4|1080.2|1080.2|1080|429
1629123820000|2021-08-16 14:23:40|1080.4||1080.4||1080.6||1080.2||0
1629123830000|2021-08-16 14:23:50|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1629123840000|2021-08-16 14:24:00|1080.4|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080|1142
1629123850000|2021-08-16 14:24:10|1080.4|1080|1080.6|1080|1080.6|1080.2|1080.4|1080|0
1629123860000|2021-08-16 14:24:20|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080|0
1629123870000|2021-08-16 14:24:30|1080.4|1080|1080.6|1080.2|1080.8|1080.6|1080.4|1080|490
1629123880000|2021-08-16 14:24:40|1080.4||1080.4||1080.4||1080.4||448
1629123890000|2021-08-16 14:24:50|1080.6|1080.4|1080|1079.6|1080.8|1080.4|1080|1079.6|8956
1629123900000|2021-08-16 14:25:00|1080.2|1079.8|1080.4|1080|1080.8|1080.4|1080.2|1079.8|4701
1629123910000|2021-08-16 14:25:10|1080.2|1079.8|1080.4|1079.8|1080.4|1079.8|1080|1079.6|1022
1629123920000|2021-08-16 14:25:20|1080.6|1080|1080.6|1080.2|1080.8|1080.4|1080.4|1080|0
1629123930000|2021-08-16 14:25:30|1080.8|1080|1079.4|1079|1080.8|1080|1079.2|1079|6682
1629123940000|2021-08-16 14:25:40|1079.6|1079.2|1079.8|1079.4|1080|1079.6|1079.6|1079.2|9742
1629123960000|2021-08-16 14:26:00|1080|1079.6|1079.8|1079.4|1080.2|1079.8|1079.6|1079.4|3861
1629123970000|2021-08-16 14:26:10|1080|1079.2|1079.2|1079|1080|1079.2|1078.8|1078.6|5285
1629123980000|2021-08-16 14:26:20||1078.8||1079||1079||1078.8|0
1629123990000|2021-08-16 14:26:30|1079|1078.8|1078.4|1078|1079|1079|1078.4|1078|1656
1629124000000|2021-08-16 14:26:40|1078.6|1078.2|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|4600
1629124010000|2021-08-16 14:26:50|1079|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1629124020000|2021-08-16 14:27:00|1078.8|1078.4|1078.6|1078|1078.8|1078.4|1078.6|1078|297
1629124030000|2021-08-16 14:27:10|1078.8|1078.2|1079|1078.6|1079|1078.6|1078.6|1078.2|2127
1629124040000|2021-08-16 14:27:20|1078.8|1078.4|1078.4|1078.2|1078.8|1078.4|1078.4|1078|4056
1629124050000|2021-08-16 14:27:30|1078.2|1078|1078.2|1077.6|1078.4|1078|1078|1077.6|4000
1629124060000|2021-08-16 14:27:40|1078.4|1077.8|1077.8|1077.6|1078.4|1078|1077.8|1077.6|2514
1629124070000|2021-08-16 14:27:50|1078.2|1078|1078|1077.6|1078.2|1078|1078|1077.6|25000
1629124080000|2021-08-16 14:28:00|1078.2|1077.8|1078.4|1077.8|1078.6|1078.2|1078.2|1077.8|1635
1629124090000|2021-08-16 14:28:10|1078.6|1078|1078.2|1077.8|1078.6|1078.2|1078.2|1077.8|485
1629124100000|2021-08-16 14:28:20|1078.4||1078.2||1078.4||1078.2||0
1629124110000|2021-08-16 14:28:30|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|527
1629124120000|2021-08-16 14:28:40|1078|1077.6|1078.4|1077.8|1078.4|1077.8|1077.8|1077.4|370
1629124130000|2021-08-16 14:28:50|1078.2||1078.2||1078.2||1078.2||0
1629124140000|2021-08-16 14:29:00|1078.4|1078|1078.6|1078|1078.6|1078.2|1077.8|1077.6|14826
1629124150000|2021-08-16 14:29:10|1078.8|1078.2|1078.8|1078.4|1079|1078.6|1078.8|1078.2|0
1629124160000|2021-08-16 14:29:20|1079|1078.6|1079.2|1078.8|1079.4|1079|1079|1078.6|0
1629124170000|2021-08-16 14:29:30|1079.4|1079|1079.6|1079|1079.8|1079.4|1079.4|1079|171
1629124180000|2021-08-16 14:29:40|1079.8|1079.2|1079.2|1079|1079.8|1079.4|1079.2|1079|0
1629124190000|2021-08-16 14:29:50|1079.4|1079.2|1079.6|1079|1079.6|1079.2|1079.4|1079|500
1629124200000|2021-08-16 14:30:00|1079.4|1079.2|1079.2|1078.8|1079.6|1079.2|1079|1078.8|1809
1629124210000|2021-08-16 14:30:10|1079.4|1079|1080.2|1079.6|1080.2|1079.6|1079.2|1078.8|1085
1629124220000|2021-08-16 14:30:20|1080.4|1079.8|1081.2|1080.6|1081.2|1080.6|1080.2|1079.8|2053
1629124230000|2021-08-16 14:30:30|1081|1080.8|1081|1080.6|1081.4|1081.2|1081|1080.6|3821
1629124240000|2021-08-16 14:30:40|1080.6|1080.4|1081|1080.6|1081.2|1080.6|1080.6|1080.4|1399
1629124250000|2021-08-16 14:30:50|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080|1079.6|3231
1629124260000|2021-08-16 14:31:00|1080.8|1080|1080.8|1080.4|1080.8|1080.6|1080.6|1080|1112
1629124270000|2021-08-16 14:31:10|1081|1080.6|1081.4|1081.2|1081.4|1081.2|1081|1080.6|1268
1629124280000|2021-08-16 14:31:20|1081.6|1081.4|1081.4|1081|1081.8|1081.4|1081.2|1080.8|1002
1629124290000|2021-08-16 14:31:30|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.8|0
1629124300000|2021-08-16 14:31:40|1081|1081|1081|1080.4|1081.6|1081.2|1081|1080.4|925
1629124310000|2021-08-16 14:31:50|1080.8|1080.6|1081|1080.6|1081.2|1080.6|1080.8|1080.4|0
1629124320000|2021-08-16 14:32:00|1080.8|1080.4|1080.8|1080.4|1081|1080.8|1080.8|1080.4|0
1629124330000|2021-08-16 14:32:10|1080.6|1080.2|1081|1080.4|1081|1080.4|1080.6|1080.2|0
1629124340000|2021-08-16 14:32:20|1080.8|1080.2|1080|1079.6|1080.8|1080.2|1079.8|1079.6|1312
1629124350000|2021-08-16 14:32:30|1080.2|1079.4|1080|1079.6|1080.2|1079.6|1080|1079.4|0
1629124360000|2021-08-16 14:32:40|1079.8|1079.4|1080.2|1079.8|1080.4|1080|1079.8|1079.4|41
1629124370000|2021-08-16 14:32:50|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.2|3812
1629124380000|2021-08-16 14:33:00|1079.8|1079.8|1079.6|1079.2|1080|1079.8|1079.6|1079.2|4550
1629124390000|2021-08-16 14:33:10|1079.4|1079|1079.4|1079|1079.8|1079.6|1079.4|1079|2028
1629124410000|2021-08-16 14:33:30|1079.2|1078.8|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|1648
1629124420000|2021-08-16 14:33:40|1079|1078.8|1079.2|1079|1079.6|1079.2|1079|1078.8|154507
1629124430000|2021-08-16 14:33:50|1079|1078.8|1078.4|1078|1079|1078.8|1078.4|1078|881
1629124440000|2021-08-16 14:34:00|1078.6||1078.6||1078.6||1078.6||0
1629124450000|2021-08-16 14:34:10|1078.4|1077.8|1078.2|1077.8|1078.4|1077.8|1078|1077.8|250
1629124460000|2021-08-16 14:34:20|1078.4|1078|1078|1077.6|1078.4|1078.2|1078|1077.6|2111
1629124470000|2021-08-16 14:34:30|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|3976
1629124480000|2021-08-16 14:34:40|1078|1077.6|1078|1077.6|1078|1077.8|1077.8|1077.4|602
1629124490000|2021-08-16 14:34:50|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078.2|1077.8|500
1629124500000|2021-08-16 14:35:00|1078.4|1077.6|1078.4|1078|1078.6|1078.2|1078.2|1077.6|1686
1629124510000|2021-08-16 14:35:10|1078.2|1077.8|1079|1078.6|1079|1078.6|1078.2|1077.8|2064
1629124520000|2021-08-16 14:35:20|1078.8|1078.4|1079|1078.4|1079|1078.4|1078.8|1078.4|500
1629124530000|2021-08-16 14:35:30|1078.8|1078.2|1078.8|1078.4|1079|1078.6|1078.6|1078.2|3993
1629124540000|2021-08-16 14:35:40|1079|1078.6|1079.4|1079.2|1079.6|1079.2|1079|1078.6|6557
1629124550000|2021-08-16 14:35:50||1079||1079||1079.2||1079|370
1629124560000|2021-08-16 14:36:00|1079.2|1078.8|1079.4|1078.8|1079.4|1078.8|1079|1078.8|2668
1629124570000|2021-08-16 14:36:10|1079.2|1078.6|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|659
1629124580000|2021-08-16 14:36:20|1079|1078.6|1079|1078.6|1079.2|1078.8|1079|1078.6|1191
1629124600000|2021-08-16 14:36:40|1078.8|1078.4|1078.2|1077.8|1078.8|1078.4|1078|1077.6|5153
1629124610000|2021-08-16 14:36:50||1077.6||1077.8||1077.8||1077.6|0
1629124620000|2021-08-16 14:37:00|1078.4|1078|1078.4|1078.2|1078.6|1078.2|1078.4|1078|3336
1629124630000|2021-08-16 14:37:10|1078.6|1078|1078.8|1078.4|1078.8|1078.4|1078.6|1078|1673
1629124640000|2021-08-16 14:37:20|1078.6|1078.2|1079|1078.6|1079|1078.6|1078.6|1078.2|511
1629124650000|2021-08-16 14:37:30|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1078.8|1078.6|500
1629124660000|2021-08-16 14:37:40||1079||1078.8||1079||1078.6|0
1629124670000|2021-08-16 14:37:50|1079|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.6|5646
1629124680000|2021-08-16 14:38:00|1079.2|1078.8|1079.2|1078.6|1079.2|1079|1079|1078.6|1130
1629124690000|2021-08-16 14:38:10|1079||1079||1079||1079||0
1629124700000|2021-08-16 14:38:20|1078.8|1078.4|1078.2|1077.8|1078.8|1078.4|1078|1077.6|2475
1629124710000|2021-08-16 14:38:30|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|0
1629124720000|2021-08-16 14:38:40|1078.4|1078|1078.6|1078|1078.6|1078|1078.2|1077.8|910
1629124730000|2021-08-16 14:38:50|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|0
1629124740000|2021-08-16 14:39:00|1078.4|1077.8|1078.8|1078.4|1078.8|1078.4|1078.4|1077.6|3521
1629124750000|2021-08-16 14:39:10|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078|297
1629124760000|2021-08-16 14:39:20||1078.4||1078.2||1078.4||1078|154
1629124770000|2021-08-16 14:39:30|1078.8|1078.4|1079|1078.4|1079|1078.8|1078.8|1078.4|4607
1629124780000|2021-08-16 14:39:40||1078.6||1078.6||1078.6||1078.4|0
1629124790000|2021-08-16 14:39:50|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1078.8|1078.4|2099
1629124820000|2021-08-16 14:40:20|1079.4|1079|1079.2|1078.8|1079.6|1079.2|1079|1078.8|1805
1629124830000|2021-08-16 14:40:30|1079.4|1079|1079.6|1079|1079.6|1079|1079.4|1079|312
1629124840000|2021-08-16 14:40:40|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|500
1629124850000|2021-08-16 14:40:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|0
1629124860000|2021-08-16 14:41:00|1080|1079.6|1079.6|1079.2|1080|1079.8|1079.6|1079.2|3409
1629124870000|2021-08-16 14:41:10|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.8|1079.2|0
1629124880000|2021-08-16 14:41:20|1080|1079.4|1079.8|1079.2|1080|1079.6|1079.8|1079.2|2170
1629124890000|2021-08-16 14:41:30|1079.6||1079.6||1079.6||1079.6||0
1629124900000|2021-08-16 14:41:40|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.8|1079.4|41
1629124920000|2021-08-16 14:42:00|1080.2|1079.8|1080.4|1079.8|1080.4|1080|1080|1079.6|1963
1629124930000|2021-08-16 14:42:10|1080.6|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|67
1629124940000|2021-08-16 14:42:20|1080.6||1080.4||1080.6||1080.4||0
1629124950000|2021-08-16 14:42:30|1080.2||1080.2||1080.2||1080.2||0
1629124960000|2021-08-16 14:42:40|1080|1079.8|1080.4|1080|1080.4|1080|1080|1079.8|90
1629124970000|2021-08-16 14:42:50|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1080.2|1079.8|0
1629124980000|2021-08-16 14:43:00|1080.4|1080|1081|1080.6|1081|1080.6|1080.2|1079.8|3270
1629124990000|2021-08-16 14:43:10|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|7141
1629125000000|2021-08-16 14:43:20|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|0
1629125010000|2021-08-16 14:43:30|1080.8|1080.4|1081|1080.4|1081|1080.4|1080.8|1080.4|0
1629125020000|2021-08-16 14:43:40|1080.8|1080.2|1080.4|1080.2|1080.8|1080.2|1080.2|1080|2558
1629125030000|2021-08-16 14:43:50|1080.6|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.4|7701
1629125040000|2021-08-16 14:44:00|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1629125050000|2021-08-16 14:44:10|1080.8|1080.4|1080.4|1079.8|1080.8|1080.4|1080.4|1079.8|0
1629125060000|2021-08-16 14:44:20|1080.6|1080|1080.4|1079.8|1080.6|1080.2|1080.2|1079.8|1284
1629125070000|2021-08-16 14:44:30|1080.2|1080|1080.4|1080|1080.4|1080|1080|1080|2613
1629125080000|2021-08-16 14:44:40|1080|1079.8|1080|1079.6|1080.2|1079.8|1079.8|1079.6|1482
1629125110000|2021-08-16 14:45:10|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.6|1079.2|1550
1629125120000|2021-08-16 14:45:20|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079.2|1079|1464
1629125130000|2021-08-16 14:45:30|1079.2|1078.8|1079.2|1078.8|1079.4|1078.8|1079.2|1078.8|0
1629125140000|2021-08-16 14:45:40|1079.4|1079|1079.8|1079.4|1080|1079.6|1079.4|1079|1692
1629125150000|2021-08-16 14:45:50|1079.6||1079.8||1079.8||1079.6||0
1629125160000|2021-08-16 14:46:00|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1629125170000|2021-08-16 14:46:10|1080.2|1079.8|1080|1079.6|1080.4|1080|1080|1079.6|1969
1629125180000|2021-08-16 14:46:20|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.8|1079.4|0
1629125190000|2021-08-16 14:46:30|1079.6|1079.4|1079.6|1079.2|1079.6|1079.6|1079.6|1079.2|90
1629125200000|2021-08-16 14:46:40|1079.4|1079|1079.6|1079.2|1079.6|1079.4|1079.4|1079|1207
1629125230000|2021-08-16 14:47:10|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1629125240000|2021-08-16 14:47:20||1079.2||1079.2||1079.2||1079.2|0
1629125250000|2021-08-16 14:47:30|1079.2|1079|1079.4|1079|1079.4|1079|1079.2|1079|93
1629125260000|2021-08-16 14:47:40|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|723
1629125280000|2021-08-16 14:48:00|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|94
1629125290000|2021-08-16 14:48:10|1079.2|1079|1079.4|1079|1079.6|1079.2|1079.2|1079|838
1629125300000|2021-08-16 14:48:20|1079.2||1079.4||1079.4||1079.2||0
1629125310000|2021-08-16 14:48:30|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.4|549
1629125320000|2021-08-16 14:48:40|1078.6|1078.6|1078.8|1078.6|1078.8|1078.6|1078.6|1078.6|100
1629125330000|2021-08-16 14:48:50|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|0
1629125340000|2021-08-16 14:49:00|1078.6|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.4|897
1629125350000|2021-08-16 14:49:10|1078.8|1078.8|1078.8|1078.4|1078.8|1078.8|1078.8|1078.4|72
1629125360000|2021-08-16 14:49:20|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078|679
1629125370000|2021-08-16 14:49:30||1078||1078||1078||1078|0
1629125410000|2021-08-16 14:50:10|1078.6|1078.2|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|441
1629125420000|2021-08-16 14:50:20|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|1576
1629125450000|2021-08-16 14:50:50|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.4|4442
1629125470000|2021-08-16 14:51:10|1079|1078.8|1079.2|1078.8|1079.4|1079|1079|1078.8|2686
1629125480000|2021-08-16 14:51:20|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1629125520000|2021-08-16 14:52:00|1079.2|1078.8|1078.8|1078.4|1079.4|1079.2|1078.6|1078.4|1568
1629125530000|2021-08-16 14:52:10|1079|1078.6|1079.4|1079|1079.4|1079|1078.8|1078.6|322
1629125540000|2021-08-16 14:52:20|1079.2|1078.8|1079.4|1078.8|1079.4|1079|1079|1078.6|0
1629125550000|2021-08-16 14:52:30|1079.2|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|0
1629125570000|2021-08-16 14:52:50||1078.6||1078.8||1078.8||1078.6|0
1629125610000|2021-08-16 14:53:30|1079||1079||1079||1079||0
1629125620000|2021-08-16 14:53:40|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|1184
1629125630000|2021-08-16 14:53:50|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|815
1629125640000|2021-08-16 14:54:00|1078.2|1077.8|1078|1077.6|1078.4|1077.8|1078|1077.6|1500
1629125650000|2021-08-16 14:54:10|1077.8||1077.8||1077.8||1077.8||0
1629125660000|2021-08-16 14:54:20|1078|1077.8|1078|1077.6|1078|1077.8|1078|1077.6|1551
1629125670000|2021-08-16 14:54:30|1077.8|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.6|46
1629125680000|2021-08-16 14:54:40|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.6|500
1629125690000|2021-08-16 14:54:50|1078|1077.6|1078.6|1078.2|1078.8|1078.4|1078|1077.6|817
1629125700000|2021-08-16 14:55:00|1078.8|1078.6|1079.2|1078.8|1079.2|1078.8|1078.8|1078.6|8069
1629125710000|2021-08-16 14:55:10|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.6|1487
1629125720000|2021-08-16 14:55:20|1079||1079||1079||1078.8||0
1629125730000|2021-08-16 14:55:30|1078.8|1078.4|1078.8|1078.6|1079|1078.6|1078.6|1078.4|2944
1629125740000|2021-08-16 14:55:40|1079|1078.8|1078.8|1078.4|1079|1078.8|1078.8|1078.4|1932
1629125750000|2021-08-16 14:55:50|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.6|764
1629125760000|2021-08-16 14:56:00|1079.2|1078.8|1079.4|1078.8|1079.4|1078.8|1079|1078.8|561
1629125770000|2021-08-16 14:56:10|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|0
1629125780000|2021-08-16 14:56:20|1079.2|1078.6|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1629125790000|2021-08-16 14:56:30|1078.8|1078.8|1079|1078.8|1079|1078.8|1078.8|1078.6|297
1629125800000|2021-08-16 14:56:40|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|62
1629125820000|2021-08-16 14:57:00|1078.8|1078.4|1078.8|1078.6|1079|1078.6|1078.8|1078.4|3000
1629125830000|2021-08-16 14:57:10|1078.6|1078.4|1078.6|1078.2|1078.8|1078.6|1078.6|1078.2|353
1629125840000|2021-08-16 14:57:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1629125850000|2021-08-16 14:57:30|1078.6||1078.6||1078.6||1078.6||0
1629125860000|2021-08-16 14:57:40|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|297
1629125870000|2021-08-16 14:57:50|1078.4|1078|1078.4|1078|1078.6|1078|1078.4|1078|0
1629125880000|2021-08-16 14:58:00|1078.6|1077.8|1078.6|1078|1078.6|1078.2|1078.2|1077.8|3225
1629125890000|2021-08-16 14:58:10|1078.4||1078.4||1078.4||1078.4||0
1629125900000|2021-08-16 14:58:20|1078.6||1078.4||1078.6||1078.2||0
1629125910000|2021-08-16 14:58:30|1078.6|1078.2|1078.4|1078|1078.6|1078.4|1078.4|1078|253
1629125920000|2021-08-16 14:58:40|1078.6|1078.2|1078.8|1078.6|1079|1078.6|1078.4|1078.2|7613
1629125930000|2021-08-16 14:58:50|1079|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|398
1629125940000|2021-08-16 14:59:00|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|0
1629125950000|2021-08-16 14:59:10||1079||1078.8||1079||1078.8|93
1629125960000|2021-08-16 14:59:20|1079|1079|1079.2|1079|1079.2|1079|1079|1079|0
1629125970000|2021-08-16 14:59:30|1079|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.6|85
1629125980000|2021-08-16 14:59:40|1079.2||1079||1079.2||1079||0
1629126000000|2021-08-16 15:00:00|1079.2|1079|1079.2|1078.8|1079.2|1079|1079|1078.6|10783
1629126010000|2021-08-16 15:00:10|1079.4|1079|1079.8|1079.6|1080|1079.6|1079.2|1079|2241
1629126020000|2021-08-16 15:00:20|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.6|1079.2|1068
1629126030000|2021-08-16 15:00:30|1080|1079.2|1079.8|1079.4|1080|1079.4|1079.6|1079.2|200
1629126040000|2021-08-16 15:00:40|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|0
1629126050000|2021-08-16 15:00:50|1080.2|1079.8|1080.4|1080|1080.6|1080|1080.2|1079.8|0
1629126060000|2021-08-16 15:01:00|1080.2|1079.8|1080|1079.8|1080.2|1079.8|1080|1079.8|0
1629126070000|2021-08-16 15:01:10|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|941
1629126080000|2021-08-16 15:01:20|1080|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.4|1475
1629126090000|2021-08-16 15:01:30|1079.8|1079.4|1079|1078.6|1080|1079.8|1079|1078.6|693
1629126100000|2021-08-16 15:01:40|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|1151
1629126120000|2021-08-16 15:02:00|1079||1079.2||1079.2||1079||0
1629126130000|2021-08-16 15:02:10||1079||1078.8||1079||1078.8|0
1629126140000|2021-08-16 15:02:20|1079|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|338
1629126150000|2021-08-16 15:02:30|1079||1079||1079.2||1079||0
1629126160000|2021-08-16 15:02:40|1078.8|1078.6|1078.6|1078.2|1078.8|1078.6|1078.6|1078.2|981
1629126170000|2021-08-16 15:02:50|1078.8|1078.6|1078.6|1078.2|1078.8|1078.6|1078.6|1078.2|9797
1629126190000|2021-08-16 15:03:10|1078.4||1078.4||1078.6||1078.4||0
1629126200000|2021-08-16 15:03:20|1078.2|1078|1078.2|1077.8|1078.4|1078|1078|1077.6|695
1629126210000|2021-08-16 15:03:30|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.4|1078|1556
1629126220000|2021-08-16 15:03:40|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1629126230000|2021-08-16 15:03:50|1078.4||1078.4||1078.4||1078.2||0
1629126240000|2021-08-16 15:04:00|1078.2|1077.6|1078|1077.8|1078.2|1077.8|1077.8|1077.4|1067
1629126250000|2021-08-16 15:04:10|1078.2|1078|1078.4|1078|1078.6|1078|1078|1077.8|418
1629126270000|2021-08-16 15:04:30|1078.2||1078.4||1078.4||1078.2||0
1629126280000|2021-08-16 15:04:40|1078.2|1077.8|1078|1077.6|1078.2|1078|1077.8|1077.4|581
1629126290000|2021-08-16 15:04:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1629126300000|2021-08-16 15:05:00|1077.4|1077.2|1077.8|1077.4|1077.8|1077.4|1077.4|1077.2|2380
1629126320000|2021-08-16 15:05:20|1078|1077.6|1078.4|1078|1078.4|1078|1078|1077.6|754
1629126330000|2021-08-16 15:05:30|1078.2|1077.8|1078.4|1078.2|1078.6|1078.2|1078|1077.8|6420
1629126340000|2021-08-16 15:05:40|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|1001
1629126360000|2021-08-16 15:06:00|1078.4|1078|1078.2|1077.8|1078.4|1078.2|1078|1077.8|980
1629126370000|2021-08-16 15:06:10|1078||1078||1078||1078||0
1629126380000|2021-08-16 15:06:20|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1078|1912
1629126390000|2021-08-16 15:06:30|1078.2|1078.2|1078.6|1078.2|1078.8|1078.4|1078.2|1078|1731
1629126400000|2021-08-16 15:06:40|1078.4|1078|1078.4|1078|1078.6|1078|1078.2|1078|849
1629126410000|2021-08-16 15:06:50|1078.2|1077.8|1078|1077.8|1078.2|1077.8|1078|1077.6|485
1629126420000|2021-08-16 15:07:00|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|370
1629126430000|2021-08-16 15:07:10|1078|1077.6|1078|1077.6|1078.4|1078|1078|1077.6|2076
1629126450000|2021-08-16 15:07:30|1077.6|1077.4|1077.6|1077.4|1077.8|1077.4|1077.6|1077.4|607
1629126460000|2021-08-16 15:07:40|1077.4|1077.2|1077.8|1077.6|1078|1077.6|1077.4|1077|1640
1629126470000|2021-08-16 15:07:50|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|55
1629126480000|2021-08-16 15:08:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1629126500000|2021-08-16 15:08:20|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|749
1629126510000|2021-08-16 15:08:30|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1629126550000|2021-08-16 15:09:10|1078.2|1077.8|1078|1077.8|1078.2|1078|1078|1077.8|0
1629126560000|2021-08-16 15:09:20|1078.2|1077.6|1077.8|1077.6|1078.2|1077.6|1077.8|1077.6|1992
1629126570000|2021-08-16 15:09:30|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|939
1629126580000|2021-08-16 15:09:40|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|1165
1629126600000|2021-08-16 15:10:00|1078|1077.6|1078.2|1077.8|1078.2|1078|1078|1077.6|5701
1629126620000|2021-08-16 15:10:20|1078|1078|1078.4|1078|1078.4|1078|1078|1078|0
1629126630000|2021-08-16 15:10:30|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|0
1629126650000|2021-08-16 15:10:50|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|1404
1629126660000|2021-08-16 15:11:00|1078.4|1078|1077.6|1077.2|1078.4|1078|1077.6|1077.2|51542
1629126670000|2021-08-16 15:11:10|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.2|1077|5885
1629126680000|2021-08-16 15:11:20|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|159
1629126690000|2021-08-16 15:11:30|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|1645
1629126700000|2021-08-16 15:11:40|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077|1302
1629126710000|2021-08-16 15:11:50||1077||1077.2||1077.2||1077|0
1629126720000|2021-08-16 15:12:00|1077.4|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|4322
1629126730000|2021-08-16 15:12:10|1077.4|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|1083
1629126750000|2021-08-16 15:12:30|1077.4|1077|1077.2|1076.8|1077.4|1077|1077|1076.8|21062
1629126770000|2021-08-16 15:12:50|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.4|1077|2539
1629126780000|2021-08-16 15:13:00|1077.4|1077.4|1077.4|1077.2|1077.4|1077.4|1077.4|1077.2|703
1629126790000|2021-08-16 15:13:10|1077.6||1077.6||1077.6||1077.6||10
1629126810000|2021-08-16 15:13:30|1077.4||1077.4||1077.4||1077.4||0
1629126820000|2021-08-16 15:13:40|1077.2|1077|1077.4|1077|1077.4|1077.2|1077.2|1076.8|2986
1629126850000|2021-08-16 15:14:10|1077|1076.8|1077.2|1076.8|1077.4|1076.8|1077|1076.8|1959
1629126860000|2021-08-16 15:14:20|1077||1077||1077||1077||0
1629126870000|2021-08-16 15:14:30|1077.2|1077|1077.4|1077|1077.4|1077.2|1077.2|1077|1617
1629126900000|2021-08-16 15:15:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077|1523
1629126910000|2021-08-16 15:15:10|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1629126920000|2021-08-16 15:15:20|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|797
1629126950000|2021-08-16 15:15:50|1078|1078|1078.4|1078.2|1078.4|1078.2|1078|1077.8|0
1629126960000|2021-08-16 15:16:00|1078.2|1078|1078.2|1078|1078.4|1078.2|1078.2|1077.8|3677
1629126970000|2021-08-16 15:16:10|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.8|2662
1629126980000|2021-08-16 15:16:20|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.4|1078|4264
1629126990000|2021-08-16 15:16:30|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|1269
1629127030000|2021-08-16 15:17:10|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|3221
1629127040000|2021-08-16 15:17:20||1078.6||1078.4||1078.6||1078.4|0
1629127050000|2021-08-16 15:17:30|1078.6|1078.2|1078.6|1078.4|1078.6|1078.4|1078.6|1078.2|0
1629127060000|2021-08-16 15:17:40|1078.8|1078.6|1079|1078.6|1079|1078.8|1078.4|1078.2|37359
1629127070000|2021-08-16 15:17:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|950
1629127120000|2021-08-16 15:18:40|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1629127130000|2021-08-16 15:18:50|1079|1078.6|1079.2|1078.8|1079.2|1079|1079|1078.6|16106
1629127150000|2021-08-16 15:19:10|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.2|1078.8|4292
1629127160000|2021-08-16 15:19:20|1079.2|1079.2|1079.8|1079.4|1079.8|1079.4|1079.2|1079.2|6716
1629127170000|2021-08-16 15:19:30|1080|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|0
1629127190000|2021-08-16 15:19:50|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1080|1746
1629127220000|2021-08-16 15:20:20|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080.2|3130
1629127250000|2021-08-16 15:20:50|||||||||1000
1629127260000|2021-08-16 15:21:00|1080.4|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080.2|1829
1629127270000|2021-08-16 15:21:10|1080.2|1080|1080.2|1080|1080.4|1080|1080.2|1080|1708
1629127290000|2021-08-16 15:21:30|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|11512
1629127310000|2021-08-16 15:21:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1080|2172
1629127320000|2021-08-16 15:22:00|1080.2|1080.2|1080.4|1080.2|1080.4|1080.2|1080|1079.8|2895
1629127330000|2021-08-16 15:22:10|1080.2|1080|1080.4|1080|1080.4|1080.2|1080.2|1079.8|3391
1629127340000|2021-08-16 15:22:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|100
1629127360000|2021-08-16 15:22:40|1080.4||1080.4||1080.4||1080.4||0
1629127380000|2021-08-16 15:23:00|1080.2|1080|1080.2|1080|1080.2|1080|1080.2|1080|297
1629127390000|2021-08-16 15:23:10|1080|1079.8|1080|1079.8|1080.2|1080|1080|1079.8|856
1629127400000|2021-08-16 15:23:20|1080.2|1080|1079.8|1079.4|1080.2|1080|1079.8|1079.4|11489
1629127410000|2021-08-16 15:23:30|1079.6|1079.2|1079.6|1079.4|1079.6|1079.4|1079.6|1079.2|0
1629127430000|2021-08-16 15:23:50|1079.8|1079.2|1080|1079.6|1080|1079.8|1079.8|1079.2|8683
1629127450000|2021-08-16 15:24:10|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.4|1079.8|6652
1629127460000|2021-08-16 15:24:20|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|1080.2|1080|737
1629127470000|2021-08-16 15:24:30|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1080|1191
1629127480000|2021-08-16 15:24:40|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|947
1629127490000|2021-08-16 15:24:50||1080.4||1080.4||1080.4||1080.4|0
1629127500000|2021-08-16 15:25:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|551
1629127510000|2021-08-16 15:25:10||1080.6||1080.6||1080.6||1080.6|0
1629127520000|2021-08-16 15:25:20|1081|1080.8|1081|1080.8|1081|1080.8|1081|1080.6|2949
1629127530000|2021-08-16 15:25:30|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|972
1629127560000|2021-08-16 15:26:00|1080.8|1080.4|1080.6|1080.4|1081|1080.6|1080.6|1080.2|4926
1629127570000|2021-08-16 15:26:10|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|768
1629127580000|2021-08-16 15:26:20|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.2|8600
1629127590000|2021-08-16 15:26:30|1080.6||1080.6||1080.6||1080.6||0
1629127610000|2021-08-16 15:26:50|1080.4|1080.2|1080.2|1079.8|1080.4|1080.2|1080.2|1079.8|2021
1629127620000|2021-08-16 15:27:00|1080||1080.2||1080.2||1080||0
1629127630000|2021-08-16 15:27:10||1080||1080||1080||1080|0
1629127640000|2021-08-16 15:27:20|1080|1079.8|1080|1079.8|1080|1079.8|1080|1079.6|1990
1629127650000|2021-08-16 15:27:30|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|861
1629127660000|2021-08-16 15:27:40|||||||||781
1629127670000|2021-08-16 15:27:50|||||||||1048
1629127680000|2021-08-16 15:28:00|1080|1079.4|1080.2|1079.8|1080.2|1079.8|1080|1079.4|3383
1629127720000|2021-08-16 15:28:40|1080||1080||1080||1080||0
1629127730000|2021-08-16 15:28:50|1080.2|1080|1080.2|1079.8|1080.2|1080|1080.2|1079.8|1208
1629127740000|2021-08-16 15:29:00|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.2|1079.8|4361
1629127750000|2021-08-16 15:29:10||1080.2||1080.2||1080.2||1080.2|0
1629127770000|2021-08-16 15:29:30|1080.2|1080|1080|1079.8|1080.2|1080|1080|1079.8|2415
1629127780000|2021-08-16 15:29:40|1080.2|1080|1080.4|1080|1080.4|1080.2|1080.2|1080|2359
1629127790000|2021-08-16 15:29:50|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1079.8|1079.6|141
1629183610000|2021-08-17 07:00:10|1075|1071.8|1076|1072.8|1076|1072.8|1075|1071.8|41959
1629183620000|2021-08-17 07:00:20|1076.2|1074.4|1075.2|1073.4|1077|1076.2|1075|1073.4|4638
1629183630000|2021-08-17 07:00:30|1075.4|1073.6|1074.4|1073|1075.4|1073.6|1074.4|1073|0
1629183650000|2021-08-17 07:00:50|1074.6|1073.2|1074.6|1073.4|1075.2|1073.4|1073.4|1073|950
1629183660000|2021-08-17 07:01:00|1074.4|1073|1074.2|1073.4|1074.4|1073.4|1072.6|1071.4|3048
1629183670000|2021-08-17 07:01:10|1074.6|1073.6|1075.2|1074|1075.2|1074|1074.2|1073.6|34
1629183680000|2021-08-17 07:01:20|1075|1073.8|1074.2|1073|1075|1073.8|1073.8|1073|4158
1629183690000|2021-08-17 07:01:30|1074.4|1073.2|1074.4|1073.4|1074.4|1073.4|1074.4|1073.2|0
1629183700000|2021-08-17 07:01:40|1074.2|1073.2|1074.2|1073|1074.2|1073.2|1073.4|1073|500
1629183710000|2021-08-17 07:01:50|1074|1072.8|1073|1072.4|1074|1072.8|1072.4|1071.2|10475
1629183720000|2021-08-17 07:02:00|1073.6|1072.6|1073.4|1072.4|1074.2|1073.2|1072.2|1071.2|3639
1629183730000|2021-08-17 07:02:10|1073.2|1072.2|1073.4|1072.2|1073.4|1072.2|1073|1072|0
1629183740000|2021-08-17 07:02:20|1073.2|1072|1073|1072|1073.2|1072|1072.2|1071.4|1803
1629183750000|2021-08-17 07:02:30|1072.8|1071.8|1072.8|1071.6|1072.8|1071.8|1072.8|1071.6|0
1629183760000|2021-08-17 07:02:40|1072.6|1071.4|1072.2|1071.2|1072.6|1071.4|1071.2|1071|1112
1629183770000|2021-08-17 07:02:50|1072.4|1071|1072.2|1071|1072.4|1071|1072.2|1071|0
1629183780000|2021-08-17 07:03:00|1072.4|1071.2|1071.6|1071|1072.4|1071.2|1071.6|1071|588
1629183790000|2021-08-17 07:03:10|1071.8|1071.2|1072|1071.2|1072.2|1072|1071.6|1071|14767
1629183800000|2021-08-17 07:03:20|1072.2|1071.4|1071.8|1071|1072.2|1071.4|1071.8|1071|248
1629183810000|2021-08-17 07:03:30|1072|1071.2|1072|1071.2|1072|1071.8|1072|1071.2|1500
1629183820000|2021-08-17 07:03:40|1071.8|1071.8|1072|1071|1072|1071.8|1071.8|1071|341
1629183830000|2021-08-17 07:03:50|1071.8|1071.8|1072|1071.2|1072|1071.8|1071.6|1071.2|5000
1629183840000|2021-08-17 07:04:00|1072.4|1071.4|1072|1071.4|1072.4|1071.8|1072|1071.4|1392
1629183850000|2021-08-17 07:04:10|1071.8|1071.2|1071.6|1070.4|1071.8|1071.2|1071.4|1070.4|1872
1629183860000|2021-08-17 07:04:20|1071.4|1070.2|1071.4|1070.2|1071.4|1070.2|1071.4|1070.2|0
1629183870000|2021-08-17 07:04:30|1071.2|1070|1070.4|1069.8|1071.2|1070.2|1070.4|1069.8|3781
1629183880000|2021-08-17 07:04:40|1070.2|1070|1070.4|1069.8|1070.4|1070|1070|1069.8|2492
1629183890000|2021-08-17 07:04:50|1070.2||1070.2||1070.2||1070.2||0
1629183900000|2021-08-17 07:05:00|1070|1069.6|1067.2|1066|1070|1069.6|1067.2|1066|3152
1629183910000|2021-08-17 07:05:10||1066.2||1066.4||1066.4||1066.2|0
1629183920000|2021-08-17 07:05:20|1067|1066.2|1066.6|1065.6|1067|1066.2|1065.8|1065.4|13281
1629183930000|2021-08-17 07:05:30|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1065.6|1065|9398
1629183940000|2021-08-17 07:05:40|1065.4|1065.2|1066|1065.4|1066.2|1065.4|1065.2|1065|14909
1629183950000|2021-08-17 07:05:50|1066.2|1065.6|1066.4|1065.4|1067.4|1066.2|1066|1065.4|19239
1629183960000|2021-08-17 07:06:00|1066.2|1065.6|1066.2|1065.4|1067.2|1066|1065.4|1065|6618
1629183970000|2021-08-17 07:06:10|1066|1065.2|1065.4|1064.8|1066|1065.4|1065|1064.6|38281
1629183980000|2021-08-17 07:06:20|1064.8|1064.6|1066.6|1065.8|1067.2|1066.6|1064.8|1064.6|16030
1629183990000|2021-08-17 07:06:30|1066.4|1065.6|1066.6|1066|1067.6|1067|1066|1065.4|7101
1629184000000|2021-08-17 07:06:40|1066.4|1065.8|1065.8|1065|1066.4|1065.8|1065.8|1065|343
1629184020000|2021-08-17 07:07:00|1066|1065.2|1066.8|1066.2|1066.8|1066.2|1066|1065.2|1406
1629184030000|2021-08-17 07:07:10|1066.6|1066|1066.2|1065.4|1066.6|1066|1066.2|1065.4|713
1629184040000|2021-08-17 07:07:20|1066|1065.2|1065.4|1064.6|1066|1065.4|1065|1064.2|2170
1629184050000|2021-08-17 07:07:30|1065.6|1064.4|1065.6|1065|1065.6|1065|1065.4|1064.4|970
1629184060000|2021-08-17 07:07:40|1065.8|1065.2|1066.2|1065.2|1066.2|1065.4|1065.8|1065.2|1000
1629184070000|2021-08-17 07:07:50|1066.4|1065.4|1066.2|1065.2|1066.6|1065.8|1065.8|1065.2|9266
1629184080000|2021-08-17 07:08:00|1066|1066|1065.8|1065.2|1066.4|1066|1065.8|1065.2|9062
1629184090000|2021-08-17 07:08:10|1066|1065.4|1066.2|1065.4|1066.4|1065.8|1066|1065.4|300
1629184100000|2021-08-17 07:08:20|1066|1065.2|1066.2|1065.4|1066.2|1066|1066|1065.2|2000
1629184110000|2021-08-17 07:08:30|1066.4|1065.6|1066.8|1066.2|1066.8|1066.2|1066|1065.4|2680
1629184120000|2021-08-17 07:08:40||1066.4||1066.4||1066.4||1066.4|1335
1629184130000|2021-08-17 07:08:50|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|868
1629184140000|2021-08-17 07:09:00|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|0
1629184150000|2021-08-17 07:09:10|1066.4|1066|1065.8|1065.2|1066.4|1066|1065.6|1065.2|38949
1629184160000|2021-08-17 07:09:20|1065.6|1064.8|1066.2|1065.6|1066.4|1066|1065.4|1064.8|3971
1629184170000|2021-08-17 07:09:30|1066|1065.2|1065.4|1065|1066|1065.4|1065.4|1065|220
1629184190000|2021-08-17 07:09:50|1065.6|1065.2|1066.6|1066|1066.6|1066.2|1065.6|1065.2|1150
1629184200000|2021-08-17 07:10:00|1066.4|1065.8|1065.6|1065|1066.4|1065.8|1065.6|1065|500
1629184210000|2021-08-17 07:10:10|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1629184220000|2021-08-17 07:10:20|1065.6|1065|1065.6|1065|1065.6|1065.2|1065.4|1064.8|1324
1629184230000|2021-08-17 07:10:30|1065.4|1064.8|1065|1064.4|1065.6|1065.2|1065|1064.4|5223
1629184240000|2021-08-17 07:10:40|1064.8|1064.6|1065.6|1065|1065.6|1065|1064.8|1064|4207
1629184250000|2021-08-17 07:10:50|1065.8|1065.2|1066|1065.6|1066|1065.6|1065.8|1065|554
1629184260000|2021-08-17 07:11:00|1065.8|1065.4|1066|1065.2|1066|1065.4|1065.8|1065|2531
1629184270000|2021-08-17 07:11:10|1065.8|1065|1065.8|1065.2|1065.8|1065.2|1065.6|1065|0
1629184280000|2021-08-17 07:11:20|1066|1065.8|1065.8|1065.2|1066.2|1065.8|1065.8|1065.2|6
1629184290000|2021-08-17 07:11:30|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.2|0
1629184300000|2021-08-17 07:11:40|1066.2|1065.6|1066.8|1066.2|1066.8|1066.4|1066.2|1065.6|800
1629184310000|2021-08-17 07:11:50|1066.6|1066.4|1067.4|1066.8|1067.4|1067.2|1066.6|1066.4|1785
1629184320000|2021-08-17 07:12:00|1067.6|1066.6|1066.2|1065.6|1067.6|1066.8|1066.2|1065.4|7086
1629184330000|2021-08-17 07:12:10|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|0
1629184340000|2021-08-17 07:12:20|1066.6|1066|1066.6|1065.8|1067|1066.2|1066.6|1065.8|626
1629184350000|2021-08-17 07:12:30|1066.4|1065.6|1066|1065.2|1066.4|1065.6|1065.8|1065|0
1629184360000|2021-08-17 07:12:40|1066.2|1065.4|1065.8|1065.2|1066.2|1065.6|1065.8|1065.2|0
1629184370000|2021-08-17 07:12:50|1066|1065.4|1065.4|1064.8|1066|1065.4|1065|1064.4|13536
1629184380000|2021-08-17 07:13:00|1065.2|1064.6|1065.4|1064.6|1065.6|1065|1064.8|1064.2|5737
1629184390000|2021-08-17 07:13:10|1065.2||1065||1065.2||1065||0
1629184400000|2021-08-17 07:13:20|1064.8|1064.4|1065|1064.6|1065|1064.8|1064.6|1064|650
1629184410000|2021-08-17 07:13:30|1064.8|1064.4|1064.8|1064|1065|1064.4|1064.4|1064|4847
1629184420000|2021-08-17 07:13:40||1064.2||1064||1064.2||1064|0
1629184430000|2021-08-17 07:13:50|1065|1064.2|1065|1064.2|1065|1064.2|1064.8|1064.2|0
1629184440000|2021-08-17 07:14:00|1064.8|1064|1065.2|1064.6|1065.2|1064.6|1064.8|1064|800
1629184450000|2021-08-17 07:14:10|1065|1064.4|1065.6|1065|1065.6|1065|1064.8|1064.4|1700
1629184460000|2021-08-17 07:14:20|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|0
1629184470000|2021-08-17 07:14:30|1065.4||1065.6||1065.6||1065.4||0
1629184480000|2021-08-17 07:14:40|1065.4|1065|1065.6|1065|1065.6|1065.4|1065.2|1064.8|2357
1629184490000|2021-08-17 07:14:50|1065.4|1064.8|1065.8|1065.4|1065.8|1065.4|1065.4|1064.8|1837
1629184500000|2021-08-17 07:15:00|1065.6|1065.2|1064.8|1064.2|1065.6|1065.2|1064.8|1064.2|2536
1629184510000|2021-08-17 07:15:10|1064.6|1064|1064.2|1063.6|1064.6|1064|1064.2|1063.4|1018
1629184520000|2021-08-17 07:15:20|1064|1063.4|1064.4|1064|1064.6|1064|1064|1063.4|5631
1629184530000|2021-08-17 07:15:30|1064.6|1064.2|1065|1064.6|1065.2|1064.8|1064.6|1064.2|5673
1629184550000|2021-08-17 07:15:50|1065.2|1065|1065.2|1064.8|1065.6|1065.2|1065.2|1064.6|1833
1629184560000|2021-08-17 07:16:00|1065.4|1064.6|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|0
1629184570000|2021-08-17 07:16:10|1065.4|1064.8|1066|1065.4|1066|1065.4|1065.4|1064.8|0
1629184580000|2021-08-17 07:16:20|1065.8|1065.6|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|425
1629184590000|2021-08-17 07:16:30|1066.4|1065.4|1066.4|1065.8|1066.4|1065.8|1066.4|1065.4|0
1629184600000|2021-08-17 07:16:40|1066.2|1066|1066.2|1065.8|1066.8|1066.4|1066|1065.8|2215
1629184610000|2021-08-17 07:16:50|1066.4|1066|1066.4|1066|1067|1066.4|1066.2|1065.8|9225
1629184620000|2021-08-17 07:17:00|1066.6|1065.8|1066.4|1065.8|1066.6|1065.8|1066.4|1065.8|0
1629184630000|2021-08-17 07:17:10|1066.6|1066|1067|1066.4|1067|1066.4|1066.6|1066|0
1629184640000|2021-08-17 07:17:20|1067.2|1067|1067.8|1067.2|1067.8|1067.4|1067.2|1067|11056
1629184650000|2021-08-17 07:17:30|1067.6|1067.4|1067.4|1067.2|1068|1067.6|1067.2|1066.8|5238
1629184660000|2021-08-17 07:17:40|1067.6||1067.4||1067.6||1067.4||0
1629184670000|2021-08-17 07:17:50|1067.6|1067.4|1067|1066.4|1067.8|1067.4|1066.6|1066.4|4559
1629184680000|2021-08-17 07:18:00|1067.2|1066.6|1067.4|1066.6|1067.4|1066.8|1067.2|1066.6|0
1629184700000|2021-08-17 07:18:20|1067.6|1066.8|1068.4|1068|1068.4|1068|1067.6|1066.8|6378
1629184710000|2021-08-17 07:18:30|1068.2|1067.8|1068|1067.4|1068.4|1068|1068|1067.2|6475
1629184720000|2021-08-17 07:18:40|1068.2|1067.6|1068.2|1067.6|1068.4|1068|1068|1067.6|758
1629184730000|2021-08-17 07:18:50|1068.4|1067.8|1068.2|1067.6|1068.4|1068.2|1068.2|1067.6|395
1629184740000|2021-08-17 07:19:00||1067.4||1067.6||1067.6||1067.4|0
1629184750000|2021-08-17 07:19:10|1068|1067.4|1068.4|1068|1068.4|1068|1068|1067.4|4799
1629184760000|2021-08-17 07:19:20|1068.2|1067.8|1068.4|1068|1068.4|1068.2|1068.2|1067.8|501
1629184770000|2021-08-17 07:19:30|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1629184780000|2021-08-17 07:19:40|1068.2|1067.8|1068|1067.6|1068.4|1068|1068|1067.6|0
1629184790000|2021-08-17 07:19:50|1068.2|1067.4|1068.4|1068|1068.4|1068.2|1068.2|1067.4|6521
1629184800000|2021-08-17 07:20:00|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|400
1629184810000|2021-08-17 07:20:10|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1067.8|1067.4|390
1629184820000|2021-08-17 07:20:20|1068|1067.4|1068|1067.4|1068|1067.6|1067.8|1067.4|0
1629184830000|2021-08-17 07:20:30|1067.8|1067.6|1068|1067.6|1068.4|1068|1067.8|1067.6|0
1629184840000|2021-08-17 07:20:40|1068.2|1067.4|1068.2|1067.6|1068.2|1067.6|1068.2|1067.4|0
1629184850000|2021-08-17 07:20:50|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.6|1067.2|1822
1629184860000|2021-08-17 07:21:00|1067.6|1067.2|1068.2|1067.8|1068.2|1067.8|1067.6|1067.2|864
1629184870000|2021-08-17 07:21:10|1068|1067.6|1068.2|1067.8|1068.4|1068.2|1068|1067.6|863
1629184880000|2021-08-17 07:21:20|1068.4|1068|1068.6|1068|1068.8|1068.4|1068.4|1068|8362
1629184890000|2021-08-17 07:21:30||1067.8||1068||1068.2||1067.8|0
1629184900000|2021-08-17 07:21:40|1068.4|1067.8|1068|1067.4|1068.4|1068|1068|1067.4|820
1629184910000|2021-08-17 07:21:50|1068.2|1068|1067.8|1067.2|1068.2|1068|1067.4|1067.2|10568
1629184920000|2021-08-17 07:22:00|1067.6|1067|1067.4|1066.8|1067.6|1067|1067|1066.6|2119
1629184930000|2021-08-17 07:22:10||1066.6||1066.6||1066.6||1066.6|0
1629184940000|2021-08-17 07:22:20|1067.2|1067|1067|1066.6|1067.2|1067|1066.8|1066.4|583
1629184950000|2021-08-17 07:22:30|1066.8|1066.4|1067|1066.4|1067.2|1066.4|1066.8|1066.2|0
1629184960000|2021-08-17 07:22:40|1066.8|1066.2|1066.8|1066.2|1067|1066.6|1066.8|1066.2|2300
1629184970000|2021-08-17 07:22:50||1066.4||1066.2||1066.4||1066.2|0
1629184980000|2021-08-17 07:23:00|1066.6|1066|1066|1065.4|1066.6|1066|1066|1065.4|909
1629184990000|2021-08-17 07:23:10|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1629185010000|2021-08-17 07:23:30|1066|1065.8|1067|1066.6|1067|1066.6|1066|1065.8|1646
1629185020000|2021-08-17 07:23:40|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.2|0
1629185030000|2021-08-17 07:23:50|1067|1066.2|1067|1066.4|1067|1066.4|1067|1066.2|0
1629185040000|2021-08-17 07:24:00|1066.8|1066.6|1067.2|1066.8|1067.6|1067.2|1066.8|1066.6|2259
1629185050000|2021-08-17 07:24:10|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1629185060000|2021-08-17 07:24:20|1067.8|1067.4|1068|1067.4|1068|1067.4|1067.8|1067.4|221
1629185070000|2021-08-17 07:24:30|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.8|1067.2|0
1629185080000|2021-08-17 07:24:40|1067.6|1067.2|1067.4|1066.8|1067.8|1067.2|1067.4|1066.8|872
1629185090000|2021-08-17 07:24:50|1067.6||1067.4||1067.6||1067.4||0
1629185100000|2021-08-17 07:25:00|1067.6|1067|1067.2|1066.8|1067.6|1067|1067|1066.8|0
1629185110000|2021-08-17 07:25:10|1067.4|1067|1067.4|1066.8|1067.6|1067|1067.4|1066.8|929
1629185120000|2021-08-17 07:25:20|1067.2|1067|1067.2|1066.8|1067.2|1067|1067.2|1066.8|0
1629185130000|2021-08-17 07:25:30|1067.4|1067|1067.8|1067.4|1067.8|1067.4|1067.4|1067|400
1629185140000|2021-08-17 07:25:40|1067.6|1067.2|1067.2|1066.8|1067.8|1067.2|1067.2|1066.8|198
1629185160000|2021-08-17 07:26:00|1067.4|1067|1067.6|1067.2|1067.8|1067.4|1067.4|1067|6587
1629185170000|2021-08-17 07:26:10|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1629185180000|2021-08-17 07:26:20|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1067|636
1629185190000|2021-08-17 07:26:30|1067.2|1066.8|1067|1066.4|1067.2|1066.8|1066.8|1066.4|2003
1629185200000|2021-08-17 07:26:40|1066.8|1066.2|1066.6|1066|1066.8|1066.2|1066.4|1066|233
1629185210000|2021-08-17 07:26:50|1066.8|1066.2|1067.4|1066.8|1067.6|1067.2|1066.6|1066.2|1416
1629185220000|2021-08-17 07:27:00|1067.6|1067|1067.2|1066.6|1067.6|1067.2|1067.2|1066.6|0
1629185230000|2021-08-17 07:27:10|1067|1066.8|1067.2|1066.6|1067.4|1067|1067|1066.6|4139
1629185240000|2021-08-17 07:27:20|1067.4|1066.8|1067.6|1066.8|1067.6|1067|1067.2|1066.8|1132
1629185250000|2021-08-17 07:27:30|1067.4|1066.6|1067.6|1067|1067.6|1067|1067.2|1066.6|0
1629185260000|2021-08-17 07:27:40|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|1867
1629185270000|2021-08-17 07:27:50|1067.8|1067.4|1068.2|1067.6|1068.2|1067.8|1067.6|1067.2|2122
1629185280000|2021-08-17 07:28:00|1068|1067.8|1068.4|1068|1068.4|1068|1067.8|1067.8|658
1629185290000|2021-08-17 07:28:10|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|0
1629185300000|2021-08-17 07:28:20|1068.8|1068.4|1068.8|1068.4|1069|1068.4|1068.6|1068.2|0
1629185310000|2021-08-17 07:28:30|1069|1068.6|1069.4|1068.8|1069.4|1068.8|1068.8|1068.6|899
1629185320000|2021-08-17 07:28:40|1069.2|1069|1069.6|1069.2|1070.4|1070|1069.2|1069|572
1629185330000|2021-08-17 07:28:50|1069.4|1069|1069.6|1069|1069.6|1069.2|1069.2|1068.8|316
1629185340000|2021-08-17 07:29:00|1069.8|1069.2|1070.2|1069.6|1070.2|1069.8|1069.6|1069|6625
1629185350000|2021-08-17 07:29:10|1070|1069.4|1069.6|1069|1070|1069.4|1069.4|1069|298
1629185360000|2021-08-17 07:29:20|1069.4|1068.8|1069.2|1068.6|1069.4|1068.8|1068.8|1068.2|629
1629185370000|2021-08-17 07:29:30|1069.4||1069.2||1069.4||1069.2||0
1629185380000|2021-08-17 07:29:40|1069.4|1068.4|1069.2|1068.6|1069.4|1068.6|1069.2|1068.4|210
1629185390000|2021-08-17 07:29:50|1069|1068.4|1068.8|1068.2|1069|1068.4|1068.8|1068.2|0
1629185400000|2021-08-17 07:30:00|1068.6|1068.4|1068.6|1068|1068.6|1068.6|1068.2|1067.8|1550
1629185410000|2021-08-17 07:30:10|1068.8|1068.2|1068.8|1068.4|1068.8|1068.6|1068.8|1068.2|0
1629185420000|2021-08-17 07:30:20||1068.2||1068.4||1068.4||1068.2|0
1629185430000|2021-08-17 07:30:30|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1629185440000|2021-08-17 07:30:40|1068.6|1068.2|1068.8|1068.2|1068.8|1068.4|1068.2|1067.8|4168
1629185450000|2021-08-17 07:30:50|1068.6|1068.4|1069.2|1068.6|1069.4|1068.8|1068.6|1068.4|1213
1629185460000|2021-08-17 07:31:00|1069|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1629185470000|2021-08-17 07:31:10|1069.2||1069.4||1069.4||1069.2||0
1629185480000|2021-08-17 07:31:20|1069.6|1068.8|1070.2|1069.6|1070.2|1069.8|1069.6|1068.8|0
1629185490000|2021-08-17 07:31:30|1070.4|1069.8|1070.2|1069.8|1070.6|1069.8|1070.2|1069.8|0
1629185500000|2021-08-17 07:31:40|1070.4|1070|1070|1069.6|1070.6|1070|1069.6|1069.2|2763
1629185510000|2021-08-17 07:31:50|1070.2|1069.4|1070.2|1069.6|1070.4|1070|1070.2|1069.4|2688
1629185520000|2021-08-17 07:32:00|1070|1069.4|1069.4|1069|1070|1069.6|1069.4|1069|573
1629185530000|2021-08-17 07:32:10|1069.2|1069.2|1069.8|1069.4|1069.8|1069.6|1069.2|1069|632
1629185540000|2021-08-17 07:32:20||1069.6||1069.4||1069.6||1069.4|0
1629185550000|2021-08-17 07:32:30|1069.6|1069.6|1069.8|1069.4|1069.8|1069.6|1069.6|1069.4|479
1629185560000|2021-08-17 07:32:40|1070|1069.6|1070.2|1069.6|1070.2|1069.8|1070|1069.6|722
1629185570000|2021-08-17 07:32:50|1070||1069.8||1070||1069.8||0
1629185580000|2021-08-17 07:33:00||1069.4||1069.2||1069.4||1069|438
1629185590000|2021-08-17 07:33:10|1069.6|1069|1069.4|1069|1069.6|1069.2|1069.4|1068.8|0
1629185600000|2021-08-17 07:33:20|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.4|1069|1
1629185610000|2021-08-17 07:33:30|1069.6||1070||1070||1069.6||0
1629185620000|2021-08-17 07:33:40|1069.8|1069|1069.8|1069.2|1069.8|1069.2|1069.6|1069|0
1629185630000|2021-08-17 07:33:50|1070|1069.4|1070|1069.6|1070.2|1069.8|1069.8|1069.4|2698
1629185640000|2021-08-17 07:34:00|1070.2|1069.8|1070.4|1069.8|1070.4|1069.8|1070.2|1069.6|286
1629185650000|2021-08-17 07:34:10|1070.2|1069.6|1070|1069.6|1070.2|1069.8|1069.8|1069.6|0
1629185660000|2021-08-17 07:34:20|1069.8|1069.8|1070.2|1069.8|1070.4|1069.8|1069.8|1069.8|0
1629185670000|2021-08-17 07:34:30|1070|1069.6|1070|1069.6|1070.6|1070|1069.8|1069.4|6220
1629185680000|2021-08-17 07:34:40|1069.8|1069.4|1070|1069.4|1070.4|1070|1069.8|1069.4|337
1629185690000|2021-08-17 07:34:50|1069.8|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|0
1629185700000|2021-08-17 07:35:00|1069.6|1069.2|1070|1069.6|1070.2|1069.6|1069.6|1069.2|0
1629185710000|2021-08-17 07:35:10|1070.2||1070.2||1070.2||1070||755
1629185720000|2021-08-17 07:35:20|1069.6|1069.4|1070|1069.6|1070.2|1069.8|1069.6|1069.2|20578
1629185730000|2021-08-17 07:35:30|1070.2|1069.8|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|9
1629185740000|2021-08-17 07:35:40|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|630
1629185750000|2021-08-17 07:35:50|1069.8|1069.6|1070.4|1070|1070.4|1070|1069.8|1069.6|1580
1629185760000|2021-08-17 07:36:00|1070.2|1069.8|1070.4|1070|1070.4|1070.2|1070.2|1069.6|9183
1629185770000|2021-08-17 07:36:10|1070.6|1070.2|1070.8|1070.2|1071|1070.4|1070.6|1070.2|0
1629185790000|2021-08-17 07:36:30||1070.4||1070.2||1070.4||1070.2|0
1629185800000|2021-08-17 07:36:40|1070.6|1070|1070.4|1069.8|1070.6|1070|1070.4|1069.8|401
1629185810000|2021-08-17 07:36:50|1070.2|1070|1070|1069.6|1070.2|1070|1070|1069.6|0
1629185820000|2021-08-17 07:37:00|1069.8|1069.8|1070.4|1070|1070.6|1070.2|1069.8|1069.8|403
1629185830000|2021-08-17 07:37:10|1070.6|1069.8|1070.6|1070.2|1070.6|1070.2|1070.4|1069.8|0
1629185840000|2021-08-17 07:37:20|1070.4|1070|1070.2|1069.8|1070.6|1070|1070|1069.8|139
1629185850000|2021-08-17 07:37:30|1070|1069.6|1070.4|1070.2|1070.6|1070.2|1070|1069.6|0
1629185860000|2021-08-17 07:37:40|1070.6|1070|1070.6|1070.2|1070.8|1070.2|1070.6|1070|72
1629185870000|2021-08-17 07:37:50|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.2|1070|0
1629185880000|2021-08-17 07:38:00|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1629185890000|2021-08-17 07:38:10|1070.2||1070.4||1070.4||1070.2||0
1629185900000|2021-08-17 07:38:20|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|1300
1629185910000|2021-08-17 07:38:30|1069.8|1069.4|1069.4|1069.2|1069.8|1069.4|1069.4|1069.2|588
1629185920000|2021-08-17 07:38:40|1069.2|1069|1069.6|1069.2|1069.6|1069.2|1069.2|1069|401
1629185930000|2021-08-17 07:38:50|1069.8|1069.4|1070|1069.4|1070|1069.6|1069.8|1069.4|1050
1629185940000|2021-08-17 07:39:00|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.4|100
1629185950000|2021-08-17 07:39:10|1070.2|1069.4|1070.2|1069.6|1070.2|1069.6|1070.2|1069.4|0
1629185960000|2021-08-17 07:39:20|1070|1069.8|1070|1069.6|1070|1070|1070|1069.6|0
1629185970000|2021-08-17 07:39:30|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1629185980000|2021-08-17 07:39:40|1070.2|1069.8|1070.4|1070|1070.6|1070|1070.2|1069.8|300
1629185990000|2021-08-17 07:39:50|1070.6|1070.2|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|0
1629186000000|2021-08-17 07:40:00|1071|1070.4|1070.4|1070|1071.2|1070.8|1070.4|1070|2120
1629186010000|2021-08-17 07:40:10|1070.6|1070.2|1070.2|1069.8|1070.6|1070.2|1070.2|1069.8|0
1629186020000|2021-08-17 07:40:20|1070.4|1070|1070|1069.8|1070.6|1070|1070|1069.8|483
1629186030000|2021-08-17 07:40:30|1070.2|1069.6|1069.8|1069.4|1070.2|1069.6|1069.8|1069.4|75
1629186060000|2021-08-17 07:41:00|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|338
1629186070000|2021-08-17 07:41:10|1070.2|1069.8|1071|1070.4|1071|1070.4|1070.2|1069.8|787
1629186080000|2021-08-17 07:41:20|1070.8|1070.6|1071.2|1070.8|1071.2|1070.8|1070.8|1070.6|0
1629186090000|2021-08-17 07:41:30|1071.4||1071.4||1071.4||1071.4||0
1629186100000|2021-08-17 07:41:40|1071.6|1071|1071.4|1070.8|1071.6|1071.2|1071.4|1070.8|1602
1629186110000|2021-08-17 07:41:50|1071.6|1071|1071.4|1070.8|1071.6|1071.2|1071.4|1070.8|0
1629186120000|2021-08-17 07:42:00|1071.2|1070.6|1071|1070.6|1071.2|1070.8|1071|1070.6|815
1629186130000|2021-08-17 07:42:10|1071.2||1071||1071.2||1071||0
1629186140000|2021-08-17 07:42:20|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1629186150000|2021-08-17 07:42:30|1070.8|1070.4|1071|1070.4|1071|1070.4|1070.8|1070.4|3229
1629186160000|2021-08-17 07:42:40|1070.8|1070.2|1070.8|1070.4|1070.8|1070.4|1070.2|1070|1663
1629186170000|2021-08-17 07:42:50|1070.6||1070.8||1070.8||1070.6||0
1629186180000|2021-08-17 07:43:00|1070.6|1070.2|1070.2|1069.6|1070.6|1070.2|1070|1069.6|2986
1629186200000|2021-08-17 07:43:20|1070.4|1069.8|1070.4|1069.8|1070.6|1070|1070.2|1069.8|2519
1629186210000|2021-08-17 07:43:30|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1629186220000|2021-08-17 07:43:40||1070||1070||1070||1070|0
1629186230000|2021-08-17 07:43:50|1070.4|1069.8|1070.2|1069.8|1070.4|1070|1070.2|1069.8|0
1629186240000|2021-08-17 07:44:00||1070||1069.6||1070||1069.6|0
1629186250000|2021-08-17 07:44:10||1069.8||1070||1070||1069.8|0
1629186260000|2021-08-17 07:44:20|1070.4|1070.2|1070.8|1070.2|1070.8|1070.2|1070.4|1070.2|15
1629186270000|2021-08-17 07:44:30|1071|1070.4|1071|1070.6|1071|1070.6|1071|1070.4|0
1629186290000|2021-08-17 07:44:50|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.6|1070.2|0
1629186300000|2021-08-17 07:45:00|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1130
1629186310000|2021-08-17 07:45:10|1070.6|1070.2|1071|1070.4|1071|1070.6|1070.6|1070.2|1103
1629186320000|2021-08-17 07:45:20|1070.8|1070.6|1071|1070.4|1071|1070.8|1070.8|1070.4|2695
1629186330000|2021-08-17 07:45:30||1070.6||1070.6||1070.8||1070.6|0
1629186360000|2021-08-17 07:46:00|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|67
1629186370000|2021-08-17 07:46:10|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|0
1629186380000|2021-08-17 07:46:20|1071.2|1071.2|1071.4|1071|1071.4|1071.2|1071.2|1070.8|0
1629186390000|2021-08-17 07:46:30||1070.8||1071||1071||1070.8|0
1629186400000|2021-08-17 07:46:40|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1629186410000|2021-08-17 07:46:50|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.4|188
1629186420000|2021-08-17 07:47:00|1070.2|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1069.8|3614
1629186430000|2021-08-17 07:47:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070|210
1629186440000|2021-08-17 07:47:20|1070.4|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|0
1629186450000|2021-08-17 07:47:30|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|0
1629186460000|2021-08-17 07:47:40||1069.4||1069.4||1069.4||1069.4|0
1629186470000|2021-08-17 07:47:50||1069.2||1069.4||1069.4||1069.2|0
1629186480000|2021-08-17 07:48:00|1069.8||1069.8||1069.8||1069.8||0
1629186490000|2021-08-17 07:48:10|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1629186500000|2021-08-17 07:48:20|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|608
1629186510000|2021-08-17 07:48:30|1070.2||1070.2||1070.2||1070.2||0
1629186520000|2021-08-17 07:48:40|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|0
1629186530000|2021-08-17 07:48:50|1070|1069.6|1069.8|1069.6|1070|1069.8|1069.8|1069.6|0
1629186540000|2021-08-17 07:49:00|1069.6|1069.4|1070|1069.6|1070|1069.6|1069.4|1069.2|661
1629186550000|2021-08-17 07:49:10|1070.2|1069.4|1070.2|1069.6|1070.2|1069.6|1070.2|1069.4|0
1629186560000|2021-08-17 07:49:20||1069.8||1069.6||1070||1069.6|0
1629186570000|2021-08-17 07:49:30|1070|1069.8|1069.8|1069.4|1070|1069.8|1069.8|1069.4|500
1629186580000|2021-08-17 07:49:40|1070||1069.8||1070||1069.8||0
1629186590000|2021-08-17 07:49:50|1070|1069.6|1070|1069.4|1070|1069.6|1069.8|1069.4|0
1629186600000|2021-08-17 07:50:00|1069.8|1069.6|1070|1069.4|1070|1069.8|1069.8|1069.4|0
1629186610000|2021-08-17 07:50:10|1070.2|1069.6|1069.4|1069.2|1070.2|1069.8|1069.4|1069.2|500
1629186620000|2021-08-17 07:50:20|1069.6|1069.4|1069.8|1069.2|1070|1069.6|1069.6|1069.2|921
1629186630000|2021-08-17 07:50:30||1069.4||1069.2||1069.4||1069.2|0
1629186640000|2021-08-17 07:50:40|1069.6|1069.6|1069.6|1069.2|1070.2|1070|1069.4|1069.2|19238
1629186650000|2021-08-17 07:50:50|1069.8|1069|1069.6|1069.2|1069.8|1069.2|1069.4|1069|1500
1629186660000|2021-08-17 07:51:00|1069.8|1069|1069.4|1069|1069.8|1069|1069.2|1069|0
1629186670000|2021-08-17 07:51:10|1069.6|1069.2|1069.6|1069|1069.6|1069.2|1069.4|1069|0
1629186680000|2021-08-17 07:51:20||1069.2||1069.2||1069.2||1069.2|0
1629186690000|2021-08-17 07:51:30|1069.4|1069|1069|1068.8|1069.4|1069|1069|1068.8|461
1629186700000|2021-08-17 07:51:40|1069.2||1069.2||1069.4||1069.2||315
1629186710000|2021-08-17 07:51:50|1069.4|1069|1069.8|1069.4|1069.8|1069.4|1069.4|1069|1324
1629186720000|2021-08-17 07:52:00||1069.2||1069.6||1069.6||1069.2|0
1629186730000|2021-08-17 07:52:10||1069.4||1069.6||1069.6||1069.4|0
1629186740000|2021-08-17 07:52:20|1069.6|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069|405
1629186750000|2021-08-17 07:52:30|1069.6|1069.2|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|0
1629186770000|2021-08-17 07:52:50|1069.6|1069.6|1069.4|1069|1069.6|1069.6|1069.4|1069|311
1629186780000|2021-08-17 07:53:00|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1629186790000|2021-08-17 07:53:10|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1629186810000|2021-08-17 07:53:30|1069.2|1068.8|1069.4|1069|1069.4|1069|1068.8|1068.6|1822
1629186820000|2021-08-17 07:53:40|1069.6|1068.8|1069.6|1069|1069.6|1069|1069.4|1068.8|0
1629186830000|2021-08-17 07:53:50|1069.4||1069.4||1069.6||1069.4||0
1629186840000|2021-08-17 07:54:00|1069.6|1069.2|1069.4|1069|1069.8|1069.2|1069.4|1069|104
1629186850000|2021-08-17 07:54:10|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|0
1629186860000|2021-08-17 07:54:20|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|400
1629186870000|2021-08-17 07:54:30|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|156
1629186880000|2021-08-17 07:54:40|1068.6|1067.8|1068.4|1067.8|1068.6|1068|1068.4|1067.8|0
1629186890000|2021-08-17 07:54:50|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1629186900000|2021-08-17 07:55:00|1068.4||1068.6||1068.6||1068.4||0
1629186910000|2021-08-17 07:55:10|1068.4|1068.2|1068.6|1068.2|1068.6|1068.4|1068.4|1068|0
1629186920000|2021-08-17 07:55:20|1068.4|1068.4|1068.4|1067.8|1068.4|1068.4|1068.4|1067.8|0
1629186930000|2021-08-17 07:55:30|1068.6|1068|1068.6|1068.2|1068.6|1068.2|1068|1067.6|7348
1629186940000|2021-08-17 07:55:40|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|1732
1629186950000|2021-08-17 07:55:50||1068||1068.2||1068.2||1068|0
1629186960000|2021-08-17 07:56:00|1068.8|1068.4|1069.2|1068.8|1069.2|1069|1068.8|1068.2|923
1629186970000|2021-08-17 07:56:10|1069.4|1068.6|1069.2|1068.6|1069.4|1068.6|1069|1068.6|0
1629186980000|2021-08-17 07:56:20|1069.4|1068.8|1069.2|1069|1069.6|1069.2|1069.2|1068.8|4
1629186990000|2021-08-17 07:56:30|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.4|1068.8|477
1629187000000|2021-08-17 07:56:40||1069.2||1069.4||1069.4||1069.2|0
1629187010000|2021-08-17 07:56:50|1069.8|1069.6|1069.8|1069.4|1069.8|1069.6|1069.8|1069.4|364
1629187020000|2021-08-17 07:57:00|1069.6|1069.2|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|0
1629187030000|2021-08-17 07:57:10|1070|1069.8|1070|1069.4|1070|1069.8|1070|1069.4|1100
1629187050000|2021-08-17 07:57:30||1069.6||1069.8||1069.8||1069.6|0
1629187060000|2021-08-17 07:57:40|1070.2||1070.2||1070.4||1070.2||25
1629187070000|2021-08-17 07:57:50|1070|1069.6|1070|1069.4|1070|1069.6|1069.8|1069.4|445
1629187080000|2021-08-17 07:58:00|1069.8|1069.2|1070|1069.4|1070|1069.6|1069.6|1069.2|635
1629187090000|2021-08-17 07:58:10|1069.8|1069.6|1070|1069.4|1070|1069.6|1069.8|1069.4|0
1629187100000|2021-08-17 07:58:20|1070.2|1069.6|1070.4|1069.8|1070.6|1070.2|1070.2|1069.6|0
1629187110000|2021-08-17 07:58:30|1070.6||1070.6||1070.6||1070.6||0
1629187120000|2021-08-17 07:58:40||1070||1070||1070.2||1070|0
1629187130000|2021-08-17 07:58:50|1070.8|1070.2|1071|1070.6|1071|1070.6|1070.8|1070.2|0
1629187140000|2021-08-17 07:59:00|1070.8|1070.4|1070|1069.8|1071|1070.4|1070|1069.8|5215
1629187150000|2021-08-17 07:59:10|1069.8|1069.6|1069.8|1069.4|1069.8|1069.6|1069.8|1069.4|711
1629187160000|2021-08-17 07:59:20|1069.6|1069.2|1069|1068.6|1069.6|1069.2|1069|1068.6|1131
1629187170000|2021-08-17 07:59:30|1069.2|1068.4|1069.2|1068.8|1069.2|1068.8|1068.6|1068.4|2040
1629187180000|2021-08-17 07:59:40|1069|1068.6|1068.8|1068.2|1069|1068.6|1068.8|1068.2|1000
1629187190000|2021-08-17 07:59:50|1068.6|1068|1068.8|1068.2|1068.8|1068.2|1068.2|1068|990
1629187200000|2021-08-17 08:00:00|1069|1068|1069.6|1069|1069.6|1069.2|1069|1068|50
1629187210000|2021-08-17 08:00:10|1069.8|1069.2|1070|1069.6|1070|1069.6|1069.8|1069|0
1629187220000|2021-08-17 08:00:20|1069.8|1069.4|1070|1069.4|1070|1069.6|1069.6|1069.2|639
1629187230000|2021-08-17 08:00:30|1070.2|1069.6|1070.2|1069.8|1070.4|1070|1070|1069.4|6021
1629187240000|2021-08-17 08:00:40|1070.4|1069.6|1070.4|1070|1070.4|1070|1070.4|1069.6|117
1629187250000|2021-08-17 08:00:50|1070.2|1070.2|1070.2|1069.8|1070.8|1070.4|1070.2|1069.8|4917
1629187260000|2021-08-17 08:01:00|1070|1069.6|1070|1069.6|1070.4|1069.6|1069.8|1069.6|994
1629187270000|2021-08-17 08:01:10|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.8|1069.2|173
1629187280000|2021-08-17 08:01:20|1069.6|1069.6|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|0
1629187290000|2021-08-17 08:01:30||1069.6||1069.4||1069.6||1069.4|0
1629187300000|2021-08-17 08:01:40|1069.6|1069.2|1069.8|1069.4|1069.8|1069.6|1069.4|1069.2|626
1629187310000|2021-08-17 08:01:50|1069.6|1069.2|1069.6|1069|1069.8|1069.4|1069.2|1069|2071
1629187320000|2021-08-17 08:02:00|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|102
1629187330000|2021-08-17 08:02:10|1069.6|1069.6|1069.8|1069.4|1069.8|1069.6|1069.6|1069.4|0
1629187340000|2021-08-17 08:02:20|1069.6||1069.8||1069.8||1069.6||0
1629187350000|2021-08-17 08:02:30|1069.6|1069.2|1069.4|1069.2|1069.6|1069.2|1069.4|1069.2|40
1629187360000|2021-08-17 08:02:40||1069||1069||1069||1069|0
1629187380000|2021-08-17 08:03:00|1069.6|1069.2|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|73
1629187390000|2021-08-17 08:03:10|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1629187400000|2021-08-17 08:03:20|1069.8|1069.4|1070|1069.6|1070.2|1069.8|1069.8|1069.4|1017
1629187410000|2021-08-17 08:03:30|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.4|1069.2|181
1629187420000|2021-08-17 08:03:40|1069.6|1069.4|1069.8|1069.2|1069.8|1069.4|1069.4|1069.2|40
1629187430000|2021-08-17 08:03:50|1069.6||1069.6||1069.8||1069.4||0
1629187440000|2021-08-17 08:04:00|1069.4|1069|1069|1068.8|1069.4|1069|1068.8|1068.4|760
1629187450000|2021-08-17 08:04:10|1069.2||1069||1069.2||1069||0
1629187460000|2021-08-17 08:04:20|1069.2||1069.2||1069.2||1069.2||0
1629187470000|2021-08-17 08:04:30|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|241
1629187480000|2021-08-17 08:04:40|1069|1068.2|1068.6|1068.2|1069|1068.2|1068.4|1068.2|316
1629187490000|2021-08-17 08:04:50|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|0
1629187500000|2021-08-17 08:05:00|1068|1067.6|1067.8|1067.2|1068.2|1067.6|1067.8|1067.2|1032
1629187510000|2021-08-17 08:05:10|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|0
1629187520000|2021-08-17 08:05:20|1067.8|1067.4|1067.8|1067.4|1068.2|1067.8|1067.8|1067.2|3482
1629187530000|2021-08-17 08:05:30|1067.6|1067.2|1067.4|1067.2|1067.6|1067.4|1067.4|1067|473
1629187540000|2021-08-17 08:05:40||1067||1067||1067||1067|0
1629187560000|2021-08-17 08:06:00|1067.2|1066.8|1067.2|1066.8|1067.6|1067.2|1067.2|1066.8|8
1629187570000|2021-08-17 08:06:10|1067|1066.6|1067.2|1066.6|1067.4|1067|1066.8|1066.4|982
1629187580000|2021-08-17 08:06:20|1066.8|1066.8|1066.8|1066|1067|1066.8|1066.8|1066|743
1629187590000|2021-08-17 08:06:30|1067|1066.4|1066.8|1066|1067.2|1066.4|1066.6|1066|0
1629187600000|2021-08-17 08:06:40|1067|1066.2|1066.2|1065.6|1067|1066.2|1066.2|1065.6|5
1629187610000|2021-08-17 08:06:50|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|0
1629187620000|2021-08-17 08:07:00|1066.4|1066|1066.6|1066|1066.6|1066.2|1066.4|1066|0
1629187630000|2021-08-17 08:07:10|1066.4|1065.6|1066|1065.4|1066.6|1065.8|1066|1065.4|4591
1629187640000|2021-08-17 08:07:20|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.6|1065|0
1629187650000|2021-08-17 08:07:30|1065.8||1066||1066||1065.8||0
1629187660000|2021-08-17 08:07:40|1065.8|1065.2|1066|1065.2|1066|1065.2|1065.8|1065.2|1000
1629187670000|2021-08-17 08:07:50|1065.8|1064.8|1065.4|1064.8|1065.8|1065.2|1065.4|1064.8|0
1629187680000|2021-08-17 08:08:00|1065.6|1065|1065.4|1064.8|1065.8|1065|1065.4|1064.8|297
1629187700000|2021-08-17 08:08:20|1065.6|1065|1065.6|1065|1065.8|1065.2|1065.6|1065|0
1629187710000|2021-08-17 08:08:30|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|181
1629187720000|2021-08-17 08:08:40|1065.6|1065.2|1066|1065.2|1066.2|1065.6|1065.6|1065.2|12
1629187730000|2021-08-17 08:08:50|1066.2|1065.4|1066.2|1065.6|1066.2|1065.6|1066|1065.2|0
1629187750000|2021-08-17 08:09:10|1066|1065.4|1067|1066.2|1067|1066.2|1066|1065.4|641
1629187760000|2021-08-17 08:09:20|1066.6|1066|1066.8|1066|1066.8|1066|1066.4|1065.8|0
1629187770000|2021-08-17 08:09:30|1066.6|1065.4|1066|1065.2|1066.6|1065.4|1066|1065.2|15
1629187780000|2021-08-17 08:09:40|1066.2|1065.4|1066.2|1065.6|1066.2|1065.6|1066.2|1065.4|0
1629187790000|2021-08-17 08:09:50|1066|1065.2|1066.4|1065.6|1066.4|1065.6|1066|1065.2|0
1629187810000|2021-08-17 08:10:10|1066.2|1065.4|1066|1065.6|1066.2|1065.6|1066|1065.4|0
1629187820000|2021-08-17 08:10:20|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1066.2|1065.6|472
1629187830000|2021-08-17 08:10:30|1066|1065.4|1065.6|1065.2|1066|1065.4|1065.6|1065|215
1629187840000|2021-08-17 08:10:40|1065.4|1065|1065.8|1065.2|1066|1065.2|1065.4|1065|0
1629187850000|2021-08-17 08:10:50|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|1856
1629187860000|2021-08-17 08:11:00|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1064.8|500
1629187870000|2021-08-17 08:11:10|1065.8|1064.8|1065.2|1064.6|1065.8|1064.8|1065.2|1064.6|1940
1629187880000|2021-08-17 08:11:20|1065.4|1064.8|1065.8|1065|1065.8|1065.2|1065.4|1064.8|258
1629187890000|2021-08-17 08:11:30|1065.6|1064.8|1065.8|1065|1065.8|1065.2|1065.6|1064.8|0
1629187900000|2021-08-17 08:11:40|1065.4|1064.8|1065.6|1065|1065.6|1065|1065.2|1064.6|0
1629187910000|2021-08-17 08:11:50|1065.8|1064.8|1066|1065.2|1066.2|1065.4|1065.8|1064.8|0
1629187920000|2021-08-17 08:12:00|1066.2|1065.4|1066|1065.4|1066.2|1065.4|1065.8|1065.2|0
1629187930000|2021-08-17 08:12:10|1066.2|1065.6|1066.2|1065.6|1066.4|1066|1066.2|1065.6|1143
1629187940000|2021-08-17 08:12:20|1066.4|1065.4|1066.4|1065.6|1066.4|1065.6|1066.4|1065.4|331
1629187960000|2021-08-17 08:12:40|1066.2|1065.4|1066.4|1065.8|1066.4|1065.8|1066.2|1065.4|685
1629187970000|2021-08-17 08:12:50|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066|1065.4|3775
1629187980000|2021-08-17 08:13:00|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|0
1629187990000|2021-08-17 08:13:10|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|0
1629188010000|2021-08-17 08:13:30|1066.2|1065.6|1066|1065.4|1066.2|1065.8|1065.8|1065.4|1000
1629188020000|2021-08-17 08:13:40|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1065.8|1065.2|0
1629188030000|2021-08-17 08:13:50|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.8|1065.2|6500
1629188040000|2021-08-17 08:14:00|1065.8|1065.6|1066|1065.4|1066|1065.6|1065.8|1065.2|500
1629188050000|2021-08-17 08:14:10|1065.8|1065.2|1066|1065.2|1066|1065.2|1065.6|1065|850
1629188060000|2021-08-17 08:14:20|1065.8|1065|1065.8|1065|1065.8|1065|1065.6|1065|0
1629188070000|2021-08-17 08:14:30|1065.6|1065.4|1065.8|1065.2|1066|1065.4|1065.6|1065.2|3603
1629188080000|2021-08-17 08:14:40|1066|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.2|5
1629188090000|2021-08-17 08:14:50|1065.8|1065.2|1065.8|1065.2|1066|1065.2|1065.8|1065.2|0
1629188100000|2021-08-17 08:15:00|1065.4|1064.8|1065.6|1065|1065.6|1065|1065.4|1064.8|434
1629188110000|2021-08-17 08:15:10|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1629188120000|2021-08-17 08:15:20|1065.2|1064.6|1065.6|1065|1065.6|1065|1065.2|1064.6|356
1629188130000|2021-08-17 08:15:30|1065.4|1064.8|1065.4|1064.6|1065.4|1064.8|1065.4|1064.6|0
1629188140000|2021-08-17 08:15:40|1065.6|1064.8|1065.8|1065.2|1065.8|1065.2|1065.4|1064.6|5
1629188150000|2021-08-17 08:15:50|1066|1065.4|1066.2|1065.4|1066.2|1065.6|1066|1065.2|548
1629188160000|2021-08-17 08:16:00|1066|1065.2|1066|1065.2|1066.2|1065.4|1065.8|1065.2|6029
1629188170000|2021-08-17 08:16:10|1066.2|1065.4|1066.2|1065.8|1066.2|1065.8|1066.2|1065.2|0
1629188180000|2021-08-17 08:16:20|1066.6|1066|1066.4|1065.8|1066.8|1066|1066.4|1065.8|976
1629188190000|2021-08-17 08:16:30|1066.2|1065.6|1066.2|1065.4|1066.2|1065.6|1066|1065.4|0
1629188210000|2021-08-17 08:16:50|1066|1065.6|1066.4|1065.8|1066.6|1066|1066|1065.6|316
1629188220000|2021-08-17 08:17:00|1066.6|1066|1067|1066.2|1067|1066.4|1066.6|1066|600
1629188230000|2021-08-17 08:17:10|1066.8|1066.4|1066.6|1065.8|1066.8|1066.4|1066.4|1065.6|0
1629188240000|2021-08-17 08:17:20|1066.4|1066|1066|1065.2|1066.6|1066|1066|1065.2|4779
1629188250000|2021-08-17 08:17:30|1066.2|1065.4|1065.6|1065.2|1066.2|1065.4|1065.6|1065.2|0
1629188260000|2021-08-17 08:17:40|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.4|0
1629188270000|2021-08-17 08:17:50|1065.8|1065.2|1065.6|1065|1065.8|1065.2|1065.4|1065|158
1629188280000|2021-08-17 08:18:00|1065.4|1064.8|1064.8|1064.2|1065.4|1064.8|1064.8|1064|163
1629188290000|2021-08-17 08:18:10||1064||1064||1064||1064|0
1629188300000|2021-08-17 08:18:20|1065|1064.2|1065|1064.2|1065|1064.2|1065|1064.2|632
1629188310000|2021-08-17 08:18:30|1064.8|1064|1065.4|1064.6|1065.4|1064.8|1064.8|1064|533
1629188320000|2021-08-17 08:18:40|1065.6|1064.8|1065.6|1064.8|1065.6|1065|1065.4|1064.6|1300
1629188330000|2021-08-17 08:18:50|1065.4|1065|1065.4|1064.6|1065.6|1065|1065.4|1064.6|0
1629188340000|2021-08-17 08:19:00|1065.2|1064.4|1065.4|1064.6|1065.4|1064.6|1065|1064.4|2243
1629188350000|2021-08-17 08:19:10|1065.6|1064.8|1065.2|1064.4|1065.6|1064.8|1065.2|1064.4|0
1629188360000|2021-08-17 08:19:20|1065.4|1064.6|1065.2|1064.4|1065.4|1064.6|1065.2|1064.4|0
1629188370000|2021-08-17 08:19:30|1065|1064.6|1065|1064.2|1065|1064.6|1065|1064.2|0
1629188380000|2021-08-17 08:19:40|1065.2|1064.4|1064.6|1064|1065.2|1064.4|1064.6|1064|150
1629188390000|2021-08-17 08:19:50|1064.4|1063.8|1064|1063.4|1064.4|1063.8|1064|1063.4|3493
1629188400000|2021-08-17 08:20:00|1063.8|1063.2|1063.6|1063|1064|1063.2|1063.6|1063|0
1629188410000|2021-08-17 08:20:10|1063.8|1062.8|1063.6|1063|1063.8|1063.2|1063.6|1062.8|240
1629188420000|2021-08-17 08:20:20|1063.8|1062.8|1064|1063.4|1064|1063.4|1063.6|1062.8|1683
1629188430000|2021-08-17 08:20:30|1064.2|1063.6|1064.4|1063.6|1064.4|1063.6|1064|1063.4|0
1629188440000|2021-08-17 08:20:40|1064.2|1063.4|1064.4|1063.8|1064.4|1063.8|1064|1063.4|918
1629188450000|2021-08-17 08:20:50|1064.6|1064|1064|1063.4|1064.6|1064|1064|1063.4|579
1629188460000|2021-08-17 08:21:00|1064.2|1063.6|1063.4|1062.8|1064.2|1063.6|1063.4|1062.8|3045
1629188470000|2021-08-17 08:21:10|1063.6|1063|1063.8|1063.2|1064.2|1063.6|1063.6|1063|1102
1629188480000|2021-08-17 08:21:20||1063||1063.2||1063.2||1063|0
1629188490000|2021-08-17 08:21:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629188500000|2021-08-17 08:21:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1629188510000|2021-08-17 08:21:50|1063.4|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|0
1629188520000|2021-08-17 08:22:00|1063.6|1063.4|1063.8|1063.4|1064.2|1063.8|1063.6|1063.2|4244
1629188530000|2021-08-17 08:22:10|1064|1063.6|1064.2|1063.4|1064.2|1063.6|1064|1063.4|331
1629188540000|2021-08-17 08:22:20|1064|1063.2|1063.6|1063.2|1064|1063.2|1063.6|1063.2|0
1629188550000|2021-08-17 08:22:30||1063||1063||1063.2||1063|0
1629188560000|2021-08-17 08:22:40||1063.2||1063||1063.2||1063|0
1629188570000|2021-08-17 08:22:50||1063.2||1063.2||1063.2||1063|0
1629188580000|2021-08-17 08:23:00|1063.8|1063|1063.8|1063.4|1064|1063.4|1063.6|1063|5869
1629188590000|2021-08-17 08:23:10||1063.2||1063.2||1063.2||1063.2|0
1629188600000|2021-08-17 08:23:20|1063.6||1063.8||1063.8||1063.6||0
1629188610000|2021-08-17 08:23:30|1064|1063.4|1064.2|1063.6|1064.2|1063.6|1064|1063.4|480
1629188620000|2021-08-17 08:23:40|1064.4|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|700
1629188640000|2021-08-17 08:24:00|1064.6|1064.2|1064.4|1064|1064.8|1064.4|1064.4|1064|2027
1629188650000|2021-08-17 08:24:10|1064.2|1063.8|1064.4|1063.8|1064.4|1064|1064|1063.8|3389
1629188660000|2021-08-17 08:24:20|1064.6||1064.4||1064.6||1064.4||0
1629188670000|2021-08-17 08:24:30|1064.6|1064|1064.4|1063.8|1064.6|1064.2|1064.4|1063.8|735
1629188680000|2021-08-17 08:24:40|1064.6|1064|1065|1064.6|1065|1064.8|1064.6|1064|507
1629188690000|2021-08-17 08:24:50|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|0
1629188700000|2021-08-17 08:25:00|1065|1065|1064.6|1064.2|1065|1065|1064.4|1064|4488
1629188710000|2021-08-17 08:25:10|1064.2|1064|1064.4|1063.8|1064.6|1064.2|1064.2|1063.8|7077
1629188720000|2021-08-17 08:25:20|1064.2||1064.4||1064.4||1064.2||0
1629188730000|2021-08-17 08:25:30|1064.2||1064||1064.2||1064||7527
1629188740000|2021-08-17 08:25:40|1063.8|1063.6|1063.8|1063.2|1063.8|1063.6|1063.8|1063.2|1341
1629188750000|2021-08-17 08:25:50|1063.6|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|0
1629188760000|2021-08-17 08:26:00|1064.2|1063.8|1064|1063.4|1064.2|1063.8|1064|1063.4|0
1629188770000|2021-08-17 08:26:10|1063.8|1063.6|1064|1063.2|1064|1063.6|1063.6|1063.2|1286
1629188780000|2021-08-17 08:26:20|1063.6|1063.6|1063.8|1063.2|1063.8|1063.6|1063.6|1063.2|10
1629188790000|2021-08-17 08:26:30|1063.6|1063.4|1064|1063.6|1064|1063.8|1063.6|1063.2|7138
1629188800000|2021-08-17 08:26:40|1063.6|1063.4|1063.6|1063.2|1064|1063.6|1063.4|1063.2|10991
1629188810000|2021-08-17 08:26:50|1063.2|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|5000
1629188820000|2021-08-17 08:27:00|1063.2|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|4000
1629188830000|2021-08-17 08:27:10|1063.8|1063.4|1064.2|1063.8|1064.4|1064|1063.8|1063.2|11453
1629188840000|2021-08-17 08:27:20|1064|1064|1064.4|1064|1064.4|1064|1064|1063.6|10394
1629188850000|2021-08-17 08:27:30|1064.6|1064.2|1064.2|1063.6|1064.6|1064.2|1064|1063.6|600
1629188860000|2021-08-17 08:27:40|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.6|1063.4|5
1629188870000|2021-08-17 08:27:50|1064||1064||1064||1064||0
1629188880000|2021-08-17 08:28:00|1063.8||1063.8||1064||1063.8||0
1629188890000|2021-08-17 08:28:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|168
1629188900000|2021-08-17 08:28:20||1063.4||1063.2||1063.4||1063.2|0
1629188910000|2021-08-17 08:28:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629188920000|2021-08-17 08:28:40||1063.2||1063.2||1063.2||1063|5
1629188930000|2021-08-17 08:28:50|1063.6||1063.6||1063.6||1063.6||76
1629188940000|2021-08-17 08:29:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629188960000|2021-08-17 08:29:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1629188970000|2021-08-17 08:29:30|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|1438
1629188980000|2021-08-17 08:29:40|1064.2|1063.8|1064|1063.4|1064.2|1063.8|1063.8|1063.4|5
1629188990000|2021-08-17 08:29:50|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629189000000|2021-08-17 08:30:00|1063.8|1063.4|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|1761
1629189020000|2021-08-17 08:30:20|1064.4|1063.8|1064.4|1063.8|1064.4|1064|1064.2|1063.8|394
1629189030000|2021-08-17 08:30:30|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1629189040000|2021-08-17 08:30:40|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064|1063.6|0
1629189050000|2021-08-17 08:30:50|1064.4|1063.8|1064.6|1064.2|1064.8|1064.4|1064.4|1063.8|0
1629189060000|2021-08-17 08:31:00|1064.8|1064.4|1065|1064.6|1065|1064.8|1064.8|1064.2|2526
1629189070000|2021-08-17 08:31:10|1064.8|1064.4|1065|1064.4|1065|1064.6|1064.6|1064.4|1426
1629189080000|2021-08-17 08:31:20|1064.8||1064.8||1064.8||1064.8||0
1629189090000|2021-08-17 08:31:30|1064.6|1064.2|1064.4|1063.8|1064.8|1064.2|1064.4|1063.8|3093
1629189100000|2021-08-17 08:31:40|1064.2||1064.4||1064.4||1064.2||0
1629189110000|2021-08-17 08:31:50|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|5
1629189120000|2021-08-17 08:32:00|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629189130000|2021-08-17 08:32:10|1063.8|1063.4|1064.4|1064|1064.4|1064|1063.6|1063.2|7483
1629189140000|2021-08-17 08:32:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1629189150000|2021-08-17 08:32:30|1065|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|100
1629189160000|2021-08-17 08:32:40|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.6|0
1629189170000|2021-08-17 08:32:50|1065.4|1064.6|1065|1064.6|1065.4|1064.6|1065|1064.6|746
1629189180000|2021-08-17 08:33:00|1065.2|1064.4|1064.8|1064.2|1065.2|1064.4|1064.8|1064.2|465
1629189190000|2021-08-17 08:33:10|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1629189200000|2021-08-17 08:33:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|500
1629189210000|2021-08-17 08:33:30|1064.4|1064|1064.2|1064|1064.6|1064|1064.2|1064|102
1629189220000|2021-08-17 08:33:40|1064.4||1064.4||1064.6||1064.4||0
1629189230000|2021-08-17 08:33:50|1064.6|1064.2|1064.8|1064.4|1065|1064.6|1064.6|1064.2|460
1629189240000|2021-08-17 08:34:00|1064.6|1064.2|1064.6|1064|1064.8|1064.4|1064.4|1064|1000
1629189260000|2021-08-17 08:34:20|1064.8|1064.2|1064.8|1064.4|1065|1064.6|1064.6|1064.2|1100
1629189280000|2021-08-17 08:34:40|1065|1064.6|1064.4|1064|1065|1064.6|1064.2|1064|166
1629189290000|2021-08-17 08:34:50|1064.8|1064.2|1065.2|1064.8|1065.2|1064.8|1064.6|1064|11974
1629189310000|2021-08-17 08:35:10|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|1546
1629189320000|2021-08-17 08:35:20|1064.6|1064.6|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|10
1629189330000|2021-08-17 08:35:30|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|910
1629189340000|2021-08-17 08:35:40|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|2120
1629189350000|2021-08-17 08:35:50|1064.4|1064|1064.4|1063.8|1064.6|1064|1064.2|1063.8|995
1629189360000|2021-08-17 08:36:00|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|0
1629189380000|2021-08-17 08:36:20|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|160
1629189390000|2021-08-17 08:36:30|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|1179
1629189400000|2021-08-17 08:36:40|1064.2|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1063.8|0
1629189410000|2021-08-17 08:36:50|1064.2|1063.8|1064.4|1063.8|1064.6|1064.4|1064.2|1063.8|1442
1629189420000|2021-08-17 08:37:00|1064.6|1064|1064.6|1064.2|1064.6|1064.4|1064.4|1064|411
1629189450000|2021-08-17 08:37:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629189460000|2021-08-17 08:37:40|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.6|1064|0
1629189470000|2021-08-17 08:37:50|1064.4|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|500
1629189480000|2021-08-17 08:38:00|1064.6|1063.8|1063.8|1063.6|1064.6|1063.8|1063.8|1063.6|140
1629189490000|2021-08-17 08:38:10|1064||1064||1064.2||1064||0
1629189500000|2021-08-17 08:38:20|1064.2|1063.8|1064.6|1064.2|1064.8|1064.6|1064.2|1063.8|11301
1629189510000|2021-08-17 08:38:30|1064.8|1064.4|1065|1064.4|1065|1064.4|1064.8|1064.2|21
1629189520000|2021-08-17 08:38:40|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|968
1629189530000|2021-08-17 08:38:50|1065|1064.6|1064.8|1064.2|1065.2|1064.8|1064.8|1064.2|701
1629189540000|2021-08-17 08:39:00|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|12
1629189560000|2021-08-17 08:39:20|1064.4|1064|1064.2|1063.6|1064.4|1064|1064.2|1063.6|2939
1629189570000|2021-08-17 08:39:30|1064|1063.8|1064.2|1063.8|1064.2|1064|1063.8|1063.8|545
1629189580000|2021-08-17 08:39:40|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.6|0
1629189590000|2021-08-17 08:39:50|1064||1064||1064||1064||1212
1629189600000|2021-08-17 08:40:00|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|490
1629189610000|2021-08-17 08:40:10|1063.4|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|127
1629189620000|2021-08-17 08:40:20|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1629189630000|2021-08-17 08:40:30|1063.8|1063|1063.6|1063|1063.8|1063|1063.6|1063|0
1629189640000|2021-08-17 08:40:40|1063.8|1063.2|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|0
1629189650000|2021-08-17 08:40:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|3585
1629189660000|2021-08-17 08:41:00|1063.4|1063|1063.4|1063|1063.6|1063.2|1063.4|1063|627
1629189670000|2021-08-17 08:41:10|1063.6|1063.2|1064|1063.4|1064|1063.4|1063.6|1063.2|0
1629189680000|2021-08-17 08:41:20|1063.8||1063.8||1063.8||1063.8||0
1629189690000|2021-08-17 08:41:30|1064|1063.2|1063.6|1063|1064|1063.2|1063.6|1063|0
1629189700000|2021-08-17 08:41:40||1063.2||1063.2||1063.2||1063.2|0
1629189710000|2021-08-17 08:41:50|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629189720000|2021-08-17 08:42:00|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.4|1112
1629189730000|2021-08-17 08:42:10|1064|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.6|2041
1629189760000|2021-08-17 08:42:40|1064|1063.8|1064|1063.6|1064.2|1064|1064|1063.6|6281
1629189770000|2021-08-17 08:42:50||1063.4||1063.4||1063.4||1063.4|0
1629189780000|2021-08-17 08:43:00|1063.8|1063.2|1063.8|1063.2|1063.8|1063.4|1063.4|1063|4158
1629189790000|2021-08-17 08:43:10|1064|1063.4|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|2019
1629189810000|2021-08-17 08:43:30|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|72
1629189820000|2021-08-17 08:43:40|1064||1064||1064||1064||0
1629189830000|2021-08-17 08:43:50|1064.2|1063.6|1063.8|1063.2|1064.2|1063.8|1063.8|1063.2|1065
1629189840000|2021-08-17 08:44:00|1063.6|1063|1063.4|1063|1063.6|1063|1063|1062.6|7108
1629189850000|2021-08-17 08:44:10|1063.6||1063.4||1063.6||1063.4||0
1629189860000|2021-08-17 08:44:20|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.2|1063|9560
1629189880000|2021-08-17 08:44:40|1063.8|1063.4|1064.4|1063.8|1064.4|1064|1063.8|1063.4|1128
1629189890000|2021-08-17 08:44:50|1064.2||1064.2||1064.2||1064.2||0
1629189900000|2021-08-17 08:45:00|1064||1064.2||1064.2||1064||0
1629189910000|2021-08-17 08:45:10|1064||1064.2||1064.2||1064||0
1629189920000|2021-08-17 08:45:20|1064.4|1064|1064.8|1064.2|1064.8|1064.2|1064.4|1064|0
1629189930000|2021-08-17 08:45:30|1064.6||1064.6||1064.6||1064.6||0
1629189940000|2021-08-17 08:45:40|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|33
1629189950000|2021-08-17 08:45:50|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|88
1629189960000|2021-08-17 08:46:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|930
1629189970000|2021-08-17 08:46:10|1064.4|1064|1063.8|1063.2|1064.4|1064|1063.4|1063|10413
1629189980000|2021-08-17 08:46:20|1063.6|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.4|500
1629189990000|2021-08-17 08:46:30||1063.4||1063.4||1063.4||1063.4|317
1629190000000|2021-08-17 08:46:40|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063|1062.8|3750
1629190010000|2021-08-17 08:46:50|1063.4||1063.4||1063.4||1063.2||0
1629190020000|2021-08-17 08:47:00|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|0
1629190030000|2021-08-17 08:47:10|1063.6|1063.2|1063.6|1063.4|1063.8|1063.6|1063.6|1063.2|0
1629190040000|2021-08-17 08:47:20|1063.8||1063.8||1063.8||1063.8||0
1629190050000|2021-08-17 08:47:30|1064|1063.6|1064|1063.4|1064.2|1063.8|1063.8|1063.4|200
1629190070000|2021-08-17 08:47:50|1064.2|1063.6|1064|1063.4|1064.2|1063.8|1063.8|1063.4|0
1629190080000|2021-08-17 08:48:00|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.4|337
1629190090000|2021-08-17 08:48:10|1063.8||1064||1064||1063.8||300
1629190110000|2021-08-17 08:48:30|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.8|0
1629190120000|2021-08-17 08:48:40||1063.6||1063.6||1063.6||1063.6|0
1629190130000|2021-08-17 08:48:50||1063.8||1063.6||1063.8||1063.6|0
1629190150000|2021-08-17 08:49:10|1064|1063.4|1063.4|1063|1064|1063.4|1063.4|1063|5831
1629190160000|2021-08-17 08:49:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629190170000|2021-08-17 08:49:30||1063||1063.2||1063.2||1063|0
1629190180000|2021-08-17 08:49:40|1063.8|1063.4|1063.8|1063.2|1064|1063.6|1063.8|1063.2|0
1629190190000|2021-08-17 08:49:50|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|236
1629190200000|2021-08-17 08:50:00|1063.4|1063|1063|1062.6|1063.4|1063|1063|1062.6|342
1629190210000|2021-08-17 08:50:10|1063.2||1063.2||1063.2||1063.2||0
1629190250000|2021-08-17 08:50:50||1062.8||1062.6||1062.8||1062.6|0
1629190270000|2021-08-17 08:51:10|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|399
1629190280000|2021-08-17 08:51:20|1063.4|1063|1063.2|1063|1063.6|1063.2|1063.2|1063|48
1629190300000|2021-08-17 08:51:40|1063|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.6|13496
1629190310000|2021-08-17 08:51:50|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|852
1629190320000|2021-08-17 08:52:00|1062.8|1062.4|1063.2|1063|1063.2|1063|1062.6|1062.4|1341
1629190330000|2021-08-17 08:52:10|1063.4|1063.2|1063.8|1063.4|1063.8|1063.4|1063.2|1063|450
1629190340000|2021-08-17 08:52:20|1064||1064||1064||1064||0
1629190350000|2021-08-17 08:52:30|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|500
1629190360000|2021-08-17 08:52:40|1064.2||1064.2||1064.2||1064.2||0
1629190380000|2021-08-17 08:53:00|1064.4|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|500
1629190390000|2021-08-17 08:53:10|1064|1063.6|1064.2|1063.6|1064.4|1064|1063.8|1063.6|813
1629190400000|2021-08-17 08:53:20|1064||1064.2||1064.2||1064||0
1629190410000|2021-08-17 08:53:30|1064|1064|1065|1064.6|1065|1064.6|1064|1064|13153
1629190420000|2021-08-17 08:53:40|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.6|1211
1629190430000|2021-08-17 08:53:50|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|0
1629190440000|2021-08-17 08:54:00||1065.2||1065.2||1065.2||1065.2|0
1629190450000|2021-08-17 08:54:10|1065.2|1065|1065.6|1065|1065.6|1065.2|1065.2|1064.8|1736
1629190460000|2021-08-17 08:54:20|1065.4|1064.8|1065.4|1065.2|1065.4|1065.2|1065.2|1064.8|0
1629190470000|2021-08-17 08:54:30||1065||1065||1065||1065|0
1629190490000|2021-08-17 08:54:50|1065.6|1065.2|1065.6|1065|1065.8|1065.4|1065.4|1065|14
1629190500000|2021-08-17 08:55:00|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|0
1629190520000|2021-08-17 08:55:20|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1065|1064.6|5965
1629190530000|2021-08-17 08:55:30|1065.6|1065|1065.8|1065.2|1065.8|1065.2|1065.4|1065|0
1629190540000|2021-08-17 08:55:40|1066|1065.4|1065.8|1065.4|1066|1065.4|1065.8|1065.4|0
1629190550000|2021-08-17 08:55:50|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1629190560000|2021-08-17 08:56:00|1066.2|1065.4|1065.8|1065.4|1066.2|1066|1065.8|1065.4|5753
1629190570000|2021-08-17 08:56:10|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|0
1629190590000|2021-08-17 08:56:30|1066.2|1065.8|1066.4|1065.8|1066.6|1066|1066.2|1065.8|237
1629190610000|2021-08-17 08:56:50|1066.2||1066||1066.2||1066||0
1629190620000|2021-08-17 08:57:00|1065.8|1065.6|1065.6|1065.2|1065.8|1065.6|1065.4|1065.2|3025
1629190630000|2021-08-17 08:57:10|1065.8|1065.6|1065.8|1065.2|1065.8|1065.6|1065.8|1065.2|1100
1629190640000|2021-08-17 08:57:20||1065.4||1065.4||1065.6||1065.2|0
1629190650000|2021-08-17 08:57:30|1066|1065.6|1066|1065.4|1066|1065.6|1066|1065.4|160
1629190660000|2021-08-17 08:57:40|1065.8|1065.2|1065.4|1065.2|1065.8|1065.2|1065.4|1065.2|1071
1629190670000|2021-08-17 08:57:50||1065||1065||1065||1065|0
1629190690000|2021-08-17 08:58:10|||||||||9
1629190710000|2021-08-17 08:58:30||1065.2||1065||1065.2||1065|0
1629190720000|2021-08-17 08:58:40|||||||||4
1629190740000|2021-08-17 08:59:00|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|87
1629190750000|2021-08-17 08:59:10|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|832
1629190770000|2021-08-17 08:59:30||1065.2||1065.2||1065.4||1065.2|12
1629190780000|2021-08-17 08:59:40|1066|1065.4|1066|1065.6|1066|1065.6|1066|1065.4|0
1629190790000|2021-08-17 08:59:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|94
1629190800000|2021-08-17 09:00:00|1065.6|1065.2|1065.4|1065|1065.8|1065.4|1065.4|1065|2293
1629190820000|2021-08-17 09:00:20|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|966
1629190830000|2021-08-17 09:00:30|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1629190840000|2021-08-17 09:00:40|1065.6||1065.8||1065.8||1065.6||0
1629190850000|2021-08-17 09:00:50|1065.6||1065.6||1065.6||1065.6||0
1629190860000|2021-08-17 09:01:00|1065.8|1065.4|1066|1065.4|1066.2|1065.6|1065.4|1065|1271
1629190870000|2021-08-17 09:01:10||1065.6||1065.4||1065.6||1065.4|0
1629190880000|2021-08-17 09:01:20|1066.2|1065.6|1066.2|1065.6|1066.4|1066|1066.2|1065.6|500
1629190900000|2021-08-17 09:01:40|1066.4|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1629190910000|2021-08-17 09:01:50||1065.6||1065.6||1065.8||1065.6|0
1629190920000|2021-08-17 09:02:00|1066|1065.4|1065.2|1064.8|1066|1065.4|1065.2|1064.8|1532
1629190930000|2021-08-17 09:02:10|1065|1064.6|1065|1064.6|1065.2|1064.6|1064.8|1064.6|90
1629190940000|2021-08-17 09:02:20|1064.8|1064.4|1065.2|1064.6|1065.2|1064.6|1064.8|1064.4|1039
1629190950000|2021-08-17 09:02:30|1065.4|1064.8|1065.4|1065|1065.8|1065.2|1065.4|1064.8|500
1629190960000|2021-08-17 09:02:40|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|94
1629190980000|2021-08-17 09:03:00|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1629191000000|2021-08-17 09:03:20|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1629191010000|2021-08-17 09:03:30|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|0
1629191030000|2021-08-17 09:03:50||1065||1065||1065||1065|0
1629191040000|2021-08-17 09:04:00|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.4|1659
1629191050000|2021-08-17 09:04:10|1064.8|1064.4|1065|1064.4|1065|1064.4|1064.8|1064.4|0
1629191070000|2021-08-17 09:04:30|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.4|1064|0
1629191080000|2021-08-17 09:04:40|1064.4|1064|1064.2|1063.6|1064.4|1064|1064.2|1063.6|0
1629191090000|2021-08-17 09:04:50|1064|1063.8|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|69
1629191100000|2021-08-17 09:05:00|1064|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.6|0
1629191110000|2021-08-17 09:05:10|1064|1063.4|1063.4|1063|1064|1063.4|1063.2|1062.8|1869
1629191120000|2021-08-17 09:05:20||1062.8||1062.8||1062.8||1062.8|0
1629191130000|2021-08-17 09:05:30||1063||1063.2||1063.2||1063|0
1629191140000|2021-08-17 09:05:40|1063.2|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|1180
1629191150000|2021-08-17 09:05:50|1063.2|1062.4|1062.8|1062.4|1063.2|1062.6|1062.6|1062.4|12327
1629191160000|2021-08-17 09:06:00|1063|1062.6|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|2517
1629191170000|2021-08-17 09:06:10|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.6|0
1629191180000|2021-08-17 09:06:20|1063.4|1062.8|1063.4|1063|1063.4|1063.2|1063.4|1062.8|1122
1629191190000|2021-08-17 09:06:30|1063.6|1063.2|1063.8|1063.4|1064|1063.6|1063.6|1063.2|676
1629191200000|2021-08-17 09:06:40|1063.6|1063.2|1063.8|1063.2|1063.8|1063.2|1063.4|1063.2|1733
1629191210000|2021-08-17 09:06:50|1064|1063.4|1064.2|1063.6|1064.4|1063.8|1063.8|1063.4|3464
1629191220000|2021-08-17 09:07:00|1064|1063.8|1064.2|1063.8|1064.6|1064|1064|1063.8|0
1629191230000|2021-08-17 09:07:10|1064.4|1064.4|1064.8|1064.2|1064.8|1064.4|1064.2|1064|3983
1629191240000|2021-08-17 09:07:20|1064.6|1064|1064.4|1064|1064.6|1064|1064.4|1064|0
1629191250000|2021-08-17 09:07:30|1064.6|1064.2|1064.8|1064.2|1064.8|1064.4|1064.4|1064|3651
1629191260000|2021-08-17 09:07:40||1064.4||1064.4||1064.4||1064.2|0
1629191270000|2021-08-17 09:07:50|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.6|1064.2|0
1629191280000|2021-08-17 09:08:00|1065|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|77
1629191290000|2021-08-17 09:08:10|1064.6|1064.2|1064.6|1064|1064.8|1064.2|1064.6|1064|0
1629191300000|2021-08-17 09:08:20|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|0
1629191310000|2021-08-17 09:08:30|1064.6|1064.2|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|531
1629191320000|2021-08-17 09:08:40|1065|1064.4|1065.4|1065|1065.6|1065|1065|1064.4|0
1629191330000|2021-08-17 09:08:50|1065.6|1065.4|1066|1065.6|1066.2|1066|1065.6|1065.4|9726
1629191340000|2021-08-17 09:09:00|1065.8|1065.4|1066|1065.4|1066|1065.6|1065.8|1065.4|0
1629191350000|2021-08-17 09:09:10|1065.8|1065.2|1065.6|1065.2|1065.8|1065.2|1065.4|1065.2|1600
1629191360000|2021-08-17 09:09:20|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1629191370000|2021-08-17 09:09:30|1065.6|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629191390000|2021-08-17 09:09:50|1065.6|1065.4|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|0
1629191400000|2021-08-17 09:10:00|1065.4|1065|1065.2|1064.6|1065.4|1065|1065.2|1064.6|1026
1629191410000|2021-08-17 09:10:10|1065|1064.8|1064.4|1064.2|1065|1064.8|1064|1063.8|29483
1629191420000|2021-08-17 09:10:20|1064.6|1064|1064.2|1063.8|1064.8|1064|1064.2|1063.8|965
1629191430000|2021-08-17 09:10:30|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1063.8|1063.6|639
1629191440000|2021-08-17 09:10:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|7234
1629191450000|2021-08-17 09:10:50|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.4|1063|1755
1629191460000|2021-08-17 09:11:00|1063.8|1063.2|1063.6|1063|1063.8|1063.4|1063.6|1063|245
1629191480000|2021-08-17 09:11:20|1063.4|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.6|0
1629191490000|2021-08-17 09:11:30|1063.4|1063.2|1063.4|1062.8|1063.4|1063.2|1063.4|1062.8|1000
1629191530000|2021-08-17 09:12:10|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1062.6|1062.2|969
1629191550000|2021-08-17 09:12:30|1062.8||1062.8||1062.8||1062.6||65
1629191560000|2021-08-17 09:12:40||1062.6||1062.6||1062.6||1062.6|0
1629191570000|2021-08-17 09:12:50|1063||1063||1063||1063||126
1629191590000|2021-08-17 09:13:10|1063.2|1062.4|1063.2|1062.6|1063.4|1063|1063|1062.4|1259
1629191600000|2021-08-17 09:13:20|1063|1062.8|1063|1062.6|1063|1063|1063|1062.6|18
1629191610000|2021-08-17 09:13:30|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1063.2|1062.6|0
1629191620000|2021-08-17 09:13:40|1063||1062.8||1063||1062.8||0
1629191630000|2021-08-17 09:13:50|1063|1062.8|1063.4|1063|1063.4|1063|1062.8|1062.6|1903
1629191640000|2021-08-17 09:14:00|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1063.2|1062.6|0
1629191680000|2021-08-17 09:14:40|1063|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.4|2604
1629191700000|2021-08-17 09:15:00|1062.8||1062.8||1062.8||1062.6||500
1629191710000|2021-08-17 09:15:10|1063|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|65
1629191720000|2021-08-17 09:15:20|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1629191730000|2021-08-17 09:15:30|1062.8||1062.8||1063||1062.8||0
1629191750000|2021-08-17 09:15:50|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1629191760000|2021-08-17 09:16:00|1062.8||1062.8||1062.8||1062.8||0
1629191770000|2021-08-17 09:16:10|1062.6|1062.6|1063|1062.4|1063|1062.6|1062.6|1062.4|1300
1629191780000|2021-08-17 09:16:20|1062.8|1062.2|1062.6|1062.2|1062.8|1062.2|1062.4|1062.2|1654
1629191790000|2021-08-17 09:16:30|1062.8|1062.4|1062.8|1062.4|1063|1062.4|1062.8|1062.4|0
1629191800000|2021-08-17 09:16:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1629191810000|2021-08-17 09:16:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|0
1629191820000|2021-08-17 09:17:00|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|123
1629191840000|2021-08-17 09:17:20||1062.2||1062.2||1062.2||1062.2|0
1629191870000|2021-08-17 09:17:50|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1062|842
1629191880000|2021-08-17 09:18:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|2917
1629191890000|2021-08-17 09:18:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062|2500
1629191900000|2021-08-17 09:18:20||1062.2||1062.2||1062.2||1062.2|0
1629191910000|2021-08-17 09:18:30|1062.6|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1629191920000|2021-08-17 09:18:40||1062.4||1062||1062.4||1062|45
1629191940000|2021-08-17 09:19:00|1062.8|1062.2|1062.8|1062.4|1063|1062.4|1062.8|1062.2|0
1629191960000|2021-08-17 09:19:20|1062.6|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|0
1629191970000|2021-08-17 09:19:30||1062.4||1062.4||1062.6||1062.4|0
1629192000000|2021-08-17 09:20:00|1063|1062.6|1063.2|1062.8|1063.4|1063.2|1063|1062.6|1668
1629192010000|2021-08-17 09:20:10|1063|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|195
1629192020000|2021-08-17 09:20:20|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1629192030000|2021-08-17 09:20:30|1063.2|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|0
1629192040000|2021-08-17 09:20:40|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629192050000|2021-08-17 09:20:50|1063.6|1063.2|1063.8|1063.4|1064.2|1063.6|1063.4|1063.2|8551
1629192060000|2021-08-17 09:21:00|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1629192070000|2021-08-17 09:21:10|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|0
1629192080000|2021-08-17 09:21:20|1064.4|1064|1064|1063.8|1064.6|1064|1064|1063.8|5695
1629192090000|2021-08-17 09:21:30|1064.2|1064|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|1663
1629192100000|2021-08-17 09:21:40|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|1509
1629192110000|2021-08-17 09:21:50|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.8|758
1629192120000|2021-08-17 09:22:00|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1629192130000|2021-08-17 09:22:10|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|216
1629192150000|2021-08-17 09:22:30|1064.4|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064|1256
1629192160000|2021-08-17 09:22:40|1064.8||1064.8||1064.8||1064.8||0
1629192170000|2021-08-17 09:22:50|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|1230
1629192190000|2021-08-17 09:23:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|14
1629192200000|2021-08-17 09:23:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|2000
1629192210000|2021-08-17 09:23:30|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|2194
1629192220000|2021-08-17 09:23:40|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064|1063.8|1485
1629192230000|2021-08-17 09:23:50|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|870
1629192240000|2021-08-17 09:24:00|1064|1063.2|1064.2|1063.6|1064.2|1063.6|1063.8|1063.2|0
1629192250000|2021-08-17 09:24:10|1064|1063.4|1064|1063.4|1064.2|1063.4|1064|1063.4|0
1629192260000|2021-08-17 09:24:20|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064.2|1063.4|0
1629192270000|2021-08-17 09:24:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|0
1629192280000|2021-08-17 09:24:40|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|153
1629192290000|2021-08-17 09:24:50|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1629192300000|2021-08-17 09:25:00|1064.4|1063.8|1064.8|1064.2|1064.8|1064.4|1064.2|1063.8|60
1629192310000|2021-08-17 09:25:10|1064.6|1064|1064.4|1064|1064.6|1064|1064.2|1063.6|0
1629192320000|2021-08-17 09:25:20|1064.6|1064.2|1064.4|1064|1064.8|1064.4|1064.2|1064|141
1629192330000|2021-08-17 09:25:30|1064.6|1063.8|1064.2|1063.8|1064.6|1063.8|1064|1063.8|0
1629192340000|2021-08-17 09:25:40|1064.4|1064|1064.8|1064.2|1064.8|1064.6|1064.2|1064|13916
1629192350000|2021-08-17 09:25:50|1064.6|1064|1064.4|1064|1064.6|1064|1064.2|1064|0
1629192360000|2021-08-17 09:26:00|1064.2|1063.8|1064.4|1063.8|1064.4|1064|1064.2|1063.8|1085
1629192370000|2021-08-17 09:26:10|1064.2||1064.2||1064.2||1064||0
1629192380000|2021-08-17 09:26:20|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.4|1063.8|0
1629192390000|2021-08-17 09:26:30||1064||1064||1064||1064|0
1629192400000|2021-08-17 09:26:40||1063.8||1063.8||1063.8||1063.8|0
1629192410000|2021-08-17 09:26:50|1064.2||1064.2||1064.2||1064.2||0
1629192420000|2021-08-17 09:27:00|1064.4||1064.4||1064.4||1064.4||0
1629192430000|2021-08-17 09:27:10|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|0
1629192440000|2021-08-17 09:27:20|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|2271
1629192450000|2021-08-17 09:27:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1629192460000|2021-08-17 09:27:40|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|196
1629192470000|2021-08-17 09:27:50|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|500
1629192480000|2021-08-17 09:28:00|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|679
1629192500000|2021-08-17 09:28:20|1065.4|1064.6|1064.8|1064.4|1065.4|1064.6|1064.6|1064.4|1875
1629192510000|2021-08-17 09:28:30|1065|1064.6|1065.2|1064.8|1065.2|1065|1065|1064.6|700
1629192520000|2021-08-17 09:28:40||1064.6||1064.8||1064.8||1064.6|0
1629192550000|2021-08-17 09:29:10|1065.4|1065|1065.8|1065.4|1066|1065.4|1065.2|1064.8|139
1629192560000|2021-08-17 09:29:20|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1629192570000|2021-08-17 09:29:30|1065.6|1065.2|1065.4|1064.8|1065.6|1065.2|1065.2|1064.8|2182
1629192580000|2021-08-17 09:29:40|1065.2||1065.2||1065.2||1065.2||0
1629192590000|2021-08-17 09:29:50|1065.4||1065.4||1065.4||1065.4||0
1629192600000|2021-08-17 09:30:00|1065.2|1064.6|1065|1064.6|1065.4|1065|1064.8|1064.6|4584
1629192610000|2021-08-17 09:30:10||1064.8||1064.6||1064.8||1064.6|0
1629192620000|2021-08-17 09:30:20||1064.8||1064.6||1064.8||1064.6|0
1629192640000|2021-08-17 09:30:40|1064.8|1064.8|1064.4|1064|1065|1064.8|1064.4|1064|1794
1629192650000|2021-08-17 09:30:50|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|458
1629192660000|2021-08-17 09:31:00|1064.4|1064|1064.4|1063.8|1064.6|1064.2|1064.2|1063.8|0
1629192670000|2021-08-17 09:31:10|1064.2|1063.6|1064|1063.4|1064.2|1063.8|1063.8|1063.4|2547
1629192680000|2021-08-17 09:31:20|1063.8||1063.8||1063.8||1063.6||0
1629192710000|2021-08-17 09:31:50|1063.6||1063.8||1063.8||1063.6||0
1629192720000|2021-08-17 09:32:00|1063.6||1063.8||1063.8||1063.6||554
1629192740000|2021-08-17 09:32:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|1567
1629192750000|2021-08-17 09:32:30|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|221
1629192760000|2021-08-17 09:32:40|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.4|1063|29
1629192770000|2021-08-17 09:32:50|1063.4|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|150
1629192780000|2021-08-17 09:33:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629192790000|2021-08-17 09:33:10|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063|750
1629192800000|2021-08-17 09:33:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|98
1629192830000|2021-08-17 09:33:50|1063.2||1063.2||1063.2||1063.2||0
1629192840000|2021-08-17 09:34:00|1063.4||1063.4||1063.4||1063.4||0
1629192870000|2021-08-17 09:34:30||1063.2||1063||1063.2||1063|0
1629192890000|2021-08-17 09:34:50||1063.2||1063||1063.2||1063|0
1629192900000|2021-08-17 09:35:00|1063.6|1063.2|1063.4|1063|1063.6|1063.4|1063.4|1063|5763
1629192910000|2021-08-17 09:35:10|1063.6|1063.2|1063.6|1063|1063.8|1063.4|1063.4|1063|6652
1629192940000|2021-08-17 09:35:40|1063.4||1063.4||1063.4||1063.4||0
1629192950000|2021-08-17 09:35:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.6|1063.6|1063|1050
1629192960000|2021-08-17 09:36:00|1063.2|1063.2|1063.4|1063|1063.8|1063.4|1063.2|1063|8077
1629192970000|2021-08-17 09:36:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|650
1629192990000|2021-08-17 09:36:30|1063.4|1063|1063.4|1062.8|1063.6|1063.2|1063.2|1062.8|31775
1629193000000|2021-08-17 09:36:40|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|0
1629193010000|2021-08-17 09:36:50||1063.2||1063||1063.2||1062.8|1041
1629193020000|2021-08-17 09:37:00|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|3473
1629193040000|2021-08-17 09:37:20||1063.4||1063.2||1063.4||1063.2|0
1629193050000|2021-08-17 09:37:30||1063.4||1063.4||1063.4||1063.4|0
1629193060000|2021-08-17 09:37:40|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|300
1629193070000|2021-08-17 09:37:50|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1629193090000|2021-08-17 09:38:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|361
1629193100000|2021-08-17 09:38:20|1063.8||1064||1064||1063.8||0
1629193110000|2021-08-17 09:38:30|1063.8||1063.8||1063.8||1063.8||0
1629193120000|2021-08-17 09:38:40|1064||1064||1064||1063.8||67
1629193130000|2021-08-17 09:38:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|753
1629193150000|2021-08-17 09:39:10|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1629193170000|2021-08-17 09:39:30||1063.6||1063.4||1063.6||1063.4|0
1629193190000|2021-08-17 09:39:50||1063.6||1063.4||1063.6||1063.4|250
1629193200000|2021-08-17 09:40:00|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1629193210000|2021-08-17 09:40:10|||||||||500
1629193220000|2021-08-17 09:40:20|1063.6||1063.6||1063.6||1063.6||0
1629193240000|2021-08-17 09:40:40|1063.4|1063.2|1063.4|1063|1063.6|1063.4|1063.4|1063|1373
1629193250000|2021-08-17 09:40:50|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|669
1629193260000|2021-08-17 09:41:00|1062.8|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|327
1629193280000|2021-08-17 09:41:20|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|263
1629193290000|2021-08-17 09:41:30|1063|1062.6|1063|1062.6|1063|1062.6|1062.6|1062.4|1907
1629193300000|2021-08-17 09:41:40|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.8|202
1629193310000|2021-08-17 09:41:50||1063||1063||1063||1063|0
1629193320000|2021-08-17 09:42:00|1063.4|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|0
1629193330000|2021-08-17 09:42:10|1063.4|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|2223
1629193350000|2021-08-17 09:42:30|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|800
1629193360000|2021-08-17 09:42:40|1063|1062.4|1063|1062.6|1063|1062.6|1063|1062.4|1880
1629193370000|2021-08-17 09:42:50||1062.4||1062.6||1062.6||1062.4|0
1629193380000|2021-08-17 09:43:00||1062.4||1062.6||1062.6||1062.4|0
1629193390000|2021-08-17 09:43:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|1388
1629193400000|2021-08-17 09:43:20|1063||1063||1063||1063||0
1629193410000|2021-08-17 09:43:30|1063.2|1062.6|1063.2|1063|1063.2|1063|1063.2|1062.6|250
1629193420000|2021-08-17 09:43:40|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|514
1629193440000|2021-08-17 09:44:00|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.8|364
1629193450000|2021-08-17 09:44:10|1063.2|1063|1063.4|1063|1063.4|1063.2|1063.2|1063|1300
1629193460000|2021-08-17 09:44:20|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|2942
1629193470000|2021-08-17 09:44:30|1063.6||1063.8||1063.8||1063.6||33
1629193480000|2021-08-17 09:44:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|7084
1629193490000|2021-08-17 09:44:50||1063||1063||1063||1063|0
1629193500000|2021-08-17 09:45:00|1063.8|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|500
1629193510000|2021-08-17 09:45:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629193530000|2021-08-17 09:45:30|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064.2|1063.6|0
1629193540000|2021-08-17 09:45:40||1063.8||1063.8||1064||1063.6|0
1629193550000|2021-08-17 09:45:50|1064|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|818
1629193570000|2021-08-17 09:46:10|1064.2||1064.2||1064.2||1064.2||0
1629193580000|2021-08-17 09:46:20||1063.8||1063.8||1063.8||1063.8|0
1629193590000|2021-08-17 09:46:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1629193600000|2021-08-17 09:46:40|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064|1063.8|264
1629193620000|2021-08-17 09:47:00|1064|1063.6|1063.6|1063.2|1064|1063.6|1063.6|1063.2|995
1629193630000|2021-08-17 09:47:10||1063.4||1063.2||1063.4||1063.2|0
1629193670000|2021-08-17 09:47:50||1063.4||1063.2||1063.4||1063.2|0
1629193680000|2021-08-17 09:48:00|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|64
1629193720000|2021-08-17 09:48:40|1063.6|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1062.8|2439
1629193730000|2021-08-17 09:48:50|1063.4|1063.2|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|842
1629193740000|2021-08-17 09:49:00|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|233
1629193750000|2021-08-17 09:49:10|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1629193760000|2021-08-17 09:49:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1115
1629193770000|2021-08-17 09:49:30|1062.6||1062.6||1062.6||1062.6||34
1629193780000|2021-08-17 09:49:40|1062.8|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.6|8
1629193800000|2021-08-17 09:50:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1629193830000|2021-08-17 09:50:30|1062.6||1062.8||1062.8||1062.6||0
1629193840000|2021-08-17 09:50:40|1062.6|1062.2|1062.4|1062|1062.6|1062.4|1062.4|1062|2931
1629193860000|2021-08-17 09:51:00|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|1631
1629193870000|2021-08-17 09:51:10|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1629193880000|2021-08-17 09:51:20|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|8198
1629193900000|2021-08-17 09:51:40|1062|1061.6|1061.6|1061.4|1062|1061.6|1061.6|1061.4|4325
1629193910000|2021-08-17 09:51:50|1061.8|1061.2|1062|1061.6|1062|1061.6|1061.8|1061.2|2109
1629193920000|2021-08-17 09:52:00|1062.2|1061.8|1062.4|1062|1062.6|1062.2|1062.2|1061.8|1533
1629193930000|2021-08-17 09:52:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1629193940000|2021-08-17 09:52:20|1062|1061.6|1062|1061.6|1062|1061.8|1062|1061.6|1247
1629193950000|2021-08-17 09:52:30|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.8|1061.2|0
1629193960000|2021-08-17 09:52:40||1061.4||1061.4||1061.4||1061.4|0
1629193970000|2021-08-17 09:52:50||1061.2||1061.2||1061.4||1061.2|0
1629193980000|2021-08-17 09:53:00|1062|1061.4|1062.2|1061.8|1062.2|1062|1062|1061.4|1353
1629193990000|2021-08-17 09:53:10|1061.8|1061.6|1061.6|1061.4|1061.8|1061.6|1061.6|1061.2|6600
1629194000000|2021-08-17 09:53:20|1061.8|1061.6|1061.8|1061.4|1062|1061.8|1061.8|1061.4|1950
1629194010000|2021-08-17 09:53:30|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|0
1629194020000|2021-08-17 09:53:40||1061.4||1061.4||1061.4||1061.4|0
1629194040000|2021-08-17 09:54:00|||||||||48
1629194050000|2021-08-17 09:54:10|1062|1061.6|1062|1061.4|1062|1061.8|1061.8|1061.4|1272
1629194060000|2021-08-17 09:54:20|1062.2|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1629194080000|2021-08-17 09:54:40|1061.8|1061.4|1061.4|1060.8|1061.8|1061.4|1061|1060.8|10002
1629194090000|2021-08-17 09:54:50|1061.2||1061.2||1061.4||1061.2||0
1629194100000|2021-08-17 09:55:00|1061.4|1061|1061.4|1060.8|1061.4|1061.2|1061.2|1060.8|39
1629194110000|2021-08-17 09:55:10|1061.6|1061|1061.8|1061.4|1061.8|1061.4|1061.6|1061|394
1629194120000|2021-08-17 09:55:20|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|1079
1629194130000|2021-08-17 09:55:30|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|697
1629194140000|2021-08-17 09:55:40|1061.8|1061.4|1062|1061.8|1062|1061.8|1061.8|1061.4|0
1629194170000|2021-08-17 09:56:10|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|1191
1629194180000|2021-08-17 09:56:20|1061.6||1061.8||1061.8||1061.6||1392
1629194190000|2021-08-17 09:56:30|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1629194200000|2021-08-17 09:56:40|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.2|1061|1227
1629194210000|2021-08-17 09:56:50|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|0
1629194220000|2021-08-17 09:57:00|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|0
1629194230000|2021-08-17 09:57:10|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|414
1629194240000|2021-08-17 09:57:20|1061.6||1061.6||1061.6||1061.6||0
1629194260000|2021-08-17 09:57:40|1061.8|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1629194270000|2021-08-17 09:57:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|19
1629194280000|2021-08-17 09:58:00|1061.8||1061.6||1061.8||1061.6||0
1629194290000|2021-08-17 09:58:10|1061.4|1061|1061.6|1061|1061.6|1061|1061.4|1061|1241
1629194300000|2021-08-17 09:58:20|1061.4|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|619
1629194310000|2021-08-17 09:58:30|1061.6|1061.2|1061.8|1061.4|1061.8|1061.6|1061.4|1061|1092
1629194330000|2021-08-17 09:58:50|1061.4|1061.2|1062.2|1061.8|1062.2|1061.8|1061.4|1061.2|5312
1629194340000|2021-08-17 09:59:00|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|2456
1629194350000|2021-08-17 09:59:10|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1629194360000|2021-08-17 09:59:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|674
1629194380000|2021-08-17 09:59:40|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1629194400000|2021-08-17 10:00:00|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.4|0
1629194410000|2021-08-17 10:00:10|1061.8|1061.4|1062|1061.6|1062.2|1062|1061.6|1061.4|13792
1629194420000|2021-08-17 10:00:20|1061.8|1061.4|1061|1060.8|1061.8|1061.4|1061|1060.8|10034
1629194430000|2021-08-17 10:00:30|1061.2|1060.6|1060.8|1060.6|1061.2|1060.6|1060.6|1060.4|8913
1629194440000|2021-08-17 10:00:40|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|689
1629194450000|2021-08-17 10:00:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|830
1629194460000|2021-08-17 10:01:00|1060.4|1060|1060.4|1059.8|1060.6|1060.2|1060|1059.8|11194
1629194470000|2021-08-17 10:01:10||1060||1060.2||1060.2||1060|0
1629194480000|2021-08-17 10:01:20|1060.6|1060.4|1060|1059.6|1060.8|1060.4|1059.8|1059.4|12105
1629194490000|2021-08-17 10:01:30|1060.2|1059.8|1059.6|1059.2|1060.2|1060|1059.4|1059|2385
1629194500000|2021-08-17 10:01:40|1059.8|1059.4|1059.4|1059.2|1059.8|1059.4|1059.4|1059.2|5000
1629194510000|2021-08-17 10:01:50|1059.6|1059.4|1060.4|1060|1060.4|1060.2|1059.6|1059.2|5184
1629194520000|2021-08-17 10:02:00|1060.2|1060.2|1060.2|1060|1060.2|1060.2|1060.2|1060|749
1629194530000|2021-08-17 10:02:10|1060|1059.8|1060.2|1059.6|1060.2|1059.8|1060|1059.6|369
1629194540000|2021-08-17 10:02:20|1060.4|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|0
1629194550000|2021-08-17 10:02:30|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.8|0
1629194570000|2021-08-17 10:02:50|1060|1059.6|1060.2|1060|1060.2|1060|1060|1059.6|3870
1629194580000|2021-08-17 10:03:00|1060.4|1060.2|1061|1060.6|1061|1060.6|1060.4|1060.2|2863
1629194590000|2021-08-17 10:03:10|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|794
1629194600000|2021-08-17 10:03:20|1061|1060.6|1061|1060.4|1061|1060.6|1061|1060.4|0
1629194610000|2021-08-17 10:03:30|1060.8|1060.2|1060.4|1060|1060.8|1060.2|1060.2|1060|307
1629194620000|2021-08-17 10:03:40|1060.6|1060.2|1060.8|1060.2|1060.8|1060.2|1060.6|1060.2|0
1629194630000|2021-08-17 10:03:50|1061|1060.4|1061|1060.4|1061|1060.8|1061|1060.4|1176
1629194640000|2021-08-17 10:04:00|1061.2|1060.6|1061.4|1060.8|1061.4|1061|1061.2|1060.6|0
1629194650000|2021-08-17 10:04:10||1061||1061||1061||1061|0
1629194660000|2021-08-17 10:04:20|1061.2|1060.8|1061|1060.6|1061.2|1061|1061|1060.6|2319
1629194670000|2021-08-17 10:04:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|725
1629194680000|2021-08-17 10:04:40|1060.6|1060.2|1061|1060.6|1061|1060.6|1060.4|1060.2|3668
1629194690000|2021-08-17 10:04:50|1060.8|1060.4|1061|1060.4|1061|1060.4|1060.6|1060.4|0
1629194700000|2021-08-17 10:05:00|1060.8|1060.6|1060.6|1060.4|1060.8|1060.6|1060.6|1060.4|800
1629194710000|2021-08-17 10:05:10|1060.8|1060.2|1061.2|1060.8|1061.2|1060.8|1060.8|1060.2|124
1629194730000|2021-08-17 10:05:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|520
1629194740000|2021-08-17 10:05:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1629194750000|2021-08-17 10:05:50|1061.8|1061|1062|1061.6|1062|1061.6|1061.6|1061|5744
1629194760000|2021-08-17 10:06:00|1061.8|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|625
1629194770000|2021-08-17 10:06:10|1061.6|1061.6|1062.2|1061.8|1062.2|1061.8|1061.6|1061.6|481
1629194780000|2021-08-17 10:06:20|1062.4||1062.4||1062.4||1062.4||0
1629194790000|2021-08-17 10:06:30|1062.2||1062.2||1062.2||1062.2||0
1629194800000|2021-08-17 10:06:40|1062||1062||1062||1062||0
1629194810000|2021-08-17 10:06:50|1062.2|1062|1062.4|1062|1062.6|1062.4|1062.2|1062|210
1629194820000|2021-08-17 10:07:00|1062.6||1062.4||1062.6||1062.4||0
1629194830000|2021-08-17 10:07:10|1062.6||1062.4||1062.6||1062.4||0
1629194840000|2021-08-17 10:07:20|1062.6||1062.6||1062.6||1062.6||0
1629194850000|2021-08-17 10:07:30|1062.8|1062.2|1062.6|1062.4|1062.8|1062.4|1062.6|1062.2|0
1629194870000|2021-08-17 10:07:50|1062.8|1062.6|1063|1062.6|1063.2|1062.6|1062.8|1062.4|64
1629194890000|2021-08-17 10:08:10|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.6|1062.4|1076
1629194900000|2021-08-17 10:08:20|1062.8|1062.2|1062.4|1062|1063|1062.2|1062.2|1062|2981
1629194920000|2021-08-17 10:08:40|1062.2||1062.4||1062.4||1062.2||0
1629194930000|2021-08-17 10:08:50|1062.2|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.8|105
1629194940000|2021-08-17 10:09:00|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|1903
1629194960000|2021-08-17 10:09:20|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|0
1629194980000|2021-08-17 10:09:40|1062.2|1061.6|1062.4|1062|1062.6|1062.2|1062.2|1061.6|533
1629194990000|2021-08-17 10:09:50|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.4|1062|313
1629195000000|2021-08-17 10:10:00|1062.8|1062.2|1063|1062.6|1063.2|1062.8|1062.8|1062|978
1629195010000|2021-08-17 10:10:10|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1629195020000|2021-08-17 10:10:20|1062.8||1063||1063||1062.8||0
1629195030000|2021-08-17 10:10:30|1062.8|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.4|470
1629195040000|2021-08-17 10:10:40|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.8|3668
1629195050000|2021-08-17 10:10:50||1063||1062.8||1063||1062.8|0
1629195060000|2021-08-17 10:11:00|1063.6|1063|1063.6|1063|1063.6|1063|1063.4|1063|0
1629195070000|2021-08-17 10:11:10|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|1018
1629195090000|2021-08-17 10:11:30|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|1597
1629195100000|2021-08-17 10:11:40|1062.8|1062.4|1062.6|1062.4|1063|1062.6|1062.6|1062.4|3485
1629195110000|2021-08-17 10:11:50|1062.4|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|3106
1629195120000|2021-08-17 10:12:00|1062.6||1062.6||1062.6||1062.4||0
1629195130000|2021-08-17 10:12:10||1062.2||1062.2||1062.2||1062.2|0
1629195180000|2021-08-17 10:13:00|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|1385
1629195190000|2021-08-17 10:13:10|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1629195200000|2021-08-17 10:13:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1629195210000|2021-08-17 10:13:30|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.8|0
1629195220000|2021-08-17 10:13:40||1062||1061.8||1062||1061.8|0
1629195230000|2021-08-17 10:13:50|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1062|0
1629195240000|2021-08-17 10:14:00|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.8|517
1629195250000|2021-08-17 10:14:10|1062.2||1062.2||1062.2||1062.2||25
1629195260000|2021-08-17 10:14:20|1062.4|1062|1062.6|1062|1062.6|1062|1062.4|1062|0
1629195270000|2021-08-17 10:14:30|1062|1061.8|1061.8|1061.6|1062.6|1061.8|1061.8|1061.6|4748
1629195280000|2021-08-17 10:14:40|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|989
1629195290000|2021-08-17 10:14:50|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|3000
1629195310000|2021-08-17 10:15:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.6|0
1629195320000|2021-08-17 10:15:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|250
1629195330000|2021-08-17 10:15:30|1062.2|1061.8|1062.4|1061.8|1062.4|1062|1062.2|1061.8|0
1629195340000|2021-08-17 10:15:40|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1629195350000|2021-08-17 10:15:50||1061.8||1061.8||1061.8||1061.8|0
1629195360000|2021-08-17 10:16:00|1062.2|1061.6|1061.8|1061.4|1062.2|1061.8|1061.6|1061.4|2999
1629195370000|2021-08-17 10:16:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|1302
1629195440000|2021-08-17 10:17:20|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|1617
1629195450000|2021-08-17 10:17:30|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|1080
1629195460000|2021-08-17 10:17:40|1061.2|1061|1061.2|1060.8|1061.4|1061|1060.6|1060.4|13554
1629195470000|2021-08-17 10:17:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|0
1629195480000|2021-08-17 10:18:00|1061.2|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|6118
1629195490000|2021-08-17 10:18:10|1061|1060.8|1061.2|1060.6|1061.2|1061|1061|1060.6|5573
1629195500000|2021-08-17 10:18:20|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.4|1060.2|9200
1629195510000|2021-08-17 10:18:30|1060.6|1060.4|1061|1060.4|1061|1060.6|1060.6|1060.4|518
1629195520000|2021-08-17 10:18:40|1061.2|1060.6|1061.2|1060.8|1061.2|1061|1061.2|1060.6|1019
1629195530000|2021-08-17 10:18:50|1061.4||1061.2||1061.4||1061.2||0
1629195540000|2021-08-17 10:19:00|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1629195550000|2021-08-17 10:19:10|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|2408
1629195570000|2021-08-17 10:19:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1629195580000|2021-08-17 10:19:40|1061.6||1061.4||1061.6||1061.4||0
1629195590000|2021-08-17 10:19:50|1061.2|1060.8|1061|1060.8|1061.4|1060.8|1061|1060.8|1078
1629195600000|2021-08-17 10:20:00|1060.8|1060.6|1060.8|1060.6|1061|1060.8|1060.8|1060.6|572
1629195610000|2021-08-17 10:20:10|1061||1061||1061||1061||632
1629195620000|2021-08-17 10:20:20|1061.2||1061.2||1061.2||1061||0
1629195630000|2021-08-17 10:20:30|1061|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1629195640000|2021-08-17 10:20:40|1061.4|1060.8|1061.4|1061|1061.6|1061|1061.4|1060.8|489
1629195650000|2021-08-17 10:20:50|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|818
1629195660000|2021-08-17 10:21:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|500
1629195670000|2021-08-17 10:21:10|1062|1061.6|1061.6|1061.2|1062|1061.8|1061.4|1061.2|6138
1629195680000|2021-08-17 10:21:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1629195690000|2021-08-17 10:21:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|955
1629195720000|2021-08-17 10:22:00|1061.4|1061.4|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|261
1629195730000|2021-08-17 10:22:10|1062|1061.2|1061.8|1061.4|1062|1061.6|1061.8|1061.2|0
1629195740000|2021-08-17 10:22:20|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|731
1629195750000|2021-08-17 10:22:30|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|2074
1629195760000|2021-08-17 10:22:40|1061||1061.2||1061.2||1061||1000
1629195770000|2021-08-17 10:22:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|539
1629195780000|2021-08-17 10:23:00|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|0
1629195790000|2021-08-17 10:23:10|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061|1060.8|77
1629195800000|2021-08-17 10:23:20|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|350
1629195810000|2021-08-17 10:23:30|1061|1060.6|1061.2|1060.6|1061.2|1061|1061|1060.6|477
1629195820000|2021-08-17 10:23:40|1061||1061||1061||1061||0
1629195830000|2021-08-17 10:23:50|1060.8||1061||1061||1060.8||0
1629195840000|2021-08-17 10:24:00|1061.2|1060.8|1061.2|1060.6|1061.2|1061|1061.2|1060.6|950
1629195850000|2021-08-17 10:24:10|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|0
1629195860000|2021-08-17 10:24:20|1061.4||1061.2||1061.4||1061.2||0
1629195870000|2021-08-17 10:24:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|1000
1629195890000|2021-08-17 10:24:50|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.2|1061|4754
1629195900000|2021-08-17 10:25:00|1061.8|1061.6|1062.4|1062|1062.4|1062|1061.8|1061.4|1749
1629195920000|2021-08-17 10:25:20|1062.6||1062.4||1062.6||1062.2||0
1629195930000|2021-08-17 10:25:30|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|0
1629195940000|2021-08-17 10:25:40|1062.8|1062.2|1063|1062.4|1063|1062.8|1062.6|1062.2|9362
1629195950000|2021-08-17 10:25:50|1062.8|1062.6|1062.6|1062.4|1062.8|1062.8|1062.6|1062.4|1326
1629195960000|2021-08-17 10:26:00|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|20
1629195970000|2021-08-17 10:26:10|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629195980000|2021-08-17 10:26:20|1063.4|1063|1063.6|1063.4|1063.6|1063.4|1063.4|1063|960
1629195990000|2021-08-17 10:26:30|1063.4|1063.2|1063.4|1062.8|1063.4|1063.2|1062.8|1062.6|12314
1629196000000|2021-08-17 10:26:40|1063.6|1063|1063.6|1063|1063.6|1063.2|1063.4|1063|0
1629196010000|2021-08-17 10:26:50|1063.4||1063.2||1063.6||1063.2||0
1629196020000|2021-08-17 10:27:00|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|3650
1629196030000|2021-08-17 10:27:10|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|4369
1629196040000|2021-08-17 10:27:20|1062.8||1062.8||1062.8||1062.6||300
1629196050000|2021-08-17 10:27:30|1062.6|1062|1062.4|1062|1062.6|1062.2|1062.4|1062|735
1629196060000|2021-08-17 10:27:40|1062.2|1061.8|1062.4|1061.8|1062.4|1062|1062.2|1061.8|2868
1629196070000|2021-08-17 10:27:50|1062.6|1062|1062.8|1062.4|1063|1062.6|1062.6|1062|12889
1629196080000|2021-08-17 10:28:00|1062.6|1062.2|1062.6|1062|1062.8|1062.2|1062.4|1062|73
1629196090000|2021-08-17 10:28:10|1062.4|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|0
1629196100000|2021-08-17 10:28:20|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|703
1629196110000|2021-08-17 10:28:30|1062.4||1062||1062.4||1062||0
1629196120000|2021-08-17 10:28:40|1062.2||1062.2||1062.2||1062.2||0
1629196130000|2021-08-17 10:28:50|1062|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|400
1629196140000|2021-08-17 10:29:00|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1061.8|0
1629196150000|2021-08-17 10:29:10|1062.2|1061.8|1062|1061.4|1062.2|1061.8|1062|1061.4|4920
1629196160000|2021-08-17 10:29:20|1061.8|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1629196170000|2021-08-17 10:29:30|1061.8|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1629196180000|2021-08-17 10:29:40|1061.8||1061.8||1061.8||1061.8||0
1629196190000|2021-08-17 10:29:50|1062||1062||1062||1062||0
1629196200000|2021-08-17 10:30:00|1061.8||1062||1062||1061.8||504
1629196210000|2021-08-17 10:30:10|1062.2|1061.6|1062.2|1061.8|1062.2|1062|1062|1061.6|958
1629196220000|2021-08-17 10:30:20|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.2|1061.8|8968
1629196230000|2021-08-17 10:30:30|||||||||17
1629196240000|2021-08-17 10:30:40|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|2472
1629196250000|2021-08-17 10:30:50|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.6|2070
1629196260000|2021-08-17 10:31:00|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|3533
1629196270000|2021-08-17 10:31:10|1062.4|1062|1062.2|1061.6|1062.4|1062.2|1062.2|1061.6|612
1629196280000|2021-08-17 10:31:20|1062||1062||1062||1062||0
1629196290000|2021-08-17 10:31:30|1062.2||1062||1062.2||1062||0
1629196300000|2021-08-17 10:31:40|1062.2||1062.2||1062.2||1062.2||0
1629196310000|2021-08-17 10:31:50|1062|1061.8|1062.2|1061.6|1062.2|1061.8|1062|1061.6|0
1629196320000|2021-08-17 10:32:00||1061.8||1061.8||1061.8||1061.8|0
1629196330000|2021-08-17 10:32:10|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1629196340000|2021-08-17 10:32:20|1061.8|1061.8|1061.8|1061.6|1061.8|1061.8|1061.8|1061.6|250
1629196350000|2021-08-17 10:32:30|1062||1062||1062||1062||0
1629196370000|2021-08-17 10:32:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1629196380000|2021-08-17 10:33:00|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.4|1062|487
1629196390000|2021-08-17 10:33:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|228
1629196410000|2021-08-17 10:33:30|1062.2|1062|1061.8|1061.4|1062.2|1062|1061.8|1061.4|11675
1629196420000|2021-08-17 10:33:40|1061.6|1061.6|1061.6|1061.4|1061.8|1061.6|1061.4|1061.2|190
1629196430000|2021-08-17 10:33:50|1061.4|1061.2|1061.8|1061.2|1061.8|1061.2|1061.4|1061.2|62
1629196440000|2021-08-17 10:34:00|1062|1061.4|1061.8|1061.4|1062|1061.8|1061.8|1061.4|1444
1629196460000|2021-08-17 10:34:20|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|100
1629196470000|2021-08-17 10:34:30|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|18
1629196480000|2021-08-17 10:34:40|1061.8|1061.4|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1629196490000|2021-08-17 10:34:50|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|2000
1629196500000|2021-08-17 10:35:00|1061.8|1061.4|1062|1061.4|1062|1061.6|1061.8|1061.4|422
1629196510000|2021-08-17 10:35:10|1061.8||1061.8||1062||1061.6||0
1629196520000|2021-08-17 10:35:20|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.4|0
1629196530000|2021-08-17 10:35:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1629196540000|2021-08-17 10:35:40|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|8363
1629196550000|2021-08-17 10:35:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1206
1629196560000|2021-08-17 10:36:00|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|4149
1629196580000|2021-08-17 10:36:20|1061.4||1061.6||1061.6||1061.4||341
1629196600000|2021-08-17 10:36:40|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1629196610000|2021-08-17 10:36:50||1061.4||1061.4||1061.4||1061.4|0
1629196620000|2021-08-17 10:37:00|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|401
1629196640000|2021-08-17 10:37:20|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|0
1629196650000|2021-08-17 10:37:30|1061.2|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|2213
1629196660000|2021-08-17 10:37:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1629196670000|2021-08-17 10:37:50|1061|1060.8|1061|1060.6|1061.2|1060.8|1060.8|1060.6|4860
1629196680000|2021-08-17 10:38:00|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|541
1629196700000|2021-08-17 10:38:20|1061|1060.6|1060.8|1060.6|1061.2|1060.8|1060.8|1060.6|12824
1629196710000|2021-08-17 10:38:30|1060.6|1060.4|1060.4|1060|1060.6|1060.6|1060.4|1060|3700
1629196720000|2021-08-17 10:38:40|1060.6|1060.2|1060.6|1060.4|1060.6|1060.4|1060.4|1060.2|458
1629196730000|2021-08-17 10:38:50||1060.2||1060.2||1060.2||1060.2|0
1629196740000|2021-08-17 10:39:00|1060.8|1060.4|1061.2|1060.8|1061.4|1061|1060.8|1060.4|8870
1629196750000|2021-08-17 10:39:10|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|1081
1629196760000|2021-08-17 10:39:20|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.4|250
1629196770000|2021-08-17 10:39:30|1061|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.4|5057
1629196780000|2021-08-17 10:39:40|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061.2|1060.8|3867
1629196790000|2021-08-17 10:39:50|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1061|1060.6|0
1629196800000|2021-08-17 10:40:00|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.4|1060.8|645
1629196810000|2021-08-17 10:40:10|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1629196830000|2021-08-17 10:40:30|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|800
1629196850000|2021-08-17 10:40:50|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|850
1629196860000|2021-08-17 10:41:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629196870000|2021-08-17 10:41:10|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|0
1629196880000|2021-08-17 10:41:20|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|0
1629196890000|2021-08-17 10:41:30|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.6|1993
1629196900000|2021-08-17 10:41:40||1060.8||1060.8||1060.8||1060.8|0
1629196920000|2021-08-17 10:42:00|1060.8|1060.6|1061.4|1061|1061.4|1061|1060.8|1060.4|953
1629196930000|2021-08-17 10:42:10|1061.6||1061.4||1061.6||1061.4||0
1629196940000|2021-08-17 10:42:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|0
1629196950000|2021-08-17 10:42:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1629196960000|2021-08-17 10:42:40|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|3066
1629196970000|2021-08-17 10:42:50|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.6|380
1629197010000|2021-08-17 10:43:30|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|7039
1629197020000|2021-08-17 10:43:40|1061|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.4|436
1629197030000|2021-08-17 10:43:50|1061.2||1061||1061.2||1061||0
1629197040000|2021-08-17 10:44:00|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|56
1629197050000|2021-08-17 10:44:10|1061.2|1060.8|1061|1060.6|1061.6|1061.2|1060.8|1060.6|9587
1629197060000|2021-08-17 10:44:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.6|0
1629197070000|2021-08-17 10:44:30|1061.4||1061.2||1061.4||1061.2||0
1629197100000|2021-08-17 10:45:00|1061.4|1061|1061.6|1061.2|1061.6|1061.4|1061.4|1061|1261
1629197110000|2021-08-17 10:45:10|1061.4|1061|1061|1060.6|1061.4|1061|1060.8|1060.4|3849
1629197120000|2021-08-17 10:45:20|1060.8||1061||1061||1060.8||1270
1629197130000|2021-08-17 10:45:30|1061.2||1060.8||1061.2||1060.8||0
1629197140000|2021-08-17 10:45:40|1061|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|1160
1629197150000|2021-08-17 10:45:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1629197160000|2021-08-17 10:46:00|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|3232
1629197170000|2021-08-17 10:46:10|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.8|1191
1629197180000|2021-08-17 10:46:20|1061.2||1061.2||1061.2||1061.2||0
1629197200000|2021-08-17 10:46:40|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1629197210000|2021-08-17 10:46:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1629197220000|2021-08-17 10:47:00|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1629197230000|2021-08-17 10:47:10|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|721
1629197240000|2021-08-17 10:47:20|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|0
1629197250000|2021-08-17 10:47:30|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|471
1629197260000|2021-08-17 10:47:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1629197270000|2021-08-17 10:47:50|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|0
1629197280000|2021-08-17 10:48:00|1061.8||1061.8||1061.8||1061.8||0
1629197290000|2021-08-17 10:48:10|1061.6||1061.8||1061.8||1061.6||0
1629197300000|2021-08-17 10:48:20|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1629197310000|2021-08-17 10:48:30|1062.4|1062|1062.4|1062|1062.4|1062|1062|1061.8|2074
1629197320000|2021-08-17 10:48:40|1062.2|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.8|0
1629197330000|2021-08-17 10:48:50|1062.2||1062.2||1062.2||1062.2||0
1629197340000|2021-08-17 10:49:00|1062|1061.6|1061.8|1061.2|1062|1061.6|1061.6|1061.2|1143
1629197350000|2021-08-17 10:49:10|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|0
1629197360000|2021-08-17 10:49:20|1061.6|1061.2|1061.8|1061.6|1061.8|1061.6|1061.6|1061.2|500
1629197370000|2021-08-17 10:49:30|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|17
1629197390000|2021-08-17 10:49:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|1012
1629197400000|2021-08-17 10:50:00|1061.6||1061.4||1061.6||1061.2||500
1629197430000|2021-08-17 10:50:30|1061.2||1061.2||1061.2||1061.2||667
1629197440000|2021-08-17 10:50:40|1061|1060.8|1060.8|1060.6|1061|1060.8|1060.8|1060.6|963
1629197450000|2021-08-17 10:50:50|1061||1061||1061||1061||0
1629197460000|2021-08-17 10:51:00|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1629197470000|2021-08-17 10:51:10|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|500
1629197480000|2021-08-17 10:51:20|1061.2|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|3588
1629197490000|2021-08-17 10:51:30|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|1296
1629197500000|2021-08-17 10:51:40|1060.8|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060.2|689
1629197510000|2021-08-17 10:51:50|1061|1060.4|1061|1060.4|1061|1060.6|1061|1060.4|0
1629197520000|2021-08-17 10:52:00|1060.8|1060.6|1060.6|1060.2|1060.8|1060.6|1060.2|1060|2855
1629197530000|2021-08-17 10:52:10|1060.4||1060.6||1060.6||1060.4||250
1629197550000|2021-08-17 10:52:30||1060.4||1060.4||1060.4||1060.4|0
1629197560000|2021-08-17 10:52:40|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|277
1629197570000|2021-08-17 10:52:50|1060.6|1060.2|1060.4|1060.2|1060.6|1060.2|1060.2|1060|3628
1629197580000|2021-08-17 10:53:00|1060.6|1060.4|1060.6|1060.4|1060.8|1060.6|1060.6|1060.4|1424
1629197590000|2021-08-17 10:53:10|1060.8||1060.8||1060.8||1060.8||0
1629197630000|2021-08-17 10:53:50|1061|1060.6|1061.2|1060.8|1061.2|1061|1061|1060.6|1168
1629197650000|2021-08-17 10:54:10|1061.4|1061|1060.8|1060.4|1061.4|1061|1060.8|1060.4|1460
1629197660000|2021-08-17 10:54:20|1061||1061||1061||1061||0
1629197670000|2021-08-17 10:54:30||1060.6||1060.4||1060.6||1060.4|0
1629197680000|2021-08-17 10:54:40|1060.8||1060.8||1060.8||1060.8||0
1629197690000|2021-08-17 10:54:50|1061|1060.6|1061|1060.4|1061|1060.6|1061|1060.4|0
1629197700000|2021-08-17 10:55:00|1061.2|1060.6|1061.4|1061|1061.4|1061|1061.2|1060.6|54
1629197710000|2021-08-17 10:55:10|1061.2|1060.8|1061.4|1060.8|1061.4|1060.8|1061.2|1060.8|0
1629197720000|2021-08-17 10:55:20|1061.2||1061.2||1061.4||1061.2||0
1629197740000|2021-08-17 10:55:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1060.8|0
1629197750000|2021-08-17 10:55:50|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1060.8|1060.4|1624
1629197760000|2021-08-17 10:56:00|1061||1061||1061.2||1061||0
1629197770000|2021-08-17 10:56:10|1061.2|1060.8|1061.2|1060.6|1061.4|1061|1061|1060.6|3312
1629197780000|2021-08-17 10:56:20|1061|1060.8|1061.4|1060.8|1061.4|1061|1061|1060.8|292
1629197790000|2021-08-17 10:56:30|1061.2|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1629197800000|2021-08-17 10:56:40||1061||1061||1061||1061|0
1629197810000|2021-08-17 10:56:50|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1629197820000|2021-08-17 10:57:00|1061.4|1061|1061.4|1061|1061.6|1061.4|1061.2|1061|2983
1629197840000|2021-08-17 10:57:20|1061.2|1060.8|1060.8|1060.6|1061.2|1060.8|1060.8|1060.6|1548
1629197860000|2021-08-17 10:57:40|1061|1060.8|1061|1060.6|1061|1060.8|1061|1060.6|250
1629197870000|2021-08-17 10:57:50|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.4|2465
1629197890000|2021-08-17 10:58:10|1061|1060.6|1061.2|1060.8|1061.2|1061|1061|1060.6|1291
1629197900000|2021-08-17 10:58:20|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1629197910000|2021-08-17 10:58:30|1061||1061||1061||1061||0
1629197920000|2021-08-17 10:58:40|1060.8||1060.8||1060.8||1060.8||0
1629197930000|2021-08-17 10:58:50|1061|1060.6|1061|1060.4|1061|1060.6|1061|1060.4|0
1629197940000|2021-08-17 10:59:00|1060.8|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|0
1629197950000|2021-08-17 10:59:10|1060.8|1060.6|1061|1060.6|1061.2|1060.8|1060.8|1060.6|750
1629197970000|2021-08-17 10:59:30|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|219
1629197980000|2021-08-17 10:59:40|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|801
1629198000000|2021-08-17 11:00:00|1061.2||1061.2||1061.2||1061.2||0
1629198130000|2021-08-17 11:02:10|1062.4|1061.2|1061.2|1060.8|1062.4|1061.2|1060.2|1060|10843
1629198150000|2021-08-17 11:02:30|1061.4|1061|1061|1060.4|1061.6|1061.2|1060.4|1060.2|8223
1629198160000|2021-08-17 11:02:40|1061.2|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|1199
1629198190000|2021-08-17 11:03:10|1061|1060.6|1061|1060.6|1061.2|1060.8|1060.4|1060.2|3052
1629198200000|2021-08-17 11:03:20|1060.8|1060.4|1061|1060.6|1061.2|1061|1060.8|1060.4|9032
1629198220000|2021-08-17 11:03:40|1061.2|1060.8|1061.2|1061|1061.2|1061|1061|1060.8|15316
1629198230000|2021-08-17 11:03:50|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|2779
1629198240000|2021-08-17 11:04:00|1061.4|1061|1061.4|1060.8|1061.4|1061.2|1061.4|1060.8|2067
1629198250000|2021-08-17 11:04:10||1061||1061||1061||1061|0
1629198260000|2021-08-17 11:04:20||1061.2||1061.2||1061.2||1061.2|0
1629198270000|2021-08-17 11:04:30|1061.2|1060.8|1060.8|1060.6|1061.2|1060.8|1060.8|1060.6|22940
1629198280000|2021-08-17 11:04:40|1060.6|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|3494
1629198290000|2021-08-17 11:04:50|1061|1060.6|1060.8|1060.4|1061|1060.8|1060.8|1060.4|1067
1629198310000|2021-08-17 11:05:10|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|494
1629198330000|2021-08-17 11:05:30|1060.6|1060.6|1060.6|1060.4|1060.6|1060.6|1060.6|1060.4|300
1629198340000|2021-08-17 11:05:40|1060.8||1060.8||1060.8||1060.8||0
1629198350000|2021-08-17 11:05:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|2890
1629198360000|2021-08-17 11:06:00|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|0
1629198370000|2021-08-17 11:06:10|1060.8|1060.4|1060.6|1060.2|1060.8|1060.6|1060.6|1060.2|951
1629198380000|2021-08-17 11:06:20|1060.8||1060.8||1060.8||1060.8||0
1629198390000|2021-08-17 11:06:30|1060.6||1060.6||1060.6||1060.6||0
1629198400000|2021-08-17 11:06:40|1060.4|1060|1060.8|1060.2|1060.8|1060.4|1060.4|1060|2825
1629198420000|2021-08-17 11:07:00|1061|1060.4|1061|1060.6|1061.2|1060.8|1061|1060.4|5940
1629198430000|2021-08-17 11:07:10|1060.8|1060.4|1061.4|1061|1061.4|1061|1060.8|1060.4|2367
1629198440000|2021-08-17 11:07:20|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|0
1629198450000|2021-08-17 11:07:30|1061.8|1061.2|1061.8|1061.4|1061.8|1061.4|1061.8|1061|700
1629198460000|2021-08-17 11:07:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|4718
1629198490000|2021-08-17 11:08:10|1061.4|1061|1061.2|1060.6|1061.4|1061|1061.2|1060.6|2092
1629198500000|2021-08-17 11:08:20|1061|1060.4|1060.8|1060.4|1061|1060.4|1060.6|1060.2|2523
1629198520000|2021-08-17 11:08:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|807
1629198530000|2021-08-17 11:08:50|1060.4|1060|1060.6|1060|1060.6|1060.2|1060.2|1060|816
1629198540000|2021-08-17 11:09:00|1060.4|1060.2|1060.6|1060|1060.6|1060.2|1060.2|1060|0
1629198550000|2021-08-17 11:09:10|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.2|1060|2136
1629198560000|2021-08-17 11:09:20|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|12729
1629198570000|2021-08-17 11:09:30|1060|1060|1060.2|1060|1060.4|1060.2|1060|1059.8|3538
1629198580000|2021-08-17 11:09:40||1059.8||1059.8||1060||1059.8|4755
1629198590000|2021-08-17 11:09:50||1060||1060||1060||1060|506
1629198600000|2021-08-17 11:10:00|1060.4||1060.4||1060.4||1060.4||3462
1629198650000|2021-08-17 11:10:50|1060.6|1060.2|1060.6|1060.4|1060.8|1060.4|1060.4|1060.2|2136
1629198670000|2021-08-17 11:11:10|1060.8|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|1250
1629198680000|2021-08-17 11:11:20||1060.6||1060.8||1060.8||1060.6|0
1629198720000|2021-08-17 11:12:00|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.4|1061|250
1629198730000|2021-08-17 11:12:10|1061.6|1061.2|1062|1061.6|1062|1061.6|1061.6|1061.2|0
1629198740000|2021-08-17 11:12:20|1062.2|1061.4|1062|1061.6|1062.2|1061.6|1062|1061.4|0
1629198770000|2021-08-17 11:12:50|1062.2|1061.8|1061.8|1061.6|1062.2|1062|1061.8|1061.6|4407
1629198780000|2021-08-17 11:13:00|1062||1062||1062||1062||0
1629198790000|2021-08-17 11:13:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1629198800000|2021-08-17 11:13:20|1062|1061.6|1061.6|1061|1062|1061.6|1061.4|1061|4293
1629198810000|2021-08-17 11:13:30|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|0
1629198830000|2021-08-17 11:13:50|1061.4|1061|1061.2|1060.8|1061.4|1061|1061|1060.8|3
1629198850000|2021-08-17 11:14:10|1061|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|112
1629198860000|2021-08-17 11:14:20|1060.8|1060.6|1060.4|1060.2|1061|1060.6|1060.4|1060.2|882
1629198870000|2021-08-17 11:14:30|1060.6||1060.8||1060.8||1060.6||44
1629198880000|2021-08-17 11:14:40|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|0
1629198900000|2021-08-17 11:15:00|1061||1060.8||1061||1060.6||0
1629198910000|2021-08-17 11:15:10|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|1346
1629198920000|2021-08-17 11:15:20|1060.6|1060.2|1060.6|1060|1060.6|1060.2|1060.4|1060|0
1629198930000|2021-08-17 11:15:30|1060.4||1060.2||1060.4||1060.2||5
1629198940000|2021-08-17 11:15:40|1060.4||1060.4||1060.4||1060.4||0
1629198950000|2021-08-17 11:15:50|1060.2|1059.8|1060.4|1060|1060.4|1060|1060|1059.6|1045
1629198960000|2021-08-17 11:16:00|1060|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.6|9484
1629198970000|2021-08-17 11:16:10|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1629198980000|2021-08-17 11:16:20|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1629198990000|2021-08-17 11:16:30|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|25
1629199020000|2021-08-17 11:17:00|1059.8|1059.4|1060.2|1059.8|1060.2|1059.8|1059.6|1059.4|6420
1629199030000|2021-08-17 11:17:10|1060|1059.6|1060|1059.6|1060.2|1059.6|1059.8|1059.6|2699
1629199040000|2021-08-17 11:17:20|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.6|0
1629199050000|2021-08-17 11:17:30|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.2|1060|0
1629199060000|2021-08-17 11:17:40|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060|1059.6|3505
1629199070000|2021-08-17 11:17:50|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1060|0
1629199090000|2021-08-17 11:18:10|1060.2|1059.8|1060|1059.6|1060.2|1060|1059.6|1059.2|26555
1629199100000|2021-08-17 11:18:20|1059.8|1059.8|1059.8|1059.4|1060|1059.8|1059.6|1059.2|10611
1629199110000|2021-08-17 11:18:30|1059.6|1059.2|1059|1058.6|1059.6|1059.2|1058.8|1058.6|5445
1629199120000|2021-08-17 11:18:40|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.2|3411
1629199130000|2021-08-17 11:18:50|1059.2|1058.8|1059.2|1058.8|1059.6|1059|1059.2|1058.8|2058
1629199140000|2021-08-17 11:19:00|1059|1058.6|1059.2|1059|1059.4|1059|1059|1058.6|2793
1629199150000|2021-08-17 11:19:10|1059.4|1059.2|1060|1059.6|1060|1059.8|1059.4|1059.2|709
1629199180000|2021-08-17 11:19:40|1059.8|1059.4|1060|1059.8|1060|1059.8|1059.6|1059.4|10
1629199190000|2021-08-17 11:19:50|1060.2|1060|1060.2|1060|1060.2|1060|1060.2|1059.8|3103
1629199200000|2021-08-17 11:20:00|1060.4|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060|8984
1629199210000|2021-08-17 11:20:10|1061|1060.6|1061|1060.6|1061.2|1060.6|1061|1060.6|0
1629199220000|2021-08-17 11:20:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1629199230000|2021-08-17 11:20:30|1060.8|1060.6|1060.4|1060|1060.8|1060.6|1060.4|1060|14162
1629199240000|2021-08-17 11:20:40|1060.2|1059.8|1060|1059.4|1060.2|1059.8|1059.6|1059.4|4076
1629199250000|2021-08-17 11:20:50|1060.2|1059.6|1060.2|1059.8|1060.2|1059.8|1060.2|1059.6|0
1629199260000|2021-08-17 11:21:00|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.8|0
1629199270000|2021-08-17 11:21:10|1060.2||1060.2||1060.2||1060.2||0
1629199280000|2021-08-17 11:21:20|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1060|0
1629199290000|2021-08-17 11:21:30|1060|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.8|2220
1629199300000|2021-08-17 11:21:40|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.6|798
1629199310000|2021-08-17 11:21:50|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.4|1059|3540
1629199320000|2021-08-17 11:22:00|1059.6|1059.2|1059.8|1059.6|1060.2|1059.8|1059.6|1059.2|400
1629199340000|2021-08-17 11:22:20|1059.6|1059.4|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|671
1629199370000|2021-08-17 11:22:50|1060|1059.6|1060|1059.6|1060.4|1060|1059.8|1059.4|19101
1629199380000|2021-08-17 11:23:00||1059.8||1059.6||1059.8||1059.6|0
1629199390000|2021-08-17 11:23:10|1059.8|1059.4|1060|1059.8|1060|1059.8|1059.4|1059.2|6478
1629199400000|2021-08-17 11:23:20||1059.6||1059.6||1059.6||1059.6|0
1629199410000|2021-08-17 11:23:30|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.4|603
1629199430000|2021-08-17 11:23:50|1059.8|1059.4|1060|1059.4|1060|1059.8|1059.8|1059.4|160
1629199440000|2021-08-17 11:24:00||1059.6||1059.6||1059.8||1059.4|1103
1629199450000|2021-08-17 11:24:10|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|0
1629199470000|2021-08-17 11:24:30|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|63
1629199480000|2021-08-17 11:24:40||1059||1059.2||1059.2||1059|0
1629199490000|2021-08-17 11:24:50||1059.4||1059.2||1059.4||1059.2|0
1629199500000|2021-08-17 11:25:00|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1058.8|3806
1629199510000|2021-08-17 11:25:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1629199520000|2021-08-17 11:25:20|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.2|23
1629199530000|2021-08-17 11:25:30|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.8|769
1629199560000|2021-08-17 11:26:00|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|2972
1629199600000|2021-08-17 11:26:40|1059.8|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|63
1629199610000|2021-08-17 11:26:50|1060.2|1059.8|1060|1059.6|1060.4|1060.2|1060|1059.6|3506
1629199620000|2021-08-17 11:27:00|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.2|1237
1629199630000|2021-08-17 11:27:10||1059.4||1059.4||1059.4||1059.4|0
1629199640000|2021-08-17 11:27:20|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|202
1629199670000|2021-08-17 11:27:50|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1629199680000|2021-08-17 11:28:00|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|1849
1629199700000|2021-08-17 11:28:20|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1059.8|898
1629199710000|2021-08-17 11:28:30|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.8|482
1629199720000|2021-08-17 11:28:40|1060.2|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.8|250
1629199740000|2021-08-17 11:29:00||1060||1060||1060.2||1060|316
1629199750000|2021-08-17 11:29:10|1060.2|1059.8|1060.4|1060|1060.4|1060|1060|1059.8|5602
1629199760000|2021-08-17 11:29:20||1059.8||1060.2||1060.2||1059.8|0
1629199770000|2021-08-17 11:29:30|1060.2|1060|1060|1059.8|1060.2|1060|1060|1059.6|1890
1629199780000|2021-08-17 11:29:40|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|250
1629199790000|2021-08-17 11:29:50||1059.8||1059.8||1059.8||1059.8|0
1629199800000|2021-08-17 11:30:00||1060||1059.8||1060.2||1059.8|0
1629199810000|2021-08-17 11:30:10|1060.2|1059.6|1060|1059.8|1060.2|1059.8|1059.8|1059.6|4895
1629199820000|2021-08-17 11:30:20||1059.6||1059.6||1059.6||1059.6|893
1629199830000|2021-08-17 11:30:30||1059.8||1059.8||1059.8||1059.8|0
1629199840000|2021-08-17 11:30:40||1059.6||1059.6||1059.6||1059.6|53
1629199850000|2021-08-17 11:30:50|1060.2|1059.4|1060|1059.6|1060.2|1059.6|1059.8|1059.4|5638
1629199880000|2021-08-17 11:31:20|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|96
1629199890000|2021-08-17 11:31:30|1059.4|1059.4|1060|1059.4|1060|1059.6|1059.4|1059.4|1373
1629199900000|2021-08-17 11:31:40|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1629199910000|2021-08-17 11:31:50|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.2|1058.8|13618
1629199920000|2021-08-17 11:32:00|1059.4|1059|1059.8|1059.2|1059.8|1059.2|1059.4|1059|250
1629199930000|2021-08-17 11:32:10||1059.4||1059.4||1059.6||1059.4|0
1629199950000|2021-08-17 11:32:30|1060|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.6|138
1629199960000|2021-08-17 11:32:40|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1629199970000|2021-08-17 11:32:50|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1629199990000|2021-08-17 11:33:10|1060.8|1060.4|1061.2|1060.6|1061.2|1060.8|1060.8|1060.4|13
1629200000000|2021-08-17 11:33:20|1061|1060.4|1060.6|1060.2|1061|1060.4|1060.6|1060.2|8941
1629200010000|2021-08-17 11:33:30|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.8|1060.4|412
1629200020000|2021-08-17 11:33:40|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060.2|1059.6|1021
1629200030000|2021-08-17 11:33:50|1060|1059.6|1060.2|1059.6|1060.2|1059.6|1059.8|1059.6|500
1629200050000|2021-08-17 11:34:10|1060|1059.8|1060|1059.6|1060|1060|1060|1059.6|10
1629200060000|2021-08-17 11:34:20|1059.6|1059.4|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|2179
1629200070000|2021-08-17 11:34:30|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|204
1629200080000|2021-08-17 11:34:40|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|416
1629200090000|2021-08-17 11:34:50|1059.6|1059.6|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|877
1629200100000|2021-08-17 11:35:00|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1629200110000|2021-08-17 11:35:10|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|261
1629200120000|2021-08-17 11:35:20|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|896
1629200130000|2021-08-17 11:35:30|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|680
1629200140000|2021-08-17 11:35:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1629200160000|2021-08-17 11:36:00|1059.4||1059.4||1059.6||1059.4||436
1629200170000|2021-08-17 11:36:10|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|21
1629200180000|2021-08-17 11:36:20|1059.4|1059|1059.4|1059|1059.4|1059.2|1059|1058.8|2309
1629200190000|2021-08-17 11:36:30|1059.2|1058.8|1059.2|1059|1059.2|1059|1059.2|1058.8|640
1629200200000|2021-08-17 11:36:40|1059.4||1059.4||1059.4||1059.4||0
1629200210000|2021-08-17 11:36:50|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1058.8|1058.6|4642
1629200220000|2021-08-17 11:37:00|1059|1058.8|1059.6|1059|1059.6|1059.2|1058.8|1058.4|13302
1629200240000|2021-08-17 11:37:20|1059.4||1059.4||1059.4||1059.4||0
1629200250000|2021-08-17 11:37:30|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|582
1629200260000|2021-08-17 11:37:40|1059.4|1059|1059.4|1058.8|1059.4|1059|1059.4|1058.8|5
1629200270000|2021-08-17 11:37:50|1059.2||1059.2||1059.2||1059.2||0
1629200280000|2021-08-17 11:38:00|1059.4|1059|1059.4|1059.2|1059.6|1059.4|1059.4|1059|1444
1629200300000|2021-08-17 11:38:20||1059||1059||1059||1058.8|184
1629200310000|2021-08-17 11:38:30|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|4959
1629200320000|2021-08-17 11:38:40|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|22895
1629200330000|2021-08-17 11:38:50|1059.4||1059.2||1059.4||1059||602
1629200340000|2021-08-17 11:39:00|1059.4|1059|1059.8|1059.4|1059.8|1059.6|1059.4|1059|891
1629200350000|2021-08-17 11:39:10|1059.6|1059.2|1059.4|1058.8|1059.6|1059.2|1059.4|1058.8|0
1629200360000|2021-08-17 11:39:20|1059.2|1059|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1629200370000|2021-08-17 11:39:30|1059.2|1058.8|1059.4|1058.8|1059.4|1059|1059.2|1058.8|0
1629200380000|2021-08-17 11:39:40||1059||1058.8||1059||1058.8|5
1629200390000|2021-08-17 11:39:50|1059.2|1058.6|1059|1058.6|1059.2|1058.6|1059|1058.6|0
1629200400000|2021-08-17 11:40:00|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1629200410000|2021-08-17 11:40:10|1059.4|1059|1059|1058.6|1059.4|1059|1059|1058.6|712
1629200420000|2021-08-17 11:40:20|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1629200430000|2021-08-17 11:40:30||1058.6||1058.8||1058.8||1058.6|0
1629200440000|2021-08-17 11:40:40||1058.6||1058.6||1058.6||1058.6|0
1629200450000|2021-08-17 11:40:50|1059.4|1058.8|1059.4|1059|1059.6|1059.2|1059.4|1058.8|2480
1629200460000|2021-08-17 11:41:00|1059.2|1058.8|1059|1058.6|1059.4|1059|1058.8|1058.4|15942
1629200470000|2021-08-17 11:41:10|1059.2|1058.8|1059.4|1059|1059.4|1059.2|1059|1058.8|3382
1629200480000|2021-08-17 11:41:20||1059.2||1059||1059.2||1059|187
1629200490000|2021-08-17 11:41:30|1059.6|1059.2|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|0
1629200500000|2021-08-17 11:41:40|1059|1058.6|1059.2|1058.6|1059.2|1059|1059|1058.6|6899
1629200510000|2021-08-17 11:41:50||1058.8||1058.8||1058.8||1058.8|5
1629200520000|2021-08-17 11:42:00|1059.4|1059|1059.2|1058.6|1059.4|1059|1058.8|1058.6|4102
1629200530000|2021-08-17 11:42:10|1059|1058.8|1058.8|1058.6|1059|1058.8|1058.8|1058.6|1512
1629200540000|2021-08-17 11:42:20|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|4523
1629200550000|2021-08-17 11:42:30|1059||1059||1059||1059||0
1629200560000|2021-08-17 11:42:40|1058.8||1059||1059||1058.8||0
1629200570000|2021-08-17 11:42:50|1059.2|1058.6|1059.2|1058.8|1059.2|1059|1059.2|1058.6|5
1629200590000|2021-08-17 11:43:10|1059.4||1059.2||1059.4||1059.2||0
1629200600000|2021-08-17 11:43:20|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.6|1058.4|2927
1629200610000|2021-08-17 11:43:30|1058.4|1058.2|1058.6|1058.2|1058.8|1058.4|1058.4|1058.2|2554
1629200620000|2021-08-17 11:43:40|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.2|1058|623
1629200630000|2021-08-17 11:43:50||1058.2||1058||1058.2||1058|5
1629200640000|2021-08-17 11:44:00|1058.6|1058.2|1058.8|1058.2|1058.8|1058.2|1058.6|1058|0
1629200650000|2021-08-17 11:44:10|1059|1058.4|1058.8|1058.4|1059|1058.6|1058.8|1058.4|520
1629200660000|2021-08-17 11:44:20|1059|1058.6|1059|1058.6|1059|1058.8|1059|1058.6|0
1629200670000|2021-08-17 11:44:30|1059.2|1058.8|1059|1058.8|1059.2|1058.8|1058.8|1058.6|1818
1629200680000|2021-08-17 11:44:40|1059.2||1059.2||1059.2||1059.2||600
1629200690000|2021-08-17 11:44:50|1059|1058.6|1059|1058.4|1059|1058.6|1058.8|1058.4|3899
1629200700000|2021-08-17 11:45:00|1059.2|1058.6|1059|1058.6|1059.2|1058.8|1058.8|1058.6|5
1629200710000|2021-08-17 11:45:10|1059.2||1059.2||1059.2||1059.2||0
1629200730000|2021-08-17 11:45:30|1059|1058.8|1059|1058.6|1059|1059|1059|1058.6|250
1629200740000|2021-08-17 11:45:40|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1250
1629200750000|2021-08-17 11:45:50|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|0
1629200760000|2021-08-17 11:46:00|1059.2|1058.8|1058.8|1058.4|1059.2|1058.8|1058.6|1058.4|3574
1629200780000|2021-08-17 11:46:20|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|1000
1629200810000|2021-08-17 11:46:50|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|0
1629200820000|2021-08-17 11:47:00|1059.2||1059.2||1059.2||1059.2||0
1629200830000|2021-08-17 11:47:10|1059||1059||1059||1059||0
1629200840000|2021-08-17 11:47:20|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1629200850000|2021-08-17 11:47:30||1059||1058.8||1059||1058.8|1570
1629200860000|2021-08-17 11:47:40|1059|1058.6|1059|1058.8|1059|1058.8|1059|1058.6|0
1629200870000|2021-08-17 11:47:50|1059.2|1059|1059.4|1059|1059.4|1059.2|1059.2|1058.8|615
1629200880000|2021-08-17 11:48:00|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|5
1629200890000|2021-08-17 11:48:10|1059.2|1058.8|1059.2|1058.8|1059.2|1059|1059|1058.6|3780
1629200900000|2021-08-17 11:48:20|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|2000
1629200910000|2021-08-17 11:48:30|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1058.8|500
1629200920000|2021-08-17 11:48:40|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059|0
1629200930000|2021-08-17 11:48:50|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|223
1629200940000|2021-08-17 11:49:00|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|381
1629200950000|2021-08-17 11:49:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|3217
1629200960000|2021-08-17 11:49:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|0
1629200970000|2021-08-17 11:49:30|1059.6|1059.2|1059.4|1059|1059.8|1059.2|1059.4|1059|1790
1629200980000|2021-08-17 11:49:40|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|1150
1629200990000|2021-08-17 11:49:50|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|810
1629201000000|2021-08-17 11:50:00|1059.2|1058.8|1059.4|1058.8|1059.4|1059|1059.2|1058.8|721
1629201010000|2021-08-17 11:50:10|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.8|0
1629201030000|2021-08-17 11:50:30|1059|1058.6|1059|1058.6|1059.2|1059|1058.6|1058.4|4382
1629201060000|2021-08-17 11:51:00|1058.8|1058.4|1059|1058.6|1059|1058.8|1058.6|1058.4|3326
1629201070000|2021-08-17 11:51:10||1058.8||1058.6||1058.8||1058.6|1
1629201080000|2021-08-17 11:51:20|1058.8|1058.4|1058.8|1058.6|1059|1058.6|1058.6|1058.2|5796
1629201090000|2021-08-17 11:51:30|1059||1059||1059||1059||0
1629201100000|2021-08-17 11:51:40|1058.8|1058.4|1059|1058.4|1059|1058.4|1058.8|1058.4|93
1629201120000|2021-08-17 11:52:00|1058.8||1058.8||1058.8||1058.8||0
1629201140000|2021-08-17 11:52:20|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|281
1629201150000|2021-08-17 11:52:30|1058.6|1058.2|1058.8|1058.6|1059|1058.6|1058.4|1058.2|11644
1629201160000|2021-08-17 11:52:40|1058.6|1058.4|1059|1058.6|1059.2|1059|1058.6|1058.2|8739
1629201170000|2021-08-17 11:52:50|1058.8|1058.2|1058.8|1058.4|1059|1058.6|1058.6|1058.2|11555
1629201180000|2021-08-17 11:53:00||1058.6||1058.4||1058.6||1058.4|0
1629201200000|2021-08-17 11:53:20|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.2|1058|5902
1629201210000|2021-08-17 11:53:30|1058.6|1058.2|1058.6|1058.4|1058.8|1058.4|1058.6|1058.2|500
1629201220000|2021-08-17 11:53:40|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.8|1058.4|1
1629201230000|2021-08-17 11:53:50|1059|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.4|2870
1629201240000|2021-08-17 11:54:00|1059|1058.4|1058.8|1058.6|1059|1058.6|1058.6|1058.4|1127
1629201250000|2021-08-17 11:54:10|||||||||121
1629201260000|2021-08-17 11:54:20|1059|1058.8|1058.8|1058.4|1059|1058.8|1058.8|1058.4|2539
1629201270000|2021-08-17 11:54:30|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|774
1629201280000|2021-08-17 11:54:40|1058.6|1058.2|1058.6|1058.4|1058.6|1058.4|1058.6|1058.2|1989
1629201290000|2021-08-17 11:54:50|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.8|1058.4|650
1629201300000|2021-08-17 11:55:00|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|3010
1629201310000|2021-08-17 11:55:10|1059|1058.6|1059|1058.6|1059|1058.8|1059|1058.6|0
1629201320000|2021-08-17 11:55:20|1059.2|1058.8|1059|1058.4|1059.2|1058.8|1059|1058.4|1046
1629201330000|2021-08-17 11:55:30|1058.8||1058.8||1058.8||1058.8||0
1629201340000|2021-08-17 11:55:40|1059||1059||1059||1059||0
1629201350000|2021-08-17 11:55:50|1059.2|1058.6|1059.2|1058.6|1059.2|1058.8|1059.2|1058.6|0
1629201360000|2021-08-17 11:56:00|1059|1058.4|1058.8|1058.4|1059|1058.4|1058.8|1058.4|0
1629201370000|2021-08-17 11:56:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1629201380000|2021-08-17 11:56:20|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.2|0
1629201390000|2021-08-17 11:56:30||1058.8||1058.6||1058.8||1058.6|0
1629201400000|2021-08-17 11:56:40|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|231
1629201410000|2021-08-17 11:56:50|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.4|1059|12
1629201420000|2021-08-17 11:57:00|1059.2|1058.8|1059.2|1058.8|1059.2|1059|1059|1058.8|500
1629201430000|2021-08-17 11:57:10|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1058.8|0
1629201440000|2021-08-17 11:57:20|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059|1045
1629201450000|2021-08-17 11:57:30|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1629201460000|2021-08-17 11:57:40|1059.8|1059.4|1059.6|1059.2|1060.2|1060|1059.6|1059.2|5446
1629201470000|2021-08-17 11:57:50|1059.8|1059|1059.4|1058.8|1059.8|1059.2|1059.2|1058.8|5630
1629201480000|2021-08-17 11:58:00|1059.2||1059.2||1059.4||1059.2||0
1629201490000|2021-08-17 11:58:10|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1629201500000|2021-08-17 11:58:20|1059|1059|1059.2|1059|1059.4|1059.2|1059|1059|2142
1629201510000|2021-08-17 11:58:30|1059|1058.8|1059.2|1058.6|1059.2|1058.8|1059|1058.6|1173
1629201520000|2021-08-17 11:58:40|1059|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.4|5
1629201530000|2021-08-17 11:58:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|0
1629201540000|2021-08-17 11:59:00|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|40
1629201560000|2021-08-17 11:59:20|1058.4|1058|1058.6|1058.2|1058.6|1058.4|1058.4|1058|1499
1629201580000|2021-08-17 11:59:40|1058.4|1058.4|1058.4|1058.2|1058.4|1058.4|1058.4|1058.2|1021
1629201590000|2021-08-17 11:59:50|1058.6|1058.4|1058.6|1058|1058.6|1058.4|1058.6|1058|11
1629201600000|2021-08-17 12:00:00|1058.4|1058.2|1059|1058.8|1059|1058.8|1058.4|1058.2|8056
1629201610000|2021-08-17 12:00:10|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.8|911
1629201620000|2021-08-17 12:00:20||1058.6||1058.8||1058.8||1058.6|0
1629201630000|2021-08-17 12:00:30|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|2416
1629201640000|2021-08-17 12:00:40|1059|1058.6|1059.2|1058.6|1059.2|1058.6|1058.8|1058.4|2667
1629201650000|2021-08-17 12:00:50|1059|1058.4|1058.6|1058|1059|1058.4|1058.4|1058|1099
1629201670000|2021-08-17 12:01:10|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|204
1629201680000|2021-08-17 12:01:20|1058.4|1058|1058.8|1058.4|1058.8|1058.6|1058.4|1058|0
1629201690000|2021-08-17 12:01:30|1058.4|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|8500
1629201720000|2021-08-17 12:02:00|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1240
1629201740000|2021-08-17 12:02:20|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|2249
1629201750000|2021-08-17 12:02:30|1059|1058.6|1059|1058.6|1059|1058.8|1059|1058.6|500
1629201760000|2021-08-17 12:02:40|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1629201770000|2021-08-17 12:02:50|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|1416
1629201780000|2021-08-17 12:03:00|1059||1059.2||1059.2||1059||0
1629201800000|2021-08-17 12:03:20|1059|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.6|747
1629201810000|2021-08-17 12:03:30|1058.6|1058.4|1059|1058.4|1059|1058.6|1058.6|1058.4|1676
1629201820000|2021-08-17 12:03:40||1058.6||1058.6||1058.6||1058.6|0
1629201830000|2021-08-17 12:03:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|505
1629201840000|2021-08-17 12:04:00|1059|1058.6|1058.8|1058.6|1059|1058.8|1058.8|1058.4|2327
1629201850000|2021-08-17 12:04:10|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|1582
1629201860000|2021-08-17 12:04:20|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058|1057.6|4756
1629201890000|2021-08-17 12:04:50||1058.4||1058.2||1058.4||1058.2|1000
1629201910000|2021-08-17 12:05:10|1058.4||1058.6||1058.8||1058.4||500
1629201920000|2021-08-17 12:05:20|1058.8|1058.4|1058.8|1058.4|1059|1058.6|1058.8|1058.4|200
1629201930000|2021-08-17 12:05:30|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|0
1629201950000|2021-08-17 12:05:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|2553
1629201960000|2021-08-17 12:06:00|1059|1058.6|1058.8|1058.4|1059|1058.8|1058.6|1058.2|4701
1629201970000|2021-08-17 12:06:10|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1629201980000|2021-08-17 12:06:20|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1629201990000|2021-08-17 12:06:30|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|247
1629202010000|2021-08-17 12:06:50|1059.2||1059.2||1059.2||1059.2||0
1629202020000|2021-08-17 12:07:00|1059|1058.8|1059.4|1059|1059.4|1059|1058.8|1058.6|737
1629202040000|2021-08-17 12:07:20|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|5255
1629202050000|2021-08-17 12:07:30|1059||1059.2||1059.2||1059||0
1629202060000|2021-08-17 12:07:40|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|310
1629202070000|2021-08-17 12:07:50||1058.6||1058.6||1058.6||1058.6|0
1629202100000|2021-08-17 12:08:20||1058.8||1058.8||1058.8||1058.8|0
1629202130000|2021-08-17 12:08:50|1059|1058.6|1059.2|1058.6|1059.2|1058.8|1058.8|1058.6|723
1629202140000|2021-08-17 12:09:00|1059||1059.2||1059.2||1059||100
1629202150000|2021-08-17 12:09:10|1059|1058.8|1059.2|1058.6|1059.2|1058.8|1059|1058.6|0
1629202160000|2021-08-17 12:09:20|1059|1058.8|1059|1058.8|1059|1058.8|1059|1058.8|0
1629202170000|2021-08-17 12:09:30||1058.6||1058.6||1058.6||1058.6|0
1629202200000|2021-08-17 12:10:00|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|0
1629202260000|2021-08-17 12:11:00|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|2810
1629202290000|2021-08-17 12:11:30|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|5846
1629202310000|2021-08-17 12:11:50|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1629202330000|2021-08-17 12:12:10|1059.4|1059|1059.2|1058.8|1059.6|1059.2|1059|1058.6|1624
1629202380000|2021-08-17 12:13:00|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|607
1629202390000|2021-08-17 12:13:10|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.8|4458
1629202410000|2021-08-17 12:13:30|1059|1058.6|1059|1058.4|1059|1058.6|1058.8|1058.4|2845
1629202430000|2021-08-17 12:13:50|1058.8|1058.6|1058.8|1058.6|1058.8|1058.6|1058.6|1058.6|1574
1629202440000|2021-08-17 12:14:00|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|827
1629202460000|2021-08-17 12:14:20|1058.6||1058.6||1058.6||1058.6||0
1629202470000|2021-08-17 12:14:30|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|107
1629202480000|2021-08-17 12:14:40|1058.6|1058.2|1058.4|1058.2|1058.6|1058.2|1058.4|1058|6748
1629202490000|2021-08-17 12:14:50|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|539
1629202500000|2021-08-17 12:15:00||1058.6||1058.4||1058.6||1058.4|9
1629202510000|2021-08-17 12:15:10|||||||||200
1629202530000|2021-08-17 12:15:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|733
1629202560000|2021-08-17 12:16:00|1058.4|1058|1057.8|1057.6|1058.4|1058|1057.8|1057.6|14950
1629202570000|2021-08-17 12:16:10|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|147
1629202610000|2021-08-17 12:16:50|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|934
1629202620000|2021-08-17 12:17:00|1058.2|1057.8|1058.2|1058|1058.2|1058|1058.2|1057.6|1560
1629202630000|2021-08-17 12:17:10|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|1691
1629202640000|2021-08-17 12:17:20|1058.8||1058.8||1058.8||1058.8||0
1629202650000|2021-08-17 12:17:30||1058.4||1058.6||1058.6||1058.4|0
1629202660000|2021-08-17 12:17:40|1059|1058.4|1059|1058.8|1059|1058.8|1059|1058.4|400
1629202670000|2021-08-17 12:17:50|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.8|500
1629202680000|2021-08-17 12:18:00|1059|1059|1059.2|1058.8|1059.4|1059|1059|1058.8|0
1629202690000|2021-08-17 12:18:10|1059||1059.2||1059.2||1059||0
1629202700000|2021-08-17 12:18:20|1059||1059||1059.2||1059||69
1629202720000|2021-08-17 12:18:40|1059.2|1059|1059|1058.6|1059.2|1059|1059|1058.6|93
1629202730000|2021-08-17 12:18:50|1058.8|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.6|103
1629202740000|2021-08-17 12:19:00|1058.8|1058.4|1058.4|1058.2|1058.8|1058.4|1058.2|1058|7612
1629202750000|2021-08-17 12:19:10|1058.6|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|383
1629202760000|2021-08-17 12:19:20|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1629202770000|2021-08-17 12:19:30|1058.6|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|4
1629202780000|2021-08-17 12:19:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1629202790000|2021-08-17 12:19:50|1058.4|1058|1058.4|1057.8|1058.4|1058.2|1058|1057.6|7750
1629202800000|2021-08-17 12:20:00||1058||1058.2||1058.2||1058|0
1629202810000|2021-08-17 12:20:10|1058.2|1058|1058.2|1057.8|1058.2|1058|1058|1057.6|1320
1629202820000|2021-08-17 12:20:20|1058.4|1058|1058.2|1058|1058.4|1058|1058.2|1058|0
1629202830000|2021-08-17 12:20:30|1058.4||1058.2||1058.4||1058.2||42
1629202840000|2021-08-17 12:20:40|1058.4|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.8|0
1629202850000|2021-08-17 12:20:50|1058|1057.6|1058|1057.6|1058.2|1057.6|1057.8|1057.6|2441
1629202860000|2021-08-17 12:21:00|1057.8||1058||1058||1057.8||0
1629202900000|2021-08-17 12:21:40|1057.8||1057.8||1057.8||1057.8||2640
1629202910000|2021-08-17 12:21:50||1057.4||1057.4||1057.4||1057.4|200
1629202940000|2021-08-17 12:22:20|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1629202950000|2021-08-17 12:22:30|1057.6|1057.4|1058|1057.6|1058|1057.8|1057.6|1057.4|457
1629202960000|2021-08-17 12:22:40|1058.2|1057.4|1058.2|1057.6|1058.2|1057.6|1058.2|1057.4|2000
1629202980000|2021-08-17 12:23:00|1058||1058||1058||1058||0
1629202990000|2021-08-17 12:23:10|1057.8|1057.4|1057.8|1057.2|1057.8|1057.6|1057.8|1057.2|2269
1629203000000|2021-08-17 12:23:20||1057.4||1057.4||1057.4||1057.4|0
1629203010000|2021-08-17 12:23:30||1057.2||1057.2||1057.2||1057.2|0
1629203020000|2021-08-17 12:23:40|1057.6|1057|1057.8|1057.6|1057.8|1057.6|1057.4|1057|5573
1629203030000|2021-08-17 12:23:50||1057.4||1057.4||1057.4||1057.4|1167
1629203050000|2021-08-17 12:24:10|1057.6||1057.8||1057.8||1057.6||29
1629203060000|2021-08-17 12:24:20|1058|1057.6|1058.2|1058|1058.4|1058.2|1058|1057.6|3034
1629203100000|2021-08-17 12:25:00|1058.4||1058.4||1058.4||1058.2||16
1629203110000|2021-08-17 12:25:10|1058.2|1057.8|1058.2|1057.6|1058.2|1057.8|1058.2|1057.6|918
1629203120000|2021-08-17 12:25:20|1058|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.6|2238
1629203130000|2021-08-17 12:25:30|1058.4|1058|1058.6|1058.2|1058.8|1058.2|1058.4|1058|4467
1629203140000|2021-08-17 12:25:40|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1629203160000|2021-08-17 12:26:00|1059|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.6|917
1629203170000|2021-08-17 12:26:10|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|462
1629203200000|2021-08-17 12:26:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|1750
1629203210000|2021-08-17 12:26:50|1058.8||1058.6||1058.8||1058.6||0
1629203220000|2021-08-17 12:27:00|1058.4|1058|1058.2|1057.8|1058.4|1058|1058|1057.6|2767
1629203250000|2021-08-17 12:27:30|1058.4|1058|1058.6|1058.2|1058.8|1058.2|1058.4|1058|0
1629203260000|2021-08-17 12:27:40|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1629203270000|2021-08-17 12:27:50|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|757
1629203280000|2021-08-17 12:28:00|1058.6|1057.8|1058.2|1057.8|1058.6|1058.2|1058|1057.6|21133
1629203290000|2021-08-17 12:28:10|1058.4|1058|1058.6|1058|1058.6|1058|1058.4|1058|500
1629203300000|2021-08-17 12:28:20|1058.4|1057.8|1058|1057.8|1058.4|1057.8|1058|1057.8|2507
1629203310000|2021-08-17 12:28:30|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1058|1000
1629203330000|2021-08-17 12:28:50|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|500
1629203350000|2021-08-17 12:29:10||1058||1058||1058||1058|0
1629203370000|2021-08-17 12:29:30|1058.4||1058.4||1058.6||1058.4||239
1629203390000|2021-08-17 12:29:50|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|950
1629203400000|2021-08-17 12:30:00|1058|1057.6|1057.6|1057|1058|1057.8|1057.6|1056.8|3388
1629203410000|2021-08-17 12:30:10|1057.4|1057.2|1057|1056.8|1057.4|1057.2|1057|1056.2|1223
1629203420000|2021-08-17 12:30:20|1057.2|1056.6|1057.4|1057|1057.6|1057.2|1057.2|1056.6|3056
1629203430000|2021-08-17 12:30:30|1057.6||1057.6||1057.6||1057.6||0
1629203440000|2021-08-17 12:30:40|1057.4||1057.4||1057.4||1057.4||0
1629203450000|2021-08-17 12:30:50|1057.2|1056.8|1056.4|1056|1057.2|1056.8|1056.4|1056|183
1629203460000|2021-08-17 12:31:00|1056.6|1056.2|1057|1056.6|1057|1056.6|1056.4|1056.2|7515
1629203470000|2021-08-17 12:31:10|1056.8|1056.4|1057.4|1056.8|1057.4|1057|1056.6|1056.4|5608
1629203480000|2021-08-17 12:31:20|1057.2|1057|1057.8|1057.6|1058.2|1057.8|1057.2|1057|19179
1629203490000|2021-08-17 12:31:30|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057|1056.8|14192
1629203500000|2021-08-17 12:31:40|1058|1057.6|1058.4|1058|1058.4|1058|1058|1057.6|646
1629203510000|2021-08-17 12:31:50|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|9050
1629203520000|2021-08-17 12:32:00|1058.4||1058.4||1058.4||1058.2||0
1629203530000|2021-08-17 12:32:10|1058.2|1058|1059.6|1059.2|1059.8|1059.4|1058.2|1058|6194
1629203540000|2021-08-17 12:32:20|1059.4|1059|1058.8|1058.4|1059.6|1059|1058.8|1058.4|3481
1629203550000|2021-08-17 12:32:30|1058.6|1058.2|1059|1058.4|1059|1058.6|1058.4|1058|2202
1629203560000|2021-08-17 12:32:40|1058.8|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|0
1629203570000|2021-08-17 12:32:50|1058.8|1058.4|1059.4|1059|1059.4|1059.2|1058.8|1058.4|403
1629203580000|2021-08-17 12:33:00||1058.8||1059||1059||1058.8|0
1629203590000|2021-08-17 12:33:10|1059.6|1059.2|1060.4|1059.8|1060.4|1060|1059.4|1059.2|4806
1629203600000|2021-08-17 12:33:20|1060|1060|1060.8|1060.4|1061|1060.4|1060|1059.8|6810
1629203610000|2021-08-17 12:33:30|1060.6|1060.2|1060.4|1060|1060.6|1060.4|1060.2|1059.8|1266
1629203620000|2021-08-17 12:33:40|1060.2|1059.8|1060.2|1059.6|1060.2|1059.8|1060.2|1059.6|1075
1629203630000|2021-08-17 12:33:50|1059.8|1059.8|1059.2|1058.8|1059.8|1059.8|1059.2|1058.6|2366
1629203650000|2021-08-17 12:34:10|1059|1058.6|1058.4|1058|1059.2|1058.8|1058.2|1057.8|30649
1629203660000|2021-08-17 12:34:20|1058.2|1057.8|1058.4|1058|1058.6|1058.4|1058.2|1057.8|2062
1629203670000|2021-08-17 12:34:30|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.6|1169
1629203680000|2021-08-17 12:34:40|1058.4|1058.2|1058.8|1058.4|1058.8|1058.6|1058.4|1058.2|8619
1629203690000|2021-08-17 12:34:50|1059|1058.6|1060|1059.6|1060|1059.6|1059|1058.6|16791
1629203700000|2021-08-17 12:35:00|1060.2|1059.4|1059.2|1058.8|1060.2|1059.6|1059|1058.6|24375
1629203710000|2021-08-17 12:35:10|1059.4|1059|1059|1058.6|1059.4|1059|1059|1058.6|976
1629203730000|2021-08-17 12:35:30|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|62
1629203740000|2021-08-17 12:35:40|1059.2|1058.8|1059|1058.8|1059.2|1058.8|1059|1058.8|0
1629203750000|2021-08-17 12:35:50|1059.2|1059|1059.4|1058.8|1059.4|1059|1059.2|1058.8|2
1629203760000|2021-08-17 12:36:00|1059.6|1059|1059.6|1059.2|1059.6|1059.2|1059.6|1059|100
1629203770000|2021-08-17 12:36:10|1059.4|1059|1059.2|1058.8|1059.6|1059|1059.2|1058.8|0
1629203780000|2021-08-17 12:36:20|1059.4|1059|1059.6|1059|1059.6|1059|1059.2|1059|0
1629203790000|2021-08-17 12:36:30|1059.4|1058.8|1059.8|1059.2|1059.8|1059.2|1059.2|1058.8|0
1629203800000|2021-08-17 12:36:40|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.4|1059|1267
1629203810000|2021-08-17 12:36:50|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1629203820000|2021-08-17 12:37:00|1059.4|1059|1059.4|1059|1059.6|1059|1059.2|1058.8|39
1629203830000|2021-08-17 12:37:10|1059.6|1059.2|1059.6|1059.2|1059.8|1059.6|1059.4|1059.2|17139
1629203840000|2021-08-17 12:37:20|1059.8|1059|1059.6|1059|1059.8|1059.2|1059.2|1058.8|752
1629203850000|2021-08-17 12:37:30|1059|1058.8|1059.2|1058.8|1059.6|1059|1059|1058.8|10000
1629203860000|2021-08-17 12:37:40|1059.4|1058.6|1059|1058.6|1059.4|1058.8|1058.8|1058.6|6711
1629203870000|2021-08-17 12:37:50|1058.6|1058.4|1059.2|1058.6|1059.2|1058.6|1058.6|1058.4|5500
1629203880000|2021-08-17 12:38:00||1058.8||1058.8||1058.8||1058.8|0
1629203890000|2021-08-17 12:38:10|1059|1058.6|1059.2|1058.8|1059.2|1059|1059|1058.6|0
1629203900000|2021-08-17 12:38:20||1059||1058.8||1059||1058.8|0
1629203910000|2021-08-17 12:38:30||1058.6||1058.6||1058.6||1058.6|0
1629203920000|2021-08-17 12:38:40||1058.8||1058.6||1059||1058.6|0
1629203930000|2021-08-17 12:38:50|1059.4|1058.8|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1629203940000|2021-08-17 12:39:00|1059.4||1059.2||1059.4||1059.2||0
1629203950000|2021-08-17 12:39:10|1059.4||1059.2||1059.4||1059.2||0
1629203960000|2021-08-17 12:39:20|1059||1059.2||1059.2||1059||830
1629203980000|2021-08-17 12:39:40|1059|1058.6|1059.4|1059|1059.4|1059.2|1058.8|1058.6|2221
1629204000000|2021-08-17 12:40:00|1059.6|1059.2|1059.4|1059|1059.6|1059.4|1059.2|1059|1055
1629204010000|2021-08-17 12:40:10|1059.2|1058.8|1059.4|1059|1059.6|1059.2|1059.2|1058.8|3003
1629204060000|2021-08-17 12:41:00|1059.2|1058.8|1059.8|1059.4|1060|1059.4|1059.2|1058.8|3217
1629204070000|2021-08-17 12:41:10|1060|1059.8|1059.8|1059.4|1060|1059.8|1059.8|1059.4|1022
1629204080000|2021-08-17 12:41:20|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1059.8|1059.4|2042
1629204090000|2021-08-17 12:41:30|1060.4|1059.8|1060.6|1060|1060.6|1060|1060.4|1059.8|0
1629204100000|2021-08-17 12:41:40|1060.8|1060.2|1060.8|1060.4|1061|1060.4|1060.8|1060.2|0
1629204110000|2021-08-17 12:41:50|1060.6|1060.2|1061.2|1060.8|1061.2|1060.8|1060.4|1060.2|3821
1629204120000|2021-08-17 12:42:00|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1060.6|1060.2|1747
1629204130000|2021-08-17 12:42:10|1061|1060.8|1061.6|1061.2|1061.6|1061.2|1061|1060.8|561
1629204140000|2021-08-17 12:42:20|1061.4|1061|1061.6|1061.2|1061.8|1061.4|1061.4|1061|2737
1629204150000|2021-08-17 12:42:30|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.4|1061|0
1629204160000|2021-08-17 12:42:40|1061.8|1061.2|1062|1061.4|1062|1061.6|1061.8|1061.2|0
1629204170000|2021-08-17 12:42:50|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.4|1061.2|4427
1629204180000|2021-08-17 12:43:00|1061.4|1061|1061.4|1061|1061.6|1061|1061.2|1061|749
1629204190000|2021-08-17 12:43:10|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|1658
1629204200000|2021-08-17 12:43:20|1061.4||1061.2||1061.4||1061.2||0
1629204210000|2021-08-17 12:43:30|1061|1060.8|1061.4|1061|1061.4|1061.2|1061|1060.8|1051
1629204220000|2021-08-17 12:43:40|1061.6|1061.2|1062|1061.6|1062|1061.8|1061.6|1061.2|111
1629204230000|2021-08-17 12:43:50|1062.2|1061.8|1062.2|1061.6|1062.2|1061.8|1062|1061.6|0
1629204240000|2021-08-17 12:44:00|1062.4|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.6|400
1629204270000|2021-08-17 12:44:30|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1629204280000|2021-08-17 12:44:40|1062||1062||1062.2||1062||0
1629204290000|2021-08-17 12:44:50|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.4|1061.2|13223
1629204300000|2021-08-17 12:45:00|1061.4|1061|1061|1060.4|1061.4|1061|1061|1060.4|1612
1629204310000|2021-08-17 12:45:10|1061.2|1060.6|1061.4|1060.8|1061.4|1060.8|1061|1060.6|73
1629204320000|2021-08-17 12:45:20|1061.2|1060.6|1061|1060.4|1061.2|1060.6|1060.8|1060.4|0
1629204330000|2021-08-17 12:45:30|1060.8|1060.8|1062|1061.6|1062.4|1062.2|1060.8|1060.8|46884
1629204340000|2021-08-17 12:45:40|1061.8|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.4|0
1629204350000|2021-08-17 12:45:50|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|933
1629204360000|2021-08-17 12:46:00|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1060.8|1326
1629204370000|2021-08-17 12:46:10|1061.2|1060.8|1061.8|1061.6|1062.6|1062.4|1061.2|1060.8|32130
1629204380000|2021-08-17 12:46:20|1062||1062.2||1062.2||1062||0
1629204390000|2021-08-17 12:46:30|1062.4|1061.8|1062.8|1062.4|1062.8|1062.4|1062.4|1061.8|0
1629204410000|2021-08-17 12:46:50|1062.6||1062.8||1062.8||1062.6||0
1629204420000|2021-08-17 12:47:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|713
1629204430000|2021-08-17 12:47:10|1062.4|1062|1062|1061.6|1062.4|1062|1062|1061.6|781
1629204450000|2021-08-17 12:47:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1629204470000|2021-08-17 12:47:50|1061.6|1061.2|1062|1061.4|1062|1061.4|1061.4|1061.2|2454
1629204480000|2021-08-17 12:48:00|1061.8|1061.6|1062|1061.4|1062|1061.8|1061.8|1061.4|21
1629204490000|2021-08-17 12:48:10|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|2981
1629204500000|2021-08-17 12:48:20|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|653
1629204510000|2021-08-17 12:48:30|1061.4|1061.2|1061.4|1061|1061.6|1061.4|1061.4|1061|2058
1629204520000|2021-08-17 12:48:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1629204530000|2021-08-17 12:48:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1629204540000|2021-08-17 12:49:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1629204550000|2021-08-17 12:49:10|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1104
1629204570000|2021-08-17 12:49:30|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.4|115
1629204580000|2021-08-17 12:49:40||1061.2||1061.2||1061.2||1061.2|0
1629204590000|2021-08-17 12:49:50|1061.6||1061.6||1061.6||1061.4||0
1629204600000|2021-08-17 12:50:00|1061.8|1061.4|1061.8|1061.6|1062|1061.6|1061.6|1061.2|0
1629204610000|2021-08-17 12:50:10|1062|1061.8|1062.4|1061.8|1062.4|1061.8|1062|1061.8|28
1629204620000|2021-08-17 12:50:20||1062||1062||1062||1062|0
1629204630000|2021-08-17 12:50:30|1062.2|1061.8|1062|1061.6|1062.4|1061.8|1061.8|1061.6|2137
1629204640000|2021-08-17 12:50:40|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.8|1061.4|1258
1629204650000|2021-08-17 12:50:50||1061.4||1061.4||1061.4||1061.4|262
1629204660000|2021-08-17 12:51:00|1062|1061.6|1062|1061.6|1062|1061.8|1062|1061.6|0
1629204670000|2021-08-17 12:51:10||1061.8||1061.6||1061.8||1061.6|0
1629204680000|2021-08-17 12:51:20|1061.6|1061.4|1061.8|1061.4|1062|1061.6|1061.4|1061.2|11806
1629204690000|2021-08-17 12:51:30|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|104
1629204720000|2021-08-17 12:52:00|1062|1061.6|1062.4|1061.8|1062.4|1062|1062|1061.6|2748
1629204730000|2021-08-17 12:52:10|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.4|1062|0
1629204740000|2021-08-17 12:52:20|1062.8|1062.2|1062.8|1062.4|1062.8|1062.4|1062.8|1062.2|0
1629204750000|2021-08-17 12:52:30|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1629204760000|2021-08-17 12:52:40|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.6|0
1629204770000|2021-08-17 12:52:50|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|14
1629204780000|2021-08-17 12:53:00|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|2086
1629204800000|2021-08-17 12:53:20|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.6|2980
1629204810000|2021-08-17 12:53:30|1063|1062.4|1062.6|1062|1063|1062.4|1062.6|1062|215
1629204820000|2021-08-17 12:53:40|1062.8|1062.2|1062.8|1062.4|1063|1062.6|1062.8|1062.2|463
1629204830000|2021-08-17 12:53:50|1062.6|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|1292
1629204840000|2021-08-17 12:54:00|1063|1062.4|1063|1062.4|1063|1062.6|1062.6|1062.2|1920
1629204850000|2021-08-17 12:54:10|1062.8||1063||1063||1062.8||0
1629204860000|2021-08-17 12:54:20|1063.2|1062.6|1063.4|1063|1063.6|1063.2|1063|1062.6|77
1629204870000|2021-08-17 12:54:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1629204880000|2021-08-17 12:54:40|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1629204890000|2021-08-17 12:54:50|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|24
1629204900000|2021-08-17 12:55:00|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|471
1629204910000|2021-08-17 12:55:10|1063.6|1063|1063.4|1063|1063.6|1063.4|1063.4|1062.8|1
1629204920000|2021-08-17 12:55:20||1062.8||1062.8||1063||1062.8|0
1629204930000|2021-08-17 12:55:30||1063||1063||1063||1063|0
1629204940000|2021-08-17 12:55:40||1063.2||1063.2||1063.2||1063|0
1629204950000|2021-08-17 12:55:50||1063||1063||1063||1063|119
1629204960000|2021-08-17 12:56:00|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|417
1629204980000|2021-08-17 12:56:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629204990000|2021-08-17 12:56:30|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1629205010000|2021-08-17 12:56:50|1063.4|1063|1063.4|1063|1063.6|1063|1063.2|1063|0
1629205020000|2021-08-17 12:57:00|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1629205030000|2021-08-17 12:57:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1629205080000|2021-08-17 12:58:00|1063.8|1063.4|1063.8|1063.2|1064|1063.6|1063.8|1063.2|700
1629205090000|2021-08-17 12:58:10|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|5
1629205120000|2021-08-17 12:58:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|2121
1629205140000|2021-08-17 12:59:00|1063.2||1063.4||1063.4||1063.2||296
1629205160000|2021-08-17 12:59:20|1063.6|1063.2|1064|1063.4|1064|1063.6|1063.6|1063.2|2054
1629205170000|2021-08-17 12:59:30|1063.8|1063.6|1064.4|1064|1064.4|1064|1063.6|1063.2|11070
1629205180000|2021-08-17 12:59:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1629205190000|2021-08-17 12:59:50|1064.4|1064|1064.2|1063.6|1064.4|1064|1063.6|1063.4|9962
1629205200000|2021-08-17 13:00:00|1064|1063.8|1063.6|1063.2|1064|1063.8|1063.6|1063.2|2466
1629205210000|2021-08-17 13:00:10|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|3271
1629205220000|2021-08-17 13:00:20|1064.4|1064|1064.6|1064|1064.6|1064.2|1064.4|1064|1090
1629205230000|2021-08-17 13:00:30|1064.4|1063.8|1064.4|1063.8|1064.4|1064|1063.8|1063.6|20747
1629205240000|2021-08-17 13:00:40|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.6|0
1629205250000|2021-08-17 13:00:50|1064|1063.6|1064|1063.6|1064.2|1063.6|1064|1063.6|477
1629205260000|2021-08-17 13:01:00|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064.2|1063.8|1448
1629205270000|2021-08-17 13:01:10|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|2392
1629205280000|2021-08-17 13:01:20|1064.4|1064|1064.2|1063.6|1064.4|1064|1064|1063.6|0
1629205290000|2021-08-17 13:01:30|1064||1064||1064||1064||0
1629205300000|2021-08-17 13:01:40|1063.8|1063.4|1064.6|1064.2|1064.6|1064.4|1063.8|1063.4|18588
1629205310000|2021-08-17 13:01:50|1064.8|1064.4|1064.8|1064.2|1064.8|1064.6|1064.4|1064|3344
1629205320000|2021-08-17 13:02:00|1065|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1629205330000|2021-08-17 13:02:10|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.6|1064.2|0
1629205340000|2021-08-17 13:02:20|1064.2|1064|1064.4|1064|1064.4|1064|1064|1063.8|5385
1629205350000|2021-08-17 13:02:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|365
1629205360000|2021-08-17 13:02:40||1064||1063.8||1064||1063.8|0
1629205370000|2021-08-17 13:02:50|1064.4||1064.2||1064.4||1064.2||0
1629205390000|2021-08-17 13:03:10|1064.4|1064|1064.6|1064|1064.6|1064.2|1064.4|1064|485
1629205400000|2021-08-17 13:03:20|1064.4|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|0
1629205410000|2021-08-17 13:03:30|1064.4|1064|1064.8|1064.2|1064.8|1064.4|1064.4|1064|2103
1629205420000|2021-08-17 13:03:40|1065|1064.4|1065|1064.6|1065|1064.8|1064.8|1064.4|3280
1629205440000|2021-08-17 13:04:00|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|792
1629205450000|2021-08-17 13:04:10|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1629205460000|2021-08-17 13:04:20|1065.2|1064.8|1065|1064.6|1065.4|1065|1064.8|1064.6|23
1629205470000|2021-08-17 13:04:30|1064.6|1064.4|1064.4|1064|1064.6|1064.4|1064.2|1064|19673
1629205480000|2021-08-17 13:04:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064|1108
1629205490000|2021-08-17 13:04:50||1064||1064||1064.2||1064|0
1629205500000|2021-08-17 13:05:00|1064.4|1064.2|1064.8|1064.2|1064.8|1064.4|1064.4|1064.2|38
1629205510000|2021-08-17 13:05:10|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1629205520000|2021-08-17 13:05:20||1064||1064.2||1064.2||1064|0
1629205530000|2021-08-17 13:05:30|1064.4|1064|1064.4|1063.8|1064.4|1064|1064|1063.8|411
1629205540000|2021-08-17 13:05:40|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1629205560000|2021-08-17 13:06:00|1064|1063.6|1063.8|1063.2|1064|1063.6|1063.6|1063.2|1258
1629205570000|2021-08-17 13:06:10|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629205580000|2021-08-17 13:06:20|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|64
1629205590000|2021-08-17 13:06:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1629205600000|2021-08-17 13:06:40|1064.2||1064.2||1064.2||1064.2||0
1629205610000|2021-08-17 13:06:50||1063.8||1063.8||1063.8||1063.8|0
1629205620000|2021-08-17 13:07:00|1063.8|1063.6|1064|1063.6|1064.2|1063.6|1063.8|1063.6|12
1629205630000|2021-08-17 13:07:10|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.2|1063|2573
1629205640000|2021-08-17 13:07:20|1063.4|1063|1063.4|1062.8|1063.6|1063.2|1063.2|1062.8|2758
1629205650000|2021-08-17 13:07:30|1063.2|1063|1063.4|1063|1063.6|1063|1063.2|1062.8|622
1629205660000|2021-08-17 13:07:40|1063.6||1063.4||1063.6||1063.4||0
1629205670000|2021-08-17 13:07:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|0
1629205680000|2021-08-17 13:08:00|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|1017
1629205690000|2021-08-17 13:08:10|1062.8||1062.8||1062.8||1062.8||0
1629205700000|2021-08-17 13:08:20|1063|1062.6|1063|1062.4|1063.2|1063|1063|1062.4|2595
1629205710000|2021-08-17 13:08:30|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|3000
1629205720000|2021-08-17 13:08:40|1063|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|224
1629205730000|2021-08-17 13:08:50|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629205740000|2021-08-17 13:09:00|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.4|1062|1261
1629205750000|2021-08-17 13:09:10|1062.8|1062.4|1063|1062.6|1063.2|1062.6|1062.8|1062.4|252
1629205760000|2021-08-17 13:09:20|1062.8|1062.4|1062.8|1062.4|1063|1062.4|1062.8|1062.4|0
1629205770000|2021-08-17 13:09:30|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|0
1629205780000|2021-08-17 13:09:40||1062.2||1062||1062.2||1062|0
1629205790000|2021-08-17 13:09:50|1062.4|1061.8|1062.2|1061.8|1062.4|1061.8|1062.2|1061.8|0
1629205800000|2021-08-17 13:10:00|1062.4|1062|1062.8|1062.2|1062.8|1062.4|1062.4|1062|0
1629205810000|2021-08-17 13:10:10|1062.6|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|2305
1629205840000|2021-08-17 13:10:40|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.4|1062|2126
1629205850000|2021-08-17 13:10:50||1061.8||1062||1062||1061.8|0
1629205860000|2021-08-17 13:11:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1629205870000|2021-08-17 13:11:10||1062||1062||1062||1062|0
1629205880000|2021-08-17 13:11:20|1062.4|1061.8|1062.2|1062|1062.4|1062|1062.2|1061.8|0
1629205890000|2021-08-17 13:11:30|1062.4|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|100
1629205910000|2021-08-17 13:11:50|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1629205930000|2021-08-17 13:12:10|1062.2||1062.2||1062.2||1062.2||0
1629205940000|2021-08-17 13:12:20|1062.4|1062.2|1062.4|1062|1062.8|1062.4|1062.4|1062|15210
1629205950000|2021-08-17 13:12:30|1062.2|1061.6|1062.4|1061.8|1062.4|1062|1061.8|1061.4|8245
1629205980000|2021-08-17 13:13:00|1062.2|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|1352
1629205990000|2021-08-17 13:13:10|1062.6|1062.4|1062.4|1062|1062.6|1062.4|1062.4|1062|3000
1629206000000|2021-08-17 13:13:20|1062.6|1062.2|1062.6|1062.2|1063|1062.4|1062.4|1062|3040
1629206010000|2021-08-17 13:13:30|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1629206020000|2021-08-17 13:13:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1629206030000|2021-08-17 13:13:50|1063|1062.2|1063|1062.6|1063|1062.6|1063|1062.2|26
1629206040000|2021-08-17 13:14:00||1062.4||1062.4||1062.4||1062.4|0
1629206050000|2021-08-17 13:14:10|1062.8|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1629206060000|2021-08-17 13:14:20|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1629206070000|2021-08-17 13:14:30|1063|1062.4|1063|1062.4|1063|1062.6|1062.6|1062.4|862
1629206080000|2021-08-17 13:14:40|1062.8||1062.8||1062.8||1062.8||248
1629206090000|2021-08-17 13:14:50|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|1810
1629206110000|2021-08-17 13:15:10||1062||1062.2||1062.2||1062|0
1629206140000|2021-08-17 13:15:40|1062.6|1062.4|1062.4|1062|1062.8|1062.4|1062.4|1061.8|2782
1629206150000|2021-08-17 13:15:50||1061.8||1061.8||1061.8||1061.8|0
1629206160000|2021-08-17 13:16:00|1062.2|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|0
1629206190000|2021-08-17 13:16:30|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1629206200000|2021-08-17 13:16:40|1062.4||1062.4||1062.4||1062.4||0
1629206210000|2021-08-17 13:16:50|1062.6|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|0
1629206220000|2021-08-17 13:17:00|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|535
1629206230000|2021-08-17 13:17:10|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1629206240000|2021-08-17 13:17:20|1063.2|1062.6|1063.4|1063.2|1063.4|1063.2|1063|1062.6|1000
1629206250000|2021-08-17 13:17:30|1063.6|1063.4|1064.2|1063.6|1064.2|1063.8|1063.6|1063.2|969
1629206260000|2021-08-17 13:17:40|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.6|1063.4|480
1629206270000|2021-08-17 13:17:50|1064||1064||1064||1063.8||0
1629206280000|2021-08-17 13:18:00|1063.8|1063.6|1064|1063.6|1065|1064.8|1063.8|1063.6|26766
1629206290000|2021-08-17 13:18:10|1064.2||1064.2||1064.2||1063.8||0
1629206300000|2021-08-17 13:18:20|1064.4|1064|1064|1063.6|1064.4|1064|1064|1063.6|0
1629206310000|2021-08-17 13:18:30|1063.8|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.8|0
1629206340000|2021-08-17 13:19:00|1064||1064||1064||1064||0
1629206350000|2021-08-17 13:19:10|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|364
1629206360000|2021-08-17 13:19:20|1063.6|1063.4|1063.4|1062.8|1063.6|1063.4|1063.2|1062.8|4680
1629206370000|2021-08-17 13:19:30||1063||1063||1063||1063|0
1629206380000|2021-08-17 13:19:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629206390000|2021-08-17 13:19:50|1063|1062.6|1063.2|1062.8|1063.2|1063|1062.4|1062|11015
1629206400000|2021-08-17 13:20:00|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.6|0
1629206410000|2021-08-17 13:20:10|1063.4|1062.8|1063.4|1063|1063.6|1063.2|1063.2|1062.6|307
1629206420000|2021-08-17 13:20:20|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|0
1629206430000|2021-08-17 13:20:30|1063.6|1063|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1629206440000|2021-08-17 13:20:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1629206450000|2021-08-17 13:20:50|1063|1063|1063.4|1063|1063.4|1063|1063|1062.6|2249
1629206460000|2021-08-17 13:21:00|1063.6|1062.8|1063.8|1063.2|1063.8|1063.4|1063.6|1062.8|834
1629206470000|2021-08-17 13:21:10|1063.6|1063|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1629206480000|2021-08-17 13:21:20|1063.6|1063.2|1063.8|1063.2|1063.8|1063.2|1063.4|1063.2|0
1629206490000|2021-08-17 13:21:30|1063.6|1063|1063.4|1063|1063.6|1063|1063.2|1063|0
1629206500000|2021-08-17 13:21:40|1063.2|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063.2|503
1629206510000|2021-08-17 13:21:50|1063.8|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.2|0
1629206520000|2021-08-17 13:22:00|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629206540000|2021-08-17 13:22:20|1064.2|1063.8|1064.6|1064.2|1064.6|1064.4|1064.2|1063.8|1004
1629206550000|2021-08-17 13:22:30|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629206560000|2021-08-17 13:22:40|1064.2|1064|1064.2|1063.6|1064.4|1064|1063.8|1063.6|9325
1629206570000|2021-08-17 13:22:50|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1629206580000|2021-08-17 13:23:00|1064.2|1064|1064.4|1064|1064.8|1064.4|1064.2|1064|0
1629206590000|2021-08-17 13:23:10||1063.8||1063.8||1064||1063.8|0
1629206600000|2021-08-17 13:23:20|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|0
1629206610000|2021-08-17 13:23:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1063.8|0
1629206620000|2021-08-17 13:23:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1629206630000|2021-08-17 13:23:50|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.4|1064|1097
1629206640000|2021-08-17 13:24:00|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1629206650000|2021-08-17 13:24:10|1065|1064.4|1064.6|1064.2|1065|1064.6|1064.6|1064.2|0
1629206660000|2021-08-17 13:24:20|1064.8|1064.4|1065|1064.4|1065.2|1064.6|1064.8|1064.4|5584
1629206670000|2021-08-17 13:24:30|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|0
1629206680000|2021-08-17 13:24:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|0
1629206700000|2021-08-17 13:25:00|1065|1064.6|1065.8|1065.2|1066|1065.4|1065|1064.6|1326
1629206710000|2021-08-17 13:25:10|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.4|1065.2|1505
1629206720000|2021-08-17 13:25:20|1065.6||1065.4||1065.6||1065.4||0
1629206730000|2021-08-17 13:25:30|1065.6||1065.8||1065.8||1065.4||743
1629206740000|2021-08-17 13:25:40|1065.6|1065|1065.6|1065|1065.6|1065|1065.4|1065|0
1629206750000|2021-08-17 13:25:50|1065.4|1064.8|1065.6|1065.2|1065.8|1065.2|1065.2|1064.8|0
1629206760000|2021-08-17 13:26:00|1065.8|1065.4|1065.6|1065|1066|1065.6|1065.6|1065|14
1629206770000|2021-08-17 13:26:10|1065.4|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1629206780000|2021-08-17 13:26:20||1065||1065||1065||1065|0
1629206790000|2021-08-17 13:26:30|1065.4||1065.2||1065.4||1065.2||0
1629206800000|2021-08-17 13:26:40|1065.4|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|19059
1629206810000|2021-08-17 13:26:50||1064.8||1064.8||1064.8||1064.8|2237
1629206830000|2021-08-17 13:27:10|1065.6|1065|1065.6|1065.2|1065.8|1065.2|1065.6|1065|27
1629206840000|2021-08-17 13:27:20|1065.4|1065.4|1065.8|1065.2|1066|1065.8|1065.4|1065.2|9935
1629206850000|2021-08-17 13:27:30|1065.6||1065.6||1065.6||1065.4||0
1629206860000|2021-08-17 13:27:40|1065.4||1065.6||1065.6||1065.4||500
1629206870000|2021-08-17 13:27:50|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|1120
1629206880000|2021-08-17 13:28:00|1065.6||1065.8||1065.8||1065.6||0
1629206890000|2021-08-17 13:28:10|1065.6|1065.2|1065.6|1065.2|1065.8|1065.2|1065.6|1065.2|782
1629206900000|2021-08-17 13:28:20|1065.4|1065|1065.4|1065|1065.8|1065.2|1065.4|1065|477
1629206910000|2021-08-17 13:28:30||1064.8||1064.8||1064.8||1064.8|0
1629206920000|2021-08-17 13:28:40|1065.2||1065.2||1065.2||1065||0
1629206930000|2021-08-17 13:28:50|1065||1065.2||1065.2||1065||0
1629206940000|2021-08-17 13:29:00|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|5680
1629206950000|2021-08-17 13:29:10|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.2|0
1629206960000|2021-08-17 13:29:20|1065|1064.2|1064.8|1064.2|1065|1064.2|1064.6|1064.2|0
1629206970000|2021-08-17 13:29:30||1064.4||1064.4||1064.4||1064.4|0
1629206980000|2021-08-17 13:29:40|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|1064.4|1064|4950
1629206990000|2021-08-17 13:29:50|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|17
1629207000000|2021-08-17 13:30:00|1064|1063.6|1063.8|1063.2|1064.2|1063.8|1063.6|1063.2|11918
1629207010000|2021-08-17 13:30:10|1064|1063.4|1063.6|1063.4|1064|1063.6|1063.6|1063.4|2396
1629207020000|2021-08-17 13:30:20|1063.8|1063|1063|1062.8|1063.8|1063|1062.6|1062.4|41603
1629207030000|2021-08-17 13:30:30|1062.8|1062.6|1063|1062.4|1063|1062.6|1062.6|1062.4|3884
1629207040000|2021-08-17 13:30:40|1062.8|1062.6|1064|1063.6|1064.2|1063.8|1062.8|1062.4|11107
1629207050000|2021-08-17 13:30:50|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.6|0
1629207060000|2021-08-17 13:31:00|1064.2|1063.8|1064.4|1064|1064.6|1064|1063.2|1062.8|6782
1629207070000|2021-08-17 13:31:10|1064.2|1063.8|1065.8|1065.4|1065.8|1065.4|1064.2|1063.8|25021
1629207080000|2021-08-17 13:31:20|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|3577
1629207090000|2021-08-17 13:31:30|1065.2|1064.8|1065.6|1065|1065.6|1065|1064.6|1064.2|5454
1629207100000|2021-08-17 13:31:40|1065.8|1065.2|1065.2|1064.8|1065.8|1065.4|1065.2|1064.6|0
1629207110000|2021-08-17 13:31:50|1065.4|1064.6|1065.2|1064.6|1065.4|1065|1065|1064.6|493
1629207120000|2021-08-17 13:32:00|1065|1064.4|1064.2|1063.8|1065|1064.4|1064|1063.6|2590
1629207130000|2021-08-17 13:32:10|1064.4|1064|1065|1064.4|1065|1064.6|1064.4|1063.8|1581
1629207140000|2021-08-17 13:32:20|1064.8|1064.6|1065.2|1064.8|1065.2|1065|1064.6|1064.6|2300
1629207150000|2021-08-17 13:32:30|1065|1064.6|1064.2|1063.8|1065.2|1064.6|1064.2|1063.6|1661
1629207160000|2021-08-17 13:32:40|1064|1063.6|1063.6|1063.4|1064|1063.6|1063.6|1063.2|60
1629207170000|2021-08-17 13:32:50|1063.8|1063.6|1063|1062.6|1064|1063.6|1063|1062.6|308
1629207180000|2021-08-17 13:33:00|1063.2|1062.8|1064.2|1063.6|1064.2|1064|1063.2|1062.8|1693
1629207190000|2021-08-17 13:33:10|1064|1063.8|1063.8|1063.6|1064.2|1063.8|1063.4|1063.2|1666
1629207200000|2021-08-17 13:33:20|1064|1063.4|1064.2|1063.8|1064.4|1064.2|1063.8|1063.4|13691
1629207210000|2021-08-17 13:33:30|1064|1064|1064|1063.6|1064|1064|1064|1063.6|0
1629207220000|2021-08-17 13:33:40|1063.8|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|41
1629207240000|2021-08-17 13:34:00|1064|1063.6|1063.8|1063.2|1064.2|1064|1063.4|1063.2|10989
1629207250000|2021-08-17 13:34:10|1063.6|1063.4|1063.2|1062.8|1063.8|1063.4|1063|1062.8|5135
1629207260000|2021-08-17 13:34:20|1063.4|1062.6|1063.4|1063|1063.4|1063|1063.2|1062.6|0
1629207270000|2021-08-17 13:34:30|1063.6|1063.2|1064.2|1063.8|1064.2|1063.8|1063.6|1063.2|6300
1629207280000|2021-08-17 13:34:40|1063.8|1063.6|1064.2|1063.6|1064.2|1063.8|1063.8|1063.6|3947
1629207290000|2021-08-17 13:34:50|1064.4|1063.8|1064.4|1064|1064.4|1064.2|1064.4|1063.8|473
1629207300000|2021-08-17 13:35:00|1064.6|1064.2|1065.8|1065.2|1066.2|1065.8|1064.6|1064.2|14797
1629207310000|2021-08-17 13:35:10|1065.6|1065.4|1065.8|1065.2|1065.8|1065.4|1065.2|1064.6|2649
1629207320000|2021-08-17 13:35:20|1066|1065.4|1065.8|1065.4|1066.2|1065.8|1065.2|1065|9393
1629207330000|2021-08-17 13:35:30|1066|1065.6|1066.8|1066.2|1066.8|1066.6|1066|1065.6|479
1629207340000|2021-08-17 13:35:40|1066.6|1066.4|1066|1065.6|1066.6|1066.4|1065.8|1065.6|601
1629207350000|2021-08-17 13:35:50|1066.2|1065.8|1065.2|1064.8|1066.2|1066|1065.2|1064.8|8175
1629207360000|2021-08-17 13:36:00|1065.4|1064.6|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|0
1629207370000|2021-08-17 13:36:10|1065|1064.4|1065.2|1064.8|1065.6|1065.2|1064.8|1064.4|879
1629207380000|2021-08-17 13:36:20|1065|1064.6|1064.8|1064.4|1065.4|1065|1064.8|1064.4|0
1629207390000|2021-08-17 13:36:30|1065|1064.6|1065.4|1065|1065.6|1065.2|1064.8|1064.4|403
1629207400000|2021-08-17 13:36:40|1065.6|1065.2|1066.8|1066.2|1066.8|1066.4|1065.6|1065|1002
1629207410000|2021-08-17 13:36:50||1066.4||1066.2||1066.4||1066.2|0
1629207420000|2021-08-17 13:37:00|1066.6|1066|1065.4|1065|1066.6|1066|1065.4|1065|2625
1629207430000|2021-08-17 13:37:10|1065.2|1064.8|1065.6|1065|1065.6|1065|1065|1064.6|63
1629207440000|2021-08-17 13:37:20|1065.4|1064.8|1065|1064.6|1065.4|1065|1064.6|1064.2|1398
1629207450000|2021-08-17 13:37:30|1065.2|1064.8|1064.8|1064.2|1065.4|1064.8|1064.6|1064|0
1629207460000|2021-08-17 13:37:40|1065|1064.4|1064.8|1064.4|1065.2|1064.8|1064.6|1064.2|2358
1629207470000|2021-08-17 13:37:50|1065|1064.2|1065|1064.6|1065.2|1064.6|1064.8|1064.2|0
1629207480000|2021-08-17 13:38:00|1064.6|1064.4|1064.2|1063.6|1064.8|1064.6|1064.2|1063.6|1318
1629207490000|2021-08-17 13:38:10|1064|1063.4|1064.2|1063.6|1064.2|1064|1063.8|1063.4|1847
1629207500000|2021-08-17 13:38:20|1064|1063.4|1064|1063.4|1064.4|1064|1063.8|1063.2|1338
1629207510000|2021-08-17 13:38:30|1064.2|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.4|194
1629207520000|2021-08-17 13:38:40|1064.2|1064|1064.6|1064.2|1064.8|1064.6|1064.2|1064|20093
1629207530000|2021-08-17 13:38:50|1064.4|1064|1065.2|1064.8|1065.4|1064.8|1064.2|1063.8|2170
1629207540000|2021-08-17 13:39:00|1065.4|1065|1065.6|1065.2|1066.4|1066|1065.4|1065|1293
1629207550000|2021-08-17 13:39:10|1065.8|1065|1065.6|1065.2|1065.8|1065.4|1065.4|1065|950
1629207560000|2021-08-17 13:39:20|1065.8|1065|1065.8|1065.2|1065.8|1065.2|1065.6|1065|0
1629207570000|2021-08-17 13:39:30|1066|1065.4|1065.8|1065.2|1066.2|1065.8|1065.6|1065.2|790
1629207580000|2021-08-17 13:39:40|1066|1065.4|1066|1065.6|1066.4|1066|1066|1065.4|711
1629207590000|2021-08-17 13:39:50|1066.2|1065.8|1066.4|1066|1066.6|1066.2|1066.2|1065.8|164
1629207600000|2021-08-17 13:40:00|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|3197
1629207610000|2021-08-17 13:40:10|1067|1066.6|1066.6|1066.2|1067.2|1066.8|1066.4|1066|11136
1629207620000|2021-08-17 13:40:20|1066.8|1066.4|1066.6|1066.2|1066.8|1066.6|1066.6|1066|2685
1629207630000|2021-08-17 13:40:30|1066.4|1066|1066|1065.6|1066.6|1066.2|1066|1065.4|6284
1629207640000|2021-08-17 13:40:40|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.4|1065.2|1699
1629207650000|2021-08-17 13:40:50|1065.6|1065.2|1065.6|1065.4|1065.8|1065.6|1065.6|1065|1407
1629207660000|2021-08-17 13:41:00|1065.8|1065.2|1065.2|1064.8|1066|1065.2|1065.2|1064.8|2187
1629207670000|2021-08-17 13:41:10|1065.4|1065|1065.2|1064.8|1065.6|1065.2|1064.8|1064.4|2705
1629207680000|2021-08-17 13:41:20|1065.4|1065|1065|1064.4|1065.4|1065|1064.8|1064.4|1516
1629207690000|2021-08-17 13:41:30|1064.8|1064.6|1065|1064.6|1065.2|1064.6|1064.8|1064.4|8705
1629207700000|2021-08-17 13:41:40|1065.2|1064.4|1065|1064.6|1065.4|1065|1065|1064.4|2984
1629207710000|2021-08-17 13:41:50|1064.8|1064.4|1064.6|1064.4|1065.2|1064.6|1064.6|1064.2|4729
1629207720000|2021-08-17 13:42:00|1064.4|1064.2|1065|1064.6|1065|1064.6|1064.4|1064|1042
1629207730000|2021-08-17 13:42:10|1065.2|1064.8|1064.6|1064.2|1065.4|1065|1064.4|1064.2|18555
1629207740000|2021-08-17 13:42:20|1064.4|1064|1064.6|1064.2|1064.6|1064.4|1064.2|1063.8|3082
1629207750000|2021-08-17 13:42:30|1064.4|1064|1064.2|1063.6|1064.6|1064.2|1064|1063.4|1331
1629207760000|2021-08-17 13:42:40|1064.4|1063.8|1064|1063.4|1064.4|1063.8|1063.6|1063.4|229
1629207770000|2021-08-17 13:42:50|1063.8|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.2|0
1629207780000|2021-08-17 13:43:00|1063.8|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.4|1317
1629207790000|2021-08-17 13:43:10|1063.8|1063.4|1064.6|1064.2|1064.8|1064.4|1063.6|1063.4|2984
1629207800000|2021-08-17 13:43:20|1064.8|1064.4|1065|1064.4|1065.2|1064.8|1064.6|1064.2|282
1629207810000|2021-08-17 13:43:30|1064.8|1064.2|1065|1064.6|1065.2|1064.8|1064.6|1064.2|0
1629207820000|2021-08-17 13:43:40|1065.2|1064.8|1065|1064.6|1065.4|1065|1064.8|1064.4|135
1629207830000|2021-08-17 13:43:50|1065.2|1064.8|1065.6|1065.2|1065.6|1065.4|1065.2|1064.6|23
1629207840000|2021-08-17 13:44:00|1065.2|1065|1065.8|1065.2|1065.8|1065.4|1065.2|1065|1263
1629207850000|2021-08-17 13:44:10|1066|1065.4|1065.6|1065.2|1066|1065.4|1065.6|1065.2|0
1629207860000|2021-08-17 13:44:20|1065.4|1065|1065.6|1065.2|1065.8|1065.4|1065.2|1065|3204
1629207870000|2021-08-17 13:44:30|1065.4|1065.4|1066|1065.6|1066|1065.6|1065.4|1065.2|651
1629207880000|2021-08-17 13:44:40|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066.2|1065.8|2500
1629207890000|2021-08-17 13:44:50|1065.8|1065.6|1065.6|1065.2|1066.2|1065.6|1065.6|1065.2|6286
1629207900000|2021-08-17 13:45:00|1065.8|1065.4|1065.8|1065.4|1066.4|1066|1065.6|1065.4|1539
1629207910000|2021-08-17 13:45:10|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|690
1629207920000|2021-08-17 13:45:20|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|2155
1629207930000|2021-08-17 13:45:30|1066.4|1066|1066.4|1065.8|1066.4|1066|1066|1065.6|2760
1629207940000|2021-08-17 13:45:40|1066.6|1066|1066.6|1066|1067|1066.6|1066.4|1066|7029
1629207950000|2021-08-17 13:45:50|1066.4|1066.2|1066.4|1066|1066.4|1066.2|1066.2|1066|1934
1629207960000|2021-08-17 13:46:00|1066.2|1065.8|1065.6|1065.2|1066.2|1065.8|1065.6|1065.2|1168
1629207970000|2021-08-17 13:46:10|1065.4|1065|1065.2|1064.6|1065.4|1065|1064.6|1064|4020
1629207980000|2021-08-17 13:46:20|1065|1064.4|1065.4|1065|1065.4|1065|1064.8|1064.4|973
1629207990000|2021-08-17 13:46:30|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.6|1064.4|1048
1629208000000|2021-08-17 13:46:40|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|200
1629208010000|2021-08-17 13:46:50|1065|1064.6|1064.6|1064|1065.2|1064.8|1064.4|1064|9445
1629208020000|2021-08-17 13:47:00|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|0
1629208030000|2021-08-17 13:47:10|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064|1063.6|1575
1629208040000|2021-08-17 13:47:20|1064.4|1064|1064|1063.6|1064.4|1064|1064|1063.6|303
1629208050000|2021-08-17 13:47:30|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.6|1032
1629208060000|2021-08-17 13:47:40|1064|1063.6|1063.8|1063.4|1064|1063.8|1063.6|1063.4|3925
1629208070000|2021-08-17 13:47:50|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1629208080000|2021-08-17 13:48:00|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.4|1063|2400
1629208090000|2021-08-17 13:48:10|1064|1063.6|1063.6|1063.2|1064.2|1063.8|1063.6|1063.2|1892
1629208100000|2021-08-17 13:48:20|1063.8|1063|1063.8|1063.4|1063.8|1063.4|1063.6|1063|0
1629208110000|2021-08-17 13:48:30|1063.6|1063.2|1063.6|1063.4|1064|1063.6|1063.6|1063.2|670
1629208120000|2021-08-17 13:48:40|1063.8|1063.2|1063.8|1063.4|1064|1063.4|1063.4|1063.2|35
1629208140000|2021-08-17 13:49:00|1063.6|1063.2|1063.8|1063.2|1063.8|1063.2|1063.4|1063|1008
1629208150000|2021-08-17 13:49:10|1064|1063.4|1063.8|1063.2|1064|1063.6|1063.4|1063.2|1459
1629208160000|2021-08-17 13:49:20|1063.6|1063.4|1064.2|1063.8|1064.2|1063.8|1063.4|1063.4|3758
1629208170000|2021-08-17 13:49:30|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|0
1629208180000|2021-08-17 13:49:40|1064|1063.8|1064.2|1063.8|1064.4|1064.2|1063.8|1063.6|515
1629208190000|2021-08-17 13:49:50|1064|1063.6|1064|1063.6|1064.2|1063.6|1063.6|1063.4|1140
1629208200000|2021-08-17 13:50:00|1063.8|1063.4|1064|1063.4|1064|1063.8|1063.6|1063.2|1721
1629208210000|2021-08-17 13:50:10|1063.8|1063.6|1064|1063.4|1064.4|1063.8|1063.8|1063.4|500
1629208220000|2021-08-17 13:50:20|1064.2|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.6|0
1629208230000|2021-08-17 13:50:30|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.4|1063.2|569
1629208240000|2021-08-17 13:50:40|1064|1063.6|1064.4|1064|1064.8|1064.6|1063.8|1063.6|16923
1629208250000|2021-08-17 13:50:50|1064.2|1063.8|1063.4|1063.2|1064.4|1064|1063.4|1063.2|6518
1629208260000|2021-08-17 13:51:00|1063.6||1063.6||1063.6||1063.4||0
1629208270000|2021-08-17 13:51:10|1063.8|1063.4|1064.2|1063.6|1064.4|1063.8|1063.8|1063.4|481
1629208280000|2021-08-17 13:51:20|1064|1063.4|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|403
1629208290000|2021-08-17 13:51:30|1064|1063.8|1063.4|1063.2|1064.2|1063.8|1063.4|1062.8|4508
1629208300000|2021-08-17 13:51:40|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|1353
1629208310000|2021-08-17 13:51:50||1063.4||1063.2||1063.4||1063.2|0
1629208320000|2021-08-17 13:52:00|1063.8|1063.4|1064|1063.4|1064|1063.4|1063.2|1062.8|1720
1629208330000|2021-08-17 13:52:10|1063.8|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063|2026
1629208340000|2021-08-17 13:52:20|1063.4|1063|1063.8|1063.2|1064|1063.6|1063.4|1063|1152
1629208350000|2021-08-17 13:52:30|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063|0
1629208360000|2021-08-17 13:52:40|1063.4|1063|1063.6|1063.2|1063.8|1063.4|1063.2|1063|2050
1629208370000|2021-08-17 13:52:50|1063.8|1063|1063.8|1063.4|1064|1063.4|1063.8|1063|0
1629208380000|2021-08-17 13:53:00|1064|1063.6|1064.2|1063.6|1064.4|1064|1063.8|1063.6|1362
1629208390000|2021-08-17 13:53:10|1064|1063.4|1063.8|1063.2|1064|1063.8|1063.6|1063.2|3088
1629208400000|2021-08-17 13:53:20|1063.6|1063.4|1063.6|1063|1063.8|1063.6|1063.4|1063|4229
1629208410000|2021-08-17 13:53:30|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|1885
1629208420000|2021-08-17 13:53:40||1063.2||1063||1063.2||1063|0
1629208430000|2021-08-17 13:53:50|1063.6|1063.2|1064.4|1063.8|1064.4|1063.8|1063.6|1063.2|0
1629208440000|2021-08-17 13:54:00|1064.6|1064|1064.6|1064.2|1065|1064.6|1064.2|1064|5696
1629208450000|2021-08-17 13:54:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|6741
1629208460000|2021-08-17 13:54:20|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|2822
1629208470000|2021-08-17 13:54:30|1064.2|1063.8|1064.6|1064.2|1064.6|1064.4|1064|1063.6|1550
1629208480000|2021-08-17 13:54:40|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.8|1064.2|232
1629208490000|2021-08-17 13:54:50|1064.6|1064|1064|1063.8|1064.6|1064|1063.8|1063.4|1887
1629208500000|2021-08-17 13:55:00|1063.8|1063.6|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|0
1629208510000|2021-08-17 13:55:10|1063.8|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|2768
1629208520000|2021-08-17 13:55:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|757
1629208530000|2021-08-17 13:55:30|1064|1063.6|1064|1063.8|1064|1063.8|1064|1063.4|0
1629208540000|2021-08-17 13:55:40|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|568
1629208550000|2021-08-17 13:55:50|1064|1064|1065|1064.6|1065|1064.6|1064|1064|4861
1629208560000|2021-08-17 13:56:00|1064.8|1064.4|1064.6|1064.2|1065|1064.6|1064.4|1064.2|9216
1629208570000|2021-08-17 13:56:10|1064.4|1064|1064.2|1063.8|1064.8|1064.2|1064.2|1063.8|8024
1629208580000|2021-08-17 13:56:20|1064.4|1064|1064.4|1064.2|1064.6|1064.2|1064.2|1063.8|2
1629208590000|2021-08-17 13:56:30|1064.6|1064.4|1065|1064.6|1065|1064.6|1064.4|1064|1308
1629208600000|2021-08-17 13:56:40|1064.8|1064.4|1064.4|1064|1065|1064.6|1064.4|1064|64
1629208610000|2021-08-17 13:56:50|1064.2|1063.8|1064.4|1064|1064.6|1064.2|1064|1063.6|4919
1629208620000|2021-08-17 13:57:00|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1629208630000|2021-08-17 13:57:10|1064|1063.6|1064.4|1064|1064.4|1064.2|1063.8|1063.4|1163
1629208640000|2021-08-17 13:57:20|1064.6|1064.2|1064.6|1064.4|1064.8|1064.6|1064.6|1064.2|8241
1629208650000|2021-08-17 13:57:30|1064.8||1064.8||1064.8||1064.6||280
1629208660000|2021-08-17 13:57:40|1064.4|1064.2|1064.2|1063.8|1064.4|1064.2|1064|1063.8|2358
1629208670000|2021-08-17 13:57:50|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1629208680000|2021-08-17 13:58:00|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|1829
1629208690000|2021-08-17 13:58:10|1064|1064|1064.2|1063.8|1064.4|1064.2|1064|1063.8|10380
1629208700000|2021-08-17 13:58:20||1064||1063.8||1064||1063.8|378
1629208720000|2021-08-17 13:58:40|1064||1064||1064||1064||0
1629208730000|2021-08-17 13:58:50|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|733
1629208740000|2021-08-17 13:59:00|1063.6|1063.2|1063.6|1063|1064|1063.4|1063.6|1063|526
1629208750000|2021-08-17 13:59:10|1063.4|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|0
1629208760000|2021-08-17 13:59:20|1063.4||1063.4||1063.4||1063.2||1
1629208770000|2021-08-17 13:59:30|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.6|3374
1629208780000|2021-08-17 13:59:40|1063.6|1063|1063.8|1063.4|1064|1063.6|1063.6|1063|2844
1629208790000|2021-08-17 13:59:50|1064|1063.2|1063.8|1063.4|1064|1063.4|1063.6|1063.2|9900
1629208800000|2021-08-17 14:00:00|1063.6|1063.2|1063.8|1063.4|1064|1063.8|1063.6|1063.2|2219
1629208810000|2021-08-17 14:00:10|1063.4|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|6792
1629208820000|2021-08-17 14:00:20|1063.8|1063.4|1064.2|1063.8|1064.2|1064|1063.8|1063.2|4484
1629208830000|2021-08-17 14:00:30|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1064|1063.8|1505
1629208840000|2021-08-17 14:00:40|1064.4|1064|1064|1063.6|1064.4|1064|1064|1063.6|4032
1629208850000|2021-08-17 14:00:50|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064.2|1063.6|0
1629208860000|2021-08-17 14:01:00|1064.4|1063.8|1064.4|1064|1064.4|1064|1064.4|1063.8|1469
1629208870000|2021-08-17 14:01:10|1064.2|1063.8|1063.8|1063.4|1064.2|1063.8|1063.6|1063.4|67
1629208880000|2021-08-17 14:01:20|1064|1063.6|1064|1063.8|1064.4|1064|1063.8|1063.6|3289
1629208890000|2021-08-17 14:01:30|1063.6|1063.4|1063.8|1063.6|1064|1063.8|1063.6|1063.4|20826
1629208900000|2021-08-17 14:01:40|1064|1063.4|1063.6|1063.2|1064|1063.4|1063.6|1063.2|1572
1629208920000|2021-08-17 14:02:00|1063.8|1063.4|1063.8|1063.6|1064|1063.6|1063.8|1063.2|2588
1629208930000|2021-08-17 14:02:10|1064|1063.4|1063|1062.8|1064|1063.4|1063|1062.8|11142
1629208940000|2021-08-17 14:02:20|1063.2|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|547
1629208950000|2021-08-17 14:02:30|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.6|1063.2|7191
1629208960000|2021-08-17 14:02:40|1063.8|1063.6|1063.6|1063.2|1064.2|1063.6|1063.4|1063|3700
1629208970000|2021-08-17 14:02:50||1063||1063.2||1063.2||1063|0
1629208980000|2021-08-17 14:03:00|1063.8|1063|1063.6|1063|1063.8|1063.2|1063.2|1063|1202
1629208990000|2021-08-17 14:03:10|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063.2|27493
1629209000000|2021-08-17 14:03:20|1063.8|1063.4|1064.2|1064|1064.4|1064|1063.8|1063.4|1500
1629209010000|2021-08-17 14:03:30|1064.4|1064.2|1064.4|1064|1064.6|1064.4|1063.8|1063.6|22473
1629209020000|2021-08-17 14:03:40|1064.2|1063.8|1063.8|1063.6|1064.2|1063.8|1063.8|1063.6|738
1629209030000|2021-08-17 14:03:50|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|38
1629209040000|2021-08-17 14:04:00|1063.8|1063.4|1063.8|1063.4|1064.2|1064|1063.6|1063.2|9824
1629209060000|2021-08-17 14:04:20|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|304
1629209070000|2021-08-17 14:04:30|1064.2|1063.8|1064|1063.6|1064.2|1064|1064|1063.6|1806
1629209080000|2021-08-17 14:04:40|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1629209090000|2021-08-17 14:04:50|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.4|1063.2|4513
1629209100000|2021-08-17 14:05:00|1064|1063.6|1064.6|1064|1064.6|1064|1063.8|1063.4|3176
1629209110000|2021-08-17 14:05:10|1064.4|1063.8|1063.8|1063.4|1064.4|1064|1063.8|1063.4|12689
1629209120000|2021-08-17 14:05:20|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629209130000|2021-08-17 14:05:30|1064.2|1063.8|1064.4|1064|1064.6|1064.2|1064|1063.8|940
1629209140000|2021-08-17 14:05:40|1064.6|1064.2|1064.8|1064.4|1065|1064.6|1064.6|1064.2|936
1629209150000|2021-08-17 14:05:50|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1945
1629209160000|2021-08-17 14:06:00|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|312
1629209170000|2021-08-17 14:06:10|1065.2|1064.8|1065.2|1064.8|1065.6|1065.4|1065|1064.8|17740
1629209180000|2021-08-17 14:06:20|1065.4|1065|1066|1065.8|1066|1065.8|1065.4|1065|1989
1629209190000|2021-08-17 14:06:30|1066.2|1065.6|1066.4|1066|1066.4|1066|1066.2|1065.6|1345
1629209200000|2021-08-17 14:06:40|1066.2|1065.6|1066.2|1065.8|1066.2|1066|1066|1065.6|4377
1629209210000|2021-08-17 14:06:50|1066|1065.6|1065.8|1065.2|1066.2|1065.6|1065.6|1065.2|16216
1629209220000|2021-08-17 14:07:00|1065.6|1065|1065.2|1065|1065.6|1065|1064.8|1064.6|16068
1629209230000|2021-08-17 14:07:10|1065|1064.8|1065.4|1064.8|1065.4|1064.8|1065|1064.8|3
1629209240000|2021-08-17 14:07:20|1065.2|1065|1065.4|1065|1065.8|1065.4|1065.2|1064.8|3375
1629209250000|2021-08-17 14:07:30|1065.2|1064.8|1065.4|1065.2|1065.8|1065.6|1065|1064.8|32395
1629209260000|2021-08-17 14:07:40|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1064.8|1554
1629209270000|2021-08-17 14:07:50|1065|1064.8|1065|1064.8|1065.4|1064.8|1065|1064.8|635
1629209280000|2021-08-17 14:08:00|1064.8|1064.6|1065.2|1064.8|1065.4|1065|1064.8|1064.4|735
1629209290000|2021-08-17 14:08:10|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.6|1543
1629209300000|2021-08-17 14:08:20|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.2|1064.8|21972
1629209310000|2021-08-17 14:08:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|999
1629209320000|2021-08-17 14:08:40|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|101
1629209330000|2021-08-17 14:08:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|35
1629209340000|2021-08-17 14:09:00|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.4|5147
1629209350000|2021-08-17 14:09:10|1065.8|1065.4|1066.2|1065.8|1066.2|1065.8|1065.6|1065.2|2332
1629209360000|2021-08-17 14:09:20||1065.6||1065.8||1066||1065.6|0
1629209370000|2021-08-17 14:09:30|1065.8|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|2615
1629209380000|2021-08-17 14:09:40|1066|1065.6|1066.2|1065.6|1066.2|1065.8|1065.8|1065.4|1057
1629209390000|2021-08-17 14:09:50|1066|1065.8|1065.4|1065|1066|1065.8|1065.4|1065|1282
1629209400000|2021-08-17 14:10:00|1065.6|1065.2|1066|1065.6|1066|1065.8|1065.6|1065.2|1007
1629209410000|2021-08-17 14:10:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|1691
1629209420000|2021-08-17 14:10:20|1065.6|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|1283
1629209430000|2021-08-17 14:10:30|1065.8|1065.2|1065.4|1065|1066|1065.8|1065.2|1065|3998
1629209440000|2021-08-17 14:10:40|1065.6|1065.2|1065.8|1065.4|1066|1065.6|1065.6|1065.2|21
1629209450000|2021-08-17 14:10:50|1065.6|1065.2|1065.4|1065|1065.6|1065.4|1065.4|1065|112
1629209460000|2021-08-17 14:11:00|1065.6|1065.2|1066|1065.4|1066|1065.8|1065.6|1065.2|8817
1629209470000|2021-08-17 14:11:10|1066.2|1065.6|1066.4|1066|1066.6|1066|1066.2|1065.6|3956
1629209480000|2021-08-17 14:11:20|1066.2|1065.8|1066.6|1066.2|1066.6|1066.2|1065.8|1065.6|6714
1629209500000|2021-08-17 14:11:40|1066.4|1066|1066.2|1065.8|1066.4|1066.2|1066|1065.8|1103
1629209510000|2021-08-17 14:11:50|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.4|1066|293
1629209520000|2021-08-17 14:12:00|1066.6|1066.2|1067|1066.6|1067.2|1066.8|1066.6|1066.2|14641
1629209530000|2021-08-17 14:12:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|3946
1629209540000|2021-08-17 14:12:20|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.4|0
1629209550000|2021-08-17 14:12:30|1067.2|1066.8|1067.6|1067.2|1067.8|1067.4|1067.2|1066.8|20457
1629209560000|2021-08-17 14:12:40|1067.8|1067.4|1067.2|1066.8|1067.8|1067.4|1066.8|1066.4|21845
1629209570000|2021-08-17 14:12:50|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1629209580000|2021-08-17 14:13:00|1067.2|1067.2|1067.6|1067.2|1067.6|1067.2|1067.2|1067.2|1010
1629209590000|2021-08-17 14:13:10|1067.4|1067.4|1068|1067.6|1068|1067.8|1067.4|1067.4|12321
1629209600000|2021-08-17 14:13:20|1068.2|1067.8|1068.4|1068|1068.8|1068.4|1068.2|1067.8|12427
1629209610000|2021-08-17 14:13:30|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|0
1629209620000|2021-08-17 14:13:40|1068.6|1068.4|1069.4|1068.8|1069.4|1068.8|1068.6|1068.4|30
1629209630000|2021-08-17 14:13:50|1069.6|1069|1069.4|1069|1069.6|1069.2|1069.4|1069|1126
1629209640000|2021-08-17 14:14:00|1069.6|1069.2|1069.4|1069|1070|1069.6|1069.2|1068.8|24471
1629209660000|2021-08-17 14:14:20|1069.2|1069.2|1069.2|1069|1069.2|1069.2|1069.2|1068.8|5
1629209670000|2021-08-17 14:14:30|1069|1068.8|1069.4|1069.2|1069.6|1069.2|1069|1068.8|240
1629209680000|2021-08-17 14:14:40||1069||1069||1069||1069|0
1629209690000|2021-08-17 14:14:50|1069.2||1069.2||1069.2||1069.2||1250
1629209700000|2021-08-17 14:15:00|1069.4|1069.4|1069.4|1068.8|1069.8|1069.4|1069.4|1068.8|3259
1629209710000|2021-08-17 14:15:10||1069||1069||1069||1069|0
1629209720000|2021-08-17 14:15:20||1068.8||1068.8||1068.8||1068.8|0
1629209730000|2021-08-17 14:15:30|1069.2|1068.6|1069.2|1068.8|1069.2|1068.8|1068.8|1068.4|3534
1629209740000|2021-08-17 14:15:40|1069.4|1069|1069.4|1068.8|1069.6|1069|1069.4|1068.8|700
1629209750000|2021-08-17 14:15:50|1069.6|1069|1069.6|1069|1069.6|1069.4|1069.4|1069|1808
1629209760000|2021-08-17 14:16:00|1069.4|1069.2|1070|1069.4|1070|1069.4|1069.4|1069|784
1629209770000|2021-08-17 14:16:10|1069.8|1069.6|1070.6|1070.2|1070.8|1070.6|1069.8|1069.6|50319
1629209780000|2021-08-17 14:16:20|1070.4|1070|1070|1069.6|1070.4|1070|1069.8|1069.6|5902
1629209790000|2021-08-17 14:16:30|1070.2|1069.8|1070.4|1069.8|1070.4|1069.8|1070.2|1069.8|0
1629209810000|2021-08-17 14:16:50|1070.2|1069.6|1070|1069.4|1070.2|1069.6|1069.8|1069.4|1947
1629209820000|2021-08-17 14:17:00|1069.8|1069.6|1070|1069.8|1070|1069.8|1069.6|1069.6|2652
1629209840000|2021-08-17 14:17:20|1069.8|1069.6|1069.8|1069.2|1069.8|1069.6|1069.4|1069.2|249
1629209850000|2021-08-17 14:17:30|1069.6|1069|1069.6|1069.2|1069.6|1069.4|1069.4|1069|750
1629209860000|2021-08-17 14:17:40|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|1836
1629209870000|2021-08-17 14:17:50|1069.8|1069.4|1069.2|1068.8|1069.8|1069.4|1069.2|1068.8|4450
1629209890000|2021-08-17 14:18:10|1069|1068.6|1068.8|1068.4|1069.2|1068.6|1068.8|1068.4|2645
1629209900000|2021-08-17 14:18:20|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|3
1629209910000|2021-08-17 14:18:30|1068.6|1068.2|1069.2|1068.8|1069.2|1068.8|1068.4|1068|24762
1629209920000|2021-08-17 14:18:40|1069|1069|1069.2|1068.8|1069.2|1069|1069|1068.6|3705
1629209930000|2021-08-17 14:18:50|1069|1068.6|1068.6|1068.2|1069.2|1068.6|1068.6|1068.2|6225
1629209940000|2021-08-17 14:19:00|1068.8|1068.4|1069|1068.6|1069|1068.8|1068.8|1068.4|800
1629209950000|2021-08-17 14:19:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|1388
1629209960000|2021-08-17 14:19:20|1069|1068.6|1069.4|1069|1069.6|1069.2|1069|1068.4|11799
1629209970000|2021-08-17 14:19:30|1069.6|1069.2|1069.4|1069|1069.6|1069.4|1069.4|1069|900
1629209980000|2021-08-17 14:19:40|1069.2|1068.8|1068.6|1068.2|1069.2|1068.8|1068.6|1068.2|6349
1629209990000|2021-08-17 14:19:50|1068.4||1068.6||1068.6||1068.4||545
1629210000000|2021-08-17 14:20:00|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.4|613
1629210010000|2021-08-17 14:20:10|1069|1068.6|1069.4|1069|1069.6|1069.2|1069|1068.4|2029
1629210020000|2021-08-17 14:20:20|1069.2|1068.8|1069.4|1069.2|1069.6|1069.2|1069|1068.8|1031
1629210030000|2021-08-17 14:20:30|1069.6|1069|1069.4|1069.2|1069.6|1069.2|1069.4|1068.8|500
1629210040000|2021-08-17 14:20:40||1069||1069.2||1069.2||1069|811
1629210050000|2021-08-17 14:20:50||1069||1069||1069||1069|515
1629210060000|2021-08-17 14:21:00||1069.2||1069.2||1069.2||1069|0
1629210070000|2021-08-17 14:21:10|1069.2|1069|1069.4|1069|1069.4|1069|1069.2|1069|3
1629210080000|2021-08-17 14:21:20|1069.6|1069.2|1069.4|1069.2|1069.8|1069.2|1069.4|1069.2|333
1629210090000|2021-08-17 14:21:30|1069.2|1069|1068.6|1068.2|1069.2|1069.2|1068.6|1068.2|8273
1629210100000|2021-08-17 14:21:40|1068.8|1068.4|1068.4|1068|1069|1068.6|1068.2|1067.8|10606
1629210110000|2021-08-17 14:21:50|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068|2415
1629210120000|2021-08-17 14:22:00||1068||1068.4||1068.4||1068|0
1629210130000|2021-08-17 14:22:10|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|1
1629210140000|2021-08-17 14:22:20||1068||1068.2||1068.2||1068|0
1629210150000|2021-08-17 14:22:30|1068.8|1068.4|1069|1068.4|1069|1068.6|1068.8|1068.2|1512
1629210160000|2021-08-17 14:22:40|1069.2|1068.6|1068.8|1068.4|1069.4|1069|1068.8|1068.4|2154
1629210170000|2021-08-17 14:22:50|1069|1068.6|1069.4|1069|1069.4|1069|1069|1068.6|726
1629210180000|2021-08-17 14:23:00|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|5
1629210190000|2021-08-17 14:23:10|1069|1068.8|1069.2|1068.6|1069.2|1068.8|1068.8|1068.6|979
1629210200000|2021-08-17 14:23:20|1069.4|1068.8|1069.2|1068.8|1069.4|1069|1069|1068.6|0
1629210210000|2021-08-17 14:23:30|1069.4|1069|1069|1068.6|1069.4|1069|1069|1068.4|9816
1629210220000|2021-08-17 14:23:40|1069.2|1068.4|1068.8|1068.4|1069.2|1068.4|1068.6|1068.4|316
1629210230000|2021-08-17 14:23:50|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|3596
1629210240000|2021-08-17 14:24:00|1068.4|1068|1068.2|1068|1068.4|1068|1068.2|1068|0
1629210250000|2021-08-17 14:24:10|1068.4|1067.8|1068.2|1067.8|1068.4|1067.8|1068.2|1067.8|0
1629210260000|2021-08-17 14:24:20||1068||1068||1068||1067.8|0
1629210270000|2021-08-17 14:24:30|1068|1067.8|1068.2|1067.6|1068.2|1067.8|1067.6|1067.4|9546
1629210280000|2021-08-17 14:24:40|1068.4|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1629210300000|2021-08-17 14:25:00|1068.2|1067.8|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|72
1629210310000|2021-08-17 14:25:10|1067.4|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067.2|393
1629210320000|2021-08-17 14:25:20||1067||1067||1067.2||1066.8|2022
1629210330000|2021-08-17 14:25:30|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|400
1629210340000|2021-08-17 14:25:40|1067.6|1066.8|1067.4|1067.2|1067.6|1067.4|1067.4|1066.8|1353
1629210350000|2021-08-17 14:25:50|1067.2|1066.8|1067.4|1067|1067.4|1067.2|1067|1066.6|15103
1629210360000|2021-08-17 14:26:00|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067.2|1204
1629210370000|2021-08-17 14:26:10|1068.2|1067.8|1068.4|1068|1068.4|1068|1068|1067.6|4259
1629210380000|2021-08-17 14:26:20|1068.2|1067.8|1067.8|1067.4|1068.2|1068|1067.6|1067.4|4215
1629210390000|2021-08-17 14:26:30|1068|1067.6|1067.8|1067.4|1068.2|1067.6|1067.8|1067.4|2921
1629210400000|2021-08-17 14:26:40|1068||1067.8||1068||1067.8||0
1629210410000|2021-08-17 14:26:50|1067.6||1067.8||1067.8||1067.6||1642
1629210420000|2021-08-17 14:27:00|1068||1068||1068||1067.8||0
1629210430000|2021-08-17 14:27:10|1068.2|1067.6|1068.4|1068|1068.4|1068|1068.2|1067.6|1796
1629210440000|2021-08-17 14:27:20|1068.2|1067.8|1068.2|1067.8|1068.2|1068|1067.8|1067.6|4184
1629210450000|2021-08-17 14:27:30|1068|1067.6|1067.4|1067.2|1068|1067.6|1067.4|1067.2|2168
1629210460000|2021-08-17 14:27:40|1067.6||1067.6||1067.6||1067.6||0
1629210470000|2021-08-17 14:27:50|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|466
1629210480000|2021-08-17 14:28:00|1068|1067.6|1068|1067.4|1068|1067.6|1068|1067.4|0
1629210490000|2021-08-17 14:28:10|1068.2|1067.6|1067.8|1067.6|1068.2|1068|1067.8|1067.4|1463
1629210500000|2021-08-17 14:28:20|1068|1067.8|1068.4|1067.8|1068.4|1068|1068|1067.8|2
1629210510000|2021-08-17 14:28:30|1068.6|1068|1068.6|1068.2|1068.6|1068.4|1068.6|1067.8|479
1629210520000|2021-08-17 14:28:40|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|1000
1629210530000|2021-08-17 14:28:50||1068||1068.2||1068.2||1068|0
1629210540000|2021-08-17 14:29:00|1068.8|1068.4|1069.4|1069|1069.4|1069.2|1068.6|1068.2|16599
1629210550000|2021-08-17 14:29:10|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|2067
1629210560000|2021-08-17 14:29:20|1069.2|1068.8|1069.4|1068.8|1069.6|1069.4|1069.2|1068.6|9967
1629210570000|2021-08-17 14:29:30|1069.2|1069|1069.4|1068.8|1069.4|1069|1068.8|1068.6|3668
1629210580000|2021-08-17 14:29:40||1069||1069||1069.2||1069|0
1629210590000|2021-08-17 14:29:50|1069.2|1068.8|1069.4|1069|1069.4|1069|1069|1068.8|0
1629210600000|2021-08-17 14:30:00||1069.2||1069||1069.2||1069|315
1629210610000|2021-08-17 14:30:10|1069|1068.8|1069.4|1069|1069.4|1069|1069|1068.8|2620
1629210650000|2021-08-17 14:30:50|1069.6|1069.2|1069.2|1068.8|1069.6|1069.2|1069|1068.8|1570
1629210660000|2021-08-17 14:31:00|1069|1068.6|1068.6|1068|1069|1068.6|1068.4|1068|8078
1629210670000|2021-08-17 14:31:10||1068.2||1068.2||1068.2||1068.2|0
1629210690000|2021-08-17 14:31:30|1068.8|1068|1068.8|1068.4|1068.8|1068.6|1068.8|1068|1443
1629210700000|2021-08-17 14:31:40|1069||1069||1069||1069||0
1629210710000|2021-08-17 14:31:50|1069.2|1068.6|1069.2|1068.6|1069.2|1068.8|1069.2|1068.6|0
1629210720000|2021-08-17 14:32:00|1069|1068.8|1069|1068.6|1069|1068.8|1068.6|1068.4|1765
1629210730000|2021-08-17 14:32:10|1068.8|1068.8|1068.8|1068.4|1068.8|1068.8|1068.8|1068.4|0
1629210740000|2021-08-17 14:32:20|1069|1068.6|1068.8|1068.6|1069|1068.6|1068.8|1068.6|0
1629210750000|2021-08-17 14:32:30||1068.4||1068.4||1068.4||1068.4|0
1629210760000|2021-08-17 14:32:40|1068.6|1068.2|1068.6|1068.2|1068.6|1068.4|1068.4|1068.2|2327
1629210770000|2021-08-17 14:32:50|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.2|1068|730
1629210780000|2021-08-17 14:33:00|1068.2|1067.8|1068|1067.8|1068.2|1068|1067.8|1067.4|3296
1629210790000|2021-08-17 14:33:10|1068.2|1067.6|1068.2|1068|1068.2|1068|1068|1067.6|2
1629210800000|2021-08-17 14:33:20|1068.4|1068.2|1069|1068.6|1069.4|1069|1068.4|1068.2|1493
1629210810000|2021-08-17 14:33:30|1069.2|1068.8|1069|1068.8|1069.4|1069|1069|1068.6|0
1629210820000|2021-08-17 14:33:40|1068.8|1068.6|1069|1068.4|1069|1068.6|1068.8|1068.4|1565
1629210830000|2021-08-17 14:33:50|1068.8|1068.2|1068.4|1068.2|1068.8|1068.2|1068.4|1068|1547
1629210840000|2021-08-17 14:34:00|1068.6|1068.4|1069|1068.4|1069|1068.6|1068.6|1068.4|27
1629210850000|2021-08-17 14:34:10|1068.8|1068.6|1068.6|1068.2|1069|1068.8|1068.6|1068.2|1254
1629210860000|2021-08-17 14:34:20|1068.4|1068|1068.6|1068|1068.6|1068.2|1068.2|1068|2292
1629210870000|2021-08-17 14:34:30|1068.4|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|0
1629210880000|2021-08-17 14:34:40|1068.6|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|643
1629210900000|2021-08-17 14:35:00|1068.4|1068.4|1068.6|1068.2|1068.8|1068.4|1068.2|1068|2280
1629210910000|2021-08-17 14:35:10|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1629210920000|2021-08-17 14:35:20|1068.8|1068.4|1069.4|1068.8|1069.4|1068.8|1068.8|1068.4|647
1629210930000|2021-08-17 14:35:30|1069.2|1068.6|1069|1068.4|1069.2|1068.6|1068.8|1068.2|662
1629210940000|2021-08-17 14:35:40|1068.8|1068.2|1069.2|1068.8|1069.2|1068.8|1068.6|1068.2|2142
1629210960000|2021-08-17 14:36:00|1069.4|1069|1069.4|1069|1069.6|1069|1069.2|1068.8|941
1629210970000|2021-08-17 14:36:10|1069.6|1069.2|1069.6|1069.2|1069.8|1069.2|1069.6|1069|0
1629210980000|2021-08-17 14:36:20|1069.8|1069.4|1069.6|1069.2|1069.8|1069.6|1069.4|1069.2|2693
1629210990000|2021-08-17 14:36:30|1069.8|1069.4|1069.4|1069|1069.8|1069.4|1069.4|1069|500
1629211000000|2021-08-17 14:36:40||1069.2||1069||1069.2||1068.8|69
1629211010000|2021-08-17 14:36:50|1069.6|1069.2|1069.4|1069.2|1069.6|1069.2|1069.2|1068.8|1651
1629211030000|2021-08-17 14:37:10|1069.6|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|30
1629211040000|2021-08-17 14:37:20|1069.2|1069|1069|1068.6|1069.4|1069|1068.8|1068.6|6850
1629211050000|2021-08-17 14:37:30|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|2026
1629211060000|2021-08-17 14:37:40|1069.2|1068.8|1068.8|1068.4|1069.2|1068.8|1068.6|1068.2|7297
1629211070000|2021-08-17 14:37:50|1069|1068.6|1068.8|1068.2|1069|1068.6|1068.6|1068.2|36
1629211080000|2021-08-17 14:38:00|1068.6|1068.4|1068.4|1068|1068.6|1068.4|1068.2|1067.8|4311
1629211090000|2021-08-17 14:38:10||1067.8||1067.8||1068||1067.8|0
1629211100000|2021-08-17 14:38:20||1068||1068||1068.2||1068|0
1629211110000|2021-08-17 14:38:30|1068.2|1068.2|1068.4|1067.8|1068.4|1068.2|1068.2|1067.8|630
1629211120000|2021-08-17 14:38:40|1068.2|1068|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1629211130000|2021-08-17 14:38:50|1068|1067.6|1068|1067.8|1068.2|1068|1068|1067.6|372
1629211140000|2021-08-17 14:39:00|1067.8|1067.6|1067.8|1067.4|1068|1067.6|1067.6|1067.4|1303
1629211150000|2021-08-17 14:39:10|1067.6|1067.2|1067.2|1066.8|1067.6|1067.4|1067|1066.8|2405
1629211160000|2021-08-17 14:39:20|1067.4|1067|1067.6|1067.2|1067.8|1067.4|1067.2|1067|11407
1629211170000|2021-08-17 14:39:30|1067.8|1067.4|1067.6|1067.2|1067.8|1067.6|1067.4|1067.2|800
1629211180000|2021-08-17 14:39:40|1067.8|1067.4|1067.6|1067.2|1067.8|1067.6|1067.6|1067.2|115
1629211190000|2021-08-17 14:39:50|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.4|1067|1284
1629211200000|2021-08-17 14:40:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|1400
1629211210000|2021-08-17 14:40:10|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.4|1067.2|500
1629211230000|2021-08-17 14:40:30|1067.8|1067.4|1068.2|1067.6|1068.2|1067.8|1067.8|1067.4|405
1629211240000|2021-08-17 14:40:40|1068|1067.4|1068|1067.6|1068|1067.6|1068|1067.4|0
1629211250000|2021-08-17 14:40:50|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|0
1629211260000|2021-08-17 14:41:00|1068.2|1067.8|1068.2|1067.6|1068.4|1068|1068|1067.6|0
1629211270000|2021-08-17 14:41:10|1068.4|1067.8|1068.4|1068|1068.4|1068|1068.4|1067.8|0
1629211290000|2021-08-17 14:41:30|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|172
1629211300000|2021-08-17 14:41:40|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|3390
1629211310000|2021-08-17 14:41:50||1067.6||1067.6||1067.6||1067.6|0
1629211320000|2021-08-17 14:42:00|1068|1067.4|1068.2|1067.8|1068.2|1068|1068|1067.4|2391
1629211350000|2021-08-17 14:42:30|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|0
1629211360000|2021-08-17 14:42:40|1068||1068||1068.2||1068||0
1629211370000|2021-08-17 14:42:50|1068.2|1067.6|1068.4|1068|1068.4|1068.2|1068|1067.6|4652
1629211380000|2021-08-17 14:43:00|1068.6|1068.2|1068.6|1068.4|1068.6|1068.4|1068.6|1068.2|767
1629211390000|2021-08-17 14:43:10||1068.2||1068.2||1068.2||1068|113
1629211400000|2021-08-17 14:43:20|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|1113
1629211410000|2021-08-17 14:43:30|1068.4||1068.6||1068.6||1068.4||0
1629211420000|2021-08-17 14:43:40|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|202
1629211430000|2021-08-17 14:43:50||1068.4||1068.4||1068.4||1068.4|0
1629211440000|2021-08-17 14:44:00|1068.8|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|1042
1629211460000|2021-08-17 14:44:20|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.4|1068|1973
1629211470000|2021-08-17 14:44:30|1068.6|1068.2|1069|1068.6|1069|1068.6|1068.4|1068.2|364
1629211480000|2021-08-17 14:44:40|1069.2|1068.8|1069|1068.8|1069.2|1069|1069|1068.6|3353
1629211490000|2021-08-17 14:44:50|||||||||500
1629211500000|2021-08-17 14:45:00|1068.8|1068.6|1068.8|1068.4|1068.8|1068.6|1068.6|1068.4|1919
1629211510000|2021-08-17 14:45:10|1068.6|1068.6|1068.6|1068.2|1068.6|1068.6|1068.4|1068|5758
1629211520000|2021-08-17 14:45:20|1068.8|1068.4|1069|1068.8|1069.2|1068.8|1068.8|1068.4|5271
1629211530000|2021-08-17 14:45:30|1069.2|1069|1069.4|1068.8|1069.4|1069|1069.2|1068.8|3025
1629211540000|2021-08-17 14:45:40|1069.6|1069|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|816
1629211550000|2021-08-17 14:45:50|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1069|0
1629211560000|2021-08-17 14:46:00|1069|1068.8|1069.2|1068.8|1069.4|1069|1069|1068.8|3193
1629211570000|2021-08-17 14:46:10|1069||1069||1069||1069||0
1629211590000|2021-08-17 14:46:30|1068.8|1068.6|1069|1068.6|1069|1068.8|1068.8|1068.6|506
1629211610000|2021-08-17 14:46:50|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|5995
1629211620000|2021-08-17 14:47:00|1068.8|1068.4|1068.8|1068.2|1068.8|1068.6|1068.6|1068.2|676
1629211630000|2021-08-17 14:47:10||1068.4||1068.4||1068.4||1068.4|0
1629211640000|2021-08-17 14:47:20|1069|1068.6|1069|1068.6|1069|1068.8|1068.8|1068.4|1138
1629211650000|2021-08-17 14:47:30|1068.8||1069||1069||1068.8||0
1629211670000|2021-08-17 14:47:50|1068.6|1068.4|1068.4|1068|1068.8|1068.6|1068.2|1068|2176
1629211680000|2021-08-17 14:48:00|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1068|2112
1629211700000|2021-08-17 14:48:20||1067.8||1068||1068.2||1067.8|0
1629211710000|2021-08-17 14:48:30|1068.6|1068.2|1068.6|1068.4|1068.8|1068.6|1068.6|1068.2|5024
1629211720000|2021-08-17 14:48:40|1068.8|1068.6|1068.8|1068.4|1068.8|1068.6|1068.8|1068.4|49
1629211730000|2021-08-17 14:48:50||1068.6||1068.6||1068.6||1068.6|0
1629211740000|2021-08-17 14:49:00|1069|1068.8|1069.6|1069.2|1069.8|1069.4|1069|1068.8|3509
1629211760000|2021-08-17 14:49:20|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|2749
1629211770000|2021-08-17 14:49:30|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.4|1069|1120
1629211790000|2021-08-17 14:49:50|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069|3316
1629211800000|2021-08-17 14:50:00|1069.8|1069.4|1070.8|1070.4|1070.8|1070.4|1069.8|1069.4|0
1629211810000|2021-08-17 14:50:10|1070.6|1070.2|1070.2|1069.8|1070.6|1070.2|1070.2|1069.6|5213
1629211820000|2021-08-17 14:50:20|1070|1069.6|1069.6|1069.2|1070|1069.6|1069.4|1069|1504
1629211830000|2021-08-17 14:50:30|1069.4|1069|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1629211840000|2021-08-17 14:50:40|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|0
1629211850000|2021-08-17 14:50:50|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.8|743
1629211870000|2021-08-17 14:51:10|1069.4|1069|1070|1069.6|1070|1069.6|1069.4|1069|803
1629211880000|2021-08-17 14:51:20|1069.8|1069.4|1069.8|1069.6|1069.8|1069.6|1069.8|1069.4|0
1629211890000|2021-08-17 14:51:30|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.6|18
1629211900000|2021-08-17 14:51:40|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.2|1252
1629211910000|2021-08-17 14:51:50|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1629211920000|2021-08-17 14:52:00|1070.4|1069.6|1070.4|1070|1070.4|1070|1070.2|1069.6|23
1629211930000|2021-08-17 14:52:10|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.2|1069.8|2793
1629211950000|2021-08-17 14:52:30|1070.6|1070.2|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|613
1629211960000|2021-08-17 14:52:40|1070.4|1070|1070.4|1070.2|1070.4|1070.2|1070.2|1070|0
1629211970000|2021-08-17 14:52:50|1070.2|1070|1070.2|1069.8|1070.2|1070|1070|1069.8|3027
1629211980000|2021-08-17 14:53:00|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.2|1070|4012
1629212000000|2021-08-17 14:53:20|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.2|1070|1993
1629212010000|2021-08-17 14:53:30|1070.6|1070.2|1070.2|1070|1070.8|1070.4|1070.2|1069.8|6169
1629212020000|2021-08-17 14:53:40|1070.4||1070.4||1070.4||1070.4||0
1629212030000|2021-08-17 14:53:50|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|0
1629212060000|2021-08-17 14:54:20|1070.8|1070|1070.6|1070.2|1070.8|1070.2|1070.4|1070|1908
1629212070000|2021-08-17 14:54:30|1070.4||1070.6||1070.6||1070.4||1420
1629212080000|2021-08-17 14:54:40||1070.4||1070.4||1070.4||1070.2|0
1629212090000|2021-08-17 14:54:50|1070.8|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.6|1550
1629212100000|2021-08-17 14:55:00|1070.8||1071||1071||1070.8||4168
1629212110000|2021-08-17 14:55:10|1070.8|1070.4|1070.8|1070.4|1071|1070.4|1070.8|1070.4|442
1629212120000|2021-08-17 14:55:20|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.4|1070.2|0
1629212130000|2021-08-17 14:55:30|1070.6|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|31
1629212140000|2021-08-17 14:55:40|1071|1070.2|1070.4|1070|1071|1070.6|1070.4|1070|21689
1629212150000|2021-08-17 14:55:50|1070.2|1069.8|1070.4|1069.8|1070.4|1070|1070.2|1069.8|0
1629212160000|2021-08-17 14:56:00|1070.2|1069.6|1069.8|1069.4|1070.2|1069.6|1069.8|1069.4|3331
1629212170000|2021-08-17 14:56:10|1069.6|1069.2|1069.6|1069.2|1069.8|1069.2|1069.6|1069.2|700
1629212180000|2021-08-17 14:56:20|1069.4||1069.6||1069.6||1069.4||0
1629212190000|2021-08-17 14:56:30|1069.4|1069|1069|1068.4|1069.4|1069.2|1068.8|1068.4|3932
1629212200000|2021-08-17 14:56:40|1068.8|1068.6|1068.8|1068.4|1069|1068.6|1068.6|1068.4|8
1629212210000|2021-08-17 14:56:50|1068.6|1068.6|1068.8|1068.6|1068.8|1068.6|1068.6|1068.4|4
1629212220000|2021-08-17 14:57:00|1069|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.6|893
1629212230000|2021-08-17 14:57:10|1069.2|1069|1069|1068.8|1069.2|1069|1069|1068.6|2340
1629212240000|2021-08-17 14:57:20|1069.2|1068.6|1069|1068.6|1069.2|1068.6|1068.8|1068.6|1094
1629212280000|2021-08-17 14:58:00|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|3794
1629212290000|2021-08-17 14:58:10|1068.6|1068.2|1068|1067.6|1068.6|1068.2|1067.8|1067.6|10697
1629212300000|2021-08-17 14:58:20|1068.2|1067.8|1067.8|1067.4|1068.4|1068.2|1067.8|1067.4|2969
1629212310000|2021-08-17 14:58:30|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.6|0
1629212320000|2021-08-17 14:58:40|1068||1068.2||1068.2||1068||0
1629212330000|2021-08-17 14:58:50|1068||1068||1068||1068||0
1629212340000|2021-08-17 14:59:00|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|15
1629212350000|2021-08-17 14:59:10|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.4|7018
1629212360000|2021-08-17 14:59:20|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|0
1629212370000|2021-08-17 14:59:30|1067.8|1067.4|1067.6|1067.2|1068|1067.4|1067.4|1067.2|5099
1629212380000|2021-08-17 14:59:40|1067.8||1067.8||1067.8||1067.6||0
1629212390000|2021-08-17 14:59:50|1067.6||1067.6||1067.8||1067.6||0
1629212400000|2021-08-17 15:00:00|1067.8||1067.6||1067.8||1067.6||0
1629212410000|2021-08-17 15:00:10|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1629212430000|2021-08-17 15:00:30|1067.8|1067.4|1067.6|1067.2|1068|1067.8|1067.4|1067.2|8809
1629212440000|2021-08-17 15:00:40|1067.4||1067.6||1067.6||1067.4||1121
1629212460000|2021-08-17 15:01:00|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|2499
1629212480000|2021-08-17 15:01:20|1067||1067.2||1067.2||1067||218
1629212490000|2021-08-17 15:01:30|1066.8|1066.6|1067.2|1066.8|1067.2|1066.8|1066.8|1066.6|5243
1629212530000|2021-08-17 15:02:10|1067|1067|1067.2|1066.8|1067.2|1067|1067|1066.8|1174
1629212540000|2021-08-17 15:02:20||1067||1067||1067||1067|0
1629212550000|2021-08-17 15:02:30|1067.4|1067.2|1067.4|1067.2|1067.6|1067.4|1067.4|1067|10466
1629212560000|2021-08-17 15:02:40|1067.6|1067|1067.2|1066.8|1067.6|1067|1067|1066.8|4314
1629212580000|2021-08-17 15:03:00|1067.4|1067|1067.4|1066.8|1067.6|1067.2|1067.2|1066.8|6671
1629212590000|2021-08-17 15:03:10|1067.6|1067|1067.4|1067|1067.6|1067.2|1067.2|1067|80
1629212600000|2021-08-17 15:03:20|1067.6|1067.2|1067.6|1067.4|1067.6|1067.4|1067.6|1067.2|1216
1629212610000|2021-08-17 15:03:30|1067.8|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|3859
1629212620000|2021-08-17 15:03:40|1067.6|1067.2|1067.2|1066.8|1067.6|1067.2|1066.8|1066.4|5523
1629212630000|2021-08-17 15:03:50||1067||1066.8||1067||1066.8|0
1629212640000|2021-08-17 15:04:00|1067|1066.6|1067|1066.6|1067.2|1066.8|1066.8|1066.6|5482
1629212650000|2021-08-17 15:04:10|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|0
1629212660000|2021-08-17 15:04:20|1067|1067|1067.2|1066.8|1067.2|1067|1067|1066.8|1013
1629212690000|2021-08-17 15:04:50|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|1324
1629212700000|2021-08-17 15:05:00|1067.6|1067.2|1067|1066.8|1067.6|1067.2|1067|1066.6|3160
1629212710000|2021-08-17 15:05:10|1067.2|1067|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1629212730000|2021-08-17 15:05:30|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.4|1067|4648
1629212740000|2021-08-17 15:05:40|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.2|1067|4015
1629212760000|2021-08-17 15:06:00|1067.2|1067|1067.4|1067|1067.4|1067|1067.2|1067|1120
1629212780000|2021-08-17 15:06:20|1067.2||1067.4||1067.4||1067.2||0
1629212830000|2021-08-17 15:07:10|1067.2|1066.8|1067|1066.8|1067.4|1066.8|1067|1066.8|1696
1629212840000|2021-08-17 15:07:20|1067.2|1067|1067.2|1066.8|1067.2|1067|1067.2|1066.8|460
1629212850000|2021-08-17 15:07:30|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.6|22
1629212890000|2021-08-17 15:08:10|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.6|4548
1629212900000|2021-08-17 15:08:20|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1629212910000|2021-08-17 15:08:30|1066.8||1067||1067||1066.8||0
1629212930000|2021-08-17 15:08:50|1066.8|1066.8|1067|1066.8|1067|1066.8|1066.8|1066.8|0
1629212950000|2021-08-17 15:09:10|1067.2|1067|1067.2|1066.8|1067.2|1067|1067|1066.8|3319
1629212960000|2021-08-17 15:09:20|1067||1067||1067||1067||0
1629212970000|2021-08-17 15:09:30|1067.2||1067||1067.2||1067||0
1629212980000|2021-08-17 15:09:40|||||||||363
1629212990000|2021-08-17 15:09:50|1067.2||1067.2||1067.2||1067.2||46
1629213000000|2021-08-17 15:10:00|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.6|1066.4|6302
1629213010000|2021-08-17 15:10:10|1067||1067||1067||1067||0
1629213030000|2021-08-17 15:10:30|1066.8|1066.4|1066.4|1066|1067|1066.6|1066.2|1065.8|5795
1629213050000|2021-08-17 15:10:50|1066.6|1066.2|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|0
1629213060000|2021-08-17 15:11:00|1066.8|1066.6|1067|1066.8|1067|1066.8|1066.6|1066.4|8314
1629213070000|2021-08-17 15:11:10|1067.2|1067|1067.6|1067.2|1067.6|1067.4|1067.2|1066.8|32786
1629213090000|2021-08-17 15:11:30|1067.4|1067|1067.2|1066.8|1067.4|1067|1067|1066.8|2201
1629213110000|2021-08-17 15:11:50|1067|1066.6|1066.6|1066.2|1067|1066.8|1066.4|1066.2|16539
1629213120000|2021-08-17 15:12:00|1066.8|1066.4|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|5884
1629213130000|2021-08-17 15:12:10||1066.8||1066.8||1066.8||1066.8|0
1629213140000|2021-08-17 15:12:20|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.4|1067|0
1629213160000|2021-08-17 15:12:40|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|1290
1629213170000|2021-08-17 15:12:50|1067.6|1067.2|1068|1067.6|1068.2|1067.8|1067.6|1067.2|3001
1629213180000|2021-08-17 15:13:00|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.2|1066.8|4032
1629213210000|2021-08-17 15:13:30|1067.2||1067.4||1067.4||1067.2||0
1629213240000|2021-08-17 15:14:00|1067.2||1067.2||1067.2||1067.2||0
1629213250000|2021-08-17 15:14:10|1067.4|1067.2|1067.8|1067.4|1067.8|1067.6|1067.4|1067.2|10970
1629213260000|2021-08-17 15:14:20|1067.6|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|7409
1629213270000|2021-08-17 15:14:30|1067.6||1067.6||1067.8||1067.6||0
1629213280000|2021-08-17 15:14:40||1067.2||1067.2||1067.4||1067.2|1274
1629213290000|2021-08-17 15:14:50|1067.4|1067.4|1067.4|1067|1067.4|1067.4|1067.2|1067|56
1629213300000|2021-08-17 15:15:00|1067.8|1067.2|1068|1067.4|1068|1067.4|1067.6|1067.2|4751
1629213310000|2021-08-17 15:15:10|1067.8|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1629213320000|2021-08-17 15:15:20|1067.4|1067|1067.8|1067.4|1067.8|1067.4|1067.4|1067|4437
1629213330000|2021-08-17 15:15:30|1068|1067|1067.8|1067.2|1068|1067.2|1067.8|1067|0
1629213340000|2021-08-17 15:15:40|1067.6|1067.4|1067.8|1067.2|1068|1067.4|1067.6|1067.2|0
1629213350000|2021-08-17 15:15:50|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|0
1629213360000|2021-08-17 15:16:00|1068|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1629213370000|2021-08-17 15:16:10|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1629213380000|2021-08-17 15:16:20|1068|1067.2|1067.8|1067.2|1068|1067.4|1067.8|1067.2|0
1629213390000|2021-08-17 15:16:30|1068|1067|1068|1067.4|1068|1067.4|1067.6|1067|0
1629213400000|2021-08-17 15:16:40|1067.8|1067.2|1068|1067.4|1068|1067.4|1067.4|1067|6609
1629213420000|2021-08-17 15:17:00|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067|0
1629213430000|2021-08-17 15:17:10|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067|2855
1629213440000|2021-08-17 15:17:20|1067.8|1067.4|1067.6|1067|1067.8|1067.4|1067.4|1066.8|206
1629213450000|2021-08-17 15:17:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1629213460000|2021-08-17 15:17:40|1067.6|1067|1067.8|1067.4|1067.8|1067.4|1067.6|1067|0
1629213470000|2021-08-17 15:17:50|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|116
1629213480000|2021-08-17 15:18:00|1067.8|1067.4|1068|1067.4|1068|1067.6|1067.8|1067.2|0
1629213490000|2021-08-17 15:18:10||1067.2||1067.4||1067.4||1067.2|0
1629213500000|2021-08-17 15:18:20|1067.8||1067.8||1067.8||1067.8||0
1629213510000|2021-08-17 15:18:30|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|1710
1629213520000|2021-08-17 15:18:40|1068|1067.2|1067.6|1067.2|1068|1067.4|1067.4|1066.8|377
1629213530000|2021-08-17 15:18:50|1067.8|1067.4|1068|1067.4|1068|1067.4|1067.8|1067.2|532
1629213540000|2021-08-17 15:19:00||1067.6||1067.6||1067.6||1067.6|1298
1629213550000|2021-08-17 15:19:10|1067.8|1067.4|1068|1067.6|1068.2|1067.8|1067.8|1067.2|3401
1629213560000|2021-08-17 15:19:20|1067.8|1067.2|1067.8|1067.4|1068|1067.4|1067.8|1067.2|889
1629213570000|2021-08-17 15:19:30|1068|1067.6|1068|1067.6|1068.2|1067.8|1068|1067.4|3573
1629213580000|2021-08-17 15:19:40|1068.2|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|0
1629213590000|2021-08-17 15:19:50|1068.4|1068|1068.2|1067.8|1068.6|1068.2|1068.2|1067.8|4720
1629213600000|2021-08-17 15:20:00|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|126
1629213610000|2021-08-17 15:20:10|1068.6|1068|1068.4|1068|1068.6|1068.2|1068.4|1067.8|1068
1629213620000|2021-08-17 15:20:20|1068.6|1068.2|1068.8|1068.2|1068.8|1068.2|1068.6|1068|0
1629213640000|2021-08-17 15:20:40||1068.4||1068.4||1068.4||1068.4|0
1629213650000|2021-08-17 15:20:50|1068.6|1068.2|1068.6|1068|1068.8|1068.2|1068.4|1068|0
1629213660000|2021-08-17 15:21:00|1068.8|1068.2|1068.6|1068.2|1068.8|1068.2|1068.6|1068|2357
1629213670000|2021-08-17 15:21:10|1068.8||1068.8||1068.8||1068.8||0
1629213680000|2021-08-17 15:21:20|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1629213690000|2021-08-17 15:21:30|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|83
1629213700000|2021-08-17 15:21:40|1069|1068.2|1069|1068.4|1069|1068.4|1068.8|1068.2|1392
1629213710000|2021-08-17 15:21:50|1068.8|1068.2|1068.8|1068.4|1069|1068.6|1068.8|1068.2|1253
1629213720000|2021-08-17 15:22:00|1069|1068.2|1069.4|1068.8|1069.4|1068.8|1068.8|1068.2|3684
1629213730000|2021-08-17 15:22:10|1069.6|1069|1069.6|1069|1069.6|1069|1069.4|1069|1111
1629213740000|2021-08-17 15:22:20|1069.4|1068.8|1069.8|1069.2|1069.8|1069.2|1069.4|1068.8|200
1629213750000|2021-08-17 15:22:30|1069.6|1069|1069.8|1069|1069.8|1069|1069.6|1069|0
1629213760000|2021-08-17 15:22:40|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1629213770000|2021-08-17 15:22:50|1069.8|1069.2|1069.6|1069|1070|1069.4|1069.6|1069|757
1629213780000|2021-08-17 15:23:00|1069|1069.2|1069.4|1068.8|1069.4|1069.2|1069|1068.4|41
1629213790000|2021-08-17 15:23:10|1069.6|1069|1069.6|1069|1069.6|1069|1069.2|1068.6|1284
1629213800000|2021-08-17 15:23:20|1069.4|1068.8|1069.6|1069|1069.8|1069.2|1069.4|1068.8|0
1629213810000|2021-08-17 15:23:30|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.4|1068.8|2983
1629213820000|2021-08-17 15:23:40|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1629213830000|2021-08-17 15:23:50|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1164
1629213840000|2021-08-17 15:24:00|1070|1069.4|1069.6|1069|1070|1069.6|1069.4|1068.8|1834
1629213850000|2021-08-17 15:24:10|1069.4|1069.2|1069.4|1068.8|1069.8|1069.2|1069.4|1068.8|0
1629213860000|2021-08-17 15:24:20|1069.6|1069|1069.4|1069|1069.6|1069|1069.2|1068.6|2445
1629213870000|2021-08-17 15:24:30|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1629213880000|2021-08-17 15:24:40|1069.4|1069|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|0
1629213890000|2021-08-17 15:24:50|1069.4|1069|1069|1068.4|1069.4|1069|1069|1068.2|62
1629213900000|2021-08-17 15:25:00|1069.2|1068.6|1069|1068.6|1069.2|1068.6|1068.8|1068.4|92
1629213910000|2021-08-17 15:25:10||1068.4||1068.6||1068.6||1068.4|2451
1629213920000|2021-08-17 15:25:20|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1629213930000|2021-08-17 15:25:30|1069|1068.6|1069.2|1068.6|1069.2|1068.8|1069|1068.6|0
1629213940000|2021-08-17 15:25:40|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|3008
1629213950000|2021-08-17 15:25:50|1069.4|1069|1069.6|1069|1069.6|1069|1069.2|1068.8|1166
1629213970000|2021-08-17 15:26:10|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.4|1068.8|0
1629213980000|2021-08-17 15:26:20|1069.4|1068.8|1069|1068.4|1069.4|1068.8|1069|1068.4|2183
1629213990000|2021-08-17 15:26:30|1069.2|1068.8|1069.4|1068.8|1069.4|1068.8|1069.2|1068.6|0
1629214000000|2021-08-17 15:26:40|1069.2|1068.6|1069.2|1068.6|1069.4|1068.8|1069.2|1068.6|0
1629214010000|2021-08-17 15:26:50|1069.4|1068.8|1069|1068.4|1069.4|1068.8|1069|1068.4|0
1629214020000|2021-08-17 15:27:00|1069.2|1068.6|1069.2|1068.8|1069.2|1068.8|1069.2|1068.6|0
1629214040000|2021-08-17 15:27:20|1069|1068.6|1069.2|1068.6|1069.2|1068.6|1069|1068.6|0
1629214050000|2021-08-17 15:27:30|1069.4||1069||1069.4||1069||0
1629214070000|2021-08-17 15:27:50|1068.8|1068.4|1068.4|1067.8|1068.8|1068.4|1068.2|1067.6|721
1629214080000|2021-08-17 15:28:00|1068.2|1067.6|1068|1067.4|1068.2|1067.6|1067.8|1067.2|1800
1629214090000|2021-08-17 15:28:10|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.6|1067|500
1629214100000|2021-08-17 15:28:20|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067|0
1629214110000|2021-08-17 15:28:30|1067.6|1066.8|1067.4|1066.8|1067.6|1067|1067.4|1066.8|0
1629214130000|2021-08-17 15:28:50|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1066.8|662
1629214140000|2021-08-17 15:29:00|1067.4|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1629214160000|2021-08-17 15:29:20|1067.2|1066.8|1067.2|1066.6|1067.2|1067|1067.2|1066.6|1207
1629214170000|2021-08-17 15:29:30|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1629214180000|2021-08-17 15:29:40|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|8
1629214190000|2021-08-17 15:29:50|1067|1066.8|1067.2|1066.6|1067.2|1066.8|1067|1066.6|489
1629270020000|2021-08-18 07:00:20|1067.4|1064.8|1065.4|1064|1067.4|1064.8|1065.4|1064|473
1629270040000|2021-08-18 07:00:40|1064|1063.8|1064.2|1062.6|1065.2|1063.8|1064|1062.6|2634
1629270060000|2021-08-18 07:01:00|1064|1062.8|1066|1065|1066.4|1065.4|1064|1062.8|8506
1629270070000|2021-08-18 07:01:10|1065.8|1064.8|1063.8|1062.8|1065.8|1064.8|1063.6|1062.4|3187
1629270080000|2021-08-18 07:01:20|1063.6|1062.6|1065.4|1064.6|1065.4|1064.6|1063.4|1062.6|51
1629270090000|2021-08-18 07:01:30|1065.2|1064.4|1064.4|1063.2|1065.2|1064.4|1063.4|1062.6|1859
1629270100000|2021-08-18 07:01:40|1064.6|1063.4|1065.2|1064|1065.2|1064|1064.6|1063.4|0
1629270110000|2021-08-18 07:01:50|1065.4|1064.2|1065.4|1064.2|1065.4|1064.2|1065.4|1064.2|0
1629270120000|2021-08-18 07:02:00|1065.6|1064.4|1065.4|1064.4|1065.8|1064.6|1065.4|1064.4|0
1629270130000|2021-08-18 07:02:10|1064.4|1064.2|1065.4|1064.2|1065.6|1064.4|1064.2|1063.8|5144
1629270140000|2021-08-18 07:02:20|1065.6|1064.4|1065.6|1064.4|1065.6|1064.4|1064.8|1064.2|820
1629270150000|2021-08-18 07:02:30|1065.8|1064.6|1065.4|1064.4|1065.8|1064.8|1065.2|1064.2|462
1629270160000|2021-08-18 07:02:40|1065.6||1065.6||1065.6||1065.6||0
1629270170000|2021-08-18 07:02:50|1065.8|1064.6|1066|1064.8|1066.2|1065.2|1065.8|1064.6|67
1629270180000|2021-08-18 07:03:00|1065.8|1065|1065.8|1065|1066.2|1065.2|1065.6|1064.6|791
1629270190000|2021-08-18 07:03:10|1066|1065.2|1065.2|1064.6|1066.2|1065.2|1064.8|1063.8|5981
1629270200000|2021-08-18 07:03:20|1065|1064.4|1064.8|1063.6|1065.2|1064.4|1064.4|1063.4|2238
1629270210000|2021-08-18 07:03:30|1064.6||1064.6||1064.8||1064.6||0
1629270220000|2021-08-18 07:03:40|1064.8|1063.8|1065.4|1064.2|1065.4|1064.6|1064.8|1063.6|11020
1629270230000|2021-08-18 07:03:50|1065.6|1064.4|1066|1065.2|1066.4|1065.2|1065.6|1064.4|362
1629270240000|2021-08-18 07:04:00|1065.8|1065|1066|1065|1066|1065|1065.8|1064.8|197
1629270260000|2021-08-18 07:04:20|1066.2|1065.2|1066|1064.8|1066.2|1065.8|1066|1064.8|507
1629270280000|2021-08-18 07:04:40|1065.8|1064.6|1065.6|1064.8|1065.8|1064.8|1065.2|1064.6|402
1629270290000|2021-08-18 07:04:50|1065.4|1064.6|1065.6|1065|1065.6|1065|1065.4|1064.6|0
1629270300000|2021-08-18 07:05:00|1065.4|1064.8|1065.4|1064.6|1065.4|1064.8|1065.4|1064.6|0
1629270340000|2021-08-18 07:05:40|1065.2|1064.4|1065.2|1064.6|1065.2|1064.6|1064.8|1064|2214
1629270350000|2021-08-18 07:05:50|1065.4|1064.8|1066.6|1065.8|1066.8|1066|1065.4|1064.8|3047
1629270360000|2021-08-18 07:06:00|1066.4|1065.6|1066.4|1065.6|1066.4|1065.6|1066.4|1065.6|0
1629270370000|2021-08-18 07:06:10|1066.6|1065.8|1066.6|1065.8|1066.6|1065.8|1066.6|1065.8|0
1629270380000|2021-08-18 07:06:20|1066.4|1065.6|1065.8|1064.8|1066.4|1065.8|1065.8|1064.8|5507
1629270390000|2021-08-18 07:06:30|1065.6|1064.6|1064.8|1064|1065.6|1064.8|1064.6|1064|2870
1629270400000|2021-08-18 07:06:40|1065|1064.2|1064.8|1064|1065|1064.2|1064.8|1064|0
1629270410000|2021-08-18 07:06:50|1065|1064.2|1064.8|1064|1065|1064.2|1064.8|1064|0
1629270420000|2021-08-18 07:07:00||1063.8||1064||1064||1063.8|0
1629270430000|2021-08-18 07:07:10|1064.6|1063.8|1064.8|1064|1064.8|1064|1064.4|1063.8|1809
1629270440000|2021-08-18 07:07:20|1065|1064.2|1064.4|1063.8|1065|1064.2|1064.4|1063.8|0
1629270460000|2021-08-18 07:07:40|1064.2|1063.6|1064.4|1063.4|1064.4|1063.8|1064|1063|500
1629270470000|2021-08-18 07:07:50||1063.6||1063.4||1063.6||1063.4|0
1629270480000|2021-08-18 07:08:00|1064.2|1063.6|1064.4|1063.8|1064.4|1063.8|1064.2|1063.6|0
1629270490000|2021-08-18 07:08:10|1064.6|1064|1064.4|1063.8|1064.8|1064|1064.4|1063.6|2884
1629270500000|2021-08-18 07:08:20|1064.6|1063.6|1064.6|1063.8|1064.8|1064.2|1064.6|1063.6|1500
1629270510000|2021-08-18 07:08:30||1063.6||1063.8||1063.8||1063.6|0
1629270530000|2021-08-18 07:08:50|1064.4|1063.6|1064.2|1063.6|1064.4|1063.6|1063.8|1063.2|200
1629270540000|2021-08-18 07:09:00|1064.4|1063.4|1064.8|1064.2|1064.8|1064.2|1064.4|1063.4|1167
1629270550000|2021-08-18 07:09:10|1064.6|1064|1064.8|1064.2|1064.8|1064.2|1064.4|1063.8|67
1629270580000|2021-08-18 07:09:40|1064.6|1064|1064.6|1063.8|1064.6|1064|1064.6|1063.8|0
1629270600000|2021-08-18 07:10:00|1064.4|1064|1064.2|1063.4|1064.4|1064|1063.8|1063.2|533
1629270610000|2021-08-18 07:10:10|1064|1063.2|1063|1062.2|1064|1063.2|1063|1062.2|18733
1629270620000|2021-08-18 07:10:20|1062.8|1062|1063.8|1063|1063.8|1063.2|1062.8|1062|537
1629270630000|2021-08-18 07:10:30|1064|1063.2|1063.8|1063|1064|1063.6|1063.8|1063|471
1629270640000|2021-08-18 07:10:40||1062.8||1063||1063||1062.8|0
1629270650000|2021-08-18 07:10:50|1063.6|1062.8|1063.2|1062.4|1063.6|1062.8|1063.2|1062.4|0
1629270660000|2021-08-18 07:11:00|1063.6|1062.6|1063.8|1063.2|1063.8|1063.4|1063.6|1062.6|538
1629270670000|2021-08-18 07:11:10|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1062.8|0
1629270680000|2021-08-18 07:11:20|1063.8|1062.8|1064|1063.4|1064|1063.4|1063.8|1062.8|471
1629270690000|2021-08-18 07:11:30||1063.2||1063.2||1063.2||1063.2|0
1629270700000|2021-08-18 07:11:40|1063.8||1063.8||1063.8||1063.8||0
1629270710000|2021-08-18 07:11:50|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.8|1063.2|0
1629270720000|2021-08-18 07:12:00|1064|1063.4|1064|1063.6|1064|1063.6|1064|1063.4|476
1629270730000|2021-08-18 07:12:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.2|1976
1629270740000|2021-08-18 07:12:20|1063.8|1063.4|1063|1062.4|1063.8|1063.4|1063|1062.4|5648
1629270750000|2021-08-18 07:12:30|1063.2||1063.2||1063.2||1063.2||0
1629270760000|2021-08-18 07:12:40|1063.4|1062.6|1063.8|1063.2|1063.8|1063.2|1063.4|1062.6|971
1629270770000|2021-08-18 07:12:50|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.6|1063|0
1629270780000|2021-08-18 07:13:00||1063.4||1063.4||1063.4||1063.4|0
1629270790000|2021-08-18 07:13:10|1063.6||1063.8||1063.8||1063.6||0
1629270800000|2021-08-18 07:13:20|1064|1063.6|1064.6|1064.2|1064.8|1064.4|1064|1063.6|5617
1629270810000|2021-08-18 07:13:30|1064.8|1064.4|1064.8|1064.2|1064.8|1064.6|1064.6|1064.2|292
1629270820000|2021-08-18 07:13:40|1064.6|1064.4|1065|1064.4|1065|1064.8|1064.6|1064.4|454
1629270830000|2021-08-18 07:13:50|1064.8|1065|1066.2|1065.8|1066.4|1065.8|1064.8|1064.4|5200
1629270840000|2021-08-18 07:14:00|1066|1065.6|1065.8|1065.4|1066.2|1066|1065.8|1065.2|7100
1629270850000|2021-08-18 07:14:10||1065.2||1065.2||1065.2||1065.2|0
1629270860000|2021-08-18 07:14:20|1065.6|1065|1065.6|1065.2|1065.6|1065.4|1065.4|1064.6|8520
1629270870000|2021-08-18 07:14:30|1065.8|1065.4|1066.4|1066|1066.4|1066.2|1065.8|1065.2|1619
1629270880000|2021-08-18 07:14:40|1066.6|1065.8|1066.6|1066.2|1066.8|1066.6|1066.4|1065.8|5975
1629270890000|2021-08-18 07:14:50|1066.4|1066|1066.4|1065.8|1066.4|1066|1066.4|1065.8|23
1629270900000|2021-08-18 07:15:00|1066.6|1066|1067.8|1067.2|1067.8|1067.2|1066.6|1066|3085
1629270910000|2021-08-18 07:15:10|1067.6|1067|1067.6|1067.2|1067.6|1067.2|1067.6|1067|0
1629270920000|2021-08-18 07:15:20|1067.4|1067.4|1067.4|1067|1067.6|1067.4|1067|1066.8|5563
1629270930000|2021-08-18 07:15:30|1067.2|1066.8|1067.2|1067|1067.4|1067|1067.2|1066.8|4602
1629270940000|2021-08-18 07:15:40|1067.4|1067.2|1067|1066.6|1067.6|1067.2|1067|1066.6|4240
1629270950000|2021-08-18 07:15:50|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066|683
1629270960000|2021-08-18 07:16:00|1066.6||1066.8||1066.8||1066.6||0
1629270970000|2021-08-18 07:16:10|1066.6|1066|1066.8|1066.2|1066.8|1066.2|1066.6|1066|0
1629270980000|2021-08-18 07:16:20|1066.6||1066.6||1066.6||1066.6||0
1629270990000|2021-08-18 07:16:30|1066.8|1066.4|1067|1066.4|1067.2|1066.6|1066.8|1066.2|4202
1629271000000|2021-08-18 07:16:40|1066.8|1066.2|1067.4|1067|1067.6|1067|1066.6|1066.2|1151
1629271010000|2021-08-18 07:16:50|1067.2|1066.8|1066.8|1066.2|1067.4|1066.8|1066.4|1066|0
1629271020000|2021-08-18 07:17:00|1066.6|1066|1067|1066.6|1067|1066.8|1066.4|1065.8|1518
1629271030000|2021-08-18 07:17:10|1066.8|1066.8|1067.4|1066.8|1067.6|1067.2|1066.8|1066.4|2065
1629271040000|2021-08-18 07:17:20|1067.2|1066.4|1067.4|1066.8|1067.4|1066.8|1066.8|1066.4|1101
1629271050000|2021-08-18 07:17:30|1067.6|1067|1068|1067.6|1068|1067.6|1067.2|1067|1152
1629271060000|2021-08-18 07:17:40|1067.8|1067.4|1068.2|1067.8|1068.2|1067.8|1067.8|1067.2|75
1629271070000|2021-08-18 07:17:50|1068.4|1068|1067.8|1067.4|1068.4|1068|1067.8|1067.4|2185
1629271080000|2021-08-18 07:18:00|1067.6|1067.2|1068.4|1067.8|1068.4|1067.8|1067.6|1067|2014
1629271090000|2021-08-18 07:18:10|1068.6|1068|1068.4|1067.6|1068.6|1068.4|1068|1067.6|2258
1629271100000|2021-08-18 07:18:20|1068.6|1067.8|1068.6|1068|1068.6|1068|1068.6|1067.8|0
1629271110000|2021-08-18 07:18:30|1068.8|1068.2|1068.6|1068.4|1069.2|1068.8|1068.6|1068.2|2992
1629271120000|2021-08-18 07:18:40|1068.8|1068|1068.4|1068|1069|1068.6|1068.2|1067.8|2943
1629271130000|2021-08-18 07:18:50|1068.2|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|0
1629271140000|2021-08-18 07:19:00|1068|1067.4|1067.4|1066.8|1068|1067.4|1067.4|1066.8|0
1629271150000|2021-08-18 07:19:10|1067.6|1067|1067.6|1067|1067.6|1067.4|1067.4|1067|67
1629271160000|2021-08-18 07:19:20|1067.4|1067.2|1067.4|1066.8|1067.6|1067.2|1067.4|1066.8|0
1629271170000|2021-08-18 07:19:30||1067||1066.8||1067||1066.8|0
1629271180000|2021-08-18 07:19:40|1067.6|1067|1067.6|1067.2|1067.6|1067.4|1067.4|1066.8|1550
1629271190000|2021-08-18 07:19:50|1067.4|1067|1067.4|1066.8|1067.6|1067|1067.2|1066.8|2054
1629271210000|2021-08-18 07:20:10|1066.8|1066.6|1066.6|1066.2|1066.8|1066.6|1066.4|1066|2901
1629271220000|2021-08-18 07:20:20|1066.4|1066|1065.8|1065.4|1066.4|1066|1065.4|1065|8690
1629271230000|2021-08-18 07:20:30|1066|1065.2|1066.6|1066|1067|1066.4|1065.8|1065.2|3970
1629271240000|2021-08-18 07:20:40|1066.4|1066.2|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|0
1629271250000|2021-08-18 07:20:50|1066.4|1066|1066.6|1066|1066.6|1066|1066.4|1065.8|0
1629271260000|2021-08-18 07:21:00|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1065.8|1065.2|2066
1629271270000|2021-08-18 07:21:10|1066.4|1065.6|1066.6|1066|1066.6|1066.2|1066.2|1065.6|0
1629271280000|2021-08-18 07:21:20||1066.2||1066||1066.2||1066|0
1629271290000|2021-08-18 07:21:30|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066|1065.6|160
1629271300000|2021-08-18 07:21:40||1065.4||1065.4||1065.4||1065.4|0
1629271310000|2021-08-18 07:21:50|1066.4|1065.6|1066.2|1065.8|1066.4|1065.8|1066.2|1065.6|0
1629271320000|2021-08-18 07:22:00|1066.4|1065.6|1066.2|1065.8|1066.4|1066|1066|1065.6|4742
1629271330000|2021-08-18 07:22:10|1066.4|1065.6|1066.2|1065.8|1066.4|1065.8|1065.6|1065.2|2895
1629271340000|2021-08-18 07:22:20|1066.4|1065.6|1066.2|1065.8|1066.4|1065.8|1066|1065.6|0
1629271350000|2021-08-18 07:22:30|1066|1065.6|1064.8|1064.4|1066|1065.6|1064.8|1064.4|0
1629271360000|2021-08-18 07:22:40|1065|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|605
1629271370000|2021-08-18 07:22:50|1065.2|1064.8|1065.4|1065.2|1065.4|1065.2|1065.2|1064.8|384
1629271380000|2021-08-18 07:23:00|1065.2|1065|1065.8|1065.4|1065.8|1065.4|1065.2|1064.8|207
1629271390000|2021-08-18 07:23:10|1065.6|1065.2|1065.6|1065.2|1065.8|1065.2|1065.4|1065|0
1629271400000|2021-08-18 07:23:20|1065.4|1065|1065.6|1065.2|1065.8|1065.4|1065.4|1065|31
1629271410000|2021-08-18 07:23:30|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629271420000|2021-08-18 07:23:40|1065.6|1065|1065.8|1065.2|1065.8|1065.2|1065.6|1065|0
1629271430000|2021-08-18 07:23:50|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|18
1629271440000|2021-08-18 07:24:00|1065.8|1065.4|1065.6|1065.2|1066.2|1065.8|1065.6|1065.2|155
1629271450000|2021-08-18 07:24:10|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1629271460000|2021-08-18 07:24:20|1065.2|1064.8|1065.6|1065|1065.6|1065|1065.2|1064.6|0
1629271470000|2021-08-18 07:24:30|1065.4|1065.2|1064.8|1064.4|1065.8|1065.4|1064.8|1064.4|5855
1629271480000|2021-08-18 07:24:40|1065|1064.6|1065.2|1064.6|1065.2|1064.6|1065|1064.6|574
1629271490000|2021-08-18 07:24:50|1065.4|1064.8|1065.6|1065.2|1065.8|1065.2|1065.2|1064.8|1600
1629271500000|2021-08-18 07:25:00|1065.8|1065.4|1065.4|1065|1065.8|1065.4|1065.2|1064.8|0
1629271510000|2021-08-18 07:25:10|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|131
1629271520000|2021-08-18 07:25:20|1065.4|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1064.8|0
1629271530000|2021-08-18 07:25:30|1065.4|1064.8|1065.4|1064.6|1065.6|1065|1065.4|1064.6|0
1629271550000|2021-08-18 07:25:50|1065.2|1064.4|1065|1064.4|1065.2|1064.6|1064.6|1064.2|6026
1629271560000|2021-08-18 07:26:00|1064.4|1064.2|1064.2|1063.6|1064.8|1064.2|1064|1063.6|6199
1629271570000|2021-08-18 07:26:10|1064|1063.8|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|0
1629271580000|2021-08-18 07:26:20|1064.4|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|85
1629271590000|2021-08-18 07:26:30|1064.4|1064|1064.2|1063.6|1064.4|1064|1064.2|1063.6|0
1629271600000|2021-08-18 07:26:40|1064.4|1063.8|1064.6|1064.2|1064.8|1064.4|1064.4|1063.8|854
1629271610000|2021-08-18 07:26:50|1064.4|1064|1064.4|1064|1064.6|1064|1064.4|1063.8|0
1629271620000|2021-08-18 07:27:00|1064.2|1063.8|1063.8|1063.4|1064.2|1064|1063.6|1063.4|0
1629271630000|2021-08-18 07:27:10|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|828
1629271640000|2021-08-18 07:27:20|1063.4|1063.4|1063.8|1063.4|1064|1063.6|1063.4|1063.4|94
1629271650000|2021-08-18 07:27:30|1064|1063.2|1063.6|1063.2|1064|1063.2|1063.6|1063.2|0
1629271670000|2021-08-18 07:27:50|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629271680000|2021-08-18 07:28:00|1063.8|1063.4|1063.4|1063.2|1063.8|1063.4|1063.4|1063.2|0
1629271690000|2021-08-18 07:28:10|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|500
1629271700000|2021-08-18 07:28:20|1063.4|1063|1063.4|1063|1063.6|1063.4|1063.2|1062.8|2050
1629271710000|2021-08-18 07:28:30|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.6|0
1629271720000|2021-08-18 07:28:40|1063.4|1063|1063.4|1062.8|1063.6|1063.2|1063.4|1062.8|500
1629271730000|2021-08-18 07:28:50|1063.2|1063|1063|1062.6|1063.2|1063|1063|1062.4|0
1629271740000|2021-08-18 07:29:00|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.4|993
1629271750000|2021-08-18 07:29:10|1063.2|1062.8|1063.2|1063|1063.2|1063|1063.2|1062.6|0
1629271760000|2021-08-18 07:29:20|1063|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.4|0
1629271770000|2021-08-18 07:29:30|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1629271780000|2021-08-18 07:29:40|1062.8|1062.4|1063.2|1062.8|1063.2|1063|1062.6|1062.2|5701
1629271790000|2021-08-18 07:29:50|1063|1062.6|1063|1062.4|1063.2|1062.6|1062.8|1062.4|324
1629271800000|2021-08-18 07:30:00|1062.8|1062.2|1062.6|1062.2|1062.8|1062.4|1062.4|1062|2500
1629271810000|2021-08-18 07:30:10|1062.8|1062|1062.6|1062|1062.8|1062.2|1061.8|1061.4|22748
1629271820000|2021-08-18 07:30:20|1062.4|1061.8|1062.6|1062|1062.6|1062.2|1062|1061.6|1924
1629271830000|2021-08-18 07:30:30|1062.4|1061.8|1062.2|1061.8|1062.4|1062|1062|1061.8|1512
1629271840000|2021-08-18 07:30:40|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|1586
1629271860000|2021-08-18 07:31:00|1062.2|1061.8|1062.6|1062.2|1062.6|1062.4|1062.2|1061.8|2424
1629271870000|2021-08-18 07:31:10|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|100
1629271880000|2021-08-18 07:31:20|1062.4|1062|1061.6|1061.2|1062.4|1062|1061.6|1061|611
1629271890000|2021-08-18 07:31:30|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.6|500
1629271900000|2021-08-18 07:31:40|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1629271910000|2021-08-18 07:31:50|1061|1061|1061.4|1061|1061.6|1061.2|1061|1061|213
1629271920000|2021-08-18 07:32:00|1061.6|1060.8|1062.2|1061.8|1062.2|1061.8|1061.6|1060.8|1066
1629271930000|2021-08-18 07:32:10|1062.4|1062|1062|1061.4|1062.4|1062.2|1062|1061.4|2383
1629271940000|2021-08-18 07:32:20|1061.8|1061.2|1061.4|1061|1062|1061.4|1061.2|1060.6|0
1629271950000|2021-08-18 07:32:30|1061.2|1060.8|1061.8|1061.2|1061.8|1061.4|1061.2|1060.8|0
1629271960000|2021-08-18 07:32:40|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061|0
1629271970000|2021-08-18 07:32:50|1061.8|1061.4|1061.4|1061|1062|1061.4|1061.2|1060.8|128
1629271980000|2021-08-18 07:33:00|1061.6|1060.8|1061.4|1061|1061.6|1061|1061.2|1060.8|0
1629271990000|2021-08-18 07:33:10|1061.2|1060.8|1061.6|1061|1061.8|1061.4|1060.8|1060.4|1373
1629272000000|2021-08-18 07:33:20|1061.4||1061.4||1061.6||1061.2||0
1629272010000|2021-08-18 07:33:30|1061.6|1060.8|1061.4|1061|1061.6|1061|1061.2|1060.8|91
1629272020000|2021-08-18 07:33:40||1060.8||1061||1061||1060.8|0
1629272030000|2021-08-18 07:33:50|1061.6||1061.6||1061.6||1061.6||0
1629272040000|2021-08-18 07:34:00|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.4|1060.8|0
1629272050000|2021-08-18 07:34:10||1060.8||1061||1061||1060.8|0
1629272060000|2021-08-18 07:34:20|1061.2|1060.8|1061.2|1060.6|1061.2|1061|1060.8|1060.4|161
1629272100000|2021-08-18 07:35:00|1061|1060.8|1061.4|1061|1061.4|1061.2|1061|1060.8|500
1629272110000|2021-08-18 07:35:10|1061.2|1060.8|1060.6|1060.2|1061.4|1061|1060.6|1060.2|0
1629272120000|2021-08-18 07:35:20|1060.4|1060.4|1060.8|1060.4|1060.8|1060.6|1060.4|1060.2|220
1629272130000|2021-08-18 07:35:30|1060.6|1060.2|1061|1060.4|1061|1060.6|1060.4|1060.2|1045
1629272140000|2021-08-18 07:35:40|1060.8|1060.2|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|0
1629272150000|2021-08-18 07:35:50|1060.6|1060.4|1060.6|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629272160000|2021-08-18 07:36:00|1060.8|1060.6|1061|1060.8|1061|1060.8|1060.4|1060.2|2819
1629272170000|2021-08-18 07:36:10|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061|1061|369
1629272190000|2021-08-18 07:36:30|1061.4|1061|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|1136
1629272200000|2021-08-18 07:36:40|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1060.8|500
1629272210000|2021-08-18 07:36:50|1061.4|1061|1061.4|1060.8|1061.6|1061.2|1061.2|1060.8|38
1629272220000|2021-08-18 07:37:00||1060.6||1060.8||1060.8||1060.6|0
1629272230000|2021-08-18 07:37:10||1060.6||1060.6||1060.6||1060.6|0
1629272240000|2021-08-18 07:37:20||1060.8||1060.8||1060.8||1060.8|0
1629272250000|2021-08-18 07:37:30|1061.2|1061|1061.2|1061|1061.2|1061|1061.2|1060.8|0
1629272260000|2021-08-18 07:37:40||1060.8||1060.8||1061||1060.8|0
1629272270000|2021-08-18 07:37:50|1061||1061||1061.2||1061||0
1629272290000|2021-08-18 07:38:10|1060.8|1060.6|1061|1060.6|1061|1060.8|1060.6|1060.4|5107
1629272300000|2021-08-18 07:38:20|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629272310000|2021-08-18 07:38:30|1061|1060.6|1060.6|1060.2|1061|1060.8|1060.4|1060.2|1289
1629272320000|2021-08-18 07:38:40|1060.4||1060.6||1060.6||1060.4||0
1629272340000|2021-08-18 07:39:00|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|995
1629272350000|2021-08-18 07:39:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|218
1629272360000|2021-08-18 07:39:20|1060.4|1060|1060.6|1060|1060.6|1060.2|1060.4|1060|0
1629272370000|2021-08-18 07:39:30|1060.8|1060.2|1061|1060.4|1061|1060.8|1060.8|1060|3319
1629272380000|2021-08-18 07:39:40|1060.8|1060.2|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|0
1629272400000|2021-08-18 07:40:00|1060.6|1060|1060.8|1060.4|1060.8|1060.6|1060.4|1060|150
1629272420000|2021-08-18 07:40:20|1061|1060.6|1060.6|1060.2|1061|1060.6|1060.6|1060.2|0
1629272430000|2021-08-18 07:40:30|1060.8|1060.4|1060.6|1060.2|1060.8|1060.6|1060.6|1060.2|1255
1629272440000|2021-08-18 07:40:40|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.8|1060.2|0
1629272450000|2021-08-18 07:40:50|1060.6|1060|1060.8|1060.4|1060.8|1060.6|1060.2|1059.8|3691
1629272470000|2021-08-18 07:41:10|1060.6|1060.6|1060.8|1060.2|1060.8|1060.6|1060.4|1060|1008
1629272480000|2021-08-18 07:41:20|1060.6|1060|1060.6|1060.2|1060.8|1060.6|1060.6|1060|6000
1629272490000|2021-08-18 07:41:30|1060.4|1060|1060.8|1060.4|1060.8|1060.4|1060.4|1060|151
1629272500000|2021-08-18 07:41:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|10
1629272510000|2021-08-18 07:41:50|1060.4|1060|1061|1060.4|1061|1060.4|1060.4|1060|2718
1629272520000|2021-08-18 07:42:00||1060.6||1060.8||1060.8||1060.6|0
1629272530000|2021-08-18 07:42:10|1060.8|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|450
1629272540000|2021-08-18 07:42:20||1060.2||1060.2||1060.2||1060.2|0
1629272550000|2021-08-18 07:42:30|1060.6|1060|1060.6|1060.2|1060.8|1060.6|1060.4|1060|2131
1629272560000|2021-08-18 07:42:40|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.8|1060.2|0
1629272570000|2021-08-18 07:42:50|1061|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.2|500
1629272580000|2021-08-18 07:43:00|1060.6|1060.2|1060.6|1060|1060.8|1060.2|1060.4|1060|0
1629272590000|2021-08-18 07:43:10|1060.4|1059.8|1060.2|1059.6|1060.4|1059.8|1060|1059.6|740
1629272610000|2021-08-18 07:43:30|1060.4|1059.8|1060.2|1059.6|1060.4|1059.8|1060.2|1059.6|0
1629272630000|2021-08-18 07:43:50||1059.8||1059.8||1059.8||1059.8|0
1629272650000|2021-08-18 07:44:10|1060.4|1060|1060.8|1060.4|1060.8|1060.4|1060.4|1060|2239
1629272660000|2021-08-18 07:44:20|1061|1060.6|1060.6|1060|1061.2|1060.8|1060.4|1060|158
1629272670000|2021-08-18 07:44:30|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060|0
1629272690000|2021-08-18 07:44:50|1060.6|1060|1059.8|1059.4|1060.6|1060|1059.6|1059.2|1994
1629272710000|2021-08-18 07:45:10|1060|1059.6|1060|1059.6|1060|1059.8|1060|1059.6|1134
1629272720000|2021-08-18 07:45:20|1060.2|1059.8|1060.8|1060.4|1060.8|1060.4|1060.2|1059.8|394
1629272730000|2021-08-18 07:45:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.2|0
1629272740000|2021-08-18 07:45:40|1061|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|0
1629272750000|2021-08-18 07:45:50|1060.8|1060.2|1060.6|1060.2|1060.8|1060.2|1060.4|1060.2|487
1629272760000|2021-08-18 07:46:00|1060.4|1060|1060.2|1059.8|1060.6|1060|1060.2|1059.8|9
1629272770000|2021-08-18 07:46:10|1059.8|1059.6|1060|1059.4|1060|1059.8|1059.8|1059.4|760
1629272810000|2021-08-18 07:46:50||1059.6||1059.6||1059.6||1059.6|0
1629272820000|2021-08-18 07:47:00|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.2|1059|1042
1629272830000|2021-08-18 07:47:10|1059.2|1058.8|1058.6|1058.2|1059.4|1058.8|1058.4|1058.2|12437
1629272840000|2021-08-18 07:47:20|1058.8|1058.4|1058.2|1057.8|1058.8|1058.4|1058|1057.6|5225
1629272850000|2021-08-18 07:47:30|1058|1057.6|1058.2|1057.6|1058.4|1058.2|1058|1057.4|100
1629272860000|2021-08-18 07:47:40|1058.4|1057.8|1058.6|1058.2|1058.6|1058.2|1058.4|1057.8|0
1629272870000|2021-08-18 07:47:50|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058|1057.6|323
1629272880000|2021-08-18 07:48:00|1058.4|1058|1059|1058.4|1059|1058.6|1058.4|1058|1029
1629272890000|2021-08-18 07:48:10|1058.8|1058.2|1058.8|1058.4|1059|1058.4|1058.8|1058.2|0
1629272900000|2021-08-18 07:48:20|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|1517
1629272910000|2021-08-18 07:48:30|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.6|1058.4|1700
1629272920000|2021-08-18 07:48:40|1058.6|1058.6|1059|1058.4|1059.2|1058.6|1058.6|1058.4|0
1629272930000|2021-08-18 07:48:50|1058.8|1058.6|1058.6|1058.4|1058.8|1058.8|1058.6|1058.4|50
1629272940000|2021-08-18 07:49:00|1058.8|1058.6|1059|1058.6|1059.2|1058.6|1058.8|1058.6|201
1629272950000|2021-08-18 07:49:10|1059.2|1058.8|1059|1058.6|1059.2|1059|1059|1058.6|837
1629272960000|2021-08-18 07:49:20|1059.2|1059|1059|1058.6|1059.4|1059|1059|1058.6|24
1629272990000|2021-08-18 07:49:50|1059.2|1058.8|1059.4|1059|1059.6|1059.4|1059.2|1058.8|523
1629273000000|2021-08-18 07:50:00|1059.2|1058.8|1059.4|1059|1059.4|1059|1059|1058.6|0
1629273010000|2021-08-18 07:50:10|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1058.8|1058.6|198
1629273020000|2021-08-18 07:50:20||1058.8||1058.6||1058.8||1058.6|1000
1629273030000|2021-08-18 07:50:30|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.6|0
1629273040000|2021-08-18 07:50:40|1059.2|1058.8|1059.4|1059|1059.6|1059.2|1059.2|1058.8|0
1629273050000|2021-08-18 07:50:50|1059.6|1058.8|1059.8|1059.4|1059.8|1059.4|1059.6|1058.8|2149
1629273060000|2021-08-18 07:51:00|1060|1059.8|1059.8|1059.4|1060.2|1060|1059.8|1059.4|10205
1629273070000|2021-08-18 07:51:10|1060||1060||1060||1060||0
1629273080000|2021-08-18 07:51:20|1059.8||1059.8||1059.8||1059.6||0
1629273090000|2021-08-18 07:51:30|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|3151
1629273100000|2021-08-18 07:51:40|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1059|128
1629273120000|2021-08-18 07:52:00|1059.6|1059.2|1059.4|1058.8|1059.6|1059.2|1059|1058.6|1086
1629273130000|2021-08-18 07:52:10|1059.2|1059|1059.4|1058.8|1059.4|1059|1059|1058.6|2000
1629273140000|2021-08-18 07:52:20|1059.6|1059|1059.4|1058.8|1059.6|1059|1059.4|1058.8|0
1629273150000|2021-08-18 07:52:30||1059||1059||1059||1059|0
1629273180000|2021-08-18 07:53:00|1059.2|1058.8|1059.4|1058.8|1059.4|1059|1059.2|1058.8|8
1629273190000|2021-08-18 07:53:10||1059||1059||1059||1059|0
1629273200000|2021-08-18 07:53:20|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1629273210000|2021-08-18 07:53:30|1059.2|1058.8|1058.8|1058.4|1059.2|1059|1058.8|1058.4|0
1629273230000|2021-08-18 07:53:50|1058.6|1058.2|1059|1058.6|1059|1058.6|1058.4|1058.2|2556
1629273240000|2021-08-18 07:54:00|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|365
1629273250000|2021-08-18 07:54:10|1059.2|1058.8|1059|1058.6|1059.2|1059|1059|1058.6|0
1629273260000|2021-08-18 07:54:20|1059.2||1059||1059.2||1059||0
1629273270000|2021-08-18 07:54:30|1059.2|1058.8|1060|1059.4|1060|1059.6|1059.2|1058.8|11639
1629273280000|2021-08-18 07:54:40|1059.8|1059.6|1060|1059.4|1060.4|1060|1059.8|1059.4|0
1629273300000|2021-08-18 07:55:00|1060.2|1059.6|1059.8|1059.6|1060.2|1059.8|1059.8|1059.6|0
1629273310000|2021-08-18 07:55:10|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.6|1059.2|0
1629273320000|2021-08-18 07:55:20|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.6|1059|0
1629273330000|2021-08-18 07:55:30||1059||1059.2||1059.2||1059|0
1629273340000|2021-08-18 07:55:40|1059.8|1059|1059.8|1059.4|1059.8|1059.4|1059.8|1059|0
1629273350000|2021-08-18 07:55:50|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|0
1629273360000|2021-08-18 07:56:00|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|1353
1629273370000|2021-08-18 07:56:10||1059||1058.8||1059||1058.8|0
1629273380000|2021-08-18 07:56:20|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1629273390000|2021-08-18 07:56:30||1058.8||1059||1059||1058.8|300
1629273420000|2021-08-18 07:57:00|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|801
1629273430000|2021-08-18 07:57:10|1059.4|1059|1059.2|1058.8|1059.4|1059|1059|1058.8|1450
1629273450000|2021-08-18 07:57:30||1059||1058.8||1059||1058.8|0
1629273460000|2021-08-18 07:57:40|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1629273470000|2021-08-18 07:57:50|1059.6|1058.8|1059.4|1059|1059.6|1059.2|1059.4|1058.8|1677
1629273480000|2021-08-18 07:58:00|1059|1058.8|1059.6|1059.2|1059.6|1059.2|1059|1058.8|1808
1629273490000|2021-08-18 07:58:10|1059.8||1060||1060||1059.8||0
1629273500000|2021-08-18 07:58:20|1059.8||1059.6||1059.8||1059.6||0
1629273520000|2021-08-18 07:58:40|1059.8||1059.8||1059.8||1059.8||0
1629273530000|2021-08-18 07:58:50|1060|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|500
1629273540000|2021-08-18 07:59:00|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.6|1059.4|0
1629273550000|2021-08-18 07:59:10|1060|1059.6|1060.2|1059.8|1060.2|1060|1060|1059.6|207
1629273560000|2021-08-18 07:59:20|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.4|0
1629273570000|2021-08-18 07:59:30|1059.6|1059.2|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|1699
1629273580000|2021-08-18 07:59:40|1059|1059|1059|1058.8|1059|1059|1059|1058.8|1241
1629273590000|2021-08-18 07:59:50|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.8|270
1629273600000|2021-08-18 08:00:00|1059||1059.2||1059.2||1059||0
1629273610000|2021-08-18 08:00:10|1059|1058.6|1059|1058.6|1059.2|1058.6|1058.8|1058.4|3889
1629273620000|2021-08-18 08:00:20|1058.8||1058.8||1058.8||1058.8||0
1629273630000|2021-08-18 08:00:30|1058.6|1058.4|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|90
1629273640000|2021-08-18 08:00:40|1058.6|1058|1058.2|1057.8|1058.8|1058|1058|1057.8|0
1629273650000|2021-08-18 08:00:50|1058|1058|1058.4|1058|1058.4|1058|1058|1058|1110
1629273660000|2021-08-18 08:01:00|1058.2|1057.8|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|978
1629273670000|2021-08-18 08:01:10|1058.8|1058|1059.2|1058.6|1059.2|1058.8|1058.8|1058|0
1629273690000|2021-08-18 08:01:30|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|0
1629273700000|2021-08-18 08:01:40|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.4|0
1629273710000|2021-08-18 08:01:50|1059.2|1058.8|1059|1058.6|1059.4|1059|1059|1058.6|546
1629273720000|2021-08-18 08:02:00|1058.8|1058.4|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|2125
1629273730000|2021-08-18 08:02:10|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1629273740000|2021-08-18 08:02:20|1059.2|1059.2|1059.4|1059.2|1059.6|1059.2|1059.2|1058.8|2151
1629273760000|2021-08-18 08:02:40|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|250
1629273770000|2021-08-18 08:02:50|1060|1059.6|1060|1059.6|1060.2|1059.8|1059.8|1059.6|150
1629273780000|2021-08-18 08:03:00|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|488
1629273800000|2021-08-18 08:03:20|1060.4|1060|1060.6|1060.4|1060.8|1060.4|1060.4|1059.8|7298
1629273810000|2021-08-18 08:03:30|1060.8|1060.2|1060.4|1060|1060.8|1060.2|1060.4|1060|0
1629273830000|2021-08-18 08:03:50|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1629273840000|2021-08-18 08:04:00|1060.6|1060.4|1060.6|1060.2|1060.8|1060.6|1060.6|1060.2|1748
1629273860000|2021-08-18 08:04:20|1060.8|1060.4|1061.4|1061|1061.4|1061|1060.8|1060.4|1450
1629273870000|2021-08-18 08:04:30|1061.2|1060.8|1061|1060.4|1061.2|1060.8|1060.8|1060.4|249
1629273880000|2021-08-18 08:04:40|1061.2|1060.6|1061.8|1061.6|1062|1061.6|1061|1060.6|23233
1629273890000|2021-08-18 08:04:50|1062|1061.4|1062.2|1061.8|1062.2|1061.8|1061.6|1061.2|1973
1629273900000|2021-08-18 08:05:00|1062|1061.6|1062.4|1061.8|1062.4|1061.8|1062|1061.6|1272
1629273910000|2021-08-18 08:05:10|1062.2|1062|1062.2|1061.8|1062.4|1062.2|1062|1061.6|13227
1629273920000|2021-08-18 08:05:20|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|106
1629273940000|2021-08-18 08:05:40|1061.8|1061.8|1062.2|1061.8|1062.2|1061.8|1061.8|1061.8|281
1629273950000|2021-08-18 08:05:50|1062.4|1061.6|1062.4|1061.8|1062.4|1062|1062.4|1061.6|0
1629273960000|2021-08-18 08:06:00|1062.6|1062|1062.4|1062|1062.6|1062.2|1062.2|1061.8|831
1629273970000|2021-08-18 08:06:10|1062.2|1061.8|1062.2|1061.8|1062.4|1061.8|1062|1061.6|700
1629273980000|2021-08-18 08:06:20|1062.4|1062|1062.6|1062.4|1062.6|1062.4|1062.4|1061.8|0
1629273990000|2021-08-18 08:06:30|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|900
1629274010000|2021-08-18 08:06:50|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|823
1629274030000|2021-08-18 08:07:10|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|4061
1629274040000|2021-08-18 08:07:20|1062|1061.8|1062.2|1061.6|1062.2|1061.8|1062|1061.6|734
1629274070000|2021-08-18 08:07:50|1062|1061.8|1062.2|1061.6|1062.2|1061.8|1062|1061.6|0
1629274080000|2021-08-18 08:08:00|1062|1061.8|1062.2|1061.6|1062.2|1062|1062|1061.6|50
1629274090000|2021-08-18 08:08:10|1062|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.4|5420
1629274100000|2021-08-18 08:08:20|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.6|0
1629274110000|2021-08-18 08:08:30||1062||1061.6||1062||1061.6|0
1629274120000|2021-08-18 08:08:40||1061.8||1061.8||1061.8||1061.8|0
1629274130000|2021-08-18 08:08:50|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.4|1061.8|948
1629274140000|2021-08-18 08:09:00|1062.2|1061.8|1062.8|1062.4|1062.8|1062.4|1062.2|1061.8|8051
1629274160000|2021-08-18 08:09:20|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.4|800
1629274170000|2021-08-18 08:09:30|1063||1063||1063.2||1062.8||2540
1629274180000|2021-08-18 08:09:40|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.8|1062.2|0
1629274190000|2021-08-18 08:09:50|1062.6|1062.4|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|0
1629274210000|2021-08-18 08:10:10|1062.6|1062.4|1062.4|1062|1062.8|1062.4|1062.4|1062|986
1629274220000|2021-08-18 08:10:20||1061.8||1061.8||1061.8||1061.8|0
1629274230000|2021-08-18 08:10:30|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1062|1061.4|481
1629274240000|2021-08-18 08:10:40|1062.2|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|688
1629274250000|2021-08-18 08:10:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|481
1629274270000|2021-08-18 08:11:10|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|267
1629274280000|2021-08-18 08:11:20|1063.2||1063||1063.2||1062.8||0
1629274290000|2021-08-18 08:11:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1629274300000|2021-08-18 08:11:40|1063.4|1063|1063|1062.4|1063.4|1063|1063|1062.2|7
1629274310000|2021-08-18 08:11:50|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.6|1062|0
1629274320000|2021-08-18 08:12:00|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.8|991
1629274330000|2021-08-18 08:12:10|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1062|1061.4|0
1629274340000|2021-08-18 08:12:20|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|0
1629274350000|2021-08-18 08:12:30|1061.8|1061.8|1062.2|1061.6|1062.2|1061.8|1061.8|1061.4|578
1629274360000|2021-08-18 08:12:40|1062|1061.8|1062|1061.6|1062|1061.8|1061.8|1061.4|13
1629274370000|2021-08-18 08:12:50||1061.4||1061.4||1061.4||1061.4|0
1629274380000|2021-08-18 08:13:00|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|0
1629274390000|2021-08-18 08:13:10|1061.6|1061|1061.4|1060.8|1061.6|1061.2|1060.8|1060.6|9905
1629274400000|2021-08-18 08:13:20||1061||1060.8||1061||1060.6|0
1629274410000|2021-08-18 08:13:30|1061.2|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.4|0
1629274430000|2021-08-18 08:13:50|1060.8|1060.4|1060.8|1060.6|1060.8|1060.6|1060.8|1060.4|25
1629274440000|2021-08-18 08:14:00|1061|1060.4|1061.2|1060.8|1061.2|1061|1061|1060.4|1031
1629274450000|2021-08-18 08:14:10|1061|1061|1061.2|1060.6|1061.2|1061|1060.8|1060.4|3056
1629274470000|2021-08-18 08:14:30|1061|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|1724
1629274490000|2021-08-18 08:14:50|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|481
1629274500000|2021-08-18 08:15:00|1061|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|500
1629274510000|2021-08-18 08:15:10|1060.8|1060.8|1061|1060.4|1061|1060.8|1060.8|1060.4|50
1629274520000|2021-08-18 08:15:20||1060.6||1060.4||1060.6||1060.4|0
1629274530000|2021-08-18 08:15:30|1060.8|1060.2|1060.6|1060.2|1060.8|1060.2|1060.4|1060.2|1818
1629274540000|2021-08-18 08:15:40|1060.4||1060.4||1060.6||1060.4||0
1629274550000|2021-08-18 08:15:50|1060.2|1060|1060.2|1059.6|1060.4|1060.2|1060.2|1059.6|921
1629274560000|2021-08-18 08:16:00||1059.8||1059.8||1059.8||1059.6|0
1629274570000|2021-08-18 08:16:10||1060||1060||1060||1060|0
1629274580000|2021-08-18 08:16:20|1060|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.6|529
1629274590000|2021-08-18 08:16:30|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|376
1629274600000|2021-08-18 08:16:40|1060.8|1060|1060.6|1060|1060.8|1060|1060.6|1060|0
1629274610000|2021-08-18 08:16:50|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1629274620000|2021-08-18 08:17:00|1060.6||1060.6||1060.8||1060.6||0
1629274630000|2021-08-18 08:17:10|1060.8||1060.6||1060.8||1060.6||0
1629274640000|2021-08-18 08:17:20|1060.8|1060.4|1060.6|1060|1060.8|1060.4|1060.4|1060|0
1629274650000|2021-08-18 08:17:30|1060.4|1059.8|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1629274670000|2021-08-18 08:17:50|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1059.8|1059.4|1868
1629274690000|2021-08-18 08:18:10|1060.4|1059.8|1060.6|1060|1060.6|1060.2|1060.4|1059.8|0
1629274700000|2021-08-18 08:18:20|1060.8|1060.2|1060.4|1059.8|1060.8|1060.4|1060.2|1059.8|0
1629274710000|2021-08-18 08:18:30|1060.2|1060|1060.6|1060|1060.6|1060|1060.2|1059.8|0
1629274730000|2021-08-18 08:18:50|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.2|1059.8|0
1629274740000|2021-08-18 08:19:00|1060.2|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|0
1629274750000|2021-08-18 08:19:10|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1060|1059.6|0
1629274760000|2021-08-18 08:19:20||1059.8||1059.8||1060||1059.8|0
1629274770000|2021-08-18 08:19:30||1060||1059.6||1060||1059.6|0
1629274780000|2021-08-18 08:19:40|1060|1059.8|1060.2|1060|1060.2|1060|1060|1059.6|218
1629274790000|2021-08-18 08:19:50|1060.4|1059.8|1060.2|1059.6|1060.4|1060|1060|1059.6|4428
1629274800000|2021-08-18 08:20:00|1060|1059.8|1060.6|1060.2|1060.6|1060.2|1060|1059.8|600
1629274810000|2021-08-18 08:20:10|1060.4|1060|1060.6|1060.2|1060.8|1060.6|1060.4|1060|6854
1629274820000|2021-08-18 08:20:20|1060.8||1060.8||1060.8||1060.8||0
1629274850000|2021-08-18 08:20:50|1061|1060.4|1061.2|1060.6|1061.4|1061|1061|1060.4|2522
1629274860000|2021-08-18 08:21:00|1061||1060.8||1061||1060.8||0
1629274870000|2021-08-18 08:21:10||1060.4||1060.4||1060.4||1060.4|0
1629274880000|2021-08-18 08:21:20|1061|1060.6|1061.4|1060.8|1061.4|1060.8|1061|1060.6|652
1629274890000|2021-08-18 08:21:30|1061.2|1060.6|1061|1060.6|1061.2|1060.6|1061|1060.6|0
1629274900000|2021-08-18 08:21:40|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1629274910000|2021-08-18 08:21:50||1060.4||1060.4||1060.8||1060.4|0
1629274920000|2021-08-18 08:22:00|1060.8|1060.2|1060.6|1060.2|1060.8|1060.2|1060.6|1060.2|0
1629274930000|2021-08-18 08:22:10|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1629274940000|2021-08-18 08:22:20|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1629274950000|2021-08-18 08:22:30||1060.4||1060.6||1060.6||1060.4|0
1629274960000|2021-08-18 08:22:40|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.2|4130
1629274970000|2021-08-18 08:22:50|1060.8|1060.4|1060.8|1060.2|1060.8|1060.6|1060.8|1060.2|0
1629274980000|2021-08-18 08:23:00|1060.6|1060|1060.8|1060.2|1060.8|1060.4|1060.4|1060|0
1629274990000|2021-08-18 08:23:10|1060.6|1060.4|1060.6|1060|1060.6|1060.4|1060.4|1060|0
1629275000000|2021-08-18 08:23:20|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|0
1629275010000|2021-08-18 08:23:30|1060|1059.6|1060.2|1059.6|1060.2|1059.6|1059.6|1059.4|6116
1629275020000|2021-08-18 08:23:40|1060|1059.8|1060|1059.6|1060|1060|1060|1059.6|632
1629275040000|2021-08-18 08:24:00|1060.2|1059.8|1060.4|1059.8|1060.6|1060.2|1060.2|1059.8|1000
1629275050000|2021-08-18 08:24:10|1060.6|1060|1060.6|1060|1060.8|1060.4|1060.4|1060|2253
1629275060000|2021-08-18 08:24:20|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|0
1629275090000|2021-08-18 08:24:50|1060|1059.6|1060|1059.4|1060|1059.6|1059.8|1059.4|0
1629275100000|2021-08-18 08:25:00|1059.8|1059.2|1059.6|1059.2|1059.8|1059.2|1059.6|1059|0
1629275110000|2021-08-18 08:25:10|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1629275120000|2021-08-18 08:25:20|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1629275130000|2021-08-18 08:25:30|1059.6|1059.2|1059.4|1059|1059.6|1059.4|1059.4|1059|1805
1629275150000|2021-08-18 08:25:50|1059|1058.8|1059.6|1059|1059.6|1059.2|1059|1058.8|4202
1629275160000|2021-08-18 08:26:00|1059.4|1059.2|1059.2|1059|1059.4|1059.2|1059.2|1059|0
1629275170000|2021-08-18 08:26:10|1059.4||1059.4||1059.4||1059.4||0
1629275190000|2021-08-18 08:26:30|1059.2|1058.8|1059.4|1059|1059.4|1059|1059|1058.6|2225
1629275200000|2021-08-18 08:26:40|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|0
1629275210000|2021-08-18 08:26:50||1059||1059||1059.2||1059|590
1629275220000|2021-08-18 08:27:00|1059.2|1058.8|1059|1058.6|1059.4|1058.8|1059|1058.6|0
1629275250000|2021-08-18 08:27:30||1058.4||1058.6||1058.6||1058.4|0
1629275260000|2021-08-18 08:27:40|1059.2||1059||1059.2||1059||0
1629275270000|2021-08-18 08:27:50|1058.8||1059||1059||1058.8||0
1629275300000|2021-08-18 08:28:20|1059.2|1058.8|1059.4|1058.8|1059.4|1059|1059.2|1058.8|523
1629275310000|2021-08-18 08:28:30|1059.6|1059|1059.8|1059.4|1060|1059.6|1059.6|1059|500
1629275320000|2021-08-18 08:28:40|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059|86
1629275330000|2021-08-18 08:28:50|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|0
1629275340000|2021-08-18 08:29:00|1059.6|1059|1059.6|1059|1059.6|1059|1059.4|1059|0
1629275350000|2021-08-18 08:29:10|1059.4|1058.8|1058.8|1058.4|1059.4|1058.8|1058.6|1058.2|700
1629275360000|2021-08-18 08:29:20|1058.6|1058.2|1058.6|1058.4|1058.8|1058.4|1058.6|1058.2|0
1629275370000|2021-08-18 08:29:30|1058.8|1058.2|1058.6|1058|1058.8|1058.2|1058.6|1058|98
1629275390000|2021-08-18 08:29:50|1058.4|1057.8|1058|1057.6|1058.4|1058|1058|1057.6|2015
1629275400000|2021-08-18 08:30:00|1058.2|1057.8|1058.4|1057.8|1058.4|1058|1058.2|1057.6|1568
1629275410000|2021-08-18 08:30:10|1058.2|1057.6|1058.4|1057.8|1058.4|1057.8|1057.8|1057.4|11951
1629275420000|2021-08-18 08:30:20|1058.2|1057.6|1058.2|1057.6|1058.2|1057.8|1057.8|1057.6|2682
1629275430000|2021-08-18 08:30:30|1058.4|1057.8|1058.6|1058|1058.6|1058.2|1058.4|1057.8|0
1629275440000|2021-08-18 08:30:40||1057.8||1058||1058||1057.8|0
1629275450000|2021-08-18 08:30:50|1058.4|1057.8|1058.2|1057.6|1058.4|1057.8|1058.2|1057.6|0
1629275480000|2021-08-18 08:31:20||1057.8||1057.8||1057.8||1057.8|0
1629275490000|2021-08-18 08:31:30|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.6|0
1629275500000|2021-08-18 08:31:40|1058|1057.8|1057.8|1057.4|1058|1057.8|1057.6|1057.2|0
1629275510000|2021-08-18 08:31:50|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.8|1057.2|0
1629275520000|2021-08-18 08:32:00|1057.6|1057|1057.8|1057.4|1057.8|1057.4|1057.6|1057|0
1629275530000|2021-08-18 08:32:10|1058|1057.6|1058|1057.8|1058|1057.8|1057.8|1057.4|0
1629275540000|2021-08-18 08:32:20|1058.2||1058.4||1058.4||1058.2||166
1629275550000|2021-08-18 08:32:30|1058.6|1058|1058.8|1058.4|1058.8|1058.4|1058.6|1058|0
1629275560000|2021-08-18 08:32:40|1058.6|1058.2|1059.2|1058.8|1059.2|1058.8|1058.6|1058.2|482
1629275570000|2021-08-18 08:32:50|1059.4|1059|1059.2|1058.8|1059.4|1059|1059|1058.8|0
1629275580000|2021-08-18 08:33:00|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.4|1058|2436
1629275590000|2021-08-18 08:33:10|1058.8|1058|1058.6|1058|1058.8|1058.2|1058.4|1058|0
1629275600000|2021-08-18 08:33:20|1058.8|1058.2|1058.6|1058|1058.8|1058.2|1058.4|1058|0
1629275610000|2021-08-18 08:33:30||1058.2||1058.2||1058.2||1058|0
1629275620000|2021-08-18 08:33:40|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1629275630000|2021-08-18 08:33:50|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1629275640000|2021-08-18 08:34:00|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|8
1629275650000|2021-08-18 08:34:10|1059|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1629275660000|2021-08-18 08:34:20|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|0
1629275670000|2021-08-18 08:34:30|1059.4|1059|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|0
1629275690000|2021-08-18 08:34:50|1059.4|1059|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|56
1629275700000|2021-08-18 08:35:00|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|685
1629275710000|2021-08-18 08:35:10|1058.6|1058.2|1058.8|1058.2|1058.8|1058.4|1058.4|1058.2|778
1629275720000|2021-08-18 08:35:20|1059|1058.4|1059|1058.6|1059|1058.6|1059|1058.4|0
1629275730000|2021-08-18 08:35:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|0
1629275740000|2021-08-18 08:35:40|1058.6|1058.2|1059|1058.4|1059|1058.4|1058.6|1058.2|0
1629275750000|2021-08-18 08:35:50|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1058.6|1058.2|0
1629275770000|2021-08-18 08:36:10|1059|1058.4|1059.4|1059|1059.4|1059|1059|1058.4|1337
1629275780000|2021-08-18 08:36:20|1059.2|1058.8|1059.4|1058.8|1059.4|1059|1059.2|1058.8|12
1629275790000|2021-08-18 08:36:30|1059.2|1058.6|1059.2|1058.6|1059.2|1058.8|1059|1058.6|0
1629275810000|2021-08-18 08:36:50|1059.4|1058.8|1059.2|1058.6|1059.4|1059|1059.2|1058.6|0
1629275820000|2021-08-18 08:37:00|1059|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.4|0
1629275830000|2021-08-18 08:37:10||1058.4||1058.6||1058.6||1058.4|0
1629275840000|2021-08-18 08:37:20|1059.2|1058.8|1059|1058.6|1059.4|1059|1059|1058.6|482
1629275850000|2021-08-18 08:37:30|1059.2|1058.4|1059|1058.6|1059.2|1058.6|1059|1058.4|0
1629275860000|2021-08-18 08:37:40|1059.4|1058.8|1059.4|1058.8|1059.6|1059|1059.2|1058.8|12000
1629275870000|2021-08-18 08:37:50|1059.2||1059.4||1059.4||1059.2||0
1629275880000|2021-08-18 08:38:00|1059.2|1058.6|1059.2|1058.6|1059.4|1058.8|1058.8|1058.6|299
1629275890000|2021-08-18 08:38:10|1059.4|1058.8|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1629275900000|2021-08-18 08:38:20|1059.4||1059.4||1059.4||1059.4||0
1629275910000|2021-08-18 08:38:30|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1629275920000|2021-08-18 08:38:40|1059.4||1059.2||1059.4||1059.2||0
1629275930000|2021-08-18 08:38:50|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.6|1058.4|4178
1629275940000|2021-08-18 08:39:00||1058.2||1058.2||1058.2||1058.2|0
1629275960000|2021-08-18 08:39:20||1058.4||1058.2||1058.4||1058.2|0
1629275980000|2021-08-18 08:39:40|1059|1058.4|1059|1058.6|1059.2|1058.8|1059|1058.2|248
1629276000000|2021-08-18 08:40:00|1058.8|1058.8|1058.8|1058.2|1058.8|1058.8|1058.8|1058.2|0
1629276010000|2021-08-18 08:40:10|1058.6|1058.4|1058.8|1058.2|1058.8|1058.4|1058.4|1058.2|1000
1629276020000|2021-08-18 08:40:20||1058.4||1058.2||1058.4||1058.2|0
1629276030000|2021-08-18 08:40:30||1058.4||1058.4||1058.4||1058.4|0
1629276040000|2021-08-18 08:40:40|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|1068
1629276050000|2021-08-18 08:40:50|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|962
1629276060000|2021-08-18 08:41:00|1059|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.6|37
1629276070000|2021-08-18 08:41:10|1059.2|1058.8|1059|1058.4|1059.2|1058.8|1058.8|1058.4|0
1629276080000|2021-08-18 08:41:20|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|0
1629276090000|2021-08-18 08:41:30|1058.6|1058.4|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|0
1629276100000|2021-08-18 08:41:40|1058.6|1058.4|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|0
1629276110000|2021-08-18 08:41:50|1059|1058.4|1059|1058.4|1059|1058.6|1059|1058.4|0
1629276120000|2021-08-18 08:42:00|1058.8|1058.6|1058.8|1058.2|1058.8|1058.6|1058.6|1058.2|0
1629276130000|2021-08-18 08:42:10|1058.6|1058.4|1058.6|1058.4|1058.6|1058.4|1058.4|1058.4|0
1629276140000|2021-08-18 08:42:20|1058.8|1058.6|1059|1058.6|1059|1058.8|1058.6|1058.4|14119
1629276150000|2021-08-18 08:42:30|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058.2|8276
1629276160000|2021-08-18 08:42:40|1058.4|1058|1058.4|1057.8|1058.4|1058|1058|1057.8|4662
1629276170000|2021-08-18 08:42:50|1058.6|1058|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|2231
1629276180000|2021-08-18 08:43:00||1057.6||1057.8||1058||1057.6|272
1629276200000|2021-08-18 08:43:20||1058||1057.6||1058||1057.6|0
1629276210000|2021-08-18 08:43:30||1057.8||1057.6||1057.8||1057.6|0
1629276220000|2021-08-18 08:43:40||1057.8||1057.8||1057.8||1057.8|0
1629276230000|2021-08-18 08:43:50|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1629276240000|2021-08-18 08:44:00|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1629276250000|2021-08-18 08:44:10|1058.2||1058.2||1058.2||1058.2||0
1629276280000|2021-08-18 08:44:40|1058||1058||1058.2||1058||0
1629276300000|2021-08-18 08:45:00|1057.8|1057.4|1057.4|1057|1057.8|1057.4|1057.2|1057|2773
1629276310000|2021-08-18 08:45:10||1057.2||1057||1057.2||1057|0
1629276320000|2021-08-18 08:45:20|1057.2|1057.2|1057.2|1056.8|1057.2|1057.2|1057.2|1056.8|3503
1629276330000|2021-08-18 08:45:30|1057|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.4|5235
1629276340000|2021-08-18 08:45:40|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|209
1629276360000|2021-08-18 08:46:00||1056.6||1056.4||1056.6||1056.4|2000
1629276370000|2021-08-18 08:46:10|1056.6||1056.8||1056.8||1056.6||500
1629276380000|2021-08-18 08:46:20|1057|1056.6|1057.4|1057|1057.6|1057.2|1057|1056.6|644
1629276390000|2021-08-18 08:46:30||1057.2||1057.2||1057.2||1057.2|300
1629276400000|2021-08-18 08:46:40|1057.6|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|642
1629276410000|2021-08-18 08:46:50|1057.2|1057|1057.2|1056.8|1057.8|1057.2|1057|1056.6|6308
1629276420000|2021-08-18 08:47:00|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1629276440000|2021-08-18 08:47:20|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057|0
1629276450000|2021-08-18 08:47:30|1057.4|1057|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1629276460000|2021-08-18 08:47:40|1057.2||1057.4||1057.4||1057.2||0
1629276470000|2021-08-18 08:47:50|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057|0
1629276480000|2021-08-18 08:48:00||1057.2||1057.2||1057.2||1057.2|0
1629276490000|2021-08-18 08:48:10|1057.4|1057|1057.4|1057|1057.6|1057|1057.4|1057|400
1629276500000|2021-08-18 08:48:20|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|2410
1629276510000|2021-08-18 08:48:30|1057||1057||1057||1056.8||0
1629276520000|2021-08-18 08:48:40|1057.2|1056.6|1057.4|1056.8|1057.4|1057|1057.2|1056.6|0
1629276540000|2021-08-18 08:49:00|1057.6|1057|1057.4|1057|1057.6|1057.2|1057.2|1057|0
1629276550000|2021-08-18 08:49:10|1057.6||1057.6||1057.6||1057.4||0
1629276560000|2021-08-18 08:49:20|1057.4|1056.8|1057|1056.6|1057.4|1056.8|1057|1056.6|0
1629276570000|2021-08-18 08:49:30|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|0
1629276580000|2021-08-18 08:49:40|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1629276600000|2021-08-18 08:50:00|1057|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.4|14
1629276610000|2021-08-18 08:50:10|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1057|1056.4|0
1629276620000|2021-08-18 08:50:20|1056.8||1056.8||1056.8||1056.8||0
1629276630000|2021-08-18 08:50:30||1056.6||1056.4||1056.6||1056.4|200
1629276640000|2021-08-18 08:50:40|1056.6|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.6|0
1629276650000|2021-08-18 08:50:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1629276660000|2021-08-18 08:51:00|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.2|1056|1448
1629276670000|2021-08-18 08:51:10|1056.2|1056.2|1056.4|1056|1056.4|1056.2|1056.2|1056|0
1629276700000|2021-08-18 08:51:40|1056.2||1056.4||1056.4||1056.2||0
1629276720000|2021-08-18 08:52:00|1056.2|1055.8|1056.2|1056|1056.4|1056|1056|1055.8|3576
1629276730000|2021-08-18 08:52:10|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|9
1629276740000|2021-08-18 08:52:20|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|205
1629276750000|2021-08-18 08:52:30|1056.6|1056.6|1056.8|1056.4|1056.8|1056.6|1056.6|1056.2|0
1629276760000|2021-08-18 08:52:40|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1629276780000|2021-08-18 08:53:00||1056.4||1056||1056.4||1056|0
1629276790000|2021-08-18 08:53:10||1056.2||1056.2||1056.2||1056.2|0
1629276800000|2021-08-18 08:53:20|1056.4|1056|1056.6|1056.2|1056.6|1056.4|1056.4|1056|364
1629276810000|2021-08-18 08:53:30|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1629276820000|2021-08-18 08:53:40|1056.2||1056.4||1056.4||1056.2||0
1629276830000|2021-08-18 08:53:50|1056.6|1056.2|1057|1056.4|1057|1056.6|1056.6|1056.2|478
1629276840000|2021-08-18 08:54:00|1057.2|1056.6|1057|1056.4|1057.2|1056.8|1057|1056.4|7000
1629276850000|2021-08-18 08:54:10|1057.2|1056.6|1056.6|1056.2|1057.2|1056.8|1056.6|1056.2|2991
1629276870000|2021-08-18 08:54:30|1056.4|1056|1056.8|1056.2|1056.8|1056.2|1056.2|1056|0
1629276880000|2021-08-18 08:54:40|1056.6|1056|1056.4|1055.8|1056.6|1056|1056.2|1055.8|2297
1629276890000|2021-08-18 08:54:50|1056.2|1056|1056.4|1055.8|1056.4|1056|1056|1055.6|7
1629276900000|2021-08-18 08:55:00|1056.2|1055.6|1056|1055.4|1056.4|1055.6|1055.8|1055.4|1250
1629276910000|2021-08-18 08:55:10|1056.2|1055.6|1056.2|1055.8|1056.4|1055.8|1056.2|1055.6|0
1629276920000|2021-08-18 08:55:20|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|500
1629276930000|2021-08-18 08:55:30|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|362
1629276940000|2021-08-18 08:55:40||1055.6||1055.8||1055.8||1055.6|0
1629276950000|2021-08-18 08:55:50||1055.6||1055.6||1055.8||1055.6|0
1629276960000|2021-08-18 08:56:00|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.6|500
1629276970000|2021-08-18 08:56:10|1056.2|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.8|0
1629276980000|2021-08-18 08:56:20|1056.6|1056|1056.6|1056|1056.6|1056.2|1056.6|1056|0
1629276990000|2021-08-18 08:56:30|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|0
1629277000000|2021-08-18 08:56:40|1056.6|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|711
1629277010000|2021-08-18 08:56:50|1056.4||1056.6||1056.6||1056.4||350
1629277020000|2021-08-18 08:57:00|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|0
1629277030000|2021-08-18 08:57:10|1056.4||1056.4||1056.4||1056.4||0
1629277060000|2021-08-18 08:57:40||1056||1055.8||1056||1055.8|756
1629277070000|2021-08-18 08:57:50||1056||1056||1056||1056|0
1629277090000|2021-08-18 08:58:10|1056.6|1056.2|1056.8|1056.2|1056.8|1056.2|1056.6|1056.2|160
1629277100000|2021-08-18 08:58:20|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1629277110000|2021-08-18 08:58:30||1056.2||1056.2||1056.2||1056.2|0
1629277130000|2021-08-18 08:58:50|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1629277150000|2021-08-18 08:59:10|1057|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|800
1629277160000|2021-08-18 08:59:20|1057.2||1057||1057.2||1057||0
1629277170000|2021-08-18 08:59:30||1056.4||1056.4||1056.4||1056.4|345
1629277180000|2021-08-18 08:59:40|1056.8||1057||1057||1056.8||0
1629277190000|2021-08-18 08:59:50|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|100
1629277200000|2021-08-18 09:00:00|1056.6|1056.2|1056.6|1056|1056.6|1056.2|1056.6|1056|9
1629277210000|2021-08-18 09:00:10|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.8|0
1629277220000|2021-08-18 09:00:20|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|0
1629277230000|2021-08-18 09:00:30|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|158
1629277240000|2021-08-18 09:00:40|1056.8|1056.4|1056.8|1056.4|1056.8|1056.6|1056.8|1056.4|365
1629277250000|2021-08-18 09:00:50|1057||1057||1057||1057||40
1629277260000|2021-08-18 09:01:00|1057.2|1056.6|1057|1056.6|1057.2|1056.8|1056.8|1056.4|3456
1629277270000|2021-08-18 09:01:10|1057.2|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|711
1629277280000|2021-08-18 09:01:20|1057.4||1057.4||1057.4||1057.4||0
1629277290000|2021-08-18 09:01:30|1057.2||1057.2||1057.2||1057.2||0
1629277300000|2021-08-18 09:01:40|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1057|0
1629277310000|2021-08-18 09:01:50|1057.6|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057|0
1629277320000|2021-08-18 09:02:00|1057.8|1057.4|1058|1057.4|1058|1057.6|1057.8|1057.4|0
1629277330000|2021-08-18 09:02:10|1057.8|1057.2|1057.6|1057.2|1058|1057.6|1057.4|1057|1660
1629277340000|2021-08-18 09:02:20||1057||1057||1057||1057|0
1629277360000|2021-08-18 09:02:40||1057.2||1057||1057.2||1057|0
1629277380000|2021-08-18 09:03:00|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.2|1057|0
1629277400000|2021-08-18 09:03:20|1057.8|1057.4|1058|1057.8|1058|1057.8|1057.8|1057.4|3300
1629277410000|2021-08-18 09:03:30|1058.2|1057.6|1058|1057.6|1058.2|1057.6|1057.8|1057.6|1057
1629277420000|2021-08-18 09:03:40|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|949
1629277430000|2021-08-18 09:03:50|1058|1057.4|1058|1057.4|1058|1057.6|1057.8|1057.4|500
1629277440000|2021-08-18 09:04:00|1057.8|1057.2|1058|1057.4|1058|1057.6|1057.6|1057.2|0
1629277460000|2021-08-18 09:04:20|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|0
1629277490000|2021-08-18 09:04:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1057|145
1629277500000|2021-08-18 09:05:00|1057.2|1056.8|1057.4|1056.8|1057.4|1057|1057|1056.6|2696
1629277510000|2021-08-18 09:05:10|1057.6|1057|1057.8|1057.4|1057.8|1057.6|1057.6|1057|0
1629277520000|2021-08-18 09:05:20||1057.2||1057.4||1057.4||1057.2|0
1629277530000|2021-08-18 09:05:30|1058|1057.6|1058|1057.8|1058|1057.8|1057.8|1057.4|991
1629277540000|2021-08-18 09:05:40|1058.2|1058|1058.4|1057.8|1058.4|1058|1058.2|1057.8|3384
1629277550000|2021-08-18 09:05:50|1058.2|1058|1058.2|1057.8|1058.2|1058|1058|1057.6|0
1629277560000|2021-08-18 09:06:00|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.6|0
1629277570000|2021-08-18 09:06:10|1058|1057.8|1057.6|1057|1058|1057.8|1057.6|1057|504
1629277580000|2021-08-18 09:06:20|1057.4||1057.4||1057.4||1057.4||0
1629277590000|2021-08-18 09:06:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|0
1629277630000|2021-08-18 09:07:10|1057.4|1057|1057|1056.6|1057.4|1057|1056.8|1056.4|4446
1629277640000|2021-08-18 09:07:20|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.8|1056.2|2095
1629277650000|2021-08-18 09:07:30||1056.4||1056.6||1056.6||1056.4|2000
1629277670000|2021-08-18 09:07:50|1057||1057||1057||1057||273
1629277680000|2021-08-18 09:08:00|||||||||162
1629277690000|2021-08-18 09:08:10|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|0
1629277700000|2021-08-18 09:08:20|1057||1057||1057||1057||0
1629277710000|2021-08-18 09:08:30|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1629277730000|2021-08-18 09:08:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|0
1629277740000|2021-08-18 09:09:00|1057.8|1057|1057.6|1057.2|1057.8|1057.4|1057.6|1057|3386
1629277750000|2021-08-18 09:09:10||1057||1057.2||1057.2||1057|0
1629277760000|2021-08-18 09:09:20|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1629277770000|2021-08-18 09:09:30|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1629277790000|2021-08-18 09:09:50|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1629277800000|2021-08-18 09:10:00|1058.2|1057.8|1058.6|1058|1058.6|1058.4|1058.2|1057.8|12489
1629277810000|2021-08-18 09:10:10|1058.4|1057.8|1058.2|1057.8|1058.4|1057.8|1058|1057.6|3966
1629277820000|2021-08-18 09:10:20|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.2|3707
1629277840000|2021-08-18 09:10:40|1058||1057.8||1058||1057.8||0
1629277850000|2021-08-18 09:10:50|1057.6|1057.2|1058|1057.4|1058|1057.4|1057.6|1057.2|4572
1629277860000|2021-08-18 09:11:00|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1629277870000|2021-08-18 09:11:10|1058.2|1057.8|1058.6|1058|1058.6|1058.2|1058.2|1057.8|506
1629277880000|2021-08-18 09:11:20|1058.4|1057.8|1058.6|1058.2|1058.6|1058.2|1058.4|1057.8|0
1629277890000|2021-08-18 09:11:30|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|870
1629277910000|2021-08-18 09:11:50||1058.4||1058.4||1058.4||1058.4|0
1629277920000|2021-08-18 09:12:00|1059|1058.6|1058.8|1058.2|1059|1058.6|1058.6|1058.2|0
1629277940000|2021-08-18 09:12:20||1058.4||1058.4||1058.4||1058.4|0
1629277950000|2021-08-18 09:12:30|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|81
1629277960000|2021-08-18 09:12:40|1059.4|1059.2|1059.8|1059.4|1059.8|1059.4|1059.2|1058.8|17601
1629277970000|2021-08-18 09:12:50||1059.2||1059.4||1059.4||1059.2|0
1629277980000|2021-08-18 09:13:00||1059.6||1059.4||1059.6||1059.4|0
1629277990000|2021-08-18 09:13:10||1059.6||1059.4||1059.6||1059.4|0
1629278030000|2021-08-18 09:13:50|1060|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.6|487
1629278050000|2021-08-18 09:14:10|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|2708
1629278060000|2021-08-18 09:14:20|1060||1060||1060||1060||0
1629278070000|2021-08-18 09:14:30|1059.8||1059.8||1059.8||1059.8||0
1629278080000|2021-08-18 09:14:40|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1629278090000|2021-08-18 09:14:50|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1629278100000|2021-08-18 09:15:00|1059.6|1059.2|1059.2|1058.8|1059.6|1059.2|1059|1058.6|4584
1629278130000|2021-08-18 09:15:30||1058.6||1058.8||1058.8||1058.6|0
1629278140000|2021-08-18 09:15:40||1058.6||1058.8||1058.8||1058.6|0
1629278150000|2021-08-18 09:15:50|1059|1059|1059.2|1058.8|1059.2|1059|1059|1058.8|1
1629278160000|2021-08-18 09:16:00|1059|1058.6|1059|1058.6|1059.2|1058.6|1059|1058.6|1070
1629278170000|2021-08-18 09:16:10|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1059.2|1058.6|1500
1629278180000|2021-08-18 09:16:20|1059.4|1058.8|1059.4|1059|1059.4|1059.2|1059.4|1058.8|705
1629278220000|2021-08-18 09:17:00|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|1067
1629278230000|2021-08-18 09:17:10|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.4|1059.2|5674
1629278240000|2021-08-18 09:17:20||1059.4||1059.6||1059.6||1059.4|0
1629278250000|2021-08-18 09:17:30|1060.2|1059.8|1060.2|1059.6|1060.2|1059.8|1060.2|1059.6|0
1629278290000|2021-08-18 09:18:10|1060|1059.8|1059.6|1059.4|1060|1059.8|1059.6|1059.4|2570
1629278300000|2021-08-18 09:18:20|1059.8|1059.6|1060|1059.6|1060.2|1059.8|1059.8|1059.6|1491
1629278320000|2021-08-18 09:18:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|990
1629278340000|2021-08-18 09:19:00|1060||1060||1060||1060||0
1629278350000|2021-08-18 09:19:10|1060.2|1059.6|1060.2|1059.8|1060.4|1060|1060.2|1059.6|291
1629278360000|2021-08-18 09:19:20|1060.4||1060.2||1060.4||1060.2||0
1629278370000|2021-08-18 09:19:30|1060.4||1060.4||1060.4||1060.4||0
1629278380000|2021-08-18 09:19:40|1060.2||1060.4||1060.4||1060.2||0
1629278390000|2021-08-18 09:19:50|1060.2|1060|1060.6|1060|1060.6|1060.2|1060.2|1060|842
1629278400000|2021-08-18 09:20:00||1060.2||1060.2||1060.2||1060.2|0
1629278410000|2021-08-18 09:20:10||1060||1060.2||1060.2||1060|0
1629278420000|2021-08-18 09:20:20|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1060|0
1629278440000|2021-08-18 09:20:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060|0
1629278450000|2021-08-18 09:20:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629278460000|2021-08-18 09:21:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629278470000|2021-08-18 09:21:10|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.4|0
1629278480000|2021-08-18 09:21:20|1061.2|1060.4|1061|1060.6|1061.2|1060.6|1061|1060.4|0
1629278490000|2021-08-18 09:21:30|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|601
1629278500000|2021-08-18 09:21:40|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1629278510000|2021-08-18 09:21:50|1061||1061||1061||1061||0
1629278520000|2021-08-18 09:22:00|1061.2|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|2527
1629278530000|2021-08-18 09:22:10||1061||1061||1061||1061|0
1629278540000|2021-08-18 09:22:20|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|481
1629278560000|2021-08-18 09:22:40|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1575
1629278570000|2021-08-18 09:22:50|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.2|826
1629278580000|2021-08-18 09:23:00|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1629278590000|2021-08-18 09:23:10|1061.8|1061|1061.4|1061|1061.8|1061|1061.2|1061|1123
1629278600000|2021-08-18 09:23:20|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1060.8|1060.4|593
1629278610000|2021-08-18 09:23:30|1060.8|1060.4|1061|1060.4|1061|1060.6|1060.8|1060.2|0
1629278620000|2021-08-18 09:23:40||1060.6||1060.6||1060.6||1060.6|0
1629278630000|2021-08-18 09:23:50|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.4|0
1629278640000|2021-08-18 09:24:00|1061.2||1061.2||1061.2||1061.2||0
1629278660000|2021-08-18 09:24:20|1061|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1629278670000|2021-08-18 09:24:30|1060.8|1060.4|1060.8|1060.2|1061|1060.6|1060.6|1060.2|0
1629278680000|2021-08-18 09:24:40|1060.6|1060|1060.6|1060.2|1060.8|1060.2|1060.6|1060|124
1629278690000|2021-08-18 09:24:50||1060||1060.2||1060.2||1060|0
1629278700000|2021-08-18 09:25:00||1060||1060.2||1060.4||1060|0
1629278720000|2021-08-18 09:25:20|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1629278730000|2021-08-18 09:25:30|1060.4|1060|1060.6|1060.2|1060.8|1060.4|1060.4|1060|1463
1629278740000|2021-08-18 09:25:40|1060.4|1060.4|1061|1060.4|1061|1060.4|1060.4|1060.2|100
1629278760000|2021-08-18 09:26:00|1060.8|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|0
1629278770000|2021-08-18 09:26:10|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|0
1629278780000|2021-08-18 09:26:20||1060.4||1060.4||1060.4||1060.4|0
1629278790000|2021-08-18 09:26:30|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060|0
1629278800000|2021-08-18 09:26:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|0
1629278810000|2021-08-18 09:26:50||1060.2||1060.2||1060.2||1060.2|0
1629278820000|2021-08-18 09:27:00|1060.6|1060.4|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|0
1629278830000|2021-08-18 09:27:10|1061|1060.4|1061|1060.6|1061|1060.6|1061|1060.4|0
1629278840000|2021-08-18 09:27:20||1060.4||1060.6||1060.6||1060.4|0
1629278850000|2021-08-18 09:27:30|1060.8||1061||1061||1060.8||1
1629278870000|2021-08-18 09:27:50|1060.8|1060.4|1061.2|1060.6|1061.2|1060.8|1060.6|1060.2|7586
1629278880000|2021-08-18 09:28:00|1061|1060.8|1061|1060.6|1061|1060.8|1060.8|1060.4|1658
1629278890000|2021-08-18 09:28:10|1061.2||1061.2||1061.2||1061.2||0
1629278910000|2021-08-18 09:28:30|1061|1060.4|1060.8|1060.4|1061|1060.4|1060.6|1060.2|0
1629278920000|2021-08-18 09:28:40||1060.2||1060.2||1060.2||1060.2|0
1629278930000|2021-08-18 09:28:50||1060.4||1060.2||1060.4||1060.2|0
1629278940000|2021-08-18 09:29:00|1060.6|1060|1060.4|1060|1060.6|1060.2|1060|1059.8|4170
1629278950000|2021-08-18 09:29:10|1060.2|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1059.8|0
1629278960000|2021-08-18 09:29:20|1060.2|1059.8|1060.4|1059.8|1060.4|1059.8|1060|1059.6|853
1629278970000|2021-08-18 09:29:30|1060.2|1060|1060.6|1060|1060.6|1060.2|1060|1059.6|7339
1629278980000|2021-08-18 09:29:40||1060.2||1060.2||1060.2||1060.2|0
1629278990000|2021-08-18 09:29:50|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|481
1629279000000|2021-08-18 09:30:00|1060.4|1060|1060.2|1060|1060.4|1060.2|1060.2|1060|250
1629279010000|2021-08-18 09:30:10|1060|1059.8|1060.2|1059.6|1060.2|1059.8|1060|1059.6|27
1629279020000|2021-08-18 09:30:20|1060|1060|1060|1059.6|1060|1060|1060|1059.6|1000
1629279030000|2021-08-18 09:30:30|1059.8|1059.4|1060|1059.4|1060|1059.6|1059.8|1059.4|0
1629279040000|2021-08-18 09:30:40|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.6|1059.2|0
1629279050000|2021-08-18 09:30:50|1060|1059.4|1060.4|1060|1060.4|1060|1059.8|1059.2|3451
1629279060000|2021-08-18 09:31:00|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060|1059.6|2204
1629279070000|2021-08-18 09:31:10|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.8|402
1629279080000|2021-08-18 09:31:20|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|0
1629279090000|2021-08-18 09:31:30|1060.6|1059.8|1060.6|1060|1060.6|1060.2|1060.6|1059.8|0
1629279100000|2021-08-18 09:31:40||1060.2||1060.2||1060.2||1060|0
1629279110000|2021-08-18 09:31:50|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.8|1060.2|0
1629279120000|2021-08-18 09:32:00|1060.6|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|125
1629279130000|2021-08-18 09:32:10|1060.4|1060|1060.4|1060|1060.4|1060|1060|1059.8|0
1629279140000|2021-08-18 09:32:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060|0
1629279150000|2021-08-18 09:32:30|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|55
1629279170000|2021-08-18 09:32:50|1060.4|1060|1060.4|1060|1060.6|1060.4|1060.2|1060|18375
1629279180000|2021-08-18 09:33:00|1060.2||1060.6||1060.6||1060.2||1198
1629279190000|2021-08-18 09:33:10|1060.4||1060.4||1060.4||1060.4||0
1629279200000|2021-08-18 09:33:20|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.6|7030
1629279210000|2021-08-18 09:33:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1059.8|0
1629279220000|2021-08-18 09:33:40||1059.8||1059.8||1059.8||1059.8|0
1629279230000|2021-08-18 09:33:50|1060.6|1060|1060.6|1060.2|1060.6|1060.4|1060.6|1060|875
1629279250000|2021-08-18 09:34:10|1060.8|1060.4|1060.6|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629279260000|2021-08-18 09:34:20|1060.8|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.6|1714
1629279270000|2021-08-18 09:34:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629279280000|2021-08-18 09:34:40|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.4|0
1629279290000|2021-08-18 09:34:50||1060.4||1060.4||1060.4||1060.4|0
1629279300000|2021-08-18 09:35:00|1060.8|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|2863
1629279310000|2021-08-18 09:35:10|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1061|1060.6|0
1629279340000|2021-08-18 09:35:40|1061|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|1231
1629279360000|2021-08-18 09:36:00|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|605
1629279410000|2021-08-18 09:36:50|1061|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|1968
1629279420000|2021-08-18 09:37:00||1060.6||1060.6||1060.6||1060.4|0
1629279430000|2021-08-18 09:37:10|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1060.6|399
1629279440000|2021-08-18 09:37:20|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|8
1629279450000|2021-08-18 09:37:30|1060.8|1060.4|1061|1060.4|1061|1060.6|1060.8|1060.4|0
1629279460000|2021-08-18 09:37:40|1060.8||1060.8||1060.8||1060.6||0
1629279470000|2021-08-18 09:37:50|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.4|0
1629279480000|2021-08-18 09:38:00|1061.2||1061.2||1061.2||1061.2||0
1629279490000|2021-08-18 09:38:10|1061|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1629279500000|2021-08-18 09:38:20|1061||1061||1061||1060.8||0
1629279510000|2021-08-18 09:38:30|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061.2|1060.6|0
1629279520000|2021-08-18 09:38:40||1060.8||1060.8||1060.8||1060.8|0
1629279530000|2021-08-18 09:38:50||1060.6||1060.6||1060.6||1060.6|0
1629279540000|2021-08-18 09:39:00||1060.8||1060.8||1060.8||1060.8|0
1629279560000|2021-08-18 09:39:20|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1629279570000|2021-08-18 09:39:30|1061.2|1060.6|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1629279580000|2021-08-18 09:39:40|1061|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|521
1629279590000|2021-08-18 09:39:50|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1629279610000|2021-08-18 09:40:10|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|1476
1629279620000|2021-08-18 09:40:20|1060.6|1060.6|1060.8|1060.4|1061|1060.8|1060.6|1060.4|2197
1629279630000|2021-08-18 09:40:30|1060.6|1060.2|1060.6|1060|1060.6|1060.2|1060.6|1060|0
1629279660000|2021-08-18 09:41:00|1060.4||1060.2||1060.4||1060.2||10000
1629279680000|2021-08-18 09:41:20||1059.8||1059.8||1059.8||1059.8|5027
1629279690000|2021-08-18 09:41:30|1060|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.6|0
1629279700000|2021-08-18 09:41:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1629279720000|2021-08-18 09:42:00|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1629279740000|2021-08-18 09:42:20|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|400
1629279760000|2021-08-18 09:42:40|1060|1059.6|1060.2|1059.6|1060.2|1059.6|1060|1059.6|0
1629279770000|2021-08-18 09:42:50|1060|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.8|0
1629279780000|2021-08-18 09:43:00|1060.4|1060|1060.2|1059.8|1060.4|1060.2|1060.2|1059.8|100
1629279790000|2021-08-18 09:43:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1629279810000|2021-08-18 09:43:30|1060.2||1060.4||1060.4||1060.2||3307
1629279820000|2021-08-18 09:43:40|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|3024
1629279830000|2021-08-18 09:43:50|1061|1060.6|1060.4|1060.2|1061|1060.6|1060.4|1060.2|5437
1629279840000|2021-08-18 09:44:00|1060.6||1060.6||1060.6||1060.6||0
1629279920000|2021-08-18 09:45:20|1060.4||1060.4||1060.4||1060.4||0
1629279930000|2021-08-18 09:45:30|1060.6||1060.6||1060.6||1060.6||0
1629279940000|2021-08-18 09:45:40|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.8|1837
1629279950000|2021-08-18 09:45:50||1060||1060||1060||1060|0
1629279960000|2021-08-18 09:46:00|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|551
1629279970000|2021-08-18 09:46:10|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|0
1629280010000|2021-08-18 09:46:50|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1629280020000|2021-08-18 09:47:00|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1629280030000|2021-08-18 09:47:10|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|0
1629280060000|2021-08-18 09:47:40|1060.4||1060.2||1060.4||1060.2||0
1629280070000|2021-08-18 09:47:50|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.4|1060|784
1629280100000|2021-08-18 09:48:20|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|629
1629280110000|2021-08-18 09:48:30|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.8|0
1629280120000|2021-08-18 09:48:40|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|1100
1629280140000|2021-08-18 09:49:00||1059.8||1059.8||1059.8||1059.8|0
1629280160000|2021-08-18 09:49:20|1060.2|1060|1060.2|1059.8|1060.2|1060|1060.2|1059.8|0
1629280180000|2021-08-18 09:49:40||1060||1059.8||1060||1059.8|0
1629280210000|2021-08-18 09:50:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1059.8|1446
1629280220000|2021-08-18 09:50:20||1059.8||1059.8||1059.8||1059.8|0
1629280230000|2021-08-18 09:50:30|1060.2||1060.2||1060.2||1060||0
1629280250000|2021-08-18 09:50:50||1060||1060||1060||1060|0
1629280260000|2021-08-18 09:51:00|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|479
1629280270000|2021-08-18 09:51:10|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|1141
1629280290000|2021-08-18 09:51:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1629280310000|2021-08-18 09:51:50||1060.2||1060||1060.2||1060|0
1629280320000|2021-08-18 09:52:00||1060.2||1060.2||1060.2||1060.2|0
1629280330000|2021-08-18 09:52:10|1060.2|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|709
1629280340000|2021-08-18 09:52:20||1060||1059.8||1060||1059.8|0
1629280350000|2021-08-18 09:52:30|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1629280370000|2021-08-18 09:52:50|1060|1059.6|1060.2|1059.8|1060.2|1060|1060|1059.6|3477
1629280380000|2021-08-18 09:53:00|1060|1059.6|1060|1059.8|1060|1059.8|1060|1059.6|0
1629280400000|2021-08-18 09:53:20|1060.2|1060|1060.2|1059.8|1060.2|1060|1060.2|1059.8|509
1629280420000|2021-08-18 09:53:40|1060.4||1060.4||1060.4||1060.4||0
1629280430000|2021-08-18 09:53:50|1060.2|1060|1060.2|1059.8|1060.2|1060|1060.2|1059.8|0
1629280450000|2021-08-18 09:54:10||1060||1059.8||1060||1059.8|0
1629280490000|2021-08-18 09:54:50|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.6|1068
1629280500000|2021-08-18 09:55:00|1060.4|1060|1060.2|1060|1060.4|1060.2|1060.2|1060|0
1629280510000|2021-08-18 09:55:10|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.4|1060|402
1629280550000|2021-08-18 09:55:50|1060.2|1059.8|1060.2|1060|1060.2|1060|1060.2|1059.8|793
1629280570000|2021-08-18 09:56:10|1060.4||1060.4||1060.4||1060.4||250
1629280620000|2021-08-18 09:57:00||1060.2||1060||1060.2||1060|50
1629280640000|2021-08-18 09:57:20|1060.2|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1060|2468
1629280660000|2021-08-18 09:57:40|1060.2||1060.4||1060.4||1060.2||2500
1629280680000|2021-08-18 09:58:00|1060.2|1059.8|1060.4|1059.8|1060.4|1060|1060.2|1059.8|2234
1629280690000|2021-08-18 09:58:10|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|898
1629280720000|2021-08-18 09:58:40|1060.2||1060.4||1060.4||1060.2||0
1629280750000|2021-08-18 09:59:10|1060.2|1060.2|1060.2|1060|1060.2|1060.2|1060.2|1060|50
1629280760000|2021-08-18 09:59:20|1060.4||1060.4||1060.4||1060.4||0
1629280770000|2021-08-18 09:59:30||1060.2||1060.2||1060.2||1060.2|0
1629280790000|2021-08-18 09:59:50|||||||||57
1629280810000|2021-08-18 10:00:10|1060.2|1060|1060.6|1060.2|1060.6|1060.4|1060.2|1060|5224
1629280830000|2021-08-18 10:00:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|1050
1629280850000|2021-08-18 10:00:50||1060.2||1060.2||1060.2||1060.2|50
1629280870000|2021-08-18 10:01:10|1060.2|1060|1060.6|1060.4|1060.8|1060.4|1060.2|1060|1214
1629280880000|2021-08-18 10:01:20|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.4|1060|0
1629280890000|2021-08-18 10:01:30|1060.2|1059.8|1060.4|1060|1060.4|1060|1060|1059.6|3287
1629280900000|2021-08-18 10:01:40|1060|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.8|434
1629280910000|2021-08-18 10:01:50|1060|1059.6|1060.2|1059.8|1060.2|1060|1060|1059.6|2500
1629280920000|2021-08-18 10:02:00|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.2|1060|210
1629280940000|2021-08-18 10:02:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|66
1629280980000|2021-08-18 10:03:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060.2|2909
1629281000000|2021-08-18 10:03:20|1060.6||1060.6||1060.6||1060.6||0
1629281010000|2021-08-18 10:03:30|1060.8||1060.6||1060.8||1060.6||0
1629281020000|2021-08-18 10:03:40|1060.8||1060.8||1060.8||1060.6||85
1629281030000|2021-08-18 10:03:50|1061|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.6|1154
1629281040000|2021-08-18 10:04:00|1061|1060.8|1061|1060.6|1061|1060.8|1061|1060.6|1178
1629281100000|2021-08-18 10:05:00|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|774
1629281110000|2021-08-18 10:05:10||1060.6||1060.4||1060.6||1060.4|600
1629281120000|2021-08-18 10:05:20|1061|1060.6|1061|1060.8|1061.2|1061|1061|1060.6|1510
1629281130000|2021-08-18 10:05:30|1060.8|1060.6|1060.8|1060.6|1060.8|1060.6|1060.8|1060.6|2367
1629281140000|2021-08-18 10:05:40||1060.4||1060.4||1060.4||1060.4|0
1629281150000|2021-08-18 10:05:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|734
1629281160000|2021-08-18 10:06:00||1060||1060.2||1060.2||1060|0
1629281200000|2021-08-18 10:06:40|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1629281230000|2021-08-18 10:07:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|0
1629281270000|2021-08-18 10:07:50|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1629281310000|2021-08-18 10:08:30|1060.6|1060.2|1060.4|1060.2|1060.6|1060.4|1060.4|1060|6790
1629281340000|2021-08-18 10:09:00|1060.6||1060.6||1060.6||1060.6||0
1629281350000|2021-08-18 10:09:10|1060.4||1060.4||1060.4||1060.4||0
1629281360000|2021-08-18 10:09:20|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|1828
1629281370000|2021-08-18 10:09:30|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.8|5063
1629281410000|2021-08-18 10:10:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1629281460000|2021-08-18 10:11:00|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|0
1629281470000|2021-08-18 10:11:10|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1629281490000|2021-08-18 10:11:30|1060.4|1060|1060.4|1060|1060.6|1060.4|1060.4|1060|1950
1629281520000|2021-08-18 10:12:00|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1629281530000|2021-08-18 10:12:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|83
1629281580000|2021-08-18 10:13:00|1060.2|1059.8|1060.4|1059.8|1060.4|1059.8|1060.2|1059.8|0
1629281590000|2021-08-18 10:13:10|1060.2||1060.2||1060.2||1060.2||0
1629281610000|2021-08-18 10:13:30|1060|1060|1060.2|1060|1060.2|1060|1060|1060|0
1629281630000|2021-08-18 10:13:50|1060|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|12
1629281640000|2021-08-18 10:14:00|1060.2||1060.2||1060.2||1060.2||0
1629281650000|2021-08-18 10:14:10|1060||1060||1060||1060||0
1629281670000|2021-08-18 10:14:30|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|581
1629281680000|2021-08-18 10:14:40|||||||||620
1629281780000|2021-08-18 10:16:20|1060|1059.6|1059.6|1059.4|1060|1059.6|1059.6|1059.4|7
1629281790000|2021-08-18 10:16:30|1059.8|1059.6|1060.2|1059.8|1060.2|1060|1059.8|1059.4|11193
1629281800000|2021-08-18 10:16:40|1060||1060.2||1060.2||1060||579
1629281830000|2021-08-18 10:17:10|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1629281860000|2021-08-18 10:17:40||1059.8||1059.6||1059.8||1059.6|0
1629281870000|2021-08-18 10:17:50|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1629281880000|2021-08-18 10:18:00|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1060|4749
1629281920000|2021-08-18 10:18:40|1060.2|1060.2|1060.6|1060.2|1060.6|1060.4|1060.2|1060.2|976
1629281930000|2021-08-18 10:18:50|1060.8|1060.4|1060.8|1060.6|1061|1060.6|1060.8|1060.4|0
1629281940000|2021-08-18 10:19:00|1061|1060.4|1061|1060.6|1061|1060.6|1061|1060.4|0
1629281960000|2021-08-18 10:19:20|1060.8|1060.4|1060.6|1060.4|1060.8|1060.4|1060.6|1060.2|4706
1629281970000|2021-08-18 10:19:30|1060.8||1060.8||1060.8||1060.6||0
1629282000000|2021-08-18 10:20:00|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1060.2|1060|3329
1629282010000|2021-08-18 10:20:10|1060.2||1060.2||1060.2||1060.2||0
1629282020000|2021-08-18 10:20:20|1060|1059.8|1059.8|1059.4|1060|1059.8|1059.8|1059.4|489
1629282060000|2021-08-18 10:21:00|1060|1059.6|1060|1059.6|1060|1059.8|1060|1059.4|0
1629282070000|2021-08-18 10:21:10||1059.8||1059.6||1059.8||1059.6|0
1629282100000|2021-08-18 10:21:40||1059.4||1059.4||1059.4||1059.4|0
1629282120000|2021-08-18 10:22:00||1059.6||1059.6||1059.6||1059.6|0
1629282150000|2021-08-18 10:22:30|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|2120
1629282210000|2021-08-18 10:23:30|1060|1059.6|1060|1059.6|1060|1059.8|1059.8|1059.6|1752
1629282220000|2021-08-18 10:23:40|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|0
1629282240000|2021-08-18 10:24:00|1060.4||1060.2||1060.4||1060.2||0
1629282260000|2021-08-18 10:24:20|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|0
1629282270000|2021-08-18 10:24:30||1060.4||1060.2||1060.4||1060.2|0
1629282280000|2021-08-18 10:24:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629282290000|2021-08-18 10:24:50|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1629282320000|2021-08-18 10:25:20|1060.8||1061||1061||1060.8||0
1629282390000|2021-08-18 10:26:30|1060.8||1061||1061||1060.8||0
1629282430000|2021-08-18 10:27:10|||||||||100
1629282480000|2021-08-18 10:28:00|1060.8||1061||1061||1060.8||100
1629282510000|2021-08-18 10:28:30|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|481
1629282520000|2021-08-18 10:28:40|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1629282530000|2021-08-18 10:28:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629282550000|2021-08-18 10:29:10|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|0
1629282580000|2021-08-18 10:29:40|1061.2||1061.2||1061.2||1061.2||0
1629282590000|2021-08-18 10:29:50|1061.4||1061.4||1061.4||1061.4||0
1629282640000|2021-08-18 10:30:40|1061.6||1061.6||1061.6||1061.6||0
1629282650000|2021-08-18 10:30:50|1061.4|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|2151
1629282670000|2021-08-18 10:31:10|1061.2|1061|1061.2|1061|1061.4|1061.2|1061.2|1061|5600
1629282680000|2021-08-18 10:31:20||1060.8||1060.8||1060.8||1060.6|481
1629282710000|2021-08-18 10:31:50|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|1225
1629282720000|2021-08-18 10:32:00|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629282730000|2021-08-18 10:32:10|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1629282740000|2021-08-18 10:32:20|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|3149
1629282770000|2021-08-18 10:32:50|1061.2||1061.4||1061.4||1061.2||0
1629282810000|2021-08-18 10:33:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1629282820000|2021-08-18 10:33:40|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|3708
1629282830000|2021-08-18 10:33:50|1061.8|1061.4|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|0
1629282840000|2021-08-18 10:34:00|1062.4|1061.6|1062.4|1062|1062.4|1062|1062.4|1061.6|250
1629282860000|2021-08-18 10:34:20|||||||||400
1629282880000|2021-08-18 10:34:40||1061.8||1062||1062||1061.8|0
1629282890000|2021-08-18 10:34:50|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1061.8|1061.6|179
1629282900000|2021-08-18 10:35:00|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.8|1061.4|333
1629282910000|2021-08-18 10:35:10|1061.4|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061|3184
1629282920000|2021-08-18 10:35:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|2063
1629282930000|2021-08-18 10:35:30|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1629282940000|2021-08-18 10:35:40|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1629282950000|2021-08-18 10:35:50||1061.6||1061.6||1061.6||1061.6|0
1629282960000|2021-08-18 10:36:00|1062||1062||1062||1062||0
1629282970000|2021-08-18 10:36:10|1061.8||1062||1062||1061.8||0
1629282990000|2021-08-18 10:36:30|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|18
1629283000000|2021-08-18 10:36:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|0
1629283010000|2021-08-18 10:36:50||1061.2||1061.2||1061.2||1061.2|0
1629283020000|2021-08-18 10:37:00|1061.6||1061.6||1061.6||1061.6||0
1629283050000|2021-08-18 10:37:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|314
1629283070000|2021-08-18 10:37:50|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1629283080000|2021-08-18 10:38:00|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1629283140000|2021-08-18 10:39:00|1061.4||1061.6||1061.6||1061.4||0
1629283160000|2021-08-18 10:39:20|1061.4||1061.6||1061.6||1061.4||0
1629283190000|2021-08-18 10:39:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|1567
1629283250000|2021-08-18 10:40:50|1061.2|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1061|0
1629283270000|2021-08-18 10:41:10|1061.6|1061.2|1062|1061.6|1062|1061.6|1061.6|1061.2|5404
1629283280000|2021-08-18 10:41:20|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|220
1629283290000|2021-08-18 10:41:30|1062.6|1061.8|1062.6|1062.2|1062.6|1062.4|1062.6|1061.8|0
1629283310000|2021-08-18 10:41:50|1062.4|1062|1062.6|1062|1062.6|1062|1062.2|1061.8|7
1629283320000|2021-08-18 10:42:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1629283330000|2021-08-18 10:42:10|1062.4|1062|1062.2|1061.8|1062.4|1062|1062|1061.8|0
1629283350000|2021-08-18 10:42:30||1061.6||1061.8||1061.8||1061.6|0
1629283370000|2021-08-18 10:42:50|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|50
1629283380000|2021-08-18 10:43:00||1061.6||1061.6||1061.6||1061.6|0
1629283410000|2021-08-18 10:43:30|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|619
1629283430000|2021-08-18 10:43:50|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1629283440000|2021-08-18 10:44:00||1061.8||1062||1062||1061.8|0
1629283470000|2021-08-18 10:44:30||1062.2||1062.2||1062.2||1062.2|0
1629283480000|2021-08-18 10:44:40|1062.6||1062.6||1062.6||1062.6||0
1629283490000|2021-08-18 10:44:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|272
1629283500000|2021-08-18 10:45:00|1062.6||1062.6||1062.6||1062.6||77
1629283510000|2021-08-18 10:45:10||1062.2||1062.2||1062.2||1062.2|0
1629283550000|2021-08-18 10:45:50||1062.4||1062.4||1062.4||1062.4|0
1629283560000|2021-08-18 10:46:00|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|401
1629283570000|2021-08-18 10:46:10||1062.6||1062.4||1062.6||1062.4|1818
1629283580000|2021-08-18 10:46:20|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|446
1629283610000|2021-08-18 10:46:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|517
1629283620000|2021-08-18 10:47:00|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1062|250
1629283640000|2021-08-18 10:47:20|1062.2|1061.8|1062.6|1062.2|1062.6|1062.2|1062|1061.8|9703
1629283670000|2021-08-18 10:47:50|1062.4||1062.6||1062.6||1062.4||0
1629283700000|2021-08-18 10:48:20|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.2|1592
1629283710000|2021-08-18 10:48:30|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.4|0
1629283770000|2021-08-18 10:49:30|1063.2|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|0
1629283780000|2021-08-18 10:49:40|1063|1062.6|1062.6|1062.2|1063.2|1062.6|1062.6|1062.2|1901
1629283800000|2021-08-18 10:50:00|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1062|19
1629283870000|2021-08-18 10:51:10||1062.2||1062||1062.2||1062|0
1629283880000|2021-08-18 10:51:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062|1157
1629283890000|2021-08-18 10:51:30||1062||1062.2||1062.2||1062|0
1629283900000|2021-08-18 10:51:40|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1062|1500
1629283910000|2021-08-18 10:51:50|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|0
1629283940000|2021-08-18 10:52:20|1062.8|1062.2|1063.2|1062.8|1063.2|1062.8|1062.8|1062.2|1199
1629283950000|2021-08-18 10:52:30||1063||1062.8||1063||1062.8|0
1629283960000|2021-08-18 10:52:40|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.4|1063|1587
1629283980000|2021-08-18 10:53:00|1063.4|1062.8|1063.4|1062.8|1063.4|1063|1063|1062.8|2373
1629283990000|2021-08-18 10:53:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.8|1063.2|1062.6|0
1629284000000|2021-08-18 10:53:20|1063||1063||1063||1063||0
1629284010000|2021-08-18 10:53:30|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1629284030000|2021-08-18 10:53:50||1062.4||1062.6||1062.6||1062.4|0
1629284040000|2021-08-18 10:54:00||1062.4||1062.6||1062.6||1062.4|0
1629284050000|2021-08-18 10:54:10||1062.4||1062.6||1062.6||1062.4|0
1629284060000|2021-08-18 10:54:20||1062.4||1062.6||1062.6||1062.4|0
1629284070000|2021-08-18 10:54:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1629284080000|2021-08-18 10:54:40|1063|1062.6|1063.2|1063|1063.2|1063|1063|1062.6|7877
1629284090000|2021-08-18 10:54:50|1063.4||1063.4||1063.4||1063.4||0
1629284100000|2021-08-18 10:55:00|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.6|1063|0
1629284120000|2021-08-18 10:55:20|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063|1062.8|1811
1629284130000|2021-08-18 10:55:30|1063.2|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|0
1629284140000|2021-08-18 10:55:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629284150000|2021-08-18 10:55:50|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|2481
1629284160000|2021-08-18 10:56:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629284170000|2021-08-18 10:56:10||1063.2||1063||1063.2||1062.8|0
1629284190000|2021-08-18 10:56:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|480
1629284200000|2021-08-18 10:56:40|1063.4|1063|1063.2|1063|1063.4|1063.2|1063.2|1063|66
1629284230000|2021-08-18 10:57:10|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|266
1629284250000|2021-08-18 10:57:30|1063||1063||1063||1063||0
1629284270000|2021-08-18 10:57:50|1063.2|1063|1063.4|1063|1063.6|1063.2|1063.2|1062.8|7054
1629284280000|2021-08-18 10:58:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|695
1629284290000|2021-08-18 10:58:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1629284300000|2021-08-18 10:58:20|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629284320000|2021-08-18 10:58:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|492
1629284330000|2021-08-18 10:58:50||1063.6||1063.6||1063.6||1063.6|791
1629284340000|2021-08-18 10:59:00||1063.4||1063.6||1063.6||1063.4|640
1629284350000|2021-08-18 10:59:10|1063.6|1063.4|1063.4|1062.8|1063.6|1063.6|1063.4|1062.8|7
1629284360000|2021-08-18 10:59:20||1063||1063||1063||1063|0
1629284370000|2021-08-18 10:59:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|16
1629284380000|2021-08-18 10:59:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1629284390000|2021-08-18 10:59:50||1063||1063||1063||1063|0
1629284400000|2021-08-18 11:00:00||1063.2||1063.2||1063.2||1063.2|0
1629284530000|2021-08-18 11:02:10|1062.6|1061.6|1063.6|1063|1063.6|1063|1062.6|1061.6|8618
1629284540000|2021-08-18 11:02:20|1063.4|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|436
1629284550000|2021-08-18 11:02:30|1063.4|1063|1063.6|1063.2|1063.6|1063.4|1063|1062.6|4653
1629284580000|2021-08-18 11:03:00|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|75
1629284590000|2021-08-18 11:03:10|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|0
1629284600000|2021-08-18 11:03:20|1063.2||1063.2||1063.2||1063.2||0
1629284610000|2021-08-18 11:03:30||1062.6||1062.8||1062.8||1062.6|0
1629284620000|2021-08-18 11:03:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629284630000|2021-08-18 11:03:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|917
1629284640000|2021-08-18 11:04:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629284650000|2021-08-18 11:04:10||1063.2||1063||1063.2||1063|0
1629284660000|2021-08-18 11:04:20|1063.2|1062.8|1063.2|1063|1063.4|1063|1063.2|1062.8|145
1629284670000|2021-08-18 11:04:30|1063.4|1063.2|1063.8|1063.2|1063.8|1063.4|1063.4|1063.2|162
1629284680000|2021-08-18 11:04:40||1063.4||1063.2||1063.4||1063.2|0
1629284690000|2021-08-18 11:04:50||1063.4||1063.4||1063.4||1063.4|0
1629284710000|2021-08-18 11:05:10|1063.6|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1063|3019
1629284720000|2021-08-18 11:05:20|1063.4|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|0
1629284730000|2021-08-18 11:05:30|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|0
1629284740000|2021-08-18 11:05:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|671
1629284780000|2021-08-18 11:06:20|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.4|565
1629284790000|2021-08-18 11:06:30||1062.4||1062.4||1062.4||1062.4|0
1629284800000|2021-08-18 11:06:40|1062.8|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1629284840000|2021-08-18 11:07:20|1063|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.4|181
1629284850000|2021-08-18 11:07:30|1063.2||1063.2||1063.2||1063.2||0
1629284860000|2021-08-18 11:07:40|1063|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|0
1629284870000|2021-08-18 11:07:50|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|0
1629284880000|2021-08-18 11:08:00||1062.4||1062.6||1062.6||1062.4|0
1629284900000|2021-08-18 11:08:20|1063.2|1062.4|1063|1062.4|1063.2|1062.4|1063|1062.4|0
1629284910000|2021-08-18 11:08:30|1063.2|1062.6|1063.2|1062.6|1063.2|1062.8|1063.2|1062.6|0
1629284920000|2021-08-18 11:08:40||1062.8||1062.8||1062.8||1062.6|0
1629284930000|2021-08-18 11:08:50|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.4|0
1629284940000|2021-08-18 11:09:00|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.4|0
1629284950000|2021-08-18 11:09:10|1063.4||1063.4||1063.4||1063.4||0
1629284960000|2021-08-18 11:09:20|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1629284970000|2021-08-18 11:09:30|1063.4||1063.4||1063.4||1063.4||0
1629285000000|2021-08-18 11:10:00|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1062.8|1062.6|0
1629285050000|2021-08-18 11:10:50|1062.8|1062.4|1062.6|1062|1062.8|1062.4|1062.6|1062|1059
1629285060000|2021-08-18 11:11:00|1063|1062.2|1063|1062.4|1063|1062.6|1062.8|1062.2|10949
1629285070000|2021-08-18 11:11:10|1062.8|1062.2|1062.8|1062.4|1062.8|1062.4|1062.8|1062.2|0
1629285080000|2021-08-18 11:11:20|1062.6|1062.2|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|252
1629285120000|2021-08-18 11:12:00|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|550
1629285140000|2021-08-18 11:12:20|1062.8||1062.8||1062.8||1062.8||352
1629285150000|2021-08-18 11:12:30|1063|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|1013
1629285160000|2021-08-18 11:12:40|1063||1063.2||1063.2||1063||0
1629285170000|2021-08-18 11:12:50|1063||1063||1063||1063||0
1629285180000|2021-08-18 11:13:00|1062.8||1063||1063||1062.8||0
1629285200000|2021-08-18 11:13:20|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.2|1135
1629285210000|2021-08-18 11:13:30|1062.8|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1629285220000|2021-08-18 11:13:40||1062.6||1062.4||1062.6||1062.4|0
1629285230000|2021-08-18 11:13:50|1063.2|1062.6|1063.2|1062.6|1063.2|1062.8|1063.2|1062.6|0
1629285240000|2021-08-18 11:14:00|1063|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|290
1629285260000|2021-08-18 11:14:20|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.4|1840
1629285270000|2021-08-18 11:14:30||1062.6||1062.6||1062.6||1062.6|0
1629285280000|2021-08-18 11:14:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1629285290000|2021-08-18 11:14:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629285300000|2021-08-18 11:15:00|1063.6|1063.2|1063.8|1063.6|1063.8|1063.6|1063.4|1063|195
1629285310000|2021-08-18 11:15:10||1063.4||1063.6||1063.6||1063.4|0
1629285330000|2021-08-18 11:15:30|1063.6|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|3691
1629285340000|2021-08-18 11:15:40|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|10
1629285380000|2021-08-18 11:16:20|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|3515
1629285410000|2021-08-18 11:16:50|1063.8|1063.4|1063.6|1063.2|1063.8|1063.6|1063.6|1063.2|1591
1629285420000|2021-08-18 11:17:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|558
1629285440000|2021-08-18 11:17:20|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.4|1063.2|4071
1629285460000|2021-08-18 11:17:40||1063.4||1063.6||1063.6||1063.4|0
1629285470000|2021-08-18 11:17:50|1064|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|682
1629285520000|2021-08-18 11:18:40|1064.2||1064||1064.2||1064||43
1629285540000|2021-08-18 11:19:00|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|2
1629285560000|2021-08-18 11:19:20|1064.4||1064.4||1064.4||1064.4||0
1629285570000|2021-08-18 11:19:30|1064.2||1064.2||1064.2||1064.2||0
1629285580000|2021-08-18 11:19:40|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|1135
1629285610000|2021-08-18 11:20:10|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|454
1629285620000|2021-08-18 11:20:20|1064.4||1064.4||1064.4||1064.4||0
1629285630000|2021-08-18 11:20:30|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|2
1629285640000|2021-08-18 11:20:40|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.2|1553
1629285650000|2021-08-18 11:20:50|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|0
1629285670000|2021-08-18 11:21:10||1064.2||1064.2||1064.2||1064.2|0
1629285680000|2021-08-18 11:21:20|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.2|0
1629285700000|2021-08-18 11:21:40|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|2
1629285730000|2021-08-18 11:22:10||1064.2||1064.4||1064.4||1064.2|0
1629285740000|2021-08-18 11:22:20||1064.2||1064.4||1064.4||1064.2|0
1629285750000|2021-08-18 11:22:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|326
1629285780000|2021-08-18 11:23:00||1064.6||1064.4||1064.6||1064.4|0
1629285840000|2021-08-18 11:24:00|1065|1064.6|1064.8|1064.6|1065|1064.8|1064.8|1064.6|654
1629285870000|2021-08-18 11:24:30|1065|1064.8|1065.4|1065|1065.4|1065|1065|1064.8|2002
1629285880000|2021-08-18 11:24:40|1065.2|1064.8|1065.2|1064.8|1065.4|1064.8|1065|1064.6|90
1629285890000|2021-08-18 11:24:50||1064.6||1065||1065||1064.6|151
1629285900000|2021-08-18 11:25:00|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|49
1629285910000|2021-08-18 11:25:10|1065.2||1065.2||1065.2||1065.2||0
1629285920000|2021-08-18 11:25:20|1065|1064.4|1065|1064.4|1065|1064.4|1064.8|1064.4|0
1629285930000|2021-08-18 11:25:30|1064.8||1064.8||1064.8||1064.8||0
1629285940000|2021-08-18 11:25:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064|81
1629285960000|2021-08-18 11:26:00|1064.8|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.2|0
1629285970000|2021-08-18 11:26:10||1064.2||1064.2||1064.2||1064.2|0
1629286000000|2021-08-18 11:26:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1629286010000|2021-08-18 11:26:50|1065|1064.6|1065|1064.4|1065|1064.6|1065|1064.4|0
1629286020000|2021-08-18 11:27:00|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|0
1629286030000|2021-08-18 11:27:10||1064.6||1064.4||1064.6||1064.4|0
1629286040000|2021-08-18 11:27:20|1065|1064.2|1064.6|1064.2|1065|1064.4|1064.4|1064.2|816
1629286050000|2021-08-18 11:27:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1629286080000|2021-08-18 11:28:00||1064.2||1064.4||1064.4||1064.2|0
1629286100000|2021-08-18 11:28:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1629286110000|2021-08-18 11:28:30|1064.4|1064|1064.6|1064.2|1064.6|1064.4|1064.4|1064|2107
1629286120000|2021-08-18 11:28:40||1064.4||1064.2||1064.4||1064.2|0
1629286140000|2021-08-18 11:29:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.2|1587
1629286150000|2021-08-18 11:29:10||1064.2||1064.2||1064.2||1064.2|0
1629286160000|2021-08-18 11:29:20|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|120
1629286180000|2021-08-18 11:29:40|1064.8||1064.6||1064.8||1064.6||0
1629286200000|2021-08-18 11:30:00|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|6
1629286320000|2021-08-18 11:32:00||1064.6||1064.4||1064.6||1064.4|0
1629286340000|2021-08-18 11:32:20|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|5354
1629286350000|2021-08-18 11:32:30|1065|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.6|0
1629286360000|2021-08-18 11:32:40|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1629286370000|2021-08-18 11:32:50|1065.2||1065.2||1065.2||1065.2||47
1629286380000|2021-08-18 11:33:00||1064.8||1064.8||1064.8||1064.8|0
1629286390000|2021-08-18 11:33:10|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1629286400000|2021-08-18 11:33:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|623
1629286410000|2021-08-18 11:33:30|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|1214
1629286420000|2021-08-18 11:33:40|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|0
1629286460000|2021-08-18 11:34:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|798
1629286470000|2021-08-18 11:34:30|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|964
1629286480000|2021-08-18 11:34:40|1065.4|1065.2|1065.4|1064.8|1065.4|1065.2|1065.4|1064.8|1480
1629286490000|2021-08-18 11:34:50||1065||1065||1065||1065|0
1629286510000|2021-08-18 11:35:10|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|675
1629286520000|2021-08-18 11:35:20|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.6|1065.2|0
1629286530000|2021-08-18 11:35:30||1065.4||1065.2||1065.4||1065.2|0
1629286540000|2021-08-18 11:35:40||1065.4||1065.2||1065.4||1065.2|0
1629286560000|2021-08-18 11:36:00|1065.6||1065.6||1065.6||1065.6||0
1629286580000|2021-08-18 11:36:20|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629286590000|2021-08-18 11:36:30||1065.4||1065.2||1065.4||1065.2|0
1629286600000|2021-08-18 11:36:40|1066|1065.4|1066.4|1066|1066.6|1066|1066|1065.4|834
1629286610000|2021-08-18 11:36:50||1065.8||1065.8||1065.8||1065.8|0
1629286620000|2021-08-18 11:37:00|1066.2|1066|1066|1065.6|1066.2|1066|1066|1065.6|2200
1629286630000|2021-08-18 11:37:10||1065.4||1065.4||1065.6||1065.4|0
1629286650000|2021-08-18 11:37:30|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065|0
1629286670000|2021-08-18 11:37:50|1066|1065.2|1066|1065.4|1066|1065.4|1066|1065.2|0
1629286680000|2021-08-18 11:38:00|1065.8||1066||1066||1065.8||0
1629286690000|2021-08-18 11:38:10|1065.8||1066||1066||1065.8||0
1629286710000|2021-08-18 11:38:30||1065.6||1065.8||1065.8||1065.6|0
1629286720000|2021-08-18 11:38:40||1065.6||1065.8||1065.8||1065.6|0
1629286730000|2021-08-18 11:38:50|1065.8|1065.6|1066|1065.4|1066|1065.6|1065.6|1065.4|1824
1629286740000|2021-08-18 11:39:00|1065.8||1065.8||1065.8||1065.8||0
1629286750000|2021-08-18 11:39:10|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629286760000|2021-08-18 11:39:20||1065.4||1065.4||1065.6||1065.2|0
1629286770000|2021-08-18 11:39:30|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|750
1629286780000|2021-08-18 11:39:40|1066.2|1065.8|1066.2|1065.6|1066.4|1066|1066.2|1065.6|590
1629286790000|2021-08-18 11:39:50|1066|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.6|300
1629286800000|2021-08-18 11:40:00||1065.8||1065.6||1065.8||1065.6|0
1629286810000|2021-08-18 11:40:10|1066||1066||1066||1066||0
1629286820000|2021-08-18 11:40:20||1065.4||1065.4||1065.4||1065.4|0
1629286830000|2021-08-18 11:40:30|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066.2|1065.6|0
1629286860000|2021-08-18 11:41:00|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|200
1629286870000|2021-08-18 11:41:10|1066.4||1066.4||1066.4||1066.4||0
1629286880000|2021-08-18 11:41:20|1066.2||1066.4||1066.4||1066.2||0
1629286890000|2021-08-18 11:41:30|1066.6|1066|1066.4|1066|1066.6|1066.2|1066.4|1066|1145
1629286900000|2021-08-18 11:41:40||1065.8||1065.8||1065.8||1065.8|0
1629286910000|2021-08-18 11:41:50|1066.2|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|1096
1629286920000|2021-08-18 11:42:00|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1629286980000|2021-08-18 11:43:00|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|342
1629287000000|2021-08-18 11:43:20|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|1298
1629287020000|2021-08-18 11:43:40|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.6|30
1629287050000|2021-08-18 11:44:10|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.6|3416
1629287060000|2021-08-18 11:44:20|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|4
1629287070000|2021-08-18 11:44:30|1066.4|1066|1066.2|1066|1066.4|1066|1066.2|1066|0
1629287080000|2021-08-18 11:44:40||1065.8||1065.6||1065.8||1065.6|40
1629287090000|2021-08-18 11:44:50|1066.4|1065.8|1066.6|1066.2|1067|1066.4|1066.4|1065.8|388
1629287100000|2021-08-18 11:45:00|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.8|1066.2|0
1629287110000|2021-08-18 11:45:10||1066.4||1066.2||1066.4||1066.2|0
1629287120000|2021-08-18 11:45:20|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|38
1629287130000|2021-08-18 11:45:30|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.8|1066.2|0
1629287140000|2021-08-18 11:45:40||1066.4||1066.2||1066.4||1066.2|0
1629287160000|2021-08-18 11:46:00|1066.6|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|3660
1629287180000|2021-08-18 11:46:20|1066.4|1066.4|1066.4|1066|1066.4|1066.4|1066.4|1066|3499
1629287190000|2021-08-18 11:46:30|1066.2|1066.2|1066.6|1066.2|1066.6|1066.2|1066.2|1066.2|750
1629287200000|2021-08-18 11:46:40||1066.4||1066.2||1066.4||1066.2|0
1629287210000|2021-08-18 11:46:50||1066.4||1066.4||1066.4||1066.4|0
1629287230000|2021-08-18 11:47:10|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|131
1629287270000|2021-08-18 11:47:50||1066.6||1066.6||1066.6||1066.6|0
1629287280000|2021-08-18 11:48:00||1066.4||1066.4||1066.4||1066.2|1012
1629287300000|2021-08-18 11:48:20|1067|1066.6|1067|1066.4|1067.2|1066.8|1066.6|1066.4|1357
1629287320000|2021-08-18 11:48:40||1066.6||1066.6||1066.6||1066.6|0
1629287340000|2021-08-18 11:49:00|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|1539
1629287360000|2021-08-18 11:49:20|1067|1066.6|1067.4|1066.8|1067.4|1067|1067|1066.6|1637
1629287370000|2021-08-18 11:49:30|1067.2||1067.2||1067.4||1067.2||0
1629287380000|2021-08-18 11:49:40|1067|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1629287390000|2021-08-18 11:49:50|1067.2||1067||1067.2||1067||0
1629287400000|2021-08-18 11:50:00|1067.2||1067.2||1067.2||1067.2||0
1629287420000|2021-08-18 11:50:20|1067||1067||1067||1067||0
1629287430000|2021-08-18 11:50:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|3109
1629287470000|2021-08-18 11:51:10|1067||1066.8||1067||1066.8||0
1629287510000|2021-08-18 11:51:50|1066.6||1066.8||1066.8||1066.6||61
1629287520000|2021-08-18 11:52:00|1067|1066.6|1067|1066.4|1067|1066.6|1067|1066.4|0
1629287530000|2021-08-18 11:52:10|1066.8||1066.8||1066.8||1066.8||0
1629287550000|2021-08-18 11:52:30|1066.6||1066.6||1066.6||1066.6||0
1629287560000|2021-08-18 11:52:40|1066.8|1066.2|1066.6|1066|1066.8|1066.2|1066.4|1066|2591
1629287570000|2021-08-18 11:52:50|1066.4||1066.4||1066.4||1066.4||0
1629287580000|2021-08-18 11:53:00|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|2239
1629287590000|2021-08-18 11:53:10|1066.2|1065.8|1066.4|1065.8|1066.4|1066|1066.2|1065.6|0
1629287600000|2021-08-18 11:53:20|1066.6|1066|1066.6|1066.2|1066.6|1066.4|1066.6|1066|6219
1629287610000|2021-08-18 11:53:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|373
1629287620000|2021-08-18 11:53:40|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|494
1629287630000|2021-08-18 11:53:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1629287640000|2021-08-18 11:54:00|1066.4||1066.4||1066.4||1066.4||0
1629287650000|2021-08-18 11:54:10|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1066|0
1629287670000|2021-08-18 11:54:30|1066|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|3606
1629287690000|2021-08-18 11:54:50|1066|1065.6|1066|1065.6|1066|1065.8|1065.8|1065.4|1044
1629287700000|2021-08-18 11:55:00|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066.2|1065.8|1480
1629287770000|2021-08-18 11:56:10|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.4|1066|479
1629287780000|2021-08-18 11:56:20|1066.2||1066.4||1066.4||1066.2||500
1629287800000|2021-08-18 11:56:40|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|0
1629287810000|2021-08-18 11:56:50|1066.2|1066|1066.4|1066|1066.4|1066.2|1066.2|1065.8|355
1629287850000|2021-08-18 11:57:30|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|3
1629287860000|2021-08-18 11:57:40|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|0
1629287870000|2021-08-18 11:57:50|1066.6|1066.2|1066.4|1065.8|1066.6|1066.2|1066.4|1065.8|671
1629287890000|2021-08-18 11:58:10|1066.6|1066|1066.6|1066.2|1066.6|1066.4|1066.6|1066|500
1629287930000|2021-08-18 11:58:50||1066.4||1066.2||1066.4||1066.2|0
1629287940000|2021-08-18 11:59:00|1066.8|1066.4|1067|1066.4|1067|1066.8|1066.8|1066.4|1831
1629287950000|2021-08-18 11:59:10|1066.8||1066.8||1066.8||1066.8||0
1629287960000|2021-08-18 11:59:20|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1629288010000|2021-08-18 12:00:10|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1629288020000|2021-08-18 12:00:20|1067.2|1067|1067.6|1067|1067.6|1067|1067.2|1066.6|4004
1629288030000|2021-08-18 12:00:30|1067.8|1067.2|1067.8|1067.6|1067.8|1067.6|1067.6|1067.2|1025
1629288040000|2021-08-18 12:00:40|1067.6|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|1791
1629288070000|2021-08-18 12:01:10|1067.6||1067.6||1067.6||1067.6||0
1629288080000|2021-08-18 12:01:20|1067.4|1067.2|1067.6|1067.4|1067.6|1067.4|1067.4|1067.2|2014
1629288090000|2021-08-18 12:01:30||1067.2||1067.2||1067.2||1067.2|668
1629288110000|2021-08-18 12:01:50|1067.8|1067.4|1067.8|1067.6|1067.8|1067.6|1067.8|1067.4|0
1629288130000|2021-08-18 12:02:10||1067.4||1067.4||1067.4||1067.4|0
1629288140000|2021-08-18 12:02:20||1067.6||1067.6||1067.6||1067.6|0
1629288190000|2021-08-18 12:03:10|1067.6|1067.4|1067.8|1067.6|1067.8|1067.6|1067.6|1067.2|1409
1629288200000|2021-08-18 12:03:20|1067.6|1067.4|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|743
1629288230000|2021-08-18 12:03:50|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.4|0
1629288240000|2021-08-18 12:04:00|1067.6|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|1215
1629288260000|2021-08-18 12:04:20||1067.6||1067.6||1067.6||1067.6|0
1629288270000|2021-08-18 12:04:30|1068|1067.4|1068|1067.6|1068|1067.8|1067.8|1067.4|2655
1629288300000|2021-08-18 12:05:00|1067.8|1067.8|1068|1067.4|1068|1067.8|1067.6|1067.4|7272
1629288310000|2021-08-18 12:05:10|1067.8|1067.6|1067.8|1067.4|1067.8|1067.6|1067.8|1067.4|335
1629288330000|2021-08-18 12:05:30|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|2224
1629288340000|2021-08-18 12:05:40||1067||1067||1067.2||1067|0
1629288350000|2021-08-18 12:05:50||1067.2||1067.2||1067.2||1067.2|0
1629288360000|2021-08-18 12:06:00|1067.4||1067.4||1067.4||1067.4||12
1629288370000|2021-08-18 12:06:10|1067.2|1067|1067.8|1067.6|1067.8|1067.6|1067.2|1067|5933
1629288380000|2021-08-18 12:06:20|1068|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1629288390000|2021-08-18 12:06:30|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|0
1629288400000|2021-08-18 12:06:40||1067.4||1067.4||1067.4||1067.2|0
1629288410000|2021-08-18 12:06:50|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1629288420000|2021-08-18 12:07:00|1068.2|1067.8|1068.4|1067.8|1068.4|1068|1068.2|1067.8|725
1629288430000|2021-08-18 12:07:10|1068.2||1068.2||1068.2||1068.2||0
1629288460000|2021-08-18 12:07:40|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.6|1067.2|5904
1629288470000|2021-08-18 12:07:50|1067.6|1067.2|1068.2|1067.6|1068.2|1067.8|1067.6|1067.2|5806
1629288480000|2021-08-18 12:08:00|1068||1068||1068.2||1068||0
1629288540000|2021-08-18 12:09:00|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|1980
1629288550000|2021-08-18 12:09:10|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1629288560000|2021-08-18 12:09:20|1067.8||1067.6||1067.8||1067.6||0
1629288570000|2021-08-18 12:09:30|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1067|811
1629288580000|2021-08-18 12:09:40|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1067|1066.6|199
1629288590000|2021-08-18 12:09:50|1067|1066.8|1067|1066.8|1067|1066.8|1067|1066.8|0
1629288600000|2021-08-18 12:10:00|1067.2||1067.2||1067.2||1067.2||0
1629288640000|2021-08-18 12:10:40|1067|1066.6|1067|1066.4|1067|1066.6|1066.6|1066.4|2250
1629288660000|2021-08-18 12:11:00|1066.8||1066.8||1066.8||1066.8||0
1629288670000|2021-08-18 12:11:10||1066.6||1066.6||1066.6||1066.6|136
1629288680000|2021-08-18 12:11:20||1066.4||1066.4||1066.4||1066.4|1165
1629288690000|2021-08-18 12:11:30|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|380
1629288700000|2021-08-18 12:11:40||1066.4||1066.4||1066.4||1066.4|0
1629288710000|2021-08-18 12:11:50|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1629288720000|2021-08-18 12:12:00|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.4|1564
1629288730000|2021-08-18 12:12:10|1067|1066.2|1067|1066.4|1067|1066.6|1067|1066.2|0
1629288740000|2021-08-18 12:12:20|1066.8||1066.8||1066.8||1066.8||0
1629288750000|2021-08-18 12:12:30|1067|1066.2|1067|1066.6|1067|1066.6|1067|1066.2|0
1629288770000|2021-08-18 12:12:50|1066.8|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.2|5931
1629288870000|2021-08-18 12:14:30|1066.6|1066.2|1066.8|1066.4|1066.8|1066.6|1066.4|1066|10233
1629288880000|2021-08-18 12:14:40||1066.6||1066.4||1066.6||1066.4|0
1629288920000|2021-08-18 12:15:20|||||||||1000
1629288930000|2021-08-18 12:15:30||1066.6||1066.4||1066.6||1066.4|0
1629288950000|2021-08-18 12:15:50|1066.6|1066.2|1066.4|1066.2|1066.6|1066.4|1066.4|1066|487
1629288970000|2021-08-18 12:16:10|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|11387
1629289020000|2021-08-18 12:17:00|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1629289040000|2021-08-18 12:17:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|53
1629289050000|2021-08-18 12:17:30|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066.2|1851
1629289070000|2021-08-18 12:17:50|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1629289080000|2021-08-18 12:18:00|1067|1066.6|1067|1066.6|1067|1066.8|1067|1066.6|917
1629289090000|2021-08-18 12:18:10||1066.8||1066.8||1066.8||1066.8|0
1629289110000|2021-08-18 12:18:30|1066.8|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.6|462
1629289140000|2021-08-18 12:19:00|||||||||600
1629289150000|2021-08-18 12:19:10|||||||||2200
1629289160000|2021-08-18 12:19:20|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|5964
1629289170000|2021-08-18 12:19:30|1067||1067.2||1067.2||1067||0
1629289200000|2021-08-18 12:20:00||1067||1067||1067||1066.8|0
1629289220000|2021-08-18 12:20:20|1067|1066.8|1067|1066.6|1067|1066.8|1067|1066.6|2092
1629289240000|2021-08-18 12:20:40|1066.8|1066.4|1066.8|1066.2|1066.8|1066.6|1066.6|1066.2|608
1629289260000|2021-08-18 12:21:00|1066.6|1066|1066.4|1066|1066.6|1066|1066.4|1066|2078
1629289270000|2021-08-18 12:21:10|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|0
1629289300000|2021-08-18 12:21:40|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1629289310000|2021-08-18 12:21:50|1066.2|1065.8|1066.8|1066.4|1066.8|1066.4|1066.2|1065.8|6460
1629289340000|2021-08-18 12:22:20|1066.6|1066.2|1066.2|1065.6|1066.6|1066.2|1066|1065.6|891
1629289350000|2021-08-18 12:22:30||1065.8||1065.8||1065.8||1065.8|0
1629289360000|2021-08-18 12:22:40|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.4|1066|1229
1629289380000|2021-08-18 12:23:00|1066.2|1065.6|1066|1065.8|1066.2|1066|1066|1065.6|13562
1629289390000|2021-08-18 12:23:10||1065.6||1065.8||1065.8||1065.6|0
1629289420000|2021-08-18 12:23:40|1066.2|1066|1065.8|1065.4|1066.2|1066|1065.8|1065.2|21723
1629289430000|2021-08-18 12:23:50|1065.6|1065.6|1066.2|1065.8|1066.2|1065.8|1065.6|1065.4|3571
1629289440000|2021-08-18 12:24:00|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|896
1629289460000|2021-08-18 12:24:20|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|2389
1629289490000|2021-08-18 12:24:50|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|2151
1629289510000|2021-08-18 12:25:10|1066.4|1066|1066.6|1066|1066.6|1066.2|1066.4|1066|204
1629289530000|2021-08-18 12:25:30|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|0
1629289550000|2021-08-18 12:25:50|1066|1065.6|1066.2|1065.6|1066.2|1065.6|1066|1065.6|0
1629289560000|2021-08-18 12:26:00|1066||1066||1066||1065.8||0
1629289580000|2021-08-18 12:26:20|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|56
1629289660000|2021-08-18 12:27:40|1066.4||1066.4||1066.4||1066.4||0
1629289680000|2021-08-18 12:28:00|1066.2|1066|1066.4|1066|1066.4|1066.2|1066.2|1066|0
1629289730000|2021-08-18 12:28:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|4799
1629289750000|2021-08-18 12:29:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1629289770000|2021-08-18 12:29:30|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.6|0
1629289790000|2021-08-18 12:29:50||1066.8||1066.8||1066.8||1066.6|0
1629289800000|2021-08-18 12:30:00|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.6|156
1629289810000|2021-08-18 12:30:10|1067|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1629289820000|2021-08-18 12:30:20|1067|1066.6|1067|1066.6|1067.2|1066.6|1067|1066.6|0
1629289830000|2021-08-18 12:30:30|1067.2|1066.8|1067.2|1067|1067.4|1067|1067|1066.8|22
1629289850000|2021-08-18 12:30:50|1067.4|1067.2|1067.4|1067.2|1067.4|1067.2|1067.4|1067.2|63
1629289860000|2021-08-18 12:31:00|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|1625
1629289880000|2021-08-18 12:31:20|1067.4|1067|1067.6|1067|1067.6|1067|1067.2|1067|3990
1629289890000|2021-08-18 12:31:30|1067.8|1067.2|1067.4|1067|1067.8|1067.4|1067.4|1067|0
1629289900000|2021-08-18 12:31:40|1067.2||1067.4||1067.4||1067.2||0
1629289910000|2021-08-18 12:31:50|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1629289920000|2021-08-18 12:32:00|1067.8|1067|1067.8|1067.4|1068|1067.6|1067.8|1067|0
1629289930000|2021-08-18 12:32:10||1067.2||1067.4||1067.4||1067.2|0
1629289940000|2021-08-18 12:32:20||1067.2||1067.4||1067.4||1067.2|0
1629289970000|2021-08-18 12:32:50||1067.6||1067.6||1067.6||1067.6|0
1629289990000|2021-08-18 12:33:10|1068||1067.8||1068||1067.8||576
1629290010000|2021-08-18 12:33:30|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|2749
1629290050000|2021-08-18 12:34:10|1067.6||1067.6||1067.6||1067.6||0
1629290060000|2021-08-18 12:34:20|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|1067.8|1067.4|1607
1629290070000|2021-08-18 12:34:30|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|227
1629290090000|2021-08-18 12:34:50|1068.4|1068|1068.6|1068.2|1068.6|1068.4|1068.4|1068|6388
1629290110000|2021-08-18 12:35:10|1068.4|1068.4|1068.6|1068.2|1068.6|1068.4|1068.4|1068.2|2151
1629290150000|2021-08-18 12:35:50||1068.4||1068.4||1068.4||1068.4|0
1629290160000|2021-08-18 12:36:00|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|1508
1629290180000|2021-08-18 12:36:20||1068.4||1068.2||1068.4||1068.2|0
1629290200000|2021-08-18 12:36:40||1068.4||1068.4||1068.4||1068.4|0
1629290230000|2021-08-18 12:37:10|1068.8|1068.6|1069|1068.8|1069.2|1068.8|1068.8|1068.6|2976
1629290250000|2021-08-18 12:37:30|1069.2|1069|1069.4|1069|1069.4|1069|1069.2|1068.8|1773
1629290260000|2021-08-18 12:37:40|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.4|4919
1629290270000|2021-08-18 12:37:50|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|332
1629290280000|2021-08-18 12:38:00|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|0
1629290290000|2021-08-18 12:38:10|1068.4|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1068|5236
1629290300000|2021-08-18 12:38:20|1068.6|1068.2|1068.4|1067.8|1068.6|1068.4|1068.2|1067.8|552
1629290310000|2021-08-18 12:38:30||1068||1067.8||1068||1067.8|0
1629290320000|2021-08-18 12:38:40||1068||1067.8||1068||1067.8|0
1629290330000|2021-08-18 12:38:50||1068||1068||1068||1068|0
1629290340000|2021-08-18 12:39:00|1068.6||1068.4||1068.6||1068.4||0
1629290420000|2021-08-18 12:40:20|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.6|1410
1629290430000|2021-08-18 12:40:30|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|1324
1629290440000|2021-08-18 12:40:40|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|42
1629290450000|2021-08-18 12:40:50|1068.2|1067.8|1068.2|1068|1068.2|1068|1068.2|1067.8|1587
1629290470000|2021-08-18 12:41:10|1068.4|1068.2|1068.4|1068|1068.4|1068.2|1068.2|1068|1344
1629290510000|2021-08-18 12:41:50|1068.6|1068.2|1068.4|1068.2|1068.6|1068.4|1068.4|1068.2|2
1629290520000|2021-08-18 12:42:00|1068.6||1068.6||1068.6||1068.6||10
1629290540000|2021-08-18 12:42:20|1068.8|1068.4|1068.4|1068|1068.8|1068.6|1068.4|1068|2854
1629290550000|2021-08-18 12:42:30|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1629290570000|2021-08-18 12:42:50|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.8|1068.4|0
1629290580000|2021-08-18 12:43:00|1068.6|1068.6|1068.6|1068.2|1068.8|1068.6|1068.6|1068.2|1289
1629290600000|2021-08-18 12:43:20|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1068|1166
1629290610000|2021-08-18 12:43:30|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|1589
1629290640000|2021-08-18 12:44:00||1068.4||1068.4||1068.4||1068.4|0
1629290650000|2021-08-18 12:44:10|1068.8|1068.6|1068.8|1068.4|1068.8|1068.6|1068.6|1068.2|3282
1629290660000|2021-08-18 12:44:20|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|329
1629290680000|2021-08-18 12:44:40|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1629290690000|2021-08-18 12:44:50|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068|0
1629290700000|2021-08-18 12:45:00|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1068|710
1629290710000|2021-08-18 12:45:10|1068.6||1068.2||1068.6||1068.2||55
1629290720000|2021-08-18 12:45:20|1068.4|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068|27
1629290730000|2021-08-18 12:45:30|1068.6|1068.4|1068.4|1068|1068.6|1068.4|1068.4|1068|58
1629290750000|2021-08-18 12:45:50|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1629290760000|2021-08-18 12:46:00|1068.8|1068.4|1068.8|1068.6|1068.8|1068.6|1068.8|1068.4|1557
1629290770000|2021-08-18 12:46:10||1068.4||1068.6||1068.6||1068.4|0
1629290780000|2021-08-18 12:46:20|1068.6|1068.4|1068.4|1068|1068.6|1068.4|1068.4|1068|1347
1629290790000|2021-08-18 12:46:30|1068.2|1067.8|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1629290800000|2021-08-18 12:46:40|1068.4||1068.2||1068.4||1068.2||0
1629290810000|2021-08-18 12:46:50|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|54
1629290830000|2021-08-18 12:47:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|1195
1629290840000|2021-08-18 12:47:20|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1067.8|939
1629290850000|2021-08-18 12:47:30|1068.6||1068.6||1068.6||1068.4||0
1629290860000|2021-08-18 12:47:40|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|0
1629290870000|2021-08-18 12:47:50|1068.4||1068.6||1068.6||1068.4||0
1629290910000|2021-08-18 12:48:30|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1067.8|1508
1629290930000|2021-08-18 12:48:50||1068.2||1068.2||1068.2||1068.2|9
1629290940000|2021-08-18 12:49:00|1068.2|1068|1068.2|1067.8|1068.4|1068.2|1068.2|1067.8|931
1629290950000|2021-08-18 12:49:10|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1067.8|1067.4|43
1629290960000|2021-08-18 12:49:20|1068|1067.6|1067.8|1067.6|1068|1067.8|1067.8|1067.4|18
1629290970000|2021-08-18 12:49:30|1068|1067.8|1068|1067.6|1068|1067.8|1068|1067.6|1982
1629291040000|2021-08-18 12:50:40|1068.2|1067.8|1068|1067.8|1068.2|1068|1068|1067.8|1042
1629291050000|2021-08-18 12:50:50|1068.2|1068|1068.4|1068|1068.4|1068|1068.2|1067.8|1038
1629291070000|2021-08-18 12:51:10|1068.2|1068.2|1068.6|1068.2|1068.6|1068.4|1068.2|1068.2|0
1629291080000|2021-08-18 12:51:20||1068.4||1068.4||1068.4||1068.4|501
1629291090000|2021-08-18 12:51:30|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|1645
1629291100000|2021-08-18 12:51:40|||||||||2770
1629291140000|2021-08-18 12:52:20|1068.4||1068.4||1068.4||1068.4||0
1629291150000|2021-08-18 12:52:30|1068.2|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|3933
1629291180000|2021-08-18 12:53:00|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.4|1068|1843
1629291190000|2021-08-18 12:53:10|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|0
1629291200000|2021-08-18 12:53:20|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1629291230000|2021-08-18 12:53:50||1068.4||1068.4||1068.4||1068.4|0
1629291240000|2021-08-18 12:54:00|||||||||143
1629291270000|2021-08-18 12:54:30|1068.4|1068.2|1068.8|1068.6|1068.8|1068.6|1068.4|1068|721
1629291280000|2021-08-18 12:54:40||1068.4||1068.4||1068.4||1068.4|0
1629291300000|2021-08-18 12:55:00|1069|1068.6|1069|1068.6|1069|1068.8|1069|1068.6|1766
1629291340000|2021-08-18 12:55:40|1069.2|1068.8|1068.8|1068.6|1069.6|1069.2|1068.8|1068.6|7317
1629291350000|2021-08-18 12:55:50|1068.6|1068.4|1068.8|1068.6|1068.8|1068.6|1068.6|1068.4|3000
1629291370000|2021-08-18 12:56:10|1069||1069||1069||1069||1
1629291410000|2021-08-18 12:56:50|1068.8||1069||1069||1068.8||59
1629291440000|2021-08-18 12:57:20|1068.8||1068.8||1068.8||1068.8||0
1629291460000|2021-08-18 12:57:40|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.2|2909
1629291470000|2021-08-18 12:57:50|1069||1069||1069||1069||0
1629291480000|2021-08-18 12:58:00||1068.6||1068.6||1068.6||1068.6|0
1629291530000|2021-08-18 12:58:50|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|820
1629291550000|2021-08-18 12:59:10|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1629291560000|2021-08-18 12:59:20|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.2|1067.8|0
1629291570000|2021-08-18 12:59:30|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068|1466
1629291600000|2021-08-18 13:00:00|1068.6|1068|1068.6|1068|1068.8|1068.4|1068.4|1068|6107
1629291620000|2021-08-18 13:00:20|1068.4||1068.4||1068.4||1068.4||0
1629291630000|2021-08-18 13:00:30|1068.2||1068.2||1068.2||1068.2||0
1629291640000|2021-08-18 13:00:40|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.6|4431
1629291660000|2021-08-18 13:01:00|1068.4|1068|1068.6|1068|1068.6|1068|1068.2|1067.8|0
1629291670000|2021-08-18 13:01:10|1068.8|1068.2|1068.8|1068.4|1068.8|1068.4|1068.8|1068.2|0
1629291730000|2021-08-18 13:02:10|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1068|1735
1629291770000|2021-08-18 13:02:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.6|1030
1629291780000|2021-08-18 13:03:00|1068.4|1068|1068.4|1067.8|1068.4|1068.2|1068.2|1067.8|987
1629291790000|2021-08-18 13:03:10|1068.2||1068.2||1068.2||1068.2||0
1629291810000|2021-08-18 13:03:30|1068|1067.6|1068.2|1067.8|1068.2|1068|1067.8|1067.6|11084
1629291830000|2021-08-18 13:03:50|1068.4|1068|1068.8|1068.2|1068.8|1068.4|1068.4|1068|2426
1629291840000|2021-08-18 13:04:00|1068.6||1068.6||1068.6||1068.6||0
1629291850000|2021-08-18 13:04:10|1068.8|1068.4|1068.8|1068.6|1069|1068.6|1068.6|1068.2|3651
1629291890000|2021-08-18 13:04:50|1069|1068.8|1069|1068.8|1069.2|1068.8|1068.8|1068.6|7796
1629291900000|2021-08-18 13:05:00|||||||||578
1629291910000|2021-08-18 13:05:10|||||||||1119
1629291920000|2021-08-18 13:05:20|1069.2|1069|1069.2|1068.8|1069.2|1069|1069.2|1068.8|1634
1629291930000|2021-08-18 13:05:30|1069|1069|1069.2|1068.8|1069.2|1069|1069|1068.8|2496
1629291940000|2021-08-18 13:05:40|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|0
1629291980000|2021-08-18 13:06:20|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|1033
1629292000000|2021-08-18 13:06:40|1068.6|1068.2|1068.2|1068|1068.6|1068.4|1068.2|1068|1425
1629292010000|2021-08-18 13:06:50|1068.4|1068.2|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|0
1629292020000|2021-08-18 13:07:00||1068.4||1068.2||1068.4||1068.2|0
1629292040000|2021-08-18 13:07:20||1068.4||1068.4||1068.4||1068.4|0
1629292060000|2021-08-18 13:07:40|1068.4|1068.2|1068.6|1068.2|1068.6|1068.4|1068.4|1068.2|971
1629292070000|2021-08-18 13:07:50|1068.4|1068.4|1068.8|1068.4|1068.8|1068.4|1068.4|1068.4|1748
1629292080000|2021-08-18 13:08:00|1069|1068.6|1069|1068.6|1069|1068.8|1069|1068.6|549
1629292090000|2021-08-18 13:08:10||1068.4||1068.6||1068.6||1068.4|0
1629292110000|2021-08-18 13:08:30||1068.8||1068.8||1068.8||1068.8|0
1629292120000|2021-08-18 13:08:40||1068.6||1068.6||1068.6||1068.6|0
1629292130000|2021-08-18 13:08:50|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1546
1629292200000|2021-08-18 13:10:00||1069||1069||1069||1069|0
1629292210000|2021-08-18 13:10:10|1069|1068.8|1069.2|1068.8|1069.2|1069|1069|1068.8|1447
1629292230000|2021-08-18 13:10:30|1069||1069||1069||1069||0
1629292240000|2021-08-18 13:10:40|1068.8|1068.6|1069.4|1069|1069.6|1069.4|1068.8|1068.4|35793
1629292250000|2021-08-18 13:10:50||1069.2||1069||1069.2||1069|0
1629292260000|2021-08-18 13:11:00|1069.2||1069.2||1069.2||1069.2||0
1629292270000|2021-08-18 13:11:10|1069|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.6|5020
1629292280000|2021-08-18 13:11:20|1069.4|1069|1069.6|1069.4|1069.8|1069.4|1069.4|1069|1638
1629292290000|2021-08-18 13:11:30|1069.4|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|13
1629292300000|2021-08-18 13:11:40|1069.6|1069.2|1069.6|1069.4|1069.6|1069.4|1069.4|1069.2|78
1629292310000|2021-08-18 13:11:50|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|2
1629292320000|2021-08-18 13:12:00||1069.4||1069.6||1069.8||1069.4|865
1629292330000|2021-08-18 13:12:10|1070.2|1069.8|1069.6|1069.4|1070.2|1069.8|1069.6|1069.4|3627
1629292340000|2021-08-18 13:12:20|1069.8||1069.8||1069.8||1069.8||0
1629292360000|2021-08-18 13:12:40|1069.6||1069.8||1069.8||1069.6||0
1629292440000|2021-08-18 13:14:00|1069.6|1069|1069.6|1069.4|1069.8|1069.4|1069.4|1069|17015
1629292450000|2021-08-18 13:14:10||1069.2||1069.2||1069.2||1069.2|0
1629292460000|2021-08-18 13:14:20|1069.8|1069.4|1069.2|1069|1069.8|1069.4|1069.2|1069|3519
1629292480000|2021-08-18 13:14:40|1069.4|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069|3293
1629292500000|2021-08-18 13:15:00|1069.6|1069.2|1069.2|1069|1069.6|1069.4|1069.2|1069|2859
1629292520000|2021-08-18 13:15:20|1069.4|1069.2|1069.4|1069|1069.4|1069.2|1069.4|1069|3853
1629292530000|2021-08-18 13:15:30|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|5342
1629292540000|2021-08-18 13:15:40|1068.8|1068.4|1068.4|1068|1068.8|1068.4|1068.4|1068|5414
1629292550000|2021-08-18 13:15:50|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.4|1068|3469
1629292570000|2021-08-18 13:16:10|||||||||173
1629292580000|2021-08-18 13:16:20|1068.4|1068|1068.2|1067.8|1068.6|1068|1068|1067.8|2752
1629292590000|2021-08-18 13:16:30|1068.4||1068.2||1068.4||1068.2||0
1629292600000|2021-08-18 13:16:40|1068|1067.6|1068.6|1068.2|1068.6|1068.2|1067.8|1067.6|352
1629292610000|2021-08-18 13:16:50|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.4|1067.8|0
1629292620000|2021-08-18 13:17:00|1068.2||1068.2||1068.2||1068.2||0
1629292630000|2021-08-18 13:17:10|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.4|1067.8|0
1629292640000|2021-08-18 13:17:20|1068.2|1068|1068.4|1067.8|1068.4|1068.2|1068.2|1067.8|0
1629292650000|2021-08-18 13:17:30|1068.2||1068.2||1068.4||1068.2||0
1629292660000|2021-08-18 13:17:40|1068.4||1068.4||1068.4||1068.4||0
1629292670000|2021-08-18 13:17:50|1068.2||1068.2||1068.4||1068.2||0
1629292680000|2021-08-18 13:18:00|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.2|1067.8|1323
1629292690000|2021-08-18 13:18:10|1068|1068|1068.4|1068|1068.4|1068|1068|1067.8|7000
1629292710000|2021-08-18 13:18:30||1067.8||1067.8||1067.8||1067.8|0
1629292730000|2021-08-18 13:18:50|1068.2||1068.2||1068.2||1068||57
1629292740000|2021-08-18 13:19:00||1067.6||1067.6||1067.6||1067.6|0
1629292750000|2021-08-18 13:19:10||1067.8||1067.8||1067.8||1067.8|0
1629292760000|2021-08-18 13:19:20||1067.6||1067.8||1067.8||1067.6|0
1629292770000|2021-08-18 13:19:30||1067.6||1067.8||1067.8||1067.6|0
1629292780000|2021-08-18 13:19:40||1067.6||1067.6||1067.6||1067.6|0
1629292790000|2021-08-18 13:19:50||1067.8||1067.8||1067.8||1067.8|0
1629292800000|2021-08-18 13:20:00|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1629292810000|2021-08-18 13:20:10|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.6|131
1629292820000|2021-08-18 13:20:20|1068||1068.2||1068.2||1068||68
1629292830000|2021-08-18 13:20:30|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.4|1068|15
1629292840000|2021-08-18 13:20:40|1068.2|1068.2|1068.4|1068.2|1068.4|1068.2|1068.2|1068|10236
1629292850000|2021-08-18 13:20:50|1068.2|1068|1068.4|1068.2|1068.4|1068.2|1068.2|1068|10148
1629292870000|2021-08-18 13:21:10|1068.6||1068.6||1068.6||1068.6||0
1629292980000|2021-08-18 13:23:00|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1068|6444
1629293010000|2021-08-18 13:23:30||1068.2||1068.2||1068.2||1068.2|0
1629293020000|2021-08-18 13:23:40||1068||1068.2||1068.2||1068|0
1629293030000|2021-08-18 13:23:50|1068.2|1068|1068.2|1068|1068.4|1068|1068.2|1068|321
1629293050000|2021-08-18 13:24:10|1068.4|1068.2|1068.4|1068.2|1068.4|1068.2|1068.4|1068.2|191
1629293060000|2021-08-18 13:24:20||1068||1068.2||1068.2||1068|0
1629293070000|2021-08-18 13:24:30|1068.6|1068.4|1068.6|1068.4|1068.6|1068.4|1068.6|1068.4|950
1629293080000|2021-08-18 13:24:40|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|1033
1629293090000|2021-08-18 13:24:50||1068.4||1068.4||1068.4||1068.4|7915
1629293100000|2021-08-18 13:25:00|1068.8|1068.6|1069.2|1068.8|1069.2|1068.8|1068.8|1068.4|10204
1629293120000|2021-08-18 13:25:20|1069|1068.6|1069|1068.6|1069.2|1068.6|1069|1068.6|900
1629293130000|2021-08-18 13:25:30|1068.8||1069||1069||1068.8||577
1629293140000|2021-08-18 13:25:40|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1629293150000|2021-08-18 13:25:50|1068.6||1068.6||1068.6||1068.6||0
1629293160000|2021-08-18 13:26:00|1068.8|1068.6|1068.8|1068.6|1068.8|1068.6|1068.8|1068.4|90
1629293180000|2021-08-18 13:26:20|1069|1068.8|1069|1068.6|1069|1068.8|1069|1068.6|2
1629293210000|2021-08-18 13:26:50|1068.8||1068.8||1068.8||1068.8||0
1629293220000|2021-08-18 13:27:00|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|301
1629293240000|2021-08-18 13:27:20|1068.6||1068.6||1068.6||1068.6||0
1629293260000|2021-08-18 13:27:40|1068.4|1068.2|1068.6|1068|1068.6|1068.2|1068.2|1068|2398
1629293280000|2021-08-18 13:28:00|1068.4|1068.2|1068.4|1068|1068.4|1068.2|1068.4|1068|0
1629293300000|2021-08-18 13:28:20|1068.2||1068.2||1068.2||1068.2||0
1629293320000|2021-08-18 13:28:40|1068|1067.8|1068.2|1067.8|1068.2|1068|1068|1067.6|3133
1629293340000|2021-08-18 13:29:00|1068|1067.6|1068.2|1067.6|1068.2|1067.8|1068|1067.6|2807
1629293350000|2021-08-18 13:29:10|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|537
1629293360000|2021-08-18 13:29:20|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|658
1629293400000|2021-08-18 13:30:00|1068.4|1068|1067.6|1067.2|1068.4|1068|1067.6|1067|4035
1629293410000|2021-08-18 13:30:10|1067.8|1067.4|1067.2|1066.8|1068|1067.8|1067.2|1066.8|6475
1629293420000|2021-08-18 13:30:20|1067.4|1067|1066.6|1066.4|1067.4|1067|1066.6|1066.4|26473
1629293430000|2021-08-18 13:30:30|1066.4|1066.2|1066.2|1065.8|1067|1066.6|1066|1065.6|39927
1629293440000|2021-08-18 13:30:40|1065.8|1065.6|1066.4|1065.8|1066.4|1065.8|1065.8|1065.6|2048
1629293450000|2021-08-18 13:30:50|1066.6|1066|1066|1065.6|1066.6|1066.4|1066|1065.6|667
1629293460000|2021-08-18 13:31:00|1066.2|1065.8|1066.6|1066.2|1066.8|1066.6|1066.2|1065.8|8909
1629293470000|2021-08-18 13:31:10|1066.8|1066.4|1067.4|1067|1067.6|1067.2|1066.8|1066.4|2179
1629293480000|2021-08-18 13:31:20|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|1535
1629293490000|2021-08-18 13:31:30|1066.6|1066.6|1067.4|1067|1067.4|1067|1066.6|1066.6|0
1629293500000|2021-08-18 13:31:40|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1066.8|1066.6|1283
1629293510000|2021-08-18 13:31:50|1067|1066.4|1066.8|1066.2|1067.2|1066.4|1066.6|1066.2|2487
1629293520000|2021-08-18 13:32:00|1066.6|1066|1066.4|1065.8|1066.6|1066.2|1066|1065.4|2103
1629293530000|2021-08-18 13:32:10|1066.6|1066|1066.2|1065.8|1067.2|1066.6|1066.2|1065.8|4089
1629293540000|2021-08-18 13:32:20|1066|1065.6|1066.2|1065.6|1066.8|1066.2|1066|1065.6|0
1629293550000|2021-08-18 13:32:30|1066.4|1065.8|1066.6|1066|1066.6|1066.2|1066.2|1065.8|100
1629293560000|2021-08-18 13:32:40|1066.4|1066.2|1066.2|1065.8|1066.4|1066.2|1066|1065.6|9
1629293570000|2021-08-18 13:32:50|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.2|7
1629293580000|2021-08-18 13:33:00|1066|1065.2|1066.6|1066|1066.6|1066|1065.6|1065.2|34
1629293590000|2021-08-18 13:33:10|1066.8|1066.2|1067.2|1066.6|1067.2|1066.6|1066.8|1066.2|19
1629293600000|2021-08-18 13:33:20|1067|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|0
1629293610000|2021-08-18 13:33:30|1067.4|1067|1067.6|1067.2|1067.8|1067.4|1067.4|1067|408
1629293620000|2021-08-18 13:33:40|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.2|1067|1846
1629293630000|2021-08-18 13:33:50|1067.2|1067|1067.6|1067|1067.6|1067.2|1066.8|1066.6|4570
1629293640000|2021-08-18 13:34:00|1067.4|1066.8|1067.8|1067.4|1068|1067.4|1067.2|1066.8|0
1629293650000|2021-08-18 13:34:10|1068|1067.6|1067.8|1067.6|1068|1067.6|1067.8|1067.4|0
1629293660000|2021-08-18 13:34:20|1068|1067.4|1067.6|1067|1068|1067.6|1067.4|1067|403
1629293670000|2021-08-18 13:34:30|1067.4|1066.8|1067.4|1067|1067.6|1067|1066.8|1066.6|12419
1629293680000|2021-08-18 13:34:40|1067.6|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067|3
1629293690000|2021-08-18 13:34:50|1067.4||1067.4||1067.4||1067.4||0
1629293700000|2021-08-18 13:35:00|1067.6|1067.4|1067.6|1067.2|1067.8|1067.4|1067.4|1067.2|0
1629293710000|2021-08-18 13:35:10|1067.4|1067.4|1067.8|1067.2|1068.2|1067.8|1067|1066.8|15596
1629293720000|2021-08-18 13:35:20|1067.6|1067|1067.2|1067|1067.6|1067|1067.2|1067|967
1629293730000|2021-08-18 13:35:30|1067.4|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067|2
1629293740000|2021-08-18 13:35:40|1068|1067.6|1069|1068.6|1069|1068.6|1067.8|1067.4|231
1629293750000|2021-08-18 13:35:50|1068.8|1068.4|1069|1068.4|1069|1068.6|1068.4|1068.2|7549
1629293760000|2021-08-18 13:36:00|1069.2|1068.6|1069.4|1069|1069.4|1069.2|1068.8|1068.4|5731
1629293770000|2021-08-18 13:36:10|1069.2|1068.8|1069.4|1069|1069.4|1069|1069|1068.6|4398
1629293780000|2021-08-18 13:36:20|1069.2|1068.8|1069.2|1068.8|1069.4|1069|1069|1068.6|0
1629293790000|2021-08-18 13:36:30|1069.4|1069|1069.6|1069.4|1069.6|1069.4|1069.2|1069|4050
1629293800000|2021-08-18 13:36:40|1069.4|1069.2|1069|1068.6|1069.4|1069.2|1069|1068.6|4862
1629293810000|2021-08-18 13:36:50|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068|1404
1629293820000|2021-08-18 13:37:00|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.2|837
1629293830000|2021-08-18 13:37:10|1069|1068.6|1068.8|1068.4|1069.2|1068.8|1068.8|1068.4|0
1629293840000|2021-08-18 13:37:20|1069|1068.6|1069.2|1068.6|1069.2|1068.8|1069|1068.6|4209
1629293850000|2021-08-18 13:37:30|1069|1068.8|1069.6|1069.2|1069.6|1069.2|1069|1068.8|0
1629293860000|2021-08-18 13:37:40||1069.4||1069.4||1069.4||1069|0
1629293870000|2021-08-18 13:37:50|1069.4|1069.2|1069.6|1069.2|1069.6|1069.4|1069.4|1069.2|1662
1629293880000|2021-08-18 13:38:00|1069.4|1069.4|1068.8|1068.2|1069.6|1069.4|1068.8|1068.2|1204
1629293890000|2021-08-18 13:38:10|1068.6|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|0
1629293900000|2021-08-18 13:38:20|1068.6|1068|1068.4|1068|1068.8|1068|1068.4|1068|0
1629293910000|2021-08-18 13:38:30|1068.2|1068.2|1068.2|1067.8|1068.2|1068.2|1068.2|1067.8|950
1629293920000|2021-08-18 13:38:40|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|846
1629293930000|2021-08-18 13:38:50|1068.8|1068.4|1069|1068.6|1069|1068.8|1068.8|1068.4|924
1629293940000|2021-08-18 13:39:00|1068.8|1068.4|1069.2|1068.8|1069.2|1068.8|1068.4|1068.2|7243
1629293950000|2021-08-18 13:39:10|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|0
1629293960000|2021-08-18 13:39:20|1069|1068.6|1068.6|1068.2|1069.2|1068.6|1068.4|1068|5896
1629293970000|2021-08-18 13:39:30|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|0
1629293980000|2021-08-18 13:39:40|1069|1068.6|1068.6|1068.2|1069.2|1068.8|1068.4|1068.2|17604
1629293990000|2021-08-18 13:39:50|1068.4|1068|1067.8|1067.4|1068.4|1068|1067.4|1067.2|5219
1629294000000|2021-08-18 13:40:00|1067.6|1067.2|1067.2|1066.8|1067.6|1067.2|1067|1066.6|4382
1629294010000|2021-08-18 13:40:10|1067.4|1067|1067.6|1067.2|1067.8|1067.4|1067.4|1067|0
1629294020000|2021-08-18 13:40:20|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|120
1629294030000|2021-08-18 13:40:30|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.2|1067|1684
1629294040000|2021-08-18 13:40:40|1067.4|1067|1067.2|1066.8|1067.6|1067|1067.2|1066.8|3874
1629294050000|2021-08-18 13:40:50|1067|1067|1067.4|1067|1067.4|1067.2|1067|1067|0
1629294060000|2021-08-18 13:41:00|1067.6|1067.4|1068.2|1067.8|1068.2|1067.8|1067.6|1067.2|19399
1629294070000|2021-08-18 13:41:10|1068.4|1068|1068.8|1068.4|1069.2|1068.8|1068.4|1068|855
1629294080000|2021-08-18 13:41:20|1068.6|1068.6|1069|1068.6|1069|1068.8|1068.6|1068.4|0
1629294090000|2021-08-18 13:41:30|1069.2|1068.8|1069.2|1068.6|1069.2|1068.8|1069|1068.6|0
1629294100000|2021-08-18 13:41:40|1069||1069||1069.2||1068.8||0
1629294110000|2021-08-18 13:41:50|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|826
1629294120000|2021-08-18 13:42:00|1069|1068.6|1068.8|1068.4|1069.2|1068.8|1068.8|1068.4|0
1629294130000|2021-08-18 13:42:10|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.2|1068|1538
1629294140000|2021-08-18 13:42:20|1068.8|1068.4|1069|1068.6|1069.2|1068.8|1068.8|1068.4|10
1629294150000|2021-08-18 13:42:30|1068.8|1068.4|1068.4|1068|1068.8|1068.4|1068.2|1068|6222
1629294160000|2021-08-18 13:42:40|1068.2|1068.2|1068.8|1068.4|1068.8|1068.4|1068.2|1068.2|5240
1629294170000|2021-08-18 13:42:50|1069||1068.8||1069||1068.8||0
1629294180000|2021-08-18 13:43:00|1069|1068.6|1069.4|1069|1069.4|1069|1069|1068.6|557
1629294190000|2021-08-18 13:43:10|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|203
1629294200000|2021-08-18 13:43:20|1069.4|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|1978
1629294210000|2021-08-18 13:43:30|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069.2|0
1629294220000|2021-08-18 13:43:40||1069.6||1069.4||1069.6||1069.4|0
1629294230000|2021-08-18 13:43:50|1070|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.6|0
1629294240000|2021-08-18 13:44:00|1070.2|1069.8|1070.4|1069.8|1070.6|1070.2|1070.2|1069.8|13071
1629294250000|2021-08-18 13:44:10|1070.2|1069.6|1069.8|1069.2|1070.2|1069.6|1069.6|1069.2|1493
1629294260000|2021-08-18 13:44:20|1069.6|1069|1070.2|1069.8|1070.2|1069.8|1069.6|1069|399
1629294270000|2021-08-18 13:44:30|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|0
1629294280000|2021-08-18 13:44:40|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.8|16
1629294290000|2021-08-18 13:44:50|1070.4|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|0
1629294300000|2021-08-18 13:45:00|1070|1069.6|1069.8|1069.6|1070.2|1069.8|1069.6|1069.2|4305
1629294310000|2021-08-18 13:45:10|1070|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.4|101
1629294320000|2021-08-18 13:45:20|1069.8||1070||1070||1069.8||0
1629294330000|2021-08-18 13:45:30|1069.8|1069.4|1069.8|1069.4|1070|1069.6|1069.6|1069.2|337
1629294340000|2021-08-18 13:45:40|1070||1069.8||1070||1069.6||0
1629294350000|2021-08-18 13:45:50|1070|1069.6|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|0
1629294360000|2021-08-18 13:46:00|1069.6|1069.2|1069.6|1069|1069.8|1069.4|1069.4|1069|947
1629294370000|2021-08-18 13:46:10|1069.8|1069.2|1070|1069.4|1070|1069.6|1069.8|1069|853
1629294380000|2021-08-18 13:46:20|1069.8|1069.2|1069|1068.6|1069.8|1069.2|1068.8|1068.6|432
1629294390000|2021-08-18 13:46:30|1068.8|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.6|0
1629294400000|2021-08-18 13:46:40|1069.2||1069.2||1069.2||1069||0
1629294410000|2021-08-18 13:46:50|1069||1069||1069.2||1069||0
1629294420000|2021-08-18 13:47:00|1068.8|1068.4|1068.4|1068|1069|1068.4|1068.4|1068|263
1629294430000|2021-08-18 13:47:10|1068.6|1068.4|1069|1068.6|1069.2|1068.8|1068.6|1068|3
1629294440000|2021-08-18 13:47:20|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|19
1629294450000|2021-08-18 13:47:30|1068.4|1068.4|1068.6|1068.4|1068.6|1068.4|1068.4|1068.4|0
1629294460000|2021-08-18 13:47:40|1068.4|1068.2|1067.8|1067.4|1068.6|1068.2|1067.6|1067.4|1314
1629294470000|2021-08-18 13:47:50|1068|1067.6|1068|1067.4|1068.2|1067.8|1068|1067.4|0
1629294480000|2021-08-18 13:48:00|1067.8|1067.2|1068|1067.6|1068|1067.6|1067.6|1067.2|0
1629294490000|2021-08-18 13:48:10|1067.8|1067.8|1068|1067.6|1068|1067.8|1067.8|1067.6|91
1629294500000|2021-08-18 13:48:20|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.4|1430
1629294510000|2021-08-18 13:48:30|1068|1067.6|1068|1067.4|1068|1067.6|1068|1067.4|0
1629294520000|2021-08-18 13:48:40|1068.2|1067.6|1068.6|1068.2|1068.6|1068.2|1068.2|1067.6|1331
1629294530000|2021-08-18 13:48:50|1068.8|1068|1068.8|1068.2|1068.8|1068.4|1068.8|1068|0
1629294540000|2021-08-18 13:49:00|1068.6|1068.4|1068.2|1068|1068.6|1068.4|1068.2|1067.8|702
1629294550000|2021-08-18 13:49:10|1068.4|1067.8|1067.8|1067.4|1068.4|1067.8|1067.6|1067.2|4695
1629294560000|2021-08-18 13:49:20|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|0
1629294570000|2021-08-18 13:49:30|1068|1067.6|1067.4|1067|1068|1067.6|1067.2|1067|5868
1629294580000|2021-08-18 13:49:40|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1629294590000|2021-08-18 13:49:50|1067.6|1067.2|1067.4|1067|1067.8|1067.4|1067.4|1067|0
1629294600000|2021-08-18 13:50:00|1067.2|1067.2|1067.2|1066.6|1067.4|1067.2|1067|1066.6|461
1629294610000|2021-08-18 13:50:10|1067.4|1066.8|1067.8|1067.4|1068|1067.4|1067.4|1066.8|3751
1629294620000|2021-08-18 13:50:20|1067.6||1068||1068||1067.6||0
1629294640000|2021-08-18 13:50:40|1067.8|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|0
1629294650000|2021-08-18 13:50:50|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1066.8|437
1629294660000|2021-08-18 13:51:00|1067.6|1066.8|1066.6|1066.2|1067.6|1066.8|1066.4|1066.2|3648
1629294670000|2021-08-18 13:51:10|1066.8|1066.4|1066.8|1066.4|1067|1066.4|1066.6|1066.2|0
1629294680000|2021-08-18 13:51:20|1067|1066.2|1066.4|1066.2|1067|1066.2|1066.4|1066.2|0
1629294690000|2021-08-18 13:51:30|1066.6||1066.6||1066.6||1066.6||0
1629294700000|2021-08-18 13:51:40|1066.8|1066.4|1067.2|1066.6|1067.2|1066.8|1066.4|1066|7311
1629294710000|2021-08-18 13:51:50|1067|1066.8|1067|1066.6|1067.2|1066.8|1066.8|1066.6|0
1629294720000|2021-08-18 13:52:00|1066.8|1066.4|1066.2|1065.8|1066.8|1066.4|1066|1065.8|2545
1629294730000|2021-08-18 13:52:10|1066||1066.4||1066.4||1066||500
1629294740000|2021-08-18 13:52:20|1066.2|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|4176
1629294750000|2021-08-18 13:52:30|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|1770
1629294760000|2021-08-18 13:52:40|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1629294770000|2021-08-18 13:52:50|1066.8|1066.8|1067.4|1067|1067.4|1067|1066.8|1066.8|1925
1629294780000|2021-08-18 13:53:00|1067.2||1067.4||1067.4||1067.2||0
1629294790000|2021-08-18 13:53:10|1067.6|1066.8|1067.4|1067|1067.6|1067|1067|1066.4|3842
1629294810000|2021-08-18 13:53:30|1067.2|1067.2|1067.6|1067.2|1067.8|1067.2|1067.2|1067.2|2680
1629294820000|2021-08-18 13:53:40|1067.4|1067|1067.8|1067.4|1067.8|1067.4|1067.2|1067|550
1629294830000|2021-08-18 13:53:50|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1067.8|1067.4|865
1629294840000|2021-08-18 13:54:00|1068.4|1068|1068.6|1068|1068.6|1068.2|1068.4|1068|0
1629294850000|2021-08-18 13:54:10|1068.4||1068.6||1068.6||1068.4||0
1629294860000|2021-08-18 13:54:20|1068.8|1068.2|1068.8|1068.4|1068.8|1068.4|1068.8|1068.2|0
1629294870000|2021-08-18 13:54:30|1069|1068.6|1069|1068.6|1069.2|1068.8|1069|1068.6|890
1629294880000|2021-08-18 13:54:40|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.6|265
1629294890000|2021-08-18 13:54:50|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.8|478
1629294900000|2021-08-18 13:55:00|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|542
1629294910000|2021-08-18 13:55:10|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1629294920000|2021-08-18 13:55:20|1069.4|1069|1069.4|1068.8|1069.4|1069|1069|1068.8|416
1629294930000|2021-08-18 13:55:30||1069||1069||1069||1069|0
1629294940000|2021-08-18 13:55:40|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.6|998
1629294950000|2021-08-18 13:55:50||1068.6||1068.8||1068.8||1068.6|0
1629294960000|2021-08-18 13:56:00|1069.4|1068.6|1069.4|1069|1069.4|1069|1069.4|1068.6|0
1629294970000|2021-08-18 13:56:10|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.2|1069|2417
1629294990000|2021-08-18 13:56:30|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.2|1069|4845
1629295000000|2021-08-18 13:56:40|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|338
1629295010000|2021-08-18 13:56:50|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|980
1629295020000|2021-08-18 13:57:00|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.8|1069.4|0
1629295030000|2021-08-18 13:57:10|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|5287
1629295040000|2021-08-18 13:57:20|1069.6||1069.8||1069.8||1069.6||0
1629295050000|2021-08-18 13:57:30|1070|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.6|2985
1629295060000|2021-08-18 13:57:40|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.2|1069|8766
1629295070000|2021-08-18 13:57:50||1069.4||1069.2||1069.4||1069.2|0
1629295080000|2021-08-18 13:58:00|1070|1069.4|1070.4|1070|1070.4|1070|1069.8|1069.4|323
1629295090000|2021-08-18 13:58:10|1070.2|1069.8|1070.6|1070.2|1070.6|1070.2|1070.2|1069.8|0
1629295100000|2021-08-18 13:58:20|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.2|1069.8|3552
1629295110000|2021-08-18 13:58:30|1070.8|1070.4|1071|1070.4|1071.2|1070.8|1070.8|1070.4|0
1629295120000|2021-08-18 13:58:40|1071.2|1070.6|1071|1070.6|1071.2|1070.6|1070.8|1070.6|0
1629295130000|2021-08-18 13:58:50|1070.8|1070.8|1071.6|1071|1071.6|1071.2|1070.8|1070.8|5440
1629295140000|2021-08-18 13:59:00|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.8|1071.2|9
1629295150000|2021-08-18 13:59:10|1072.2|1071.6|1072.4|1071.8|1072.4|1072|1072.2|1071.6|3795
1629295160000|2021-08-18 13:59:20|1072.2|1071.6|1072.2|1072|1072.2|1072|1072.2|1071.6|56
1629295170000|2021-08-18 13:59:30|1072.4|1071.8|1072.2|1071.8|1072.4|1071.8|1072|1071.8|286
1629295180000|2021-08-18 13:59:40|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1629295190000|2021-08-18 13:59:50|1072.6|1071.8|1072.4|1071.8|1072.6|1072.2|1072.2|1071.6|4075
1629295200000|2021-08-18 14:00:00|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1071.8|213
1629295210000|2021-08-18 14:00:10|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072.2|1071.6|0
1629295220000|2021-08-18 14:00:20|1072.4|1071.8|1072.2|1071.8|1072.4|1071.8|1072.2|1071.8|0
1629295230000|2021-08-18 14:00:30|1072.4|1072|1072.4|1071.8|1072.4|1072.2|1072.2|1071.8|1575
1629295240000|2021-08-18 14:00:40|1072.6|1072|1072.6|1072|1072.8|1072.6|1072.6|1072|474
1629295250000|2021-08-18 14:00:50|1072.4|1071.8|1072.6|1072.2|1072.8|1072.2|1072.2|1071.8|0
1629295260000|2021-08-18 14:01:00|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1629295270000|2021-08-18 14:01:10|1072.4|1071.6|1072.2|1071.6|1072.4|1071.8|1072.2|1071.6|0
1629295280000|2021-08-18 14:01:20|1072.4|1071.8|1072.6|1072.2|1072.6|1072.2|1072.2|1071.8|0
1629295290000|2021-08-18 14:01:30|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072|13
1629295300000|2021-08-18 14:01:40||1072||1072||1072||1072|0
1629295310000|2021-08-18 14:01:50|1072.4|1071.8|1072.4|1072|1072.4|1072|1072|1071.6|3481
1629295320000|2021-08-18 14:02:00|1072.2|1071.8|1072|1071.6|1072.4|1072|1072|1071.6|2694
1629295330000|2021-08-18 14:02:10|1072.2|1071.8|1073|1072.6|1073|1072.8|1072.2|1071.8|1457
1629295340000|2021-08-18 14:02:20||1072.8||1072.8||1072.8||1072.8|2814
1629295350000|2021-08-18 14:02:30||1072.6||1072.6||1072.6||1072.6|0
1629295360000|2021-08-18 14:02:40||1072.8||1072.8||1072.8||1072.8|3990
1629295370000|2021-08-18 14:02:50|1072.8|1072.6|1073|1072.4|1073|1072.6|1072.8|1072.4|2191
1629295390000|2021-08-18 14:03:10|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|13
1629295400000|2021-08-18 14:03:20|||||||||1512
1629295410000|2021-08-18 14:03:30|1072.6||1072.6||1072.6||1072.6||0
1629295420000|2021-08-18 14:03:40|1072.8|1072.2|1073|1072.6|1073|1072.6|1072.8|1072.2|1169
1629295430000|2021-08-18 14:03:50|1073.2|1072.8|1073.6|1073.2|1073.6|1073.2|1073.2|1072.8|2829
1629295450000|2021-08-18 14:04:10|1073.8|1073.4|1074|1073.4|1074|1073.4|1073.8|1073.4|0
1629295460000|2021-08-18 14:04:20|1073.8|1073.6|1074|1073.6|1074|1073.8|1073.8|1073.4|1894
1629295470000|2021-08-18 14:04:30|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.2|1879
1629295480000|2021-08-18 14:04:40||1073.4||1073.6||1073.6||1073.4|0
1629295490000|2021-08-18 14:04:50|1073.8|1073.8|1073.6|1073.2|1074|1073.8|1073.6|1073.2|896
1629295500000|2021-08-18 14:05:00|1073.4||1073.6||1073.6||1073.4||192
1629295510000|2021-08-18 14:05:10|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.6|1073.2|503
1629295520000|2021-08-18 14:05:20|1074|1073.6|1074.8|1074.4|1074.8|1074.4|1074|1073.6|4170
1629295530000|2021-08-18 14:05:30|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1073.8|998
1629295550000|2021-08-18 14:05:50|1074.2|1073.8|1073.8|1073.4|1074.4|1073.8|1073.6|1073.4|1417
1629295560000|2021-08-18 14:06:00|1074|1073.6|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|13
1629295570000|2021-08-18 14:06:10|1073.6||1073.8||1073.8||1073.6||0
1629295580000|2021-08-18 14:06:20|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.4|1073|10171
1629295590000|2021-08-18 14:06:30|1074|1073.4|1073.8|1073.4|1074.4|1074|1073.8|1073.4|2540
1629295600000|2021-08-18 14:06:40|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1073.8|1073.6|1143
1629295610000|2021-08-18 14:06:50|1074|1073.6|1074.2|1073.6|1074.2|1073.6|1074|1073.4|1397
1629295630000|2021-08-18 14:07:10|1074||1074.2||1074.2||1074||0
1629295640000|2021-08-18 14:07:20|1074||1074||1074||1074||0
1629295650000|2021-08-18 14:07:30|1073.8|1073.4|1073.8|1073.6|1073.8|1073.6|1073.6|1073.2|1525
1629295660000|2021-08-18 14:07:40|1073.6|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|3019
1629295670000|2021-08-18 14:07:50|1074.2|1074|1074|1073.6|1074.4|1074|1073.8|1073.6|6606
1629295680000|2021-08-18 14:08:00|1074.2|1073.8|1074.2|1073.6|1074.2|1073.8|1074.2|1073.6|500
1629295690000|2021-08-18 14:08:10|1074|1073.4|1073.6|1073.2|1074|1073.4|1073.4|1073.2|1878
1629295700000|2021-08-18 14:08:20|1073.4|1073.4|1074.2|1073.6|1074.2|1073.6|1073.4|1073.4|1478
1629295710000|2021-08-18 14:08:30|1074|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|2011
1629295720000|2021-08-18 14:08:40|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|0
1629295730000|2021-08-18 14:08:50|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|0
1629295740000|2021-08-18 14:09:00|1073.8|1073.4|1073.4|1073|1073.8|1073.4|1073.2|1073|6508
1629295750000|2021-08-18 14:09:10|1073.8|1073.4|1074.2|1074|1074.2|1074|1073.6|1073.4|31271
1629295760000|2021-08-18 14:09:20|1074.4|1073.8|1074.8|1074.2|1074.8|1074.2|1074.4|1073.8|1205
1629295770000|2021-08-18 14:09:30|1074.6||1074.6||1074.6||1074.6||0
1629295780000|2021-08-18 14:09:40|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1629295790000|2021-08-18 14:09:50|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|640
1629295800000|2021-08-18 14:10:00|1074.8|1074.6|1074.6|1074.2|1074.8|1074.6|1074.2|1074|7814
1629295810000|2021-08-18 14:10:10|1074.4|1074|1074.6|1074.2|1074.8|1074.4|1074.4|1074|0
1629295820000|2021-08-18 14:10:20|1074.4|1074|1074|1073.8|1074.4|1074|1074|1073.8|2365
1629295830000|2021-08-18 14:10:30|1074.2|1074|1074.4|1073.8|1074.6|1074.2|1074.2|1073.8|3800
1629295870000|2021-08-18 14:11:10|1074.2||1074.4||1074.4||1074.2||0
1629295880000|2021-08-18 14:11:20|1074.6|1074|1074.4|1074.2|1074.8|1074.4|1074.4|1074|0
1629295890000|2021-08-18 14:11:30|1074.6|1074|1074.6|1074|1074.6|1074.2|1074.4|1074|10
1629295910000|2021-08-18 14:11:50|1074.4|1073.8|1073.8|1073.6|1074.4|1073.8|1073.8|1073.4|3401
1629295920000|2021-08-18 14:12:00|1074|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.6|4287
1629295930000|2021-08-18 14:12:10|1074|1073.6|1073.6|1073.2|1074|1073.6|1073.4|1073|982
1629295950000|2021-08-18 14:12:30|1073.4|1072.8|1073.2|1072.8|1073.4|1072.8|1072.8|1072.6|19107
1629295960000|2021-08-18 14:12:40|1073.4|1073|1073.4|1072.8|1073.4|1073.2|1073.4|1072.8|5529
1629295970000|2021-08-18 14:12:50|1073.2|1073|1073.2|1072.8|1073.4|1073|1073|1072.8|865
1629295980000|2021-08-18 14:13:00|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1072.8|1072.4|400
1629295990000|2021-08-18 14:13:10|1073|1072.8|1073.6|1073.2|1073.6|1073.4|1073|1072.8|1177
1629296010000|2021-08-18 14:13:30|1073.4|1073|1073|1072.6|1073.4|1073|1072.8|1072.6|2107
1629296020000|2021-08-18 14:13:40|1072.8|1072.4|1072.8|1072.4|1073|1072.6|1072.6|1072.4|1140
1629296030000|2021-08-18 14:13:50|1073|1072.8|1073|1072.4|1073.4|1073|1073|1072.4|3
1629296040000|2021-08-18 14:14:00|1073.2|1072.6|1073|1072.6|1073.2|1072.8|1073|1072.6|13
1629296050000|2021-08-18 14:14:10|1072.8|1072.4|1073|1072.4|1073|1072.4|1072.8|1072.4|0
1629296060000|2021-08-18 14:14:20||1072.6||1072.6||1072.6||1072.4|0
1629296070000|2021-08-18 14:14:30||1072.4||1072.6||1072.6||1072.4|0
1629296080000|2021-08-18 14:14:40|1072.8|1072.4|1073|1072.4|1073|1072.6|1072.6|1072.4|6810
1629296090000|2021-08-18 14:14:50|1073.2|1072.6|1073|1072.8|1073.2|1072.8|1073|1072.6|300
1629296100000|2021-08-18 14:15:00|1073.2|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|3
1629296110000|2021-08-18 14:15:10|1073|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.6|0
1629296120000|2021-08-18 14:15:20|1073.2|1072.8|1073.2|1072.6|1073.4|1072.8|1073.2|1072.6|0
1629296130000|2021-08-18 14:15:30|1073|1072.4|1072.8|1072.2|1073|1072.4|1072.2|1072|15058
1629296140000|2021-08-18 14:15:40|1072.6||1072.6||1072.6||1072.4||0
1629296150000|2021-08-18 14:15:50|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|0
1629296160000|2021-08-18 14:16:00|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.6|1072.2|0
1629296170000|2021-08-18 14:16:10|1072.4|1072|1071.8|1071.4|1072.4|1072|1071.6|1071.4|8115
1629296180000|2021-08-18 14:16:20|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.4|1071|1622
1629296190000|2021-08-18 14:16:30|1071.6|1070.8|1071.4|1071|1071.6|1071|1071|1070.6|478
1629296200000|2021-08-18 14:16:40||1070.8||1070.8||1070.8||1070.8|0
1629296210000|2021-08-18 14:16:50|1071.2|1070.6|1071|1070.6|1071.4|1070.6|1071|1070.6|13
1629296220000|2021-08-18 14:17:00|1070.8|1070.4|1071|1070.6|1071.2|1070.8|1070.8|1070.2|143
1629296230000|2021-08-18 14:17:10|1070.8|1070.4|1071|1070.4|1071|1070.6|1070.8|1070.4|560
1629296240000|2021-08-18 14:17:20|1070.8|1070.6|1071|1070.4|1071|1070.6|1070.8|1070.4|0
1629296250000|2021-08-18 14:17:30|1070.8|1070.6|1071.2|1070.6|1071.2|1070.8|1070.8|1070.6|1128
1629296260000|2021-08-18 14:17:40|1071|1070.8|1070.6|1070.4|1071|1070.8|1070.6|1070.2|7185
1629296270000|2021-08-18 14:17:50|1070.8|1070.2|1070.6|1070.2|1071|1070.6|1070.6|1070.2|1303
1629296280000|2021-08-18 14:18:00|1070.8|1070.4|1071|1070.4|1071|1070.4|1070.8|1070.4|0
1629296290000|2021-08-18 14:18:10|1070.8|1070.2|1070.6|1070.2|1070.8|1070.2|1070.6|1070|0
1629296300000|2021-08-18 14:18:20||1070||1070||1070||1070|0
1629296310000|2021-08-18 14:18:30|1070.8|1070.4|1071.2|1070.8|1071.4|1071|1070.8|1070.4|3569
1629296330000|2021-08-18 14:18:50|1071.4|1071|1071.8|1071.4|1072|1071.4|1071.4|1071|0
1629296340000|2021-08-18 14:19:00|1071.6|1071.6|1071.8|1071.6|1071.8|1071.6|1071.6|1071.6|0
1629296350000|2021-08-18 14:19:10|1072|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.6|4017
1629296360000|2021-08-18 14:19:20|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.2|4748
1629296370000|2021-08-18 14:19:30|1072|1071.8|1072|1071.6|1072|1071.8|1072|1071.6|500
1629296380000|2021-08-18 14:19:40|1071.4|1071.2|1072|1071.6|1072|1071.6|1071.4|1071.2|10013
1629296390000|2021-08-18 14:19:50|1071.8||1072||1072||1071.8||0
1629296400000|2021-08-18 14:20:00|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|627
1629296410000|2021-08-18 14:20:10|1072|1071.6|1072.2|1071.6|1072.2|1071.8|1072|1071.6|66
1629296420000|2021-08-18 14:20:20|1072|1071.4|1071.8|1071.4|1072|1071.6|1071.6|1071.4|1600
1629296440000|2021-08-18 14:20:40|1072|1071.6|1071.8|1071.4|1072.2|1071.8|1071.8|1071.4|0
1629296450000|2021-08-18 14:20:50|1072||1072||1072||1072||0
1629296460000|2021-08-18 14:21:00|1072.2|1071.6|1072.2|1071.8|1072.2|1072|1072|1071.6|3097
1629296470000|2021-08-18 14:21:10|1072.4|1072|1072.6|1072|1072.6|1072|1072.4|1072|976
1629296510000|2021-08-18 14:21:50|1072.4|1071.8|1072.2|1071.8|1072.4|1071.8|1071.8|1071.4|1641
1629296520000|2021-08-18 14:22:00|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1072|0
1629296530000|2021-08-18 14:22:10|1072.2|1071.8|1072|1071.8|1072.2|1071.8|1072|1071.6|1120
1629296540000|2021-08-18 14:22:20|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1072|1173
1629296550000|2021-08-18 14:22:30|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|4396
1629296570000|2021-08-18 14:22:50|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.6|0
1629296580000|2021-08-18 14:23:00|1072.8|1072.8|1073.4|1073|1073.4|1073|1072.8|1072.8|513
1629296620000|2021-08-18 14:23:40|1073.2|1072.8|1073.2|1072.8|1073.4|1072.8|1073|1072.6|3360
1629296630000|2021-08-18 14:23:50|1073.4|1072.6|1073.2|1072.8|1073.4|1073|1073|1072.6|0
1629296640000|2021-08-18 14:24:00|1073.4|1073|1073.2|1072.8|1073.4|1073|1073|1072.8|1750
1629296650000|2021-08-18 14:24:10|1073.4|1072.6|1073.2|1072.6|1073.4|1072.6|1073.2|1072.6|0
1629296670000|2021-08-18 14:24:30||1072.8||1072.8||1072.8||1072.6|0
1629296690000|2021-08-18 14:24:50|1072.8|1072.6|1072.8|1072.6|1073|1072.8|1072.8|1072.6|374
1629296700000|2021-08-18 14:25:00|1072.6|1072.4|1072.6|1072.4|1072.6|1072.4|1072.6|1072|1457
1629296710000|2021-08-18 14:25:10|1072.8|1072.6|1073|1072.6|1073|1072.8|1072.6|1072.4|960
1629296720000|2021-08-18 14:25:20|||||||||13
1629296750000|2021-08-18 14:25:50|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1629296760000|2021-08-18 14:26:00|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1072.8|0
1629296770000|2021-08-18 14:26:10|1073.8|1073.4|1073.6|1073.4|1074|1073.8|1073.6|1073.2|6754
1629296780000|2021-08-18 14:26:20|1073.4|1073.2|1073.6|1073|1073.6|1073.2|1073.4|1073|7
1629296790000|2021-08-18 14:26:30|1073.4|1073.2|1073.8|1073.2|1073.8|1073.4|1073.4|1073.2|1552
1629296800000|2021-08-18 14:26:40|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|4846
1629296830000|2021-08-18 14:27:10|1073.4|1073|1073.4|1073|1073.4|1073|1073.2|1072.8|629
1629296850000|2021-08-18 14:27:30|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073|3601
1629296860000|2021-08-18 14:27:40|1073.4|1073|1073.4|1073|1073.4|1073|1073.2|1073|625
1629296870000|2021-08-18 14:27:50|1073.6||1073.6||1073.6||1073.6||0
1629296880000|2021-08-18 14:28:00|1073.4||1073.6||1073.6||1073.4||0
1629296890000|2021-08-18 14:28:10|1073.4||1073.4||1073.4||1073.4||0
1629296900000|2021-08-18 14:28:20|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|13
1629296910000|2021-08-18 14:28:30|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|5378
1629296920000|2021-08-18 14:28:40|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.4|1073|3949
1629296930000|2021-08-18 14:28:50|1073.6|1073.2|1073.6|1073.4|1073.6|1073.4|1073.4|1073|127
1629296950000|2021-08-18 14:29:10|1073.8|1073.6|1074.2|1073.8|1074.2|1073.8|1073.8|1073.4|1101
1629296970000|2021-08-18 14:29:30|1074|1073.6|1074|1073.4|1074|1073.6|1073.8|1073.4|984
1629296980000|2021-08-18 14:29:40||1073.6||1073.6||1073.6||1073.4|0
1629296990000|2021-08-18 14:29:50|1073.8|1073.4|1073.4|1073.2|1073.8|1073.6|1073.4|1073.2|4608
1629297000000|2021-08-18 14:30:00|1073.6|1073.4|1074.2|1073.8|1074.2|1073.8|1073.6|1073.4|979
1629297010000|2021-08-18 14:30:10|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.6|0
1629297020000|2021-08-18 14:30:20|1073.8|1073.4|1074|1073.6|1074.2|1073.6|1073.6|1073.2|1253
1629297030000|2021-08-18 14:30:30|1073.8|1073.4|1073.8|1073.2|1073.8|1073.4|1073.4|1073|7
1629297040000|2021-08-18 14:30:40||1073.4||1073.2||1073.6||1073.2|0
1629297050000|2021-08-18 14:30:50|1074|1073.4|1074|1073.6|1074|1073.6|1074|1073.2|631
1629297060000|2021-08-18 14:31:00|1074.2|1073.8|1074|1073.6|1074.2|1074|1073.8|1073.4|9
1629297070000|2021-08-18 14:31:10|1074.2|1073.4|1074|1073.6|1074.2|1073.8|1074|1073.4|0
1629297080000|2021-08-18 14:31:20|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|15
1629297090000|2021-08-18 14:31:30|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.4|0
1629297100000|2021-08-18 14:31:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|1065
1629297110000|2021-08-18 14:31:50|1073.4||1073.6||1073.6||1073.4||0
1629297120000|2021-08-18 14:32:00|1073.4|1073|1072.8|1072.2|1073.4|1073|1072.6|1072.2|10519
1629297130000|2021-08-18 14:32:10|1072.6|1072|1072.4|1071.8|1072.6|1072|1072.4|1071.8|0
1629297140000|2021-08-18 14:32:20|1072.2|1071.6|1072.8|1072.4|1072.8|1072.4|1072|1071.6|1145
1629297150000|2021-08-18 14:32:30|1073|1072.6|1073.4|1072.8|1073.4|1073|1073|1072.6|2806
1629297160000|2021-08-18 14:32:40|1073.2|1073|1073.4|1072.8|1073.4|1073|1073|1072.6|1967
1629297170000|2021-08-18 14:32:50|1073.2|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|667
1629297180000|2021-08-18 14:33:00|1073.4|1073|1073.6|1073.2|1073.8|1073.2|1073.4|1073|0
1629297190000|2021-08-18 14:33:10|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.2|1072.8|1598
1629297200000|2021-08-18 14:33:20|1073.2|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|4395
1629297210000|2021-08-18 14:33:30|1073.4|1073|1073.6|1073.2|1073.8|1073.2|1073.4|1073|143
1629297220000|2021-08-18 14:33:40|1073.8||1073.6||1073.8||1073.6||0
1629297230000|2021-08-18 14:33:50|1073.4||1073.6||1073.6||1073.4||0
1629297240000|2021-08-18 14:34:00|1073.8|1073.4|1073.8|1073.6|1074|1073.6|1073.8|1073.4|77
1629297250000|2021-08-18 14:34:10|1074||1074||1074.2||1074||784
1629297260000|2021-08-18 14:34:20|1074.2|1073.8|1074.2|1073.8|1074.4|1074|1074.2|1073.8|732
1629297280000|2021-08-18 14:34:40|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.6|1073|4448
1629297300000|2021-08-18 14:35:00|1074|1073.4|1074|1073.6|1074|1073.6|1074|1073.4|0
1629297310000|2021-08-18 14:35:10|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074|1073.8|5500
1629297320000|2021-08-18 14:35:20|1074.4|1074|1074.6|1074|1074.6|1074.2|1074.4|1074|1197
1629297330000|2021-08-18 14:35:30|1074.4|1074.2|1074.6|1074|1074.6|1074.2|1074.2|1073.8|177
1629297340000|2021-08-18 14:35:40|1074.4||1074.6||1074.6||1074.4||0
1629297350000|2021-08-18 14:35:50||1074.2||1074.2||1074.2||1074.2|0
1629297360000|2021-08-18 14:36:00|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|1380
1629297370000|2021-08-18 14:36:10|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|0
1629297380000|2021-08-18 14:36:20|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1629297390000|2021-08-18 14:36:30|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|3516
1629297400000|2021-08-18 14:36:40|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1074|0
1629297410000|2021-08-18 14:36:50|1074.6|1074.4|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|0
1629297420000|2021-08-18 14:37:00|1074.6|1074|1074.6|1074.2|1074.8|1074.2|1074.6|1074|0
1629297430000|2021-08-18 14:37:10|1074.4|1074|1074.6|1074.2|1075|1074.6|1074.4|1074|8761
1629297440000|2021-08-18 14:37:20|1074.8|1074.4|1074.8|1074.4|1075|1074.4|1074.8|1074.2|0
1629297460000|2021-08-18 14:37:40|1075||1074.8||1075||1074.8||13
1629297470000|2021-08-18 14:37:50|1074.6||1074.8||1074.8||1074.6||500
1629297480000|2021-08-18 14:38:00|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.4|1074|1829
1629297490000|2021-08-18 14:38:10|1074.8|1074|1074.2|1073.8|1074.8|1074|1074|1073.6|1023
1629297500000|2021-08-18 14:38:20|1074.4||1074.2||1074.4||1074.2||0
1629297510000|2021-08-18 14:38:30|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1073.8|0
1629297520000|2021-08-18 14:38:40|1074.2|1073.8|1074.2|1074|1074.2|1074|1074.2|1073.8|0
1629297530000|2021-08-18 14:38:50|1074.4|1074.2|1074.4|1074.2|1074.6|1074.2|1074.4|1074.2|0
1629297540000|2021-08-18 14:39:00|1074.6||1074.6||1074.6||1074.4||0
1629297550000|2021-08-18 14:39:10|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.8|1074.4|2011
1629297560000|2021-08-18 14:39:20|1075.2|1074.8|1075.4|1075|1075.6|1075.4|1075.2|1074.8|26000
1629297570000|2021-08-18 14:39:30|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|3494
1629297580000|2021-08-18 14:39:40||1075.2||1075.2||1075.2||1075.2|0
1629297590000|2021-08-18 14:39:50|1075.6||1075.6||1075.6||1075.6||1617
1629297600000|2021-08-18 14:40:00|1075.4|1075|1075.2|1074.8|1075.4|1075|1075|1074.6|6274
1629297610000|2021-08-18 14:40:10|1075||1075||1075||1075||0
1629297620000|2021-08-18 14:40:20|1075.2|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|6903
1629297630000|2021-08-18 14:40:30|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|198
1629297640000|2021-08-18 14:40:40||1074.8||1075||1075||1074.8|0
1629297650000|2021-08-18 14:40:50|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|9459
1629297660000|2021-08-18 14:41:00|1076||1075.8||1076||1075.8||0
1629297670000|2021-08-18 14:41:10||1075.2||1075.4||1075.4||1075.2|0
1629297680000|2021-08-18 14:41:20|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.4|693
1629297690000|2021-08-18 14:41:30|1075.8|1075.4|1076|1075.4|1076|1075.4|1075.8|1075.4|0
1629297700000|2021-08-18 14:41:40|1075.8|1075.2|1075.8|1075.4|1075.8|1075.4|1075.4|1075.2|1795
1629297710000|2021-08-18 14:41:50|1076|1075.6|1076|1075.6|1076|1075.8|1076|1075.6|89
1629297720000|2021-08-18 14:42:00|1075.6|1075.4|1076|1075.6|1076|1075.8|1075.6|1075.4|6235
1629297730000|2021-08-18 14:42:10|1075.6|1075.4|1075.8|1075.4|1076|1075.6|1075.6|1075.4|5009
1629297740000|2021-08-18 14:42:20|1076|1075.6|1075.6|1075.2|1076|1075.6|1075.6|1075.2|1134
1629297750000|2021-08-18 14:42:30|1075.8|1075.4|1076|1075.4|1076|1075.6|1075.6|1075.2|1239
1629297760000|2021-08-18 14:42:40|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|0
1629297770000|2021-08-18 14:42:50|1076|1075.6|1076|1075.4|1076|1075.6|1076|1075.4|0
1629297780000|2021-08-18 14:43:00|1075.8|1075.2|1076|1075.6|1076|1075.6|1075.6|1075.2|1395
1629297790000|2021-08-18 14:43:10|1075.8|1075.4|1076|1075.4|1076|1075.4|1075.8|1075.4|0
1629297800000|2021-08-18 14:43:20|1075.8|1075.2|1075.8|1075.4|1076|1075.4|1075.6|1075.2|0
1629297810000|2021-08-18 14:43:30|1075.6||1075.8||1075.8||1075.6||0
1629297820000|2021-08-18 14:43:40|1075.6|1075.6|1075.6|1075.2|1075.6|1075.6|1075.6|1075.2|3258
1629297830000|2021-08-18 14:43:50|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|482
1629297840000|2021-08-18 14:44:00|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|0
1629297850000|2021-08-18 14:44:10|1075.8||1075.8||1075.8||1075.8||0
1629297860000|2021-08-18 14:44:20|1075.6||1075.6||1075.6||1075.4||0
1629297870000|2021-08-18 14:44:30|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.2|1075|3486
1629297880000|2021-08-18 14:44:40|||||||||130
1629297910000|2021-08-18 14:45:10|1075.8|1075.4|1075.8|1075.4|1076|1075.4|1075.8|1075.4|1177
1629297940000|2021-08-18 14:45:40|1076|1075.6|1076|1075.8|1076|1075.8|1076|1075.6|0
1629297950000|2021-08-18 14:45:50|1076.2|1076|1077|1076.6|1077|1076.8|1076.2|1076|18776
1629297960000|2021-08-18 14:46:00|1076.8|1076.4|1076.6|1076|1076.8|1076.4|1076.4|1076|17
1629297970000|2021-08-18 14:46:10||1076.2||1076.2||1076.2||1076|0
1629297980000|2021-08-18 14:46:20|1076.4|1076|1076.4|1076|1076.4|1076.2|1076.4|1076|0
1629297990000|2021-08-18 14:46:30|1076.6|1076.2|1077|1076.4|1077|1076.6|1076.6|1076.2|525
1629298000000|2021-08-18 14:46:40|1076.8|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.4|327
1629298010000|2021-08-18 14:46:50|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|1177
1629298030000|2021-08-18 14:47:10|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077.2|1076.8|2394
1629298040000|2021-08-18 14:47:20|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|629
1629298050000|2021-08-18 14:47:30|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1629298060000|2021-08-18 14:47:40|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|2244
1629298070000|2021-08-18 14:47:50|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|8
1629298090000|2021-08-18 14:48:10|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1629298130000|2021-08-18 14:48:50|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.4|1077|3207
1629298140000|2021-08-18 14:49:00|1077.4|1077|1077.4|1077|1077.4|1077.2|1077.4|1077|0
1629298150000|2021-08-18 14:49:10|1077.6|1077.2|1078|1077.4|1078|1077.6|1077.6|1077.2|550
1629298160000|2021-08-18 14:49:20|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|0
1629298170000|2021-08-18 14:49:30|1077.6|1077.2|1078|1077.4|1078|1077.4|1077.6|1077.2|0
1629298180000|2021-08-18 14:49:40|1077.8|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|474
1629298190000|2021-08-18 14:49:50|1078|1077.6|1078|1077.4|1078|1077.6|1078|1077.4|1062
1629298200000|2021-08-18 14:50:00|1077.8|1077.2|1078|1077.6|1078|1077.6|1077.6|1077.2|0
1629298210000|2021-08-18 14:50:10|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1077.8|1077.4|300
1629298220000|2021-08-18 14:50:20|1078||1078||1078||1078||0
1629298230000|2021-08-18 14:50:30|1078.2|1077.6|1078.4|1078|1078.4|1078.2|1078.2|1077.6|15732
1629298240000|2021-08-18 14:50:40|1078.6|1078.2|1079|1078.6|1079|1078.6|1078.6|1078.2|3794
1629298250000|2021-08-18 14:50:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1629298260000|2021-08-18 14:51:00|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1629298270000|2021-08-18 14:51:10|1079.2|1078.8|1079.4|1079|1079.8|1079.4|1079.2|1078.8|6423
1629298280000|2021-08-18 14:51:20|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|545
1629298300000|2021-08-18 14:51:40|1079.2|1078.8|1079.4|1078.8|1079.4|1079.2|1079|1078.8|5112
1629298320000|2021-08-18 14:52:00|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1078.8|1078.6|1202
1629298330000|2021-08-18 14:52:10|1079|1078.8|1079|1078.6|1079.2|1079|1079|1078.6|73
1629298340000|2021-08-18 14:52:20|1078.8|1078.4|1079|1078.4|1079|1078.4|1078.8|1078.4|977
1629298350000|2021-08-18 14:52:30|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|0
1629298360000|2021-08-18 14:52:40|1079.2||1079.2||1079.2||1079.2||0
1629298370000|2021-08-18 14:52:50|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|489
1629298380000|2021-08-18 14:53:00|1079.2|1079|1079|1078.6|1079.4|1079|1079|1078.6|20494
1629298390000|2021-08-18 14:53:10|1079.2||1079.2||1079.2||1079.2||0
1629298400000|2021-08-18 14:53:20|1079|1078.4|1078.8|1078.4|1079|1078.4|1078.6|1078.4|637
1629298410000|2021-08-18 14:53:30|1079|1078.6|1079|1078.6|1079|1078.8|1078.6|1078.4|15198
1629298420000|2021-08-18 14:53:40|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|4069
1629298430000|2021-08-18 14:53:50||1078.4||1078.4||1078.4||1078.4|0
1629298440000|2021-08-18 14:54:00|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|9387
1629298450000|2021-08-18 14:54:10|1078.8|1078.4|1079.2|1078.6|1079.2|1078.8|1078.6|1078.4|12674
1629298460000|2021-08-18 14:54:20|1079||1079||1079||1079||0
1629298470000|2021-08-18 14:54:30|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|0
1629298480000|2021-08-18 14:54:40|1079||1079||1079||1079||0
1629298510000|2021-08-18 14:55:10|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|2752
1629298520000|2021-08-18 14:55:20|1078.4|1078|1078.4|1077.8|1078.6|1078|1078.2|1077.8|338
1629298540000|2021-08-18 14:55:40|1078.2|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|1440
1629298550000|2021-08-18 14:55:50|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1629298560000|2021-08-18 14:56:00|1078.4||1078.2||1078.4||1078.2||0
1629298570000|2021-08-18 14:56:10|1078|1078|1078.4|1078|1078.4|1078.2|1078|1078|1400
1629298590000|2021-08-18 14:56:30||1078.2||1078||1078.2||1078|250
1629298600000|2021-08-18 14:56:40||1078.2||1078.2||1078.2||1078|0
1629298610000|2021-08-18 14:56:50|1078.6|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.4|2061
1629298620000|2021-08-18 14:57:00|1079.2|1078.8|1079.4|1079|1079.4|1079.2|1079.2|1078.8|1928
1629298630000|2021-08-18 14:57:10|1079.2|1078.8|1079.4|1079|1079.4|1079|1078.8|1078.6|10838
1629298640000|2021-08-18 14:57:20|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|0
1629298650000|2021-08-18 14:57:30|1079|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.4|976
1629298660000|2021-08-18 14:57:40|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.4|550
1629298670000|2021-08-18 14:57:50|||||||||6
1629298680000|2021-08-18 14:58:00|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1629298690000|2021-08-18 14:58:10|1079|1078.6|1079|1078.4|1079|1078.6|1078.6|1078.2|152
1629298700000|2021-08-18 14:58:20|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|6
1629298710000|2021-08-18 14:58:30|1079|1078.6|1079|1078.6|1079|1078.8|1078.8|1078.4|219
1629298720000|2021-08-18 14:58:40||1078.4||1078.6||1078.6||1078.4|0
1629298730000|2021-08-18 14:58:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|3169
1629298740000|2021-08-18 14:59:00|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.4|0
1629298760000|2021-08-18 14:59:20|1079.2|1079|1079.4|1079|1079.4|1079.2|1079.2|1079|11836
1629298770000|2021-08-18 14:59:30|1079.2|1078.8|1079.2|1079|1079.2|1079|1079|1078.8|308
1629298780000|2021-08-18 14:59:40|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|917
1629298800000|2021-08-18 15:00:00|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|2616
1629298810000|2021-08-18 15:00:10|1078.8|1078.4|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|339
1629298820000|2021-08-18 15:00:20|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078|138
1629298830000|2021-08-18 15:00:30||1078||1078.2||1078.2||1078|0
1629298840000|2021-08-18 15:00:40|1078.8|1078.4|1078.8|1078.6|1078.8|1078.6|1078.8|1078.4|2056
1629298850000|2021-08-18 15:00:50|1079|1078.4|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|3737
1629298880000|2021-08-18 15:01:20|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1629298890000|2021-08-18 15:01:30|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|13
1629298910000|2021-08-18 15:01:50|1078.8|1078.4|1078.8|1078.6|1078.8|1078.6|1078.8|1078.4|2000
1629298920000|2021-08-18 15:02:00|1079|1078.8|1079|1078.8|1079|1078.8|1079|1078.8|1076
1629298930000|2021-08-18 15:02:10|1078.8|1078.6|1079.2|1078.8|1079.4|1079.2|1078.8|1078.6|4028
1629298940000|2021-08-18 15:02:20|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|370
1629298950000|2021-08-18 15:02:30|1079.2||1079.2||1079.2||1079.2||0
1629298960000|2021-08-18 15:02:40|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.4|1079|53
1629298980000|2021-08-18 15:03:00|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1629298990000|2021-08-18 15:03:10|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.6|1079.2|8995
1629299000000|2021-08-18 15:03:20|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.4|3408
1629299010000|2021-08-18 15:03:30|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.4|1079.2|5533
1629299020000|2021-08-18 15:03:40|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|1191
1629299030000|2021-08-18 15:03:50|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|14308
1629299050000|2021-08-18 15:04:10|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|532
1629299060000|2021-08-18 15:04:20|1079.6|1079.2|1079.6|1079.2|1079.8|1079.2|1079.6|1079.2|0
1629299100000|2021-08-18 15:05:00|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.2|1079|995
1629299110000|2021-08-18 15:05:10|1079.6|1079.2|1079.6|1079.4|1079.8|1079.4|1079.4|1079|7213
1629299120000|2021-08-18 15:05:20|1079.8|1079.6|1080.4|1080|1080.6|1080.2|1079.8|1079.4|10183
1629299130000|2021-08-18 15:05:30|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|4850
1629299140000|2021-08-18 15:05:40||1079.8||1079.8||1079.8||1079.8|0
1629299150000|2021-08-18 15:05:50|1080.2|1080|1080.4|1079.8|1080.4|1080|1080.2|1079.8|1202
1629299160000|2021-08-18 15:06:00|1080.2|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1629299170000|2021-08-18 15:06:10|1080|1079.6|1080.2|1079.8|1080.2|1080|1080|1079.6|1212
1629299190000|2021-08-18 15:06:30|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1079.8|2461
1629299200000|2021-08-18 15:06:40|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|1401
1629299220000|2021-08-18 15:07:00|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|2227
1629299240000|2021-08-18 15:07:20|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080|2193
1629299250000|2021-08-18 15:07:30|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|2644
1629299260000|2021-08-18 15:07:40|1080|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|2429
1629299270000|2021-08-18 15:07:50|1080.4|1080|1080|1079.6|1080.4|1080|1079.6|1079.4|51603
1629299280000|2021-08-18 15:08:00|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|422
1629299290000|2021-08-18 15:08:10|1080.2|1079.4|1079.8|1079.4|1080.2|1079.4|1079.8|1079.4|0
1629299300000|2021-08-18 15:08:20|1079.6|1079.6|1079.6|1079.4|1079.6|1079.6|1079.6|1079.4|7
1629299310000|2021-08-18 15:08:30|1079.8||1079.8||1079.8||1079.8||0
1629299330000|2021-08-18 15:08:50|1080|1079.6|1080.6|1080.2|1080.6|1080.4|1079.8|1079.6|591
1629299340000|2021-08-18 15:09:00|1080.8|1080.4|1080.6|1080.2|1081|1080.4|1080.6|1080.2|0
1629299350000|2021-08-18 15:09:10|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.8|1080.4|2158
1629299360000|2021-08-18 15:09:20|1081||1081||1081||1081||0
1629299370000|2021-08-18 15:09:30|1080.8|1080.4|1080.4|1080.2|1080.8|1080.4|1080.4|1080.2|74
1629299380000|2021-08-18 15:09:40|1080.2|1080|1080.2|1079.6|1080.4|1080.2|1079.8|1079.6|5162
1629299390000|2021-08-18 15:09:50|1080|1079.8|1080.2|1080|1080.2|1080|1079.8|1079.8|1541
1629299400000|2021-08-18 15:10:00|1080.4|1080.2|1080.8|1080.2|1080.8|1080.4|1080.4|1080|2505
1629299410000|2021-08-18 15:10:10|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|374
1629299460000|2021-08-18 15:11:00|1080.4|1080|1080.2|1079.8|1080.4|1080|1080|1079.8|10924
1629299470000|2021-08-18 15:11:10|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|1291
1629299480000|2021-08-18 15:11:20||1080||1079.8||1080||1079.8|275
1629299490000|2021-08-18 15:11:30|1080|1080|1080|1079.6|1080|1080|1080|1079.6|1420
1629299500000|2021-08-18 15:11:40|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.2|901
1629299520000|2021-08-18 15:12:00||1079.6||1079.4||1079.6||1079.4|0
1629299530000|2021-08-18 15:12:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|14
1629299540000|2021-08-18 15:12:20|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1629299550000|2021-08-18 15:12:30|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.4|9778
1629299560000|2021-08-18 15:12:40|1078.6||1078.6||1078.6||1078.6||0
1629299570000|2021-08-18 15:12:50|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|788
1629299580000|2021-08-18 15:13:00|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.4|1078|0
1629299590000|2021-08-18 15:13:10|1078.2|1077.8|1078.4|1078.2|1078.4|1078.2|1078.2|1077.8|37
1629299600000|2021-08-18 15:13:20|1078.6|1078.4|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|1125
1629299610000|2021-08-18 15:13:30|1078.6|1078|1078.4|1078|1078.6|1078.2|1078.2|1078|4042
1629299620000|2021-08-18 15:13:40||1078.2||1078.2||1078.2||1078.2|994
1629299630000|2021-08-18 15:13:50|1078.6|1078|1078.6|1078|1078.8|1078.4|1078.4|1078|8896
1629299640000|2021-08-18 15:14:00||1078.2||1078.2||1078.2||1078.2|0
1629299660000|2021-08-18 15:14:20|1078.2|1078|1078.6|1078.2|1078.6|1078.4|1078.2|1078|11041
1629299680000|2021-08-18 15:14:40|1078.4|1078|1078.2|1078|1078.4|1078|1078.2|1078|717
1629299690000|2021-08-18 15:14:50|1078|1077.8|1078|1077.6|1078.2|1078|1078|1077.6|912
1629299700000|2021-08-18 15:15:00|1077.8|1077.4|1078.2|1077.8|1078.2|1078|1077.8|1077.4|2312
1629299710000|2021-08-18 15:15:10|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1078|100
1629299720000|2021-08-18 15:15:20|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|9204
1629299730000|2021-08-18 15:15:30|1078.8||1079||1079||1078.8||0
1629299750000|2021-08-18 15:15:50||1078.8||1078.6||1078.8||1078.6|0
1629299770000|2021-08-18 15:16:10|1078.8|1078.4|1078.4|1078.2|1078.8|1078.6|1078.4|1078.2|2771
1629299790000|2021-08-18 15:16:30|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|1068
1629299800000|2021-08-18 15:16:40|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|199
1629299810000|2021-08-18 15:16:50|1078.2|1077.8|1078.2|1078|1078.2|1078|1078.2|1077.8|10
1629299820000|2021-08-18 15:17:00|1078.4|1078.2|1078.2|1077.8|1078.4|1078.2|1078.2|1077.6|4399
1629299840000|2021-08-18 15:17:20|1078||1078||1078||1078||13
1629299850000|2021-08-18 15:17:30|1077.8|1077.6|1078|1077.6|1078|1077.8|1077.8|1077.4|3047
1629299870000|2021-08-18 15:17:50|1078.2|1077.8|1078|1077.8|1078.2|1078|1078|1077.6|560
1629299880000|2021-08-18 15:18:00|1078.2|1077.6|1078|1077.8|1078.2|1077.8|1078|1077.6|2091
1629299900000|2021-08-18 15:18:20|1078.2||1078.2||1078.2||1078.2||399
1629299910000|2021-08-18 15:18:30|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|10
1629299920000|2021-08-18 15:18:40|1077.8|1077.4|1077.6|1077.4|1078|1077.4|1077.6|1077.4|47
1629299930000|2021-08-18 15:18:50|1077.4|1077.2|1077.6|1077.4|1077.6|1077.4|1077.4|1077|10307
1629299940000|2021-08-18 15:19:00|1077.8|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|12773
1629299950000|2021-08-18 15:19:10|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.4|1078|0
1629299960000|2021-08-18 15:19:20|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|1712
1629299970000|2021-08-18 15:19:30|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1629299990000|2021-08-18 15:19:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|1821
1629300000000|2021-08-18 15:20:00|1078|1077.6|1078|1077.4|1078|1077.8|1078|1077.4|0
1629300010000|2021-08-18 15:20:10|1078.2|1077.6|1078.2|1077.8|1078.2|1078|1078.2|1077.6|0
1629300060000|2021-08-18 15:21:00|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.4|1078|474
1629300070000|2021-08-18 15:21:10|1078.6|1078.2|1078.8|1078.4|1079|1078.8|1078.6|1078.2|1014
1629300080000|2021-08-18 15:21:20|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|1679
1629300100000|2021-08-18 15:21:40|1078.6|1078.2|1078.8|1078.4|1078.8|1078.6|1078.4|1078|21445
1629300120000|2021-08-18 15:22:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|3235
1629300130000|2021-08-18 15:22:10|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|5116
1629300180000|2021-08-18 15:23:00|1078.6|1078.2|1078.4|1078|1078.6|1078.4|1078.4|1078|3162
1629300190000|2021-08-18 15:23:10||1078.2||1078.2||1078.2||1078.2|0
1629300210000|2021-08-18 15:23:30|1078.6|1078.4|1078.6|1078.4|1078.8|1078.4|1078.4|1078.2|4063
1629300230000|2021-08-18 15:23:50|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.4|1078|8149
1629300240000|2021-08-18 15:24:00||1078.2||1078||1078.2||1078|0
1629300260000|2021-08-18 15:24:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1007
1629300270000|2021-08-18 15:24:30|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1629300290000|2021-08-18 15:24:50||1078.2||1078.2||1078.2||1078.2|0
1629300300000|2021-08-18 15:25:00|||||||||7
1629300320000|2021-08-18 15:25:20|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|1017
1629300330000|2021-08-18 15:25:30|1078|1078|1078.2|1077.8|1078.4|1078.2|1078|1077.8|2777
1629300340000|2021-08-18 15:25:40|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.4|1078|8474
1629300350000|2021-08-18 15:25:50||1078.2||1078||1078.2||1078|626
1629300360000|2021-08-18 15:26:00|1078.2|1077.8|1078|1077.8|1078.2|1077.8|1077.8|1077.6|1444
1629300370000|2021-08-18 15:26:10|1078.2|1078|1078.2|1078|1078.4|1078|1078.2|1077.8|748
1629300380000|2021-08-18 15:26:20|1078|1077.8|1078|1077.8|1078.2|1077.8|1078|1077.6|1185
1629300390000|2021-08-18 15:26:30|1078.2|1077.6|1078.8|1078.2|1078.8|1078.6|1078.2|1077.6|20144
1629300400000|2021-08-18 15:26:40|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|751
1629300410000|2021-08-18 15:26:50|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|4020
1629300420000|2021-08-18 15:27:00|1079.2|1078.8|1078.8|1078.6|1079.2|1078.8|1078.8|1078.4|4045
1629300430000|2021-08-18 15:27:10|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|15
1629300440000|2021-08-18 15:27:20|1078.8|1078.4|1079|1078.4|1079|1078.8|1078.8|1078.4|5553
1629300450000|2021-08-18 15:27:30|1078.8|1078.6|1079.2|1079|1079.2|1079|1078.8|1078.6|1623
1629300460000|2021-08-18 15:27:40|1079.4||1079.4||1079.4||1079.4||0
1629300470000|2021-08-18 15:27:50|1079.2|1078.8|1079.2|1079|1079.4|1079|1079.2|1078.8|2001
1629300480000|2021-08-18 15:28:00|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079|1
1629300490000|2021-08-18 15:28:10|||||||||1
1629300500000|2021-08-18 15:28:20|1079.4||1079.4||1079.4||1079.4||0
1629300510000|2021-08-18 15:28:30|1079.2|1079|1079.2|1079|1079.2|1079|1079|1078.8|7561
1629300520000|2021-08-18 15:28:40|||||||||975
1629300550000|2021-08-18 15:29:10|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.2|1079.2|3239
1629300560000|2021-08-18 15:29:20|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|11577
1629300570000|2021-08-18 15:29:30||1079.2||1079||1079.2||1079|1189
1629300580000|2021-08-18 15:29:40|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.6|1079.2|5796
1629300590000|2021-08-18 15:29:50|1080.2|1079.8|1079.8|1079.4|1080.4|1079.8|1079.6|1079.4|4892
1629356620000|2021-08-19 07:03:40|1047|1046|1045.2|1044.4|1047.2|1046.4|1044.2|1043.4|77910
1629356630000|2021-08-19 07:03:50|1045.4|1044.6|1048|1047|1048|1047|1045.2|1044.2|5903
1629356640000|2021-08-19 07:04:00|1048.2|1047.2|1054.8|1053.8|1054.8|1053.8|1048.2|1047.2|7806
1629356650000|2021-08-19 07:04:10|1054.6|1053.6|1054.8|1054|1055|1054.2|1054.6|1053.6|217
1629356660000|2021-08-19 07:04:20|1055|1053.8|1053.6|1052.6|1055|1053.8|1052.4|1051.6|8720
1629356670000|2021-08-19 07:04:30|1053.8|1052.8|1054.2|1053|1054.4|1053.4|1053.8|1052.8|1046
1629356680000|2021-08-19 07:04:40|1054.4|1053.2|1055.4|1054.4|1055.8|1055|1054.4|1053.2|1874
1629356690000|2021-08-19 07:04:50|1055|1054.2|1055|1054.2|1056|1055|1054.4|1053.6|4427
1629356700000|2021-08-19 07:05:00|1055.2|1054.4|1052.8|1051.8|1056|1055|1052.8|1051.8|6881
1629356710000|2021-08-19 07:05:10|1053|1051.6|1053.2|1051.8|1053.2|1051.8|1052.6|1051.4|0
1629356720000|2021-08-19 07:05:20|1053|1051.6|1050|1049.2|1053|1052.2|1050|1049|25063
1629356730000|2021-08-19 07:05:30|1050.2|1049.4|1050.8|1050.2|1050.8|1050.2|1049.6|1049|8861
1629356740000|2021-08-19 07:05:40|1050.6|1050|1050.2|1049.4|1050.6|1050|1050|1049.2|5363
1629356750000|2021-08-19 07:05:50|1050.4||1050.2||1050.6||1050.2||0
1629356760000|2021-08-19 07:06:00|1050|1049.2|1050.2|1049|1050.6|1049.8|1049.4|1048.8|2556
1629356770000|2021-08-19 07:06:10|1050|1049.2|1049.8|1048.8|1050|1049.2|1049.8|1048.8|0
1629356780000|2021-08-19 07:06:20|1050|1049|1047.6|1046.4|1050|1049|1047.6|1046.4|1630
1629356790000|2021-08-19 07:06:30|1047.8|1046.6|1047.2|1046.2|1047.8|1046.6|1047|1045.6|438
1629356800000|2021-08-19 07:06:40|1047.4|1046.4|1047.2|1046.4|1047.4|1046.6|1047|1046|0
1629356810000|2021-08-19 07:06:50|1047.4|1046.6|1047.2|1046|1047.4|1046.6|1046.8|1045.6|1861
1629356820000|2021-08-19 07:07:00|1047|1046.2|1046.8|1045.8|1047.2|1046.2|1046.8|1045.8|945
1629356830000|2021-08-19 07:07:10|1047|1045.6|1047|1046|1047.2|1046.2|1047|1045.6|0
1629356840000|2021-08-19 07:07:20|1047.2|1046.2|1047|1045.6|1047.2|1046.2|1047|1045.6|0
1629356850000|2021-08-19 07:07:30|1047.8|1046.6|1047.8|1046.4|1047.8|1046.8|1047.6|1046.4|111
1629356860000|2021-08-19 07:07:40|1047.6|1046.2|1049|1047.6|1049|1047.6|1047.6|1046.2|901
1629356870000|2021-08-19 07:07:50|1049.2|1047.8|1049.8|1049|1050|1049|1049|1047.8|421
1629356880000|2021-08-19 07:08:00|1050|1048.8|1052|1050.8|1052|1050.8|1049.8|1048.8|1048
1629356890000|2021-08-19 07:08:10|1051.8|1050.6|1051.4|1050.4|1051.8|1050.8|1051.2|1050.4|0
1629356900000|2021-08-19 07:08:20|1050.6|1049.8|1050|1049.2|1050.8|1050|1050|1049.2|586
1629356910000|2021-08-19 07:08:30|1049.8|1049|1050|1048.6|1050.2|1049.2|1049.4|1048.4|5874
1629356920000|2021-08-19 07:08:40|1050.2|1048.8|1051.6|1050.2|1051.6|1050.4|1050|1048.8|639
1629356930000|2021-08-19 07:08:50|1051.4|1050|1051.4|1050.6|1051.6|1050.8|1051.2|1050|0
1629356940000|2021-08-19 07:09:00|1051.2|1050.4|1051.2|1050.4|1051.6|1050.8|1051.2|1050.4|0
1629356950000|2021-08-19 07:09:10|1051.4|1050.6|1052.4|1051|1052.6|1051.2|1051.4|1050.6|1590
1629356960000|2021-08-19 07:09:20|1052.2|1051.2|1052.2|1051.2|1052.4|1051.4|1052.2|1051.2|0
1629356970000|2021-08-19 07:09:30|1052.4|1051.4|1052.2|1051.2|1052.8|1052|1051.8|1051|2251
1629356980000|2021-08-19 07:09:40|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1629356990000|2021-08-19 07:09:50|1052.2|1051.2|1053.2|1052.2|1053.4|1052.6|1052|1051.2|1390
1629357000000|2021-08-19 07:10:00|1053|1052|1052.8|1051.8|1053|1052|1052.8|1051.8|6242
1629357010000|2021-08-19 07:10:10|1052.4|1051.4|1051.2|1050|1052.6|1051.6|1051.2|1050|2872
1629357020000|2021-08-19 07:10:20|1051.4|1050.2|1049.6|1048.8|1051.4|1050.2|1049.4|1048.6|3786
1629357030000|2021-08-19 07:10:30|1049.4|1048.6|1049.8|1048.8|1049.8|1049.2|1049.4|1048.6|2542
1629357040000|2021-08-19 07:10:40|1049.6|1048.6|1049.6|1048.8|1049.8|1049|1049.6|1048.6|0
1629357050000|2021-08-19 07:10:50|1049.4|1048.6|1049.2|1048.4|1049.6|1048.8|1049|1047.8|789
1629357060000|2021-08-19 07:11:00|1049.8|1048.8|1049.4|1048.6|1050|1049|1049.2|1048|4948
1629357070000|2021-08-19 07:11:10|1049.6|1048.8|1050.4|1049.4|1050.6|1049.4|1049|1048.4|777
1629357080000|2021-08-19 07:11:20|1050|1049|1050.2|1049.2|1050.2|1049.4|1049.4|1048.6|300
1629357090000|2021-08-19 07:11:30|1050|1049|1050.6|1049.6|1051.2|1050|1050|1049|0
1629357100000|2021-08-19 07:11:40|1050.4|1049.4|1050.2|1049.4|1050.8|1049.6|1050|1049.2|0
1629357110000|2021-08-19 07:11:50|1050|1049.2|1049.8|1048.6|1050.2|1049.4|1049.6|1048.6|325
1629357120000|2021-08-19 07:12:00|1050|1048.8|1048.8|1047.8|1050|1048.8|1048.8|1047.8|550
1629357130000|2021-08-19 07:12:10|1049|1048|1051|1049.8|1051|1049.8|1048.8|1047.8|511
1629357140000|2021-08-19 07:12:20|1051.2|1050.4|1050.8|1049.6|1051.8|1050.6|1050.6|1049.6|1095
1629357150000|2021-08-19 07:12:30|1051.8|1050.8|1051.8|1051|1052.4|1051.2|1051.8|1050.8|81
1629357160000|2021-08-19 07:12:40|1052|1051.2|1052.2|1051.2|1052.2|1051.4|1052|1051|0
1629357170000|2021-08-19 07:12:50|1052.4|1051.4|1052.8|1052|1052.8|1052|1052.2|1051.4|1794
1629357180000|2021-08-19 07:13:00|1052.6|1051.8|1052|1051|1052.8|1051.8|1051.6|1050.4|908
1629357190000|2021-08-19 07:13:10|1052.2|1050.8|1052.6|1051.6|1052.6|1051.8|1052.2|1050.8|928
1629357200000|2021-08-19 07:13:20|1052.8|1052|1053|1052.2|1053.2|1052.4|1052.4|1051.4|2074
1629357210000|2021-08-19 07:13:30|1053.2|1052.4|1053|1052.2|1053.4|1052.6|1052.8|1052|1226
1629357220000|2021-08-19 07:13:40|1052.8|1052|1053.4|1052.6|1053.6|1052.6|1052.8|1052|1402
1629357230000|2021-08-19 07:13:50|1053.6|1052.8|1054.6|1053.6|1054.8|1053.8|1053.6|1052.8|940
1629357240000|2021-08-19 07:14:00|1054.4|1053.4|1054.2|1053.4|1054.6|1053.6|1053.8|1052.8|800
1629357250000|2021-08-19 07:14:10|1054.4|1053.6|1054.4|1053.6|1054.8|1054|1054.4|1053.6|0
1629357260000|2021-08-19 07:14:20|1054.6|1053.8|1055|1054.2|1055|1054.2|1054.6|1053.8|660
1629357270000|2021-08-19 07:14:30|1054.6|1053.6|1055.4|1054.4|1055.4|1054.6|1054.6|1053.6|295
1629357280000|2021-08-19 07:14:40|1055.6|1054.6|1055|1054.2|1055.6|1054.6|1055|1054.2|221
1629357290000|2021-08-19 07:14:50|1055.6|1054.6|1056.4|1055.4|1056.4|1055.4|1055.4|1054.4|1300
1629357300000|2021-08-19 07:15:00|1056.2|1055.6|1055.2|1054.6|1056.4|1055.6|1055.2|1054.4|274
1629357310000|2021-08-19 07:15:10|1055.4|1054.4|1055.4|1054.4|1056.2|1055.2|1055.4|1054.4|0
1629357320000|2021-08-19 07:15:20|1055.6|1054.6|1055.6|1054.8|1055.8|1055|1055.4|1054.4|0
1629357330000|2021-08-19 07:15:30|1055.4|1054.6|1055.4|1054.6|1055.8|1055.2|1055.4|1054.4|790
1629357340000|2021-08-19 07:15:40|1055.2|1054.4|1055.2|1054.4|1055.4|1054.6|1055|1054.2|500
1629357350000|2021-08-19 07:15:50|1055.4|1054.8|1055.6|1054.8|1056|1055|1055|1054.2|1410
1629357360000|2021-08-19 07:16:00|1055|1054.2|1055|1054.2|1055.6|1054.8|1055|1054.2|10
1629357370000|2021-08-19 07:16:10|1055.2|1054.4|1055.6|1054.8|1055.8|1054.8|1055.2|1054.4|320
1629357380000|2021-08-19 07:16:20|1055.4|1054.6|1056|1055.2|1056|1055.2|1055.4|1054.6|290
1629357390000|2021-08-19 07:16:30|1055.6|1055|1055.4|1054.6|1055.6|1055|1055.4|1054.6|0
1629357400000|2021-08-19 07:16:40|1055.6|1054.8|1055|1054.2|1055.6|1054.8|1054.8|1054.2|3539
1629357410000|2021-08-19 07:16:50|1054.6|1053.4|1054.8|1054.2|1054.8|1054.2|1054.2|1053.4|820
1629357420000|2021-08-19 07:17:00|1055|1054.4|1054.8|1054|1055|1054.4|1054.6|1053.8|500
1629357430000|2021-08-19 07:17:10|1054.4|1053.6|1055.2|1054.6|1055.2|1054.6|1054.4|1053.6|863
1629357440000|2021-08-19 07:17:20|1055.6|1054.8|1055.4|1054.6|1056|1055.2|1055.4|1054.6|2227
1629357450000|2021-08-19 07:17:30|1055.2|1054.4|1055|1054.2|1055.2|1054.4|1054.4|1053.8|1116
1629357460000|2021-08-19 07:17:40|1054.8|1054|1055.8|1054.8|1055.8|1055.2|1054.8|1054|4485
1629357470000|2021-08-19 07:17:50|1055.6|1054.6|1056.4|1055.6|1056.4|1055.6|1055.4|1054.6|820
1629357480000|2021-08-19 07:18:00|1055.8|1055|1056.6|1055.6|1056.6|1055.6|1055.8|1055|0
1629357490000|2021-08-19 07:18:10|1056.8|1055.8|1057|1056|1057|1056|1056.6|1055.8|0
1629357500000|2021-08-19 07:18:20|1056.8|1056.4|1057.4|1056.8|1057.4|1056.8|1056.6|1056.2|620
1629357510000|2021-08-19 07:18:30|1057.6|1057|1057.8|1057.2|1057.8|1057.2|1056.8|1056.2|1167
1629357520000|2021-08-19 07:18:40|1057.6|1056.8|1058|1057.2|1058.2|1057.6|1057.6|1056.8|123
1629357530000|2021-08-19 07:18:50|1057.8|1057.4|1057.2|1056.4|1057.8|1057.4|1057.2|1056.4|716
1629357540000|2021-08-19 07:19:00|1058|1056.6|1057.4|1056.8|1058|1057.2|1057.4|1056.6|1213
1629357550000|2021-08-19 07:19:10|1057.6|1056.6|1058|1057.2|1058|1057.2|1057.2|1056.4|3417
1629357560000|2021-08-19 07:19:20|1057.8|1057.4|1058.2|1057.2|1058.6|1058|1057.8|1057.2|1058
1629357570000|2021-08-19 07:19:30|1057.8|1057|1058.6|1057.8|1058.6|1057.8|1057.8|1057|31
1629357580000|2021-08-19 07:19:40|1058.4|1058|1058.6|1057.6|1058.8|1058|1058.4|1057.6|0
1629357590000|2021-08-19 07:19:50|1058.8|1057.8|1058.8|1058.2|1058.8|1058.4|1058.6|1057.6|102
1629357600000|2021-08-19 07:20:00|1059|1058.4|1058.8|1057.8|1059|1058.4|1058.6|1057.6|0
1629357610000|2021-08-19 07:20:10|1058.4|1057.6|1058.8|1058|1058.8|1058|1058.4|1057.6|1487
1629357620000|2021-08-19 07:20:20|1058.6|1057.8|1059|1058.2|1059|1058.4|1058.6|1057.8|850
1629357630000|2021-08-19 07:20:30|1058.8|1058|1058.8|1057.8|1058.8|1058.2|1058.6|1057.8|762
1629357640000|2021-08-19 07:20:40|1058.6|1057.6|1058.2|1057.2|1058.6|1057.6|1057.8|1057|1615
1629357650000|2021-08-19 07:20:50|1058|1057.6|1058|1057.4|1058.4|1057.8|1058|1057.4|297
1629357660000|2021-08-19 07:21:00|1058.2|1057.2|1058|1057.2|1058.4|1057.6|1057.8|1057|310
1629357670000|2021-08-19 07:21:10|1057.8|1057|1058.4|1057.8|1058.4|1057.8|1057.8|1057|0
1629357680000|2021-08-19 07:21:20|1058.8|1058.2|1058.6|1058.2|1059|1058.4|1058.6|1058.2|50
1629357690000|2021-08-19 07:21:30|1058.8|1058.4|1058.4|1058|1059|1058.6|1058.4|1058|4807
1629357700000|2021-08-19 07:21:40|1058.6|1058.2|1058.2|1057.6|1058.6|1058.4|1058.2|1057.4|5581
1629357710000|2021-08-19 07:21:50|1058|1057.4|1057.8|1057|1058|1057.4|1057.4|1056.8|3243
1629357720000|2021-08-19 07:22:00|1057.6|1057.2|1057.4|1056.6|1057.6|1057.2|1057.4|1056.4|0
1629357730000|2021-08-19 07:22:10|1057.6|1056.8|1057.8|1057.2|1058|1057.4|1057.6|1056.6|156
1629357740000|2021-08-19 07:22:20|1058|1057.4|1057.6|1057.2|1058|1057.4|1057.4|1057|0
1629357750000|2021-08-19 07:22:30|1057.4|1057|1058.4|1057.8|1058.6|1058.4|1057.2|1056.8|3941
1629357760000|2021-08-19 07:22:40|1058.2|1058|1058.2|1057.6|1058.4|1058|1058.2|1057.6|0
1629357770000|2021-08-19 07:22:50|1058|1057.4|1058.8|1058.4|1058.8|1058.4|1058|1057.4|2521
1629357780000|2021-08-19 07:23:00|1059|1058.2|1058.4|1058.2|1059|1058.8|1058.4|1058.2|300
1629357790000|2021-08-19 07:23:10|1058.2|1058|1057.6|1057.4|1058.2|1058|1057.6|1057.2|4987
1629357800000|2021-08-19 07:23:20|1057.8|1057.6|1057.8|1057.4|1058|1057.8|1057.8|1057.4|400
1629357810000|2021-08-19 07:23:30|1058|1057.6|1058.2|1057.8|1058.4|1058|1058|1057.6|2900
1629357820000|2021-08-19 07:23:40|1058|1058|1058|1057.6|1058|1058|1057.6|1057.4|2311
1629357830000|2021-08-19 07:23:50|1057.8|1057.4|1058.2|1057.6|1058.2|1057.6|1056.6|1056.2|5701
1629357840000|2021-08-19 07:24:00|1058.4|1057.8|1058.4|1057.8|1058.4|1058.2|1058.2|1057.4|2139
1629357850000|2021-08-19 07:24:10|1058.2|1058|1058.4|1058|1059.4|1058.8|1058.2|1058|4804
1629357860000|2021-08-19 07:24:20|1058.2|1057.8|1058.4|1057.8|1058.4|1057.8|1057.8|1057.4|3138
1629357870000|2021-08-19 07:24:30|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.6|1057.2|1191
1629357880000|2021-08-19 07:24:40|1057.6|1057|1057.4|1057|1057.6|1057.2|1056.8|1056.4|22416
1629357890000|2021-08-19 07:24:50|1057.6|1056.8|1057.2|1056.8|1057.8|1057.6|1057.2|1056.8|4489
1629357900000|2021-08-19 07:25:00|1057.4|1057|1057.4|1057|1058|1057.6|1057.2|1057|1519
1629357910000|2021-08-19 07:25:10|1057.2|1056.8|1056.6|1056|1057.2|1056.8|1056.6|1056|4501
1629357920000|2021-08-19 07:25:20|1056.8|1056.2|1056|1055.6|1056.8|1056.4|1056|1055.6|15599
1629357940000|2021-08-19 07:25:40|1055.8|1055.4|1056|1055.6|1056|1055.6|1054.8|1054.6|21588
1629357950000|2021-08-19 07:25:50|1056.2|1055.4|1056.6|1056.2|1056.8|1056.2|1056.2|1055.4|476
1629357960000|2021-08-19 07:26:00|1056.8|1056.4|1057|1056.6|1057.2|1056.6|1056.6|1056.4|0
1629357970000|2021-08-19 07:26:10|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.6|1056.2|484
1629357980000|2021-08-19 07:26:20|1056.6|1056.2|1056.2|1055.8|1056.6|1056.2|1056.2|1055.8|2508
1629357990000|2021-08-19 07:26:30|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1055.8|1055.4|1425
1629358000000|2021-08-19 07:26:40|1056.4|1056.2|1056|1055.6|1056.4|1056.2|1055.8|1055.4|2140
1629358010000|2021-08-19 07:26:50|1056.2|1055.4|1056|1055.4|1056.2|1055.6|1056|1055.4|0
1629358020000|2021-08-19 07:27:00|1055.8|1055.2|1055.6|1055|1055.8|1055.2|1055.2|1055|0
1629358030000|2021-08-19 07:27:10|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055|0
1629358040000|2021-08-19 07:27:20|1055.8|1055.4|1056|1055.4|1056|1055.8|1055.6|1055.2|1639
1629358050000|2021-08-19 07:27:30|1056.2|1055.6|1056|1055.6|1056.2|1056|1055.8|1055.6|160
1629358060000|2021-08-19 07:27:40|1056.2|1055.8|1056.4|1056|1057.2|1056.6|1056.2|1055.8|7395
1629358070000|2021-08-19 07:27:50|1056.6|1056.2|1057.4|1056.6|1057.4|1057|1056.6|1056.2|10317
1629358080000|2021-08-19 07:28:00|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057|1056.6|1238
1629358090000|2021-08-19 07:28:10|1057|1056.6|1057.6|1057.2|1057.8|1057.2|1056.8|1056.6|15579
1629358100000|2021-08-19 07:28:20|1057.4|1057|1057.2|1056.8|1057.6|1057.2|1056.8|1056.2|4286
1629358110000|2021-08-19 07:28:30|1057|1056.6|1056.8|1056.2|1057|1056.6|1056.8|1056.2|1474
1629358120000|2021-08-19 07:28:40|1057|1056.4|1057.2|1056.6|1057.2|1056.8|1056.8|1056.4|0
1629358130000|2021-08-19 07:28:50|1057.4|1056.8|1057.2|1056.8|1057.8|1057.2|1057.2|1056.8|1065
1629358140000|2021-08-19 07:29:00|1056.8|1056.6|1056.4|1055.8|1057|1056.6|1056|1055.8|28588
1629358150000|2021-08-19 07:29:10|1056.2|1055.6|1056.2|1055.8|1056.4|1056|1055.8|1055.4|238
1629358160000|2021-08-19 07:29:20|1056.4|1056|1056.4|1056|1056.4|1056|1056|1055.6|500
1629358170000|2021-08-19 07:29:30|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056.2|1055.6|0
1629358180000|2021-08-19 07:29:40|1056.2|1055.6|1056.4|1056|1056.4|1056.2|1056.2|1055.6|600
1629358190000|2021-08-19 07:29:50|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1629358200000|2021-08-19 07:30:00|1056.2|1055.8|1056|1055.4|1056.8|1056.4|1056|1055.4|5814
1629358210000|2021-08-19 07:30:10|1055.8||1055.8||1056||1055.8||350
1629358220000|2021-08-19 07:30:20|1055.6|1055.2|1055.6|1055|1055.6|1055.2|1055.2|1055|3093
1629358230000|2021-08-19 07:30:30|1055.8|1055.2|1056.4|1055.8|1056.4|1055.8|1055.8|1055.2|0
1629358240000|2021-08-19 07:30:40|1056.2|1055.6|1055.4|1055|1056.2|1055.8|1055|1054.4|8230
1629358250000|2021-08-19 07:30:50|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1629358260000|2021-08-19 07:31:00|1055.2|1054.6|1055.6|1055.2|1055.6|1055.2|1054.8|1054.4|634
1629358270000|2021-08-19 07:31:10|1055.4|1055.4|1055.8|1055.4|1056|1055.4|1055.4|1055.2|672
1629358280000|2021-08-19 07:31:20|1055.6|1055.2|1055.8|1055.4|1056.2|1055.8|1055.6|1055.2|377
1629358290000|2021-08-19 07:31:30|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1055.2|1055|13112
1629358300000|2021-08-19 07:31:40|1055.8|1055.4|1056|1055.6|1056|1055.8|1055.8|1055.4|700
1629358310000|2021-08-19 07:31:50|1055.8|1055.4|1056.2|1055.6|1056.4|1056|1055.8|1055.4|1139
1629358320000|2021-08-19 07:32:00|1056|1055.4|1056.2|1056|1056.4|1056.2|1055.8|1055.4|8906
1629358330000|2021-08-19 07:32:10|1056.4|1056.2|1056.2|1055.8|1056.4|1056.2|1056|1055.8|2397
1629358340000|2021-08-19 07:32:20|1056.4|1056|1056.4|1055.8|1056.4|1056|1055.8|1055.6|1661
1629358350000|2021-08-19 07:32:30|1056.2||1056.2||1056.2||1056.2||0
1629358360000|2021-08-19 07:32:40|1056.4|1056|1056|1055.6|1056.4|1056.2|1055.8|1055.4|2581
1629358370000|2021-08-19 07:32:50|1055.6|1055.4|1054.8|1054.4|1055.6|1055.6|1054.6|1054.2|15710
1629358380000|2021-08-19 07:33:00|1055|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.4|0
1629358390000|2021-08-19 07:33:10|1054.8|1054.4|1054.4|1054|1055|1054.6|1054|1053.6|26072
1629358400000|2021-08-19 07:33:20|1053.8|1053.6|1054.2|1053.6|1054.6|1054.2|1053.6|1053.4|71603
1629358410000|2021-08-19 07:33:30|1054|1053.4|1053.6|1053.4|1054|1053.6|1053.6|1053.4|1185
1629358420000|2021-08-19 07:33:40|1053.4|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|1219
1629358430000|2021-08-19 07:33:50|1053.6|1053.2|1053.8|1053.4|1053.8|1053.6|1053.2|1052.8|8938
1629358440000|2021-08-19 07:34:00|1053.6|1053.2|1053.4|1053|1053.6|1053.4|1053.2|1052.8|1300
1629358450000|2021-08-19 07:34:10|1053.6|1053.2|1054|1053.4|1054|1053.6|1053.2|1052.8|2261
1629358460000|2021-08-19 07:34:20|1053.8|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|1101
1629358470000|2021-08-19 07:34:30|1053.4|1053|1053.6|1053|1053.6|1053|1053|1052.8|1150
1629358480000|2021-08-19 07:34:40|1053.8|1053.2|1054|1053.6|1054.2|1054|1053.8|1053.2|15445
1629358490000|2021-08-19 07:34:50|1054.2|1053.8|1053.8|1053.2|1054.2|1053.8|1053.6|1053.2|5486
1629358500000|2021-08-19 07:35:00|1053.6|1053|1053.2|1053|1053.6|1053.2|1053.2|1052.8|1771
1629358510000|2021-08-19 07:35:10|1053.4|1053.2|1053.6|1053|1054|1053.4|1053.4|1053|475
1629358520000|2021-08-19 07:35:20|1053.8|1053.2|1053.8|1053.4|1054|1053.8|1053.8|1053.2|400
1629358530000|2021-08-19 07:35:30|1054|1053.6|1054.4|1053.8|1054.6|1054.2|1054|1053.6|956
1629358540000|2021-08-19 07:35:40|1054.2|1054|1054.6|1054|1054.6|1054.2|1054.2|1054|400
1629358550000|2021-08-19 07:35:50|1054.4|1054.2|1054.4|1053.8|1054.6|1054.2|1054.2|1053.8|550
1629358560000|2021-08-19 07:36:00|1054.6|1054|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|400
1629358570000|2021-08-19 07:36:10|1054|1054|1054.2|1053.8|1054.2|1054|1054|1053.8|0
1629358580000|2021-08-19 07:36:20|1054|1054|1054.6|1054|1054.6|1054|1054|1053.8|122
1629358590000|2021-08-19 07:36:30|1054.8|1054.2|1054.8|1054.4|1055.2|1054.8|1054.6|1054.2|950
1629358600000|2021-08-19 07:36:40|1054.6||1054.6||1054.8||1054.6||0
1629358610000|2021-08-19 07:36:50|1054.4|1054.2|1054|1053.6|1054.6|1054.2|1054|1053.6|2982
1629358620000|2021-08-19 07:37:00|1054.2|1053.4|1054.4|1054|1054.4|1054.2|1054|1053.4|1403
1629358630000|2021-08-19 07:37:10|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1053.8|1053.4|1528
1629358640000|2021-08-19 07:37:20|1054|1053.8|1054.6|1054.2|1054.6|1054.2|1054|1053.8|400
1629358650000|2021-08-19 07:37:30|1054.4|1054|1054|1053.6|1054.6|1054.2|1053.8|1053.6|21684
1629358660000|2021-08-19 07:37:40|1053.8|1053.4|1054|1053.6|1054|1053.8|1053.6|1053.4|1509
1629358670000|2021-08-19 07:37:50|1053.8|1053.8|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|900
1629358680000|2021-08-19 07:38:00|1054|1053.6|1053.4|1052.8|1054|1053.8|1053|1052.6|1610
1629358690000|2021-08-19 07:38:10|1053.6|1053|1053.8|1053.2|1053.8|1053.4|1053.6|1053|0
1629358700000|2021-08-19 07:38:20|1054.2|1053.4|1054.2|1053.6|1054.4|1053.8|1054|1053.4|9951
1629358710000|2021-08-19 07:38:30|1054|1053.8|1054.4|1054|1054.6|1054.2|1054|1053.8|418
1629358720000|2021-08-19 07:38:40|1054.6|1054.2|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|131
1629358730000|2021-08-19 07:38:50|1054.6|1054|1055.6|1055|1055.6|1055|1054.4|1053.8|2517
1629358740000|2021-08-19 07:39:00|1055.4|1054.8|1055.4|1055|1055.6|1055|1055.2|1054.8|646
1629358750000|2021-08-19 07:39:10|1055.6|1054.8|1055.4|1055|1055.8|1055.4|1055.4|1054.8|484
1629358760000|2021-08-19 07:39:20|1055.6|1055.2|1055.8|1055.6|1056|1055.6|1055.6|1055.2|0
1629358770000|2021-08-19 07:39:30|1056|1055.4|1056.6|1056|1056.8|1056.4|1055.6|1055.2|22194
1629358780000|2021-08-19 07:39:40|1056.4|1055.8|1056.2|1055.8|1056.4|1055.8|1056|1055.6|806
1629358790000|2021-08-19 07:39:50|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1629358800000|2021-08-19 07:40:00|1055.6|1055.2|1055.4|1055|1055.8|1055.6|1055.2|1054.8|6814
1629358810000|2021-08-19 07:40:10||1054.8||1055||1055||1054.8|0
1629358820000|2021-08-19 07:40:20|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1629358830000|2021-08-19 07:40:30||1054.8||1055||1055||1054.8|0
1629358840000|2021-08-19 07:40:40|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055|1054.8|1500
1629358850000|2021-08-19 07:40:50|1055.6|1055|1056|1055.6|1056|1055.8|1055.6|1055|724
1629358860000|2021-08-19 07:41:00|1056.2|1055.8|1056.6|1056|1056.6|1056.4|1056.2|1055.8|1535
1629358870000|2021-08-19 07:41:10|1056.4|1056.2|1057|1056.6|1057.2|1056.6|1056.4|1056.2|2000
1629358880000|2021-08-19 07:41:20||1056.4||1056.6||1056.6||1056.4|0
1629358890000|2021-08-19 07:41:30|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.6|1056.4|394
1629358900000|2021-08-19 07:41:40|1056.6||1056.8||1056.8||1056.6||0
1629358910000|2021-08-19 07:41:50|1056.6|1056.2|1056.2|1055.8|1056.6|1056.2|1055.8|1055.6|8899
1629358920000|2021-08-19 07:42:00|1056|1055.6|1055.2|1054.8|1056|1055.6|1055|1054.8|28464
1629358930000|2021-08-19 07:42:10|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|200
1629358940000|2021-08-19 07:42:20|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1629358960000|2021-08-19 07:42:40|1055.2|1054.6|1054.8|1054.4|1055.2|1054.8|1054.4|1054.2|9971
1629358970000|2021-08-19 07:42:50|1054.6|1054.2|1054.8|1054.2|1055.2|1054.8|1054.6|1054.2|2743
1629358980000|2021-08-19 07:43:00|1054.6|1054|1054.4|1053.8|1054.8|1054|1054|1053.6|15641
1629358990000|2021-08-19 07:43:10|1054.2|1054|1054.4|1054|1054.6|1054.4|1054.2|1054|981
1629359000000|2021-08-19 07:43:20|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1053.4|1053.2|13826
1629359010000|2021-08-19 07:43:30|1054||1054||1054||1054||0
1629359020000|2021-08-19 07:43:40|1054.2|1053.8|1055.4|1055|1055.6|1055.2|1054.2|1053.8|4543
1629359030000|2021-08-19 07:43:50|1055.2||1055.4||1055.6||1055.2||0
1629359040000|2021-08-19 07:44:00|1055.6|1055.2|1055.8|1055.2|1056|1055.4|1055.6|1055.2|160
1629359050000|2021-08-19 07:44:10|1056|1055.4|1055.8|1055.2|1056.6|1056.2|1055.6|1055.2|5929
1629359060000|2021-08-19 07:44:20|1056|1055.4|1056.2|1055.8|1056.4|1056|1056|1055.4|0
1629359070000|2021-08-19 07:44:30|1056|1055.6|1055.2|1054.8|1056|1055.6|1055|1054.8|18244
1629359080000|2021-08-19 07:44:40|1055.4|1055.2|1055.8|1055.2|1056|1055.6|1055|1054.8|3791
1629359090000|2021-08-19 07:44:50||1055||1055.2||1055.4||1055|0
1629359100000|2021-08-19 07:45:00|1055.6|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1629359110000|2021-08-19 07:45:10|1055.4|1055|1055.2|1054.8|1055.6|1055.2|1055|1054.6|0
1629359120000|2021-08-19 07:45:20|1055.4|1054.6|1055.4|1055|1055.6|1055.2|1055.4|1054.6|1000
1629359130000|2021-08-19 07:45:30|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055|1054.6|1725
1629359140000|2021-08-19 07:45:40|1055.4|1054.8|1055|1054.6|1055.4|1054.8|1055|1054.6|676
1629359150000|2021-08-19 07:45:50|1054.8|1054.4|1054.4|1054|1055|1054.6|1054.2|1054|4095
1629359160000|2021-08-19 07:46:00|1054.6|1054.2|1054.2|1053.8|1054.8|1054.4|1054|1053.6|2609
1629359170000|2021-08-19 07:46:10|1054.4|1054|1055|1054.6|1055|1054.6|1054.4|1054|422
1629359180000|2021-08-19 07:46:20|1054.8|1054.4|1054.6|1054|1054.8|1054.4|1054.6|1054|0
1629359190000|2021-08-19 07:46:30|1054|1054.2|1054.4|1053.6|1054.6|1054.2|1053.6|1053.4|6971
1629359200000|2021-08-19 07:46:40||1053.8||1054||1054||1053.8|0
1629359210000|2021-08-19 07:46:50|1054.6|1054.2|1054.2|1053.6|1054.8|1054.4|1054|1053.6|1159
1629359220000|2021-08-19 07:47:00|1054.4|1053.8|1054|1053.6|1054.6|1054.2|1054|1053.6|6343
1629359230000|2021-08-19 07:47:10|1053.8|1053.8|1054.4|1054|1054.6|1054|1053.8|1053.6|837
1629359240000|2021-08-19 07:47:20|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054.2|1053.8|985
1629359250000|2021-08-19 07:47:30|1054.6|1054|1054.8|1054.4|1054.8|1054.4|1054.6|1054|144
1629359260000|2021-08-19 07:47:40|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1629359270000|2021-08-19 07:47:50|1054.6|1054.2|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|0
1629359280000|2021-08-19 07:48:00|1054.6|1054|1054.4|1053.8|1054.6|1054|1054.4|1053.8|1868
1629359290000|2021-08-19 07:48:10|1054.2|1054|1055|1054.8|1055.2|1054.8|1054.2|1053.8|625
1629359300000|2021-08-19 07:48:20|1055.2|1055|1055.4|1054.8|1055.4|1055|1054.8|1054.2|10320
1629359310000|2021-08-19 07:48:30|1055.6|1055|1055.2|1054.8|1055.6|1055.4|1055|1054.6|4497
1629359320000|2021-08-19 07:48:40|1055.4|1055|1055.4|1054.8|1055.6|1055.2|1055.2|1054.8|1033
1629359330000|2021-08-19 07:48:50|1055.6|1055|1055.6|1055.2|1056|1055.4|1055.6|1055|0
1629359340000|2021-08-19 07:49:00|1055.8|1055.4|1056.2|1055.8|1056.4|1056|1055.8|1055.2|1028
1629359350000|2021-08-19 07:49:10|1056.4|1056.2|1056|1055.6|1056.6|1056.2|1056|1055.6|2643
1629359360000|2021-08-19 07:49:20|1056.2|1055.8|1056.2|1055.8|1056.4|1055.8|1056.2|1055.8|460
1629359370000|2021-08-19 07:49:30|1056.4|1056|1056.4|1056|1056.8|1056.4|1056.4|1056|0
1629359380000|2021-08-19 07:49:40|1056.6|1056.2|1056.2|1055.8|1056.6|1056.2|1056|1055.8|1158
1629359390000|2021-08-19 07:49:50|1056|1055.6|1056.6|1056|1056.6|1056|1055.6|1055.4|1925
1629359400000|2021-08-19 07:50:00|1056.4|1056.2|1056.8|1056.4|1057|1056.8|1056.4|1056|1490
1629359410000|2021-08-19 07:50:10|1056.6|1056.2|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|0
1629359420000|2021-08-19 07:50:20|1056.6|1056.4|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|0
1629359430000|2021-08-19 07:50:30|1056.6|1056|1056.6|1056.2|1056.8|1056.2|1056.2|1055.8|3451
1629359440000|2021-08-19 07:50:40|1056.8|1056.4|1056.8|1056.2|1057|1056.8|1056.8|1056.2|109
1629359450000|2021-08-19 07:50:50|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|1049
1629359460000|2021-08-19 07:51:00|1056.4|1056|1056|1055.8|1056.4|1056|1056|1055.8|698
1629359470000|2021-08-19 07:51:10|1056.2||1056.2||1056.2||1056||396
1629359480000|2021-08-19 07:51:20|1056.4|1056|1056.4|1055.8|1056.6|1056.2|1056.4|1055.8|500
1629359490000|2021-08-19 07:51:30|1056.2|1055.6|1055.8|1055.2|1056.2|1055.6|1055.6|1055.2|12593
1629359500000|2021-08-19 07:51:40|1055.6|1055|1055.4|1055|1055.6|1055.4|1055.4|1055|596
1629359510000|2021-08-19 07:51:50|1055.2|1055.2|1055.8|1055.4|1056|1055.6|1055.2|1055|3290
1629359520000|2021-08-19 07:52:00|1055.6|1055.6|1055.6|1055|1055.6|1055.6|1055.6|1055|244
1629359530000|2021-08-19 07:52:10|1055.4|1054.8|1055.4|1055|1055.6|1055.2|1055.2|1054.8|2202
1629359540000|2021-08-19 07:52:20|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055|1054.8|500
1629359550000|2021-08-19 07:52:30|1055|1055|1055.2|1054.8|1055.2|1055|1055|1054.8|6000
1629359560000|2021-08-19 07:52:40||1055||1054.8||1055||1054.8|126
1629359570000|2021-08-19 07:52:50|1055|1054.6|1055|1054.6|1055.2|1054.6|1054.8|1054.4|1387
1629359580000|2021-08-19 07:53:00|1055.2|1055|1055.6|1055.2|1055.8|1055.4|1055.2|1054.6|1211
1629359590000|2021-08-19 07:53:10|1055.4|1055|1055|1054.6|1055.4|1055|1055|1054.6|0
1629359600000|2021-08-19 07:53:20|1054.8|1054.4|1055|1054.4|1055|1054.6|1054.8|1054.4|0
1629359610000|2021-08-19 07:53:30|1054.8|1054.2|1054.4|1054|1055|1054.4|1054.4|1053.8|10
1629359620000|2021-08-19 07:53:40|1054.2|1054.2|1055|1054.6|1055|1054.8|1054.2|1054|631
1629359630000|2021-08-19 07:53:50|1055.2|1055|1055.2|1054.6|1055.2|1055|1055|1054.6|989
1629359640000|2021-08-19 07:54:00|1055|1054.4|1054|1053.4|1055|1054.4|1053.8|1053.4|10091
1629359650000|2021-08-19 07:54:10|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1629359660000|2021-08-19 07:54:20|1053.6|1053.2|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|0
1629359670000|2021-08-19 07:54:30|1054|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.4|1183
1629359680000|2021-08-19 07:54:40|1053.8|1053.2|1053.8|1053.4|1054|1053.4|1053.8|1053.2|0
1629359690000|2021-08-19 07:54:50|1053.6|1053.6|1053.4|1053|1053.6|1053.6|1053.4|1053|0
1629359700000|2021-08-19 07:55:00|1053.2|1052.8|1053|1052.6|1053.2|1053|1053|1052.6|1135
1629359710000|2021-08-19 07:55:10|1052.8|1052.8|1054.2|1053.8|1054.2|1053.8|1052.8|1052.8|2235
1629359720000|2021-08-19 07:55:20|1054.4|1053.6|1053.8|1053.2|1054.4|1054.2|1053.6|1053.2|4662
1629359730000|2021-08-19 07:55:30|1054|1053|1054|1053.4|1054.2|1053.8|1054|1053|0
1629359740000|2021-08-19 07:55:40|1053.8|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053|0
1629359750000|2021-08-19 07:55:50|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.6|1053.2|0
1629359760000|2021-08-19 07:56:00||1053.6||1053.4||1053.6||1053.4|0
1629359770000|2021-08-19 07:56:10|1054.2|1053.6|1054|1053.4|1054.2|1053.8|1054|1053.4|0
1629359780000|2021-08-19 07:56:20|1054.2|1054|1054.4|1054|1054.6|1054.2|1054.2|1054|435
1629359790000|2021-08-19 07:56:30|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.6|396
1629359800000|2021-08-19 07:56:40|1054.2|1053.8|1054.6|1054.2|1054.6|1054.4|1054.2|1053.8|2
1629359810000|2021-08-19 07:56:50|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|11
1629359820000|2021-08-19 07:57:00|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|325
1629359830000|2021-08-19 07:57:10|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.2|1053.8|1478
1629359840000|2021-08-19 07:57:20|1054.2|1053.8|1054.2|1053.4|1054.6|1053.8|1054.2|1053.4|0
1629359850000|2021-08-19 07:57:30|1054.4|1053.6|1054.4|1054|1054.4|1054|1054.2|1053.6|120
1629359860000|2021-08-19 07:57:40|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054.2|1053.6|0
1629359870000|2021-08-19 07:57:50|1054.4|1053.4|1054.6|1054|1054.6|1054.2|1054.4|1053.4|0
1629359880000|2021-08-19 07:58:00||1053.8||1054||1054||1053.8|0
1629359890000|2021-08-19 07:58:10|1054.8|1054.2|1054.6|1054.2|1055|1054.6|1054.6|1054.2|820
1629359900000|2021-08-19 07:58:20|1054.8||1054.8||1054.8||1054.6||0
1629359910000|2021-08-19 07:58:30|1054.6|1054.4|1054.4|1054|1054.8|1054.4|1054.2|1054|113
1629359920000|2021-08-19 07:58:40|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|29
1629359930000|2021-08-19 07:58:50|1054.2|1053.8|1054|1053.6|1054.4|1053.8|1054|1053.6|129
1629359940000|2021-08-19 07:59:00|1053.8|1053.4|1053.8|1053.4|1054.2|1054|1053.6|1053.4|14621
1629359950000|2021-08-19 07:59:10|1054|1053.6|1055|1054.2|1055|1054.2|1054|1053.6|2069
1629359960000|2021-08-19 07:59:20|1055.2|1054.4|1055.4|1055|1055.4|1055|1055.2|1054.4|575
1629359970000|2021-08-19 07:59:30|1055.6|1055.2|1055.2|1054.8|1055.8|1055.2|1055|1054.8|9000
1629359980000|2021-08-19 07:59:40|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1629359990000|2021-08-19 07:59:50|1055.6|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|0
1629360000000|2021-08-19 08:00:00|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.4|1054.2|2029
1629360010000|2021-08-19 08:00:10|1054.8|1054.4|1054.6|1054.2|1055|1054.6|1054.6|1054.2|1355
1629360020000|2021-08-19 08:00:20|1054.4|1054|1054.8|1054.2|1054.8|1054.4|1054.2|1054|662
1629360030000|2021-08-19 08:00:30|1054.6|1054.4|1054.6|1054.2|1054.8|1054.6|1054.4|1054.2|4209
1629360040000|2021-08-19 08:00:40|1054.8||1054.8||1054.8||1054.8||0
1629360050000|2021-08-19 08:00:50|1054.6|1054|1054|1053.6|1054.6|1054|1053.8|1053.6|3165
1629360060000|2021-08-19 08:01:00||1053.8||1053.6||1053.8||1053.6|0
1629360070000|2021-08-19 08:01:10|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.8|1053.4|0
1629360080000|2021-08-19 08:01:20|1054|1053.8|1054.2|1053.6|1054.4|1054|1054|1053.6|1069
1629360090000|2021-08-19 08:01:30|1054.4|1053.8|1054.2|1053.8|1054.6|1054|1054.2|1053.8|256
1629360110000|2021-08-19 08:01:50|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1053.8|150
1629360120000|2021-08-19 08:02:00|1054.2|1053.8|1054|1053.4|1054.2|1053.8|1053.8|1053.4|551
1629360130000|2021-08-19 08:02:10|1053.8|1053.2|1053.8|1053.2|1053.8|1053.4|1053.8|1053.2|0
1629360140000|2021-08-19 08:02:20|1053.6|1053|1053|1052.6|1053.6|1053|1053|1052.6|3902
1629360150000|2021-08-19 08:02:30|1053.2|1052.4|1053|1052.6|1053.2|1052.8|1052.8|1052.4|0
1629360160000|2021-08-19 08:02:40|1052.8|1052.2|1052.8|1052.2|1052.8|1052.4|1052.4|1052.2|11572
1629360170000|2021-08-19 08:02:50|1052.6|1052|1052.6|1052.2|1052.6|1052.2|1052|1051.6|6930
1629360190000|2021-08-19 08:03:10|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.4|1051.8|0
1629360200000|2021-08-19 08:03:20|1052.2|1052|1052.2|1051.8|1052.4|1052|1052|1051.6|2559
1629360210000|2021-08-19 08:03:30|1052|1051.6|1052|1051.4|1052|1051.8|1052|1051.4|0
1629360220000|2021-08-19 08:03:40||1051.6||1051.6||1051.6||1051.4|0
1629360230000|2021-08-19 08:03:50||1051.4||1051.6||1051.6||1051.4|0
1629360240000|2021-08-19 08:04:00||1051.4||1051.4||1051.6||1051.4|0
1629360250000|2021-08-19 08:04:10|1051.8|1051.6|1051.8|1051.4|1052|1051.6|1051.2|1051|13811
1629360260000|2021-08-19 08:04:20|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|0
1629360270000|2021-08-19 08:04:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1629360280000|2021-08-19 08:04:40||1051.2||1051.2||1051.2||1051.2|0
1629360300000|2021-08-19 08:05:00|1052|1051.4|1052.2|1052|1052.2|1052|1052|1051.4|1888
1629360320000|2021-08-19 08:05:20|1052.4|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1052|1385
1629360330000|2021-08-19 08:05:30|1052.4|1051.8|1052.4|1052|1052.6|1052.2|1052|1051.8|3101
1629360340000|2021-08-19 08:05:40|1052|1051.8|1052.2|1051.8|1052.4|1051.8|1052|1051.8|1811
1629360350000|2021-08-19 08:05:50|1052.4|1051.6|1051.8|1051.4|1052.4|1051.6|1051.8|1051.4|1187
1629360370000|2021-08-19 08:06:10|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|0
1629360380000|2021-08-19 08:06:20|1051.8|1051.4|1051.8|1051.4|1052|1051.8|1051.8|1051.4|4523
1629360390000|2021-08-19 08:06:30|1052|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.6|1934
1629360410000|2021-08-19 08:06:50|1052.2|1051.8|1052.4|1051.8|1052.4|1052|1052.2|1051.8|120
1629360420000|2021-08-19 08:07:00|1052.2|1051.6|1051.8|1051.4|1052.2|1051.6|1051.8|1051.4|3515
1629360430000|2021-08-19 08:07:10|1052|1051.6|1052|1051.6|1052.2|1051.8|1051.8|1051.4|934
1629360440000|2021-08-19 08:07:20|1051.8|1051.4|1052|1051.6|1052.2|1051.8|1051.8|1051.4|2033
1629360450000|2021-08-19 08:07:30||1051.4||1051.4||1051.4||1051.4|0
1629360460000|2021-08-19 08:07:40|1052.2|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|250
1629360470000|2021-08-19 08:07:50|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|3925
1629360490000|2021-08-19 08:08:10|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|0
1629360500000|2021-08-19 08:08:20|1052.4|1051.8|1052.8|1052.4|1053|1052.4|1052.4|1051.8|1816
1629360510000|2021-08-19 08:08:30|1052.6|1052.2|1052.4|1051.8|1052.6|1052.2|1052.2|1051.8|2635
1629360520000|2021-08-19 08:08:40|1052.2|1052|1052.4|1051.8|1052.4|1052|1052|1051.6|500
1629360530000|2021-08-19 08:08:50|1052.2|1052|1052.2|1051.8|1052.4|1052.2|1052.2|1051.8|0
1629360540000|2021-08-19 08:09:00|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|646
1629360560000|2021-08-19 08:09:20|1052.2|1051.8|1052|1051.4|1052.4|1051.8|1052|1051.4|1485
1629360570000|2021-08-19 08:09:30|1052.2|1051.6|1052.2|1051.6|1052.2|1051.8|1052|1051.6|0
1629360580000|2021-08-19 08:09:40|1052.4|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1629360590000|2021-08-19 08:09:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1051.8|0
1629360600000|2021-08-19 08:10:00|1052.6|1052.2|1052.6|1052|1052.8|1052.4|1052.4|1052|2208
1629360610000|2021-08-19 08:10:10|1052.4|1051.8|1052.2|1051.8|1052.6|1051.8|1052.2|1051.8|0
1629360620000|2021-08-19 08:10:20|1052|1051.6|1052.2|1051.8|1052.4|1052|1052|1051.6|5248
1629360630000|2021-08-19 08:10:30|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|500
1629360640000|2021-08-19 08:10:40||1052.4||1052.2||1052.4||1052.2|500
1629360650000|2021-08-19 08:10:50|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|5475
1629360660000|2021-08-19 08:11:00|1052|1051.6|1052.6|1052|1052.6|1052.2|1052|1051.6|1621
1629360670000|2021-08-19 08:11:10|1052.4|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052.2|0
1629360680000|2021-08-19 08:11:20|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1629360700000|2021-08-19 08:11:40|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052|4858
1629360710000|2021-08-19 08:11:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1052|636
1629360720000|2021-08-19 08:12:00|1052.2||1052.2||1052.2||1052.2||0
1629360730000|2021-08-19 08:12:10|1052|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|204
1629360740000|2021-08-19 08:12:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|671
1629360750000|2021-08-19 08:12:30|1052|1051.6|1052.6|1052.2|1052.6|1052.2|1052|1051.6|930
1629360760000|2021-08-19 08:12:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.2|1051.8|16086
1629360770000|2021-08-19 08:12:50|1052.6|1052.2|1053.2|1052.6|1053.2|1052.8|1052.6|1052.2|1258
1629360780000|2021-08-19 08:13:00|1053|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.2|1
1629360790000|2021-08-19 08:13:10|1053.2|1052.4|1053.2|1052.8|1053.2|1052.8|1053.2|1052.4|0
1629360800000|2021-08-19 08:13:20|1053|1052.6|1052.6|1052.2|1053|1052.8|1052.6|1052.2|7959
1629360810000|2021-08-19 08:13:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|1719
1629360820000|2021-08-19 08:13:40|1053|1052.6|1053.4|1052.8|1053.4|1053|1053|1052.6|7820
1629360850000|2021-08-19 08:14:10|1053.2|1053|1053.4|1053|1053.6|1053.4|1053.2|1053|1547
1629360860000|2021-08-19 08:14:20|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|428
1629360870000|2021-08-19 08:14:30|1053.6|1052.8|1053.8|1053.4|1053.8|1053.4|1053.6|1052.8|2778
1629360880000|2021-08-19 08:14:40|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|1470
1629360890000|2021-08-19 08:14:50|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1629360900000|2021-08-19 08:15:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|1518
1629360910000|2021-08-19 08:15:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|0
1629360920000|2021-08-19 08:15:20|1053.8|1053.4|1053.4|1053|1053.8|1053.6|1053.2|1053|5620
1629360940000|2021-08-19 08:15:40|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|0
1629360950000|2021-08-19 08:15:50|1053.4|1053|1054|1053.4|1054|1053.4|1053.2|1053|1929
1629360960000|2021-08-19 08:16:00|1053.8|1053.2|1053.4|1053|1053.8|1053.2|1053.4|1052.8|0
1629360970000|2021-08-19 08:16:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1629360980000|2021-08-19 08:16:20|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|30
1629360990000|2021-08-19 08:16:30|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1629361000000|2021-08-19 08:16:40|1053.4|1053|1053.4|1053|1053.6|1053.2|1053.4|1053|0
1629361010000|2021-08-19 08:16:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|145
1629361020000|2021-08-19 08:17:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1629361030000|2021-08-19 08:17:10|1053.2||1053.4||1053.4||1053.2||2051
1629361040000|2021-08-19 08:17:20|1053.6|1052.8|1053.6|1053|1053.6|1053.2|1053.6|1052.8|0
1629361050000|2021-08-19 08:17:30|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.2|1053|1139
1629361060000|2021-08-19 08:17:40|1053.8|1053.4|1053.8|1053.4|1054.2|1053.6|1053.8|1053.2|996
1629361070000|2021-08-19 08:17:50|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|259
1629361080000|2021-08-19 08:18:00|1053.6||1053.4||1053.6||1053.4||0
1629361090000|2021-08-19 08:18:10||1052.8||1053||1053||1052.8|260
1629361100000|2021-08-19 08:18:20|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|496
1629361110000|2021-08-19 08:18:30|1053.2|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|476
1629361120000|2021-08-19 08:18:40|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|738
1629361130000|2021-08-19 08:18:50|1053.2|1052.4|1053.4|1053|1053.4|1053|1053.2|1052.4|100
1629361140000|2021-08-19 08:19:00|1053.6||1053.4||1053.6||1053.4||0
1629361150000|2021-08-19 08:19:10|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|0
1629361160000|2021-08-19 08:19:20|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|4468
1629361170000|2021-08-19 08:19:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|658
1629361180000|2021-08-19 08:19:40||1052.2||1052.4||1052.6||1052.2|0
1629361200000|2021-08-19 08:20:00|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052|0
1629361210000|2021-08-19 08:20:10|1052.4|1052|1052.8|1052.2|1052.8|1052.2|1052.4|1052|2754
1629361220000|2021-08-19 08:20:20|1052.6||1052.6||1052.6||1052.6||0
1629361230000|2021-08-19 08:20:30|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|2615
1629361240000|2021-08-19 08:20:40|1052.8|1052.4|1053|1052.4|1053|1052.6|1052.8|1052.2|0
1629361250000|2021-08-19 08:20:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1629361280000|2021-08-19 08:21:20|1052.6|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.4|1840
1629361290000|2021-08-19 08:21:30|1052.8||1053||1053||1052.8||1188
1629361300000|2021-08-19 08:21:40|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|1330
1629361320000|2021-08-19 08:22:00|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|504
1629361330000|2021-08-19 08:22:10|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.2|1052|1568
1629361340000|2021-08-19 08:22:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|2015
1629361350000|2021-08-19 08:22:30|1052.4|1052|1052.2|1051.8|1052.4|1052|1052|1051.6|4012
1629361360000|2021-08-19 08:22:40|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|927
1629361370000|2021-08-19 08:22:50|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|592
1629361380000|2021-08-19 08:23:00|1052.8|1052.4|1052.4|1052|1052.8|1052.4|1052.2|1052|19121
1629361390000|2021-08-19 08:23:10|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1052.2|1051.8|477
1629361400000|2021-08-19 08:23:20|1052|1051.6|1052|1051.4|1052|1051.8|1051.8|1051.4|2907
1629361410000|2021-08-19 08:23:30||1051.6||1051.6||1051.8||1051.4|0
1629361420000|2021-08-19 08:23:40|1051.8|1051.4|1052|1051.6|1052|1051.8|1051.8|1051.4|4326
1629361440000|2021-08-19 08:24:00|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|49
1629361450000|2021-08-19 08:24:10|1052.4|1052|1052.8|1052.2|1052.8|1052.2|1052.2|1051.8|856
1629361460000|2021-08-19 08:24:20|1052.6||1052.8||1052.8||1052.6||0
1629361470000|2021-08-19 08:24:30|1052.6||1052.6||1052.8||1052.6||0
1629361480000|2021-08-19 08:24:40|1052.8|1052|1052.4|1052|1052.8|1052|1052.4|1052|0
1629361500000|2021-08-19 08:25:00|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1051.8|1051.6|6926
1629361510000|2021-08-19 08:25:10||1051.6||1051.6||1051.8||1051.6|0
1629361520000|2021-08-19 08:25:20||1051.8||1051.6||1051.8||1051.6|0
1629361530000|2021-08-19 08:25:30|1052|1051.8|1052|1051.8|1052.2|1052|1052|1051.6|6889
1629361540000|2021-08-19 08:25:40|1052.4|1052|1052.2|1051.6|1052.4|1052|1052.2|1051.6|616
1629361550000|2021-08-19 08:25:50|1052|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.6|1071
1629361560000|2021-08-19 08:26:00|1052|1051.6|1052.2|1051.8|1052.6|1052.2|1052|1051.6|2505
1629361570000|2021-08-19 08:26:10|1052|1051.6|1052.2|1052|1052.2|1052|1051.8|1051.6|2886
1629361580000|2021-08-19 08:26:20|1052.4|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.6|1900
1629361590000|2021-08-19 08:26:30|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|1202
1629361600000|2021-08-19 08:26:40|1052|1052|1052|1051.8|1052.2|1052|1052|1051.6|1200
1629361610000|2021-08-19 08:26:50|1051.8|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|89
1629361620000|2021-08-19 08:27:00|1052|1051.6|1051.4|1051.2|1052|1051.8|1051.4|1051.2|4475
1629361630000|2021-08-19 08:27:10|1051.6|1051.4|1052|1051.6|1052|1051.8|1051.6|1051.4|6990
1629361640000|2021-08-19 08:27:20|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.6|1751
1629361650000|2021-08-19 08:27:30|1052.4|1051.6|1052|1051.6|1052.4|1051.8|1052|1051.6|400
1629361670000|2021-08-19 08:27:50|1052.2|1051.8|1052|1051.6|1052.4|1052|1052|1051.6|116
1629361680000|2021-08-19 08:28:00|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.4|1051.2|6985
1629361690000|2021-08-19 08:28:10|1052|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|173
1629361700000|2021-08-19 08:28:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1387
1629361710000|2021-08-19 08:28:30|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|1376
1629361720000|2021-08-19 08:28:40|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|148
1629361730000|2021-08-19 08:28:50|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1629361740000|2021-08-19 08:29:00|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.6|1051.4|1623
1629361750000|2021-08-19 08:29:10|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|349
1629361760000|2021-08-19 08:29:20|1051.6||1051.8||1051.8||1051.6||0
1629361770000|2021-08-19 08:29:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|394
1629361780000|2021-08-19 08:29:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1629361790000|2021-08-19 08:29:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1629361800000|2021-08-19 08:30:00|1051.8|1051.4|1052|1051.6|1052.2|1051.8|1051.6|1051.4|898
1629361810000|2021-08-19 08:30:10||1051.8||1051.6||1051.8||1051.6|1000
1629361820000|2021-08-19 08:30:20|1051.8||1052||1052||1051.8||0
1629361830000|2021-08-19 08:30:30||1051.8||1051.8||1051.8||1051.8|0
1629361840000|2021-08-19 08:30:40|1052.2|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|100
1629361850000|2021-08-19 08:30:50|1052.6|1052.2|1052.6|1052.2|1053|1052.8|1052.4|1052|37303
1629361860000|2021-08-19 08:31:00|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|1432
1629361870000|2021-08-19 08:31:10|1052.8|1052.4|1053|1052.4|1053|1052.6|1052.6|1052.4|761
1629361880000|2021-08-19 08:31:20|1052.8|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|0
1629361890000|2021-08-19 08:31:30|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.2|1052|1519
1629361900000|2021-08-19 08:31:40|1052.4|1052|1052.6|1052|1052.6|1052.2|1052.2|1052|0
1629361910000|2021-08-19 08:31:50|1052.4||1052.6||1052.6||1052.4||0
1629361920000|2021-08-19 08:32:00|1052.4|1052.2|1052.2|1051.8|1052.4|1052.2|1052.2|1051.6|639
1629361930000|2021-08-19 08:32:10|1052|1052|1052.2|1051.8|1052.4|1052|1052|1051.8|1825
1629361940000|2021-08-19 08:32:20|1052.4|1052|1052.2|1051.8|1052.4|1052|1052|1051.8|1592
1629361950000|2021-08-19 08:32:30|1052||1052.2||1052.2||1052||395
1629361960000|2021-08-19 08:32:40|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|3126
1629361970000|2021-08-19 08:32:50||1052||1051.8||1052||1051.8|0
1629361990000|2021-08-19 08:33:10|1052|1051.6|1052.6|1052.2|1052.6|1052.2|1052|1051.6|5979
1629362000000|2021-08-19 08:33:20|1052.8|1052|1052.4|1052|1052.8|1052|1052.4|1052|1488
1629362010000|2021-08-19 08:33:30|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|1652
1629362020000|2021-08-19 08:33:40|1052.8|1052.4|1053|1052.6|1053|1052.8|1052.8|1052.4|2042
1629362030000|2021-08-19 08:33:50||1052.8||1052.6||1052.8||1052.4|0
1629362040000|2021-08-19 08:34:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|1005
1629362050000|2021-08-19 08:34:10|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052|1490
1629362060000|2021-08-19 08:34:20|1053|1052.6|1053|1052.8|1053|1052.8|1052.8|1052.4|218
1629362070000|2021-08-19 08:34:30|1053.2|1053|1052.8|1052.4|1053.4|1053|1052.8|1052.2|402
1629362080000|2021-08-19 08:34:40|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1629362090000|2021-08-19 08:34:50|1053|1052.2|1053|1052.4|1053|1052.4|1052.4|1052.2|14999
1629362100000|2021-08-19 08:35:00|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052.2|971
1629362110000|2021-08-19 08:35:10|1052.4||1052.6||1052.6||1052.4||0
1629362120000|2021-08-19 08:35:20|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1052|85
1629362130000|2021-08-19 08:35:30|1052.4|1052.2|1052.4|1051.8|1052.4|1052.2|1051.6|1051.4|29484
1629362140000|2021-08-19 08:35:40|1052.2|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|883
1629362150000|2021-08-19 08:35:50|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|1694
1629362160000|2021-08-19 08:36:00|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|286
1629362170000|2021-08-19 08:36:10|1052|1052|1052|1051.6|1052|1052|1051.8|1051.6|2273
1629362180000|2021-08-19 08:36:20|1051.6|1051.4|1051.4|1051.2|1051.6|1051.4|1051.2|1051|20088
1629362190000|2021-08-19 08:36:30|1051.6||1051.6||1051.6||1051.6||0
1629362200000|2021-08-19 08:36:40|1051.4||1051.4||1051.6||1051.4||661
1629362210000|2021-08-19 08:36:50|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|951
1629362220000|2021-08-19 08:37:00|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|46838
1629362230000|2021-08-19 08:37:10||1051.2||1051.2||1051.2||1051.2|0
1629362240000|2021-08-19 08:37:20|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|132046
1629362250000|2021-08-19 08:37:30|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|10659
1629362260000|2021-08-19 08:37:40|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.6|1050.4|360503
1629362270000|2021-08-19 08:37:50|1050.8|1050.8|1051.4|1051|1051.4|1051.2|1050.8|1050.4|35420
1629362280000|2021-08-19 08:38:00|1051.6|1051.2|1051.2|1050.8|1052|1051.4|1051|1050.8|39157
1629362290000|2021-08-19 08:38:10||1050.6||1050.6||1050.6||1050.6|0
1629362320000|2021-08-19 08:38:40|1051|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.4|3652
1629362330000|2021-08-19 08:38:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1629362340000|2021-08-19 08:39:00|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.2|1050|10420
1629362350000|2021-08-19 08:39:10|1051|1050.2|1051|1050.6|1051.2|1050.8|1050.6|1050.2|0
1629362360000|2021-08-19 08:39:20|1051.2|1050.8|1051.4|1051|1051.6|1051.2|1051.2|1050.6|3575
1629362370000|2021-08-19 08:39:30|1051.2||1051.2||1051.4||1051.2||0
1629362380000|2021-08-19 08:39:40|1051|1050.8|1051.6|1051.2|1051.6|1051.4|1051|1050.8|9931
1629362390000|2021-08-19 08:39:50|1051.8|1051|1051.4|1051|1051.8|1051.2|1051.2|1051|4817
1629362400000|2021-08-19 08:40:00|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1051.2|1051|1561
1629362410000|2021-08-19 08:40:10|1051.6|1051.2|1052.2|1051.6|1052.6|1052.2|1051.6|1051.2|33973
1629362420000|2021-08-19 08:40:20|1052||1052||1052.2||1052||0
1629362430000|2021-08-19 08:40:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|1100
1629362440000|2021-08-19 08:40:40|1052|1051.6|1051.6|1051.2|1052.2|1051.6|1051.2|1051|21038
1629362450000|2021-08-19 08:40:50|1051.8|1051|1051.6|1051.2|1051.8|1051.2|1051.6|1051|0
1629362460000|2021-08-19 08:41:00|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|2494
1629362470000|2021-08-19 08:41:10|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|58
1629362480000|2021-08-19 08:41:20|1051.2|1050.8|1051.2|1050.6|1051.4|1051|1051.2|1050.6|264
1629362490000|2021-08-19 08:41:30|1051|1050.8|1050.8|1050.4|1051|1050.8|1050.6|1050.4|11570
1629362510000|2021-08-19 08:41:50|1051|1050.8|1051.4|1051.2|1051.4|1051.2|1051|1050.8|9452
1629362520000|2021-08-19 08:42:00|1051.6|1051.4|1051.2|1050.6|1051.6|1051.4|1050.6|1050.2|19049
1629362530000|2021-08-19 08:42:10|1051|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|13
1629362540000|2021-08-19 08:42:20|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.4|0
1629362550000|2021-08-19 08:42:30|1051|1050.6|1051.2|1050.6|1051.2|1050.6|1051|1050.6|0
1629362560000|2021-08-19 08:42:40||1050.8||1050.8||1051||1050.8|0
1629362570000|2021-08-19 08:42:50|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|0
1629362580000|2021-08-19 08:43:00|1051.2|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|940
1629362590000|2021-08-19 08:43:10|1051.4|1051|1052|1051.8|1052|1051.8|1051.4|1051|574
1629362600000|2021-08-19 08:43:20|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|213
1629362620000|2021-08-19 08:43:40|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|1151
1629362630000|2021-08-19 08:43:50|1052.4|1052|1053|1052.4|1053.2|1053|1052.4|1052|47154
1629362640000|2021-08-19 08:44:00|1052.8|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|1702
1629362650000|2021-08-19 08:44:10|1052.6|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|2777
1629362660000|2021-08-19 08:44:20|1053|1052.8|1053|1052.8|1053|1052.8|1052.8|1052.4|5463
1629362670000|2021-08-19 08:44:30|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|9084
1629362690000|2021-08-19 08:44:50|1053.2||1053.4||1053.4||1053.2||385
1629362700000|2021-08-19 08:45:00|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|1506
1629362710000|2021-08-19 08:45:10|1053.2||1053.4||1053.4||1053.2||90
1629362720000|2021-08-19 08:45:20|1053.2||1053.4||1053.4||1053.2||1406
1629362730000|2021-08-19 08:45:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|633
1629362740000|2021-08-19 08:45:40|1053||1053.2||1053.2||1053||166
1629362750000|2021-08-19 08:45:50|1053||1053||1053||1053||0
1629362760000|2021-08-19 08:46:00|1052.8|1052.6|1053|1052.8|1053|1052.8|1052.8|1052.6|2653
1629362770000|2021-08-19 08:46:10|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|2032
1629362780000|2021-08-19 08:46:20|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|1748
1629362790000|2021-08-19 08:46:30|1052.4|1052.4|1052.2|1051.8|1052.6|1052.4|1052.2|1051.8|1598
1629362800000|2021-08-19 08:46:40|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1629362810000|2021-08-19 08:46:50||1051.8||1051.8||1051.8||1051.8|0
1629362820000|2021-08-19 08:47:00|1052.6|1052|1052.6|1052.2|1052.8|1052.4|1052.4|1052|3518
1629362830000|2021-08-19 08:47:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|308
1629362840000|2021-08-19 08:47:20|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|2088
1629362850000|2021-08-19 08:47:30|1052.4|1051.8|1052.2|1051.8|1052.4|1051.8|1052|1051.8|1010
1629362860000|2021-08-19 08:47:40||1051.6||1051.6||1051.6||1051.6|0
1629362870000|2021-08-19 08:47:50|1052|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|0
1629362880000|2021-08-19 08:48:00|1052|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1629362890000|2021-08-19 08:48:10||1051.4||1051.4||1051.4||1051.4|0
1629362900000|2021-08-19 08:48:20|1051.8|1051.6|1051.6|1051.2|1052|1051.6|1051.4|1051.2|803
1629362920000|2021-08-19 08:48:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1629362930000|2021-08-19 08:48:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|2391
1629362940000|2021-08-19 08:49:00|1051|1050.6|1051.2|1050.6|1051.2|1050.6|1051|1050.6|0
1629362970000|2021-08-19 08:49:30|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|0
1629362990000|2021-08-19 08:49:50|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|1950
1629363000000|2021-08-19 08:50:00|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|395
1629363030000|2021-08-19 08:50:30|1051.2|1050.6|1051.4|1051|1051.4|1051|1051|1050.6|1835
1629363040000|2021-08-19 08:50:40|1051.6|1051.2|1051.6|1051.4|1052|1051.6|1051.6|1051.2|323
1629363050000|2021-08-19 08:50:50||1051.2||1051.2||1051.2||1051.2|500
1629363060000|2021-08-19 08:51:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.2|1000
1629363070000|2021-08-19 08:51:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1050.8|1356
1629363080000|2021-08-19 08:51:20||1050.8||1051||1051||1050.8|0
1629363090000|2021-08-19 08:51:30|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|1644
1629363100000|2021-08-19 08:51:40|1051.2||1051.2||1051.2||1051||0
1629363110000|2021-08-19 08:51:50|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|1316
1629363120000|2021-08-19 08:52:00|1051|1050.6|1051|1050.6|1051.2|1050.6|1051|1050.6|2055
1629363130000|2021-08-19 08:52:10|1051.2||1051.2||1051.2||1051||147
1629363140000|2021-08-19 08:52:20|1051|1050.4|1050.8|1050.6|1051|1050.6|1050.6|1050.4|291
1629363150000|2021-08-19 08:52:30|1051|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.4|332
1629363160000|2021-08-19 08:52:40|1050.8|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|1229
1629363170000|2021-08-19 08:52:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1114
1629363180000|2021-08-19 08:53:00|1050.8|1050.4|1050.4|1050.2|1050.8|1050.4|1050.4|1050.2|381
1629363190000|2021-08-19 08:53:10|1050.6||1050.6||1050.6||1050.4||637
1629363210000|2021-08-19 08:53:30||1050.4||1050.4||1050.4||1050.2|0
1629363230000|2021-08-19 08:53:50|1050.8|1050.2|1051|1050.6|1051|1050.6|1050.8|1050.2|1380
1629363240000|2021-08-19 08:54:00|1051.2|1050.8|1051.2|1050.6|1051.4|1051|1051|1050.6|380
1629363250000|2021-08-19 08:54:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1629363260000|2021-08-19 08:54:20|1051.2|1051|1051.2|1050.8|1051.2|1051|1051|1050.6|0
1629363270000|2021-08-19 08:54:30||1050.6||1050.8||1050.8||1050.6|0
1629363280000|2021-08-19 08:54:40|1051|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.4|177
1629363290000|2021-08-19 08:54:50|1051|1051|1051.2|1050.8|1051.2|1051|1051|1050.6|1000
1629363300000|2021-08-19 08:55:00|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1629363310000|2021-08-19 08:55:10|1051.2|1050.4|1050.8|1050.4|1051.2|1050.4|1050.8|1050.4|2645
1629363320000|2021-08-19 08:55:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|2269
1629363330000|2021-08-19 08:55:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|0
1629363350000|2021-08-19 08:55:50|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|43
1629363360000|2021-08-19 08:56:00||1050.2||1050||1050.2||1050|0
1629363370000|2021-08-19 08:56:10|1050.6|1050.2|1051|1050.4|1051|1050.4|1050.6|1050.2|2102
1629363380000|2021-08-19 08:56:20|1050.8||1050.8||1051||1050.8||0
1629363390000|2021-08-19 08:56:30|1051|1050.2|1050.6|1050.2|1051|1050.2|1050.6|1050.2|162
1629363400000|2021-08-19 08:56:40|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|3260
1629363410000|2021-08-19 08:56:50||1050.6||1050.4||1050.6||1050.4|0
1629363420000|2021-08-19 08:57:00|1051|1050.6|1051.4|1051|1051.4|1051|1051|1050.6|3484
1629363430000|2021-08-19 08:57:10|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.8|1050.6|2052
1629363440000|2021-08-19 08:57:20|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|7693
1629363450000|2021-08-19 08:57:30|1050.4|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|28
1629363480000|2021-08-19 08:58:00|1050.4|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|850
1629363490000|2021-08-19 08:58:10|1051.2|1050.4|1051.2|1050.6|1051.4|1051.2|1051|1050.4|27476
1629363500000|2021-08-19 08:58:20|1051.4|1050.8|1051.6|1051|1051.6|1051|1051.4|1050.8|0
1629363510000|2021-08-19 08:58:30|1051.8|1051.2|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|0
1629363520000|2021-08-19 08:58:40|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|0
1629363530000|2021-08-19 08:58:50|1052.4|1052|1052.2|1052|1052.4|1052|1052|1051.8|0
1629363550000|2021-08-19 08:59:10|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|4
1629363560000|2021-08-19 08:59:20|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.6|1051.2|2582
1629363570000|2021-08-19 08:59:30|1052||1052||1052||1052||0
1629363580000|2021-08-19 08:59:40|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1629363600000|2021-08-19 09:00:00|1051.6|1051.4|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|0
1629363610000|2021-08-19 09:00:10||1051.4||1051.2||1051.4||1051.2|0
1629363620000|2021-08-19 09:00:20|1051.6|1051|1051.4|1050.8|1051.6|1051|1051|1050.6|3514
1629363630000|2021-08-19 09:00:30|1051.2|1050.6|1050.8|1050.4|1051.4|1050.6|1050.6|1050.4|2508
1629363640000|2021-08-19 09:00:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1629363650000|2021-08-19 09:00:50|1050.4|1050.2|1050.2|1049.8|1050.4|1050.2|1050|1049.8|43949
1629363660000|2021-08-19 09:01:00|1050.4|1050|1050.4|1049.8|1050.8|1050.4|1050.4|1049.8|2782
1629363670000|2021-08-19 09:01:10|1050.6|1050|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|488
1629363680000|2021-08-19 09:01:20|1050.4||1050.4||1050.4||1050.4||0
1629363690000|2021-08-19 09:01:30|1050.2|1049.6|1050|1049.4|1050.4|1049.6|1049.6|1049.4|2962
1629363700000|2021-08-19 09:01:40|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|1300
1629363710000|2021-08-19 09:01:50|1049.6|1049.6|1049.8|1049.4|1050|1049.8|1049.6|1049.4|150
1629363720000|2021-08-19 09:02:00|1050|1049.6|1049.8|1049.4|1050|1049.8|1049.8|1049.4|1686
1629363730000|2021-08-19 09:02:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049|2730
1629363740000|2021-08-19 09:02:20|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1049.2|0
1629363750000|2021-08-19 09:02:30|1049.8|1049|1049.6|1049.2|1049.8|1049.2|1049.6|1049|0
1629363760000|2021-08-19 09:02:40||1049||1049.2||1049.4||1049|0
1629363770000|2021-08-19 09:02:50|1049.8|1049.4|1049.8|1049.6|1050|1049.6|1049.6|1049.4|2008
1629363780000|2021-08-19 09:03:00||1049.4||1049.4||1049.4||1049.4|0
1629363790000|2021-08-19 09:03:10|1050|1049.6|1050|1049.4|1050.2|1049.8|1050|1049.4|1624
1629363800000|2021-08-19 09:03:20|1049.8||1050||1050||1049.8||0
1629363810000|2021-08-19 09:03:30||1049.6||1049.6||1049.8||1049.6|0
1629363820000|2021-08-19 09:03:40|1049.8|1049.4|1050|1049.4|1050|1049.4|1049.8|1049.4|486
1629363830000|2021-08-19 09:03:50|1050.2|1049.6|1050.6|1050.2|1050.6|1050.2|1050.2|1049.6|148
1629363840000|2021-08-19 09:04:00|1050.8|1050.4|1050.8|1050.2|1051|1050.4|1050.6|1050.2|77
1629363850000|2021-08-19 09:04:10|1050.6|1050|1050.6|1050|1050.6|1050.2|1050.4|1050|0
1629363860000|2021-08-19 09:04:20|1050.4||1050.6||1050.6||1050.4||0
1629363870000|2021-08-19 09:04:30|1050.4|1049.8|1050.2|1049.8|1050.4|1049.8|1050|1049.8|4418
1629363880000|2021-08-19 09:04:40|1050|1049.6|1049.4|1049|1050|1049.6|1049.4|1049|2751
1629363890000|2021-08-19 09:04:50|1049.6||1049.4||1049.6||1049.2||989
1629363900000|2021-08-19 09:05:00|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1264
1629363910000|2021-08-19 09:05:10|1049.2|1048.4|1049.2|1048.8|1049.4|1049|1049.2|1048.4|0
1629363920000|2021-08-19 09:05:20|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|263
1629363940000|2021-08-19 09:05:40|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1629363950000|2021-08-19 09:05:50|1049.2|1048.8|1049.2|1048.8|1049.6|1049|1049|1048.8|471
1629363960000|2021-08-19 09:06:00|1048.8|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|3638
1629363980000|2021-08-19 09:06:20|1048.8|1048.2|1048.8|1048.2|1049|1048.6|1048.4|1048|1048
1629363990000|2021-08-19 09:06:30|1048.6|1048.6|1049|1048.8|1049|1048.8|1048.6|1048.2|738
1629364000000|2021-08-19 09:06:40|1049.2|1048.6|1049.2|1048.6|1049.2|1048.8|1049.2|1048.6|0
1629364010000|2021-08-19 09:06:50|1049|1049|1048.8|1048.4|1049.2|1049|1048.8|1048.4|10000
1629364020000|2021-08-19 09:07:00|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048|1673
1629364030000|2021-08-19 09:07:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|3000
1629364040000|2021-08-19 09:07:20|1048.2|1048|1048.2|1048|1048.2|1048|1048.2|1048|4642
1629364050000|2021-08-19 09:07:30|||||||||1346
1629364060000|2021-08-19 09:07:40|1047.8|1047.6|1048|1047.6|1048.2|1047.8|1047.8|1047.4|11855
1629364070000|2021-08-19 09:07:50|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|5094
1629364080000|2021-08-19 09:08:00|1048.2|1048|1048.2|1047.8|1048.6|1048.4|1048|1047.6|15964
1629364090000|2021-08-19 09:08:10|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|0
1629364100000|2021-08-19 09:08:20|1047.8||1048||1048||1047.8||1000
1629364110000|2021-08-19 09:08:30|1047.8||1048||1048||1047.8||500
1629364120000|2021-08-19 09:08:40|1047.8||1048||1048||1047.8||2550
1629364130000|2021-08-19 09:08:50|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|5000
1629364140000|2021-08-19 09:09:00|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|922
1629364150000|2021-08-19 09:09:10|1048.2|1047.6|1048|1047.6|1048.2|1047.6|1048|1047.6|0
1629364160000|2021-08-19 09:09:20|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048|1047.8|0
1629364170000|2021-08-19 09:09:30|1048.2|1047.6|1048.2|1047.6|1048.2|1047.8|1047.8|1047.6|980
1629364180000|2021-08-19 09:09:40|1048||1048.2||1048.2||1048||0
1629364190000|2021-08-19 09:09:50|1048.4|1047.8|1048.6|1048.4|1048.6|1048.4|1048.4|1047.8|130
1629364200000|2021-08-19 09:10:00|1048.4|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1047.8|3681
1629364210000|2021-08-19 09:10:10|1048.6|1047.8|1048.6|1048.2|1048.6|1048.4|1048.6|1047.8|60
1629364230000|2021-08-19 09:10:30|1048.4|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|745
1629364250000|2021-08-19 09:10:50|1048.8|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|1036
1629364260000|2021-08-19 09:11:00|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|206
1629364270000|2021-08-19 09:11:10|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1047.8|189
1629364280000|2021-08-19 09:11:20|1048.6|1048.2|1048.4|1047.8|1048.6|1048.2|1048.4|1047.8|0
1629364290000|2021-08-19 09:11:30|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1629364300000|2021-08-19 09:11:40|1048.4|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|0
1629364310000|2021-08-19 09:11:50|1048.2|1047.6|1047.8|1047.6|1048.2|1047.6|1047.8|1047.6|15234
1629364320000|2021-08-19 09:12:00|1048|1047.4|1047.6|1047.4|1048|1047.4|1047.6|1047.4|1840
1629364330000|2021-08-19 09:12:10||1047.2||1047.2||1047.2||1047|1144
1629364340000|2021-08-19 09:12:20|1047.8|1047.4|1048|1047.4|1048|1047.6|1047.8|1047.4|397
1629364350000|2021-08-19 09:12:30|1048.2|1047.6|1048.2|1047.8|1048.6|1048|1048.2|1047.6|0
1629364360000|2021-08-19 09:12:40|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.2|1047.8|250
1629364370000|2021-08-19 09:12:50||1048||1048||1048||1048|0
1629364380000|2021-08-19 09:13:00|1048.2|1047.8|1047.6|1047.2|1048.2|1047.8|1047.6|1047.2|1487
1629364390000|2021-08-19 09:13:10|1047.8||1047.8||1047.8||1047.6||0
1629364400000|2021-08-19 09:13:20|1048|1047.4|1047.6|1047.2|1048|1047.6|1047.4|1047|1100
1629364410000|2021-08-19 09:13:30|1047.4|1047|1047.4|1046.8|1047.4|1047|1047|1046.6|4047
1629364420000|2021-08-19 09:13:40|1047.2|1047|1047|1046.6|1047.4|1047|1046.8|1046.6|7265
1629364430000|2021-08-19 09:13:50|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1629364440000|2021-08-19 09:14:00|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047.2|1046.8|500
1629364460000|2021-08-19 09:14:20||1047||1046.8||1047||1046.6|272
1629364470000|2021-08-19 09:14:30|1047.4|1046.6|1047.2|1046.8|1047.4|1047|1047.2|1046.6|468
1629364480000|2021-08-19 09:14:40||1046.6||1046.8||1046.8||1046.6|0
1629364490000|2021-08-19 09:14:50|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|108
1629364500000|2021-08-19 09:15:00|1047|1046.8|1047|1046.6|1047.2|1047|1046.4|1046|22134
1629364510000|2021-08-19 09:15:10|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|5168
1629364520000|2021-08-19 09:15:20|1046.8|1046|1046.8|1046.4|1046.8|1046.4|1046.2|1046|2261
1629364530000|2021-08-19 09:15:30|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.4|1046|0
1629364560000|2021-08-19 09:16:00||1046.2||1046||1046.2||1046|0
1629364570000|2021-08-19 09:16:10|1046.4||1046.4||1046.4||1046.2||0
1629364580000|2021-08-19 09:16:20|1046.2||1046.4||1046.4||1046.2||0
1629364590000|2021-08-19 09:16:30|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.6|1046|20
1629364600000|2021-08-19 09:16:40|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.4|1046|0
1629364610000|2021-08-19 09:16:50|1046.2||1046.2||1046.4||1046.2||0
1629364620000|2021-08-19 09:17:00|1046.4|1045.8|1046|1045.6|1046.4|1045.8|1046|1045.6|2235
1629364640000|2021-08-19 09:17:20|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046.2|1045.8|1588
1629364650000|2021-08-19 09:17:30|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1045.8|2995
1629364660000|2021-08-19 09:17:40|1046.2||1046.6||1046.6||1046.2||0
1629364670000|2021-08-19 09:17:50|1046.4||1046.6||1046.6||1046.4||0
1629364680000|2021-08-19 09:18:00|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|468
1629364690000|2021-08-19 09:18:10||1046.4||1046.4||1046.4||1046.4|0
1629364700000|2021-08-19 09:18:20|1046.8|1046.6|1047|1046.6|1047.2|1046.8|1046.8|1046.4|1314
1629364710000|2021-08-19 09:18:30|1047.2|1046.8|1048|1047.4|1048|1047.8|1047.2|1046.8|1023
1629364720000|2021-08-19 09:18:40|1047.8|1047.2|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1629364730000|2021-08-19 09:18:50|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|3613
1629364740000|2021-08-19 09:19:00|1047.8|1047.4|1048.2|1047.8|1048.2|1047.8|1047.6|1047.2|500
1629364750000|2021-08-19 09:19:10|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1629364760000|2021-08-19 09:19:20|1048.8|1048|1048.6|1048.2|1048.8|1048.2|1048.4|1048|0
1629364770000|2021-08-19 09:19:30|1048.8|1048|1048.8|1048.2|1048.8|1048.2|1048.8|1048|0
1629364780000|2021-08-19 09:19:40|1049|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1629364790000|2021-08-19 09:19:50|1049|1048.6|1049.2|1048.6|1049.4|1049|1048.8|1048.6|1354
1629364800000|2021-08-19 09:20:00|1049|1048.4|1048.6|1048|1049|1048.4|1048.6|1048|3668
1629364810000|2021-08-19 09:20:10|1048.4|1047.8|1048.2|1047.8|1048.6|1048.2|1048|1047.6|4473
1629364820000|2021-08-19 09:20:20|1048.4|1048|1048.8|1048.2|1048.8|1048.2|1048.4|1047.8|0
1629364830000|2021-08-19 09:20:30|1048.6||1048.8||1048.8||1048.6||0
1629364840000|2021-08-19 09:20:40|1048.6||1048.6||1048.8||1048.6||0
1629364850000|2021-08-19 09:20:50|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.2|1047.8|0
1629364860000|2021-08-19 09:21:00|1048.2|1047.8|1048.4|1048|1048.4|1048.2|1048.2|1047.8|653
1629364870000|2021-08-19 09:21:10|1048.2|1047.8|1048.4|1048.2|1048.4|1048.2|1048.2|1047.8|1236
1629364880000|2021-08-19 09:21:20||1048||1048||1048||1048|0
1629364900000|2021-08-19 09:21:40|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1858
1629364910000|2021-08-19 09:21:50|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048|1047.8|3129
1629364920000|2021-08-19 09:22:00|1048.2|1047.8|1048.4|1048|1048.6|1048.2|1048|1047.6|0
1629364930000|2021-08-19 09:22:10|1048.6|1047.8|1048.4|1048|1048.6|1048|1048.2|1047.8|218
1629364940000|2021-08-19 09:22:20|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|0
1629364950000|2021-08-19 09:22:30|1048.6||1048.6||1048.6||1048.6||0
1629364960000|2021-08-19 09:22:40|1048.4|1048.2|1048.4|1047.8|1048.4|1048.2|1048.2|1047.8|382
1629364970000|2021-08-19 09:22:50|1048.2||1048.4||1048.4||1048.2||2000
1629364980000|2021-08-19 09:23:00|1048.2|1047.6|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|0
1629364990000|2021-08-19 09:23:10|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1629365000000|2021-08-19 09:23:20|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1629365010000|2021-08-19 09:23:30|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|3000
1629365020000|2021-08-19 09:23:40|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|0
1629365030000|2021-08-19 09:23:50|1048.4|1047.6|1048.4|1047.8|1048.6|1048|1048.4|1047.6|2400
1629365040000|2021-08-19 09:24:00|1048.6|1048.4|1048.2|1047.6|1048.6|1048.4|1048.2|1047.6|5000
1629365050000|2021-08-19 09:24:10|1048|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.4|600
1629365060000|2021-08-19 09:24:20|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1629365070000|2021-08-19 09:24:30|1047.8|1047.4|1048|1047.6|1048|1047.8|1047.8|1047.4|5009
1629365080000|2021-08-19 09:24:40|1047.8|1047.4|1048|1047.6|1048|1047.8|1047.8|1047.4|120
1629365090000|2021-08-19 09:24:50|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.8|1047.4|0
1629365100000|2021-08-19 09:25:00|1048|1047.4|1047.8|1047.4|1048|1047.4|1047.6|1047.4|886
1629365110000|2021-08-19 09:25:10|1047.4|1047.2|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|5000
1629365120000|2021-08-19 09:25:20|1048|1047.2|1048|1047.4|1048|1047.4|1048|1047.2|0
1629365140000|2021-08-19 09:25:40|1047.8|1047.2|1047.6|1047.2|1047.8|1047.4|1047.4|1047.2|2524
1629365150000|2021-08-19 09:25:50|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1629365180000|2021-08-19 09:26:20|1047.4|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|667
1629365200000|2021-08-19 09:26:40|1047.4|1047|1047.2|1046.8|1047.4|1047|1047|1046.8|15854
1629365210000|2021-08-19 09:26:50|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|1652
1629365220000|2021-08-19 09:27:00|1047.2|1046.8|1047|1046.6|1047.4|1046.8|1046.8|1046.4|1461
1629365240000|2021-08-19 09:27:20|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|2
1629365250000|2021-08-19 09:27:30||1046.6||1046.4||1046.6||1046.4|0
1629365260000|2021-08-19 09:27:40|1047|1046.6|1047|1046.6|1047.2|1046.8|1046.8|1046.6|2237
1629365270000|2021-08-19 09:27:50|1047.2|1046.8|1047.6|1047.2|1047.8|1047.4|1047.2|1046.8|686
1629365280000|2021-08-19 09:28:00|1047.4|1047|1047.4|1047|1047.6|1047|1047.4|1047|0
1629365290000|2021-08-19 09:28:10|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.4|1047|433
1629365300000|2021-08-19 09:28:20|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|4283
1629365310000|2021-08-19 09:28:30|1047.8|1047.2|1047.8|1047.4|1047.8|1047.4|1047.8|1047.2|0
1629365320000|2021-08-19 09:28:40|1047.6||1047.6||1047.6||1047.6||0
1629365330000|2021-08-19 09:28:50|1047.8||1047.8||1047.8||1047.8||0
1629365340000|2021-08-19 09:29:00|1048|1047.6|1047.8|1047.4|1048.2|1048|1047.6|1047.4|9450
1629365350000|2021-08-19 09:29:10|1047.6|1047.2|1047.2|1047|1047.6|1047.4|1047.2|1047|2
1629365360000|2021-08-19 09:29:20|1047|1046.8|1046.8|1046.4|1047|1046.8|1046.8|1046.4|178
1629365370000|2021-08-19 09:29:30||1046.2||1046.4||1046.4||1046.2|187
1629365380000|2021-08-19 09:29:40|1046.6|1046.6|1046.6|1046.2|1046.6|1046.6|1046.6|1046.2|0
1629365390000|2021-08-19 09:29:50|1046.4|1046.4|1046.6|1046.2|1046.6|1046.4|1046.4|1046.2|323
1629365400000|2021-08-19 09:30:00|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.4|1046|2720
1629365410000|2021-08-19 09:30:10|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|0
1629365420000|2021-08-19 09:30:20|1046.8|1046.4|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|0
1629365430000|2021-08-19 09:30:30|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|0
1629365440000|2021-08-19 09:30:40|1046.6|1046.2|1046.2|1045.6|1046.8|1046.2|1046|1045.6|6366
1629365450000|2021-08-19 09:30:50|1046||1046||1046||1045.8||0
1629365460000|2021-08-19 09:31:00|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|2000
1629365470000|2021-08-19 09:31:10|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|432
1629365480000|2021-08-19 09:31:20|1045.4|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|2036
1629365490000|2021-08-19 09:31:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1629365500000|2021-08-19 09:31:40|1045.4|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045.4|460
1629365510000|2021-08-19 09:31:50|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.4|0
1629365520000|2021-08-19 09:32:00|1045.8||1046||1046||1045.8||0
1629365530000|2021-08-19 09:32:10|1046.2|1045.8|1046.4|1046|1046.6|1046.2|1046|1045.8|1000
1629365540000|2021-08-19 09:32:20|1046.2|1045.8|1045.4|1045.2|1046.4|1045.8|1045.4|1045.2|13174
1629365560000|2021-08-19 09:32:40|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|401
1629365570000|2021-08-19 09:32:50|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|250
1629365580000|2021-08-19 09:33:00|1045.8|1045.4|1046|1045.4|1046|1045.6|1045.8|1045.4|0
1629365590000|2021-08-19 09:33:10|1046.2|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|0
1629365600000|2021-08-19 09:33:20|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046.2|1045.6|0
1629365610000|2021-08-19 09:33:30|1046.4|1046|1047|1046.6|1047|1046.6|1046.4|1046|750
1629365620000|2021-08-19 09:33:40|1047.2|1046.8|1048.6|1048.2|1048.8|1048.6|1047.2|1046.8|57436
1629365630000|2021-08-19 09:33:50|1048.8|1048.4|1049.2|1048.8|1049.4|1049|1048.8|1048.4|804
1629365640000|2021-08-19 09:34:00|1049|1048.6|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|2044
1629365650000|2021-08-19 09:34:10|1048.6|1048.2|1048.6|1048.2|1048.8|1048.2|1048.4|1048|0
1629365660000|2021-08-19 09:34:20|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.2|1047.8|600
1629365670000|2021-08-19 09:34:30|1048.6|1048.2|1048.8|1048.4|1049|1048.6|1048.6|1048.2|69
1629365680000|2021-08-19 09:34:40|1049|1048.2|1049|1048.4|1049|1048.4|1049|1048.2|0
1629365690000|2021-08-19 09:34:50|1049.2|1048.6|1049.6|1049.2|1049.8|1049.2|1049.2|1048.6|136
1629365700000|2021-08-19 09:35:00||1049||1049||1049||1049|0
1629365710000|2021-08-19 09:35:10|1049.4|1049.2|1049.2|1048.6|1049.4|1049.2|1049.2|1048.6|1
1629365720000|2021-08-19 09:35:20|1049|1048.4|1049.4|1049|1049.4|1049.2|1048.8|1048.4|7569
1629365730000|2021-08-19 09:35:30|1049.2|1048.8|1049.8|1049.4|1049.8|1049.4|1049.2|1048.8|632
1629365740000|2021-08-19 09:35:40|1049.6|1049.2|1050.2|1049.8|1050.2|1050|1049.6|1049.2|7179
1629365750000|2021-08-19 09:35:50|1050.4|1050.2|1051|1050.4|1051|1050.4|1050.4|1050|1860
1629365760000|2021-08-19 09:36:00|1050.8|1050.6|1050.6|1050.2|1051.2|1050.8|1050.6|1050|1387
1629365770000|2021-08-19 09:36:10|1050.8|1050.4|1051.2|1050.6|1051.2|1050.8|1050.6|1050.2|4415
1629365780000|2021-08-19 09:36:20|1051|1050.4|1050.2|1049.8|1051|1050.6|1050.2|1049.8|2936
1629365790000|2021-08-19 09:36:30|1050||1050.2||1050.2||1050||1233
1629365800000|2021-08-19 09:36:40||1049.6||1049.6||1049.8||1049.6|0
1629365810000|2021-08-19 09:36:50|1050|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.2|0
1629365820000|2021-08-19 09:37:00|1049.6|1049.2|1049.8|1049.2|1049.8|1049.6|1049.6|1049.2|0
1629365830000|2021-08-19 09:37:10|1050|1049.4|1050.2|1049.6|1050.2|1049.8|1050|1049.4|120
1629365840000|2021-08-19 09:37:20|1050|1049.8|1050.4|1049.8|1050.4|1050|1050|1049.6|1204
1629365850000|2021-08-19 09:37:30|1050.6|1050|1050.6|1050|1050.6|1050.2|1050.6|1050|0
1629365860000|2021-08-19 09:37:40|1050.4|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|0
1629365870000|2021-08-19 09:37:50|1050.6|1050|1051.2|1050.6|1051.2|1050.8|1050.6|1050|1440
1629365880000|2021-08-19 09:38:00|1051|1050.8|1050.8|1050.2|1051|1051|1050.6|1050.2|1938
1629365890000|2021-08-19 09:38:10|1051|1050.4|1050.4|1050|1051|1050.8|1050.4|1050|18895
1629365900000|2021-08-19 09:38:20|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050|95
1629365910000|2021-08-19 09:38:30||1050||1050||1050.2||1050|0
1629365920000|2021-08-19 09:38:40|1050.4||1050.6||1050.6||1050.2||0
1629365930000|2021-08-19 09:38:50|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|671
1629365940000|2021-08-19 09:39:00|1050.6|1050.2|1050.8|1050.2|1051|1050.6|1050.6|1050.2|1249
1629365950000|2021-08-19 09:39:10|1050.6|1050.4|1050.6|1050|1051|1050.4|1050.4|1050|0
1629365960000|2021-08-19 09:39:20|1050.4||1050.4||1050.6||1050.4||0
1629365970000|2021-08-19 09:39:30|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050|114
1629365980000|2021-08-19 09:39:40|1050.8|1050|1050.8|1050.4|1050.8|1050.4|1050.6|1050|0
1629365990000|2021-08-19 09:39:50|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050|0
1629366000000|2021-08-19 09:40:00|1050.2|1050|1050.6|1050.2|1050.8|1050.4|1050.2|1050|967
1629366010000|2021-08-19 09:40:10|1050.8|1050|1050.2|1049.6|1050.8|1050|1050|1049.6|2065
1629366020000|2021-08-19 09:40:20|1050|1049.8|1050.6|1050.2|1050.8|1050.2|1050|1049.8|130
1629366030000|2021-08-19 09:40:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|0
1629366040000|2021-08-19 09:40:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1629366050000|2021-08-19 09:40:50|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.2|1049.8|1304
1629366060000|2021-08-19 09:41:00||1050.2||1050.2||1050.2||1050|0
1629366070000|2021-08-19 09:41:10|1050.8|1050|1050.6|1050|1050.8|1050.2|1050.6|1050|2000
1629366080000|2021-08-19 09:41:20|1050.4|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1629366090000|2021-08-19 09:41:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1629366100000|2021-08-19 09:41:40|1050.2|1050|1050.4|1050|1050.4|1050.2|1050.2|1049.8|18
1629366110000|2021-08-19 09:41:50|1050.6|1050.2|1050.8|1050.6|1050.8|1050.6|1050.6|1050.2|0
1629366120000|2021-08-19 09:42:00||1050.4||1050.4||1050.6||1050.4|1030
1629366130000|2021-08-19 09:42:10|1050.4|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|2554
1629366140000|2021-08-19 09:42:20||1050.6||1050.4||1050.6||1050.4|0
1629366150000|2021-08-19 09:42:30||1050.6||1050.4||1050.6||1050.4|175
1629366170000|2021-08-19 09:42:50|1050.6||1050.8||1050.8||1050.6||0
1629366180000|2021-08-19 09:43:00||1050.6||1050.4||1050.6||1050.4|0
1629366190000|2021-08-19 09:43:10|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|0
1629366200000|2021-08-19 09:43:20||1050.4||1050.8||1050.8||1050.4|23
1629366210000|2021-08-19 09:43:30|1051.2||1051.2||1051.2||1051.2||300
1629366230000|2021-08-19 09:43:50|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1629366240000|2021-08-19 09:44:00|1051.4|1051|1051|1050.8|1051.4|1051|1051|1050.8|0
1629366250000|2021-08-19 09:44:10|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|504
1629366260000|2021-08-19 09:44:20|1050.6|1050.2|1050.8|1050.2|1050.8|1050.2|1050.2|1049.8|3042
1629366270000|2021-08-19 09:44:30|1050.6|1050.4|1051.4|1051|1051.4|1051|1050.6|1050.4|0
1629366300000|2021-08-19 09:45:00|1051.6|1050.8|1051|1050.6|1051.6|1050.8|1051|1050.6|100
1629366310000|2021-08-19 09:45:10|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|0
1629366320000|2021-08-19 09:45:20|1051.4|1050.6|1051.4|1051|1051.4|1051|1051.4|1050.6|0
1629366330000|2021-08-19 09:45:30|1051.6|1051.2|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|300
1629366340000|2021-08-19 09:45:40|1051.6|1051|1051.4|1051.2|1051.6|1051.2|1051.4|1051|0
1629366350000|2021-08-19 09:45:50|1051.2|1051|1051.6|1051.2|1051.8|1051.4|1051.2|1050.6|18405
1629366360000|2021-08-19 09:46:00|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1051|352
1629366370000|2021-08-19 09:46:10|1051|1050.8|1051.6|1051|1051.6|1051.2|1051|1050.8|4598
1629366380000|2021-08-19 09:46:20|1051.4|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|1536
1629366390000|2021-08-19 09:46:30||1051.2||1051.4||1051.4||1051.2|0
1629366400000|2021-08-19 09:46:40|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1629366410000|2021-08-19 09:46:50|1051.6|1051.2|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|0
1629366420000|2021-08-19 09:47:00|1051.6||1051.6||1051.8||1051.6||0
1629366430000|2021-08-19 09:47:10|1051.4|1051|1051.4|1051|1051.6|1051|1051.2|1051|0
1629366440000|2021-08-19 09:47:20|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|2431
1629366450000|2021-08-19 09:47:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1629366460000|2021-08-19 09:47:40|1051.4|1051|1051.2|1050.6|1051.4|1051|1051.2|1050.6|180
1629366470000|2021-08-19 09:47:50|1051|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1629366480000|2021-08-19 09:48:00|1051|1050.6|1051.4|1051|1051.4|1051|1051|1050.6|358
1629366490000|2021-08-19 09:48:10|1051.2|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|0
1629366510000|2021-08-19 09:48:30|1051|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.4|486
1629366520000|2021-08-19 09:48:40|1051.2|1051|1051|1050.8|1051.4|1051.2|1051|1050.8|1774
1629366530000|2021-08-19 09:48:50|1050.8|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.6|2
1629366540000|2021-08-19 09:49:00|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1629366550000|2021-08-19 09:49:10|1050.6||1050.8||1050.8||1050.6||0
1629366560000|2021-08-19 09:49:20|1050.6||1050.6||1050.6||1050.6||0
1629366570000|2021-08-19 09:49:30|1050.4|1050.2|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|2630
1629366580000|2021-08-19 09:49:40|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1049.8|200
1629366600000|2021-08-19 09:50:00|1050.2|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|80
1629366630000|2021-08-19 09:50:30|1050.2||1050.4||1050.4||1050.2||0
1629366660000|2021-08-19 09:51:00|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1629366670000|2021-08-19 09:51:10|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|0
1629366680000|2021-08-19 09:51:20|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1629366690000|2021-08-19 09:51:30|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|0
1629366700000|2021-08-19 09:51:40|1051.2|1051|1051.2|1050.8|1051.4|1051|1051|1050.8|9684
1629366720000|2021-08-19 09:52:00|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|435
1629366730000|2021-08-19 09:52:10|1051.4|1051|1051|1050.8|1051.4|1051|1051|1050.8|51
1629366740000|2021-08-19 09:52:20|1051.2||1051.2||1051.2||1051.2||0
1629366750000|2021-08-19 09:52:30|1051|1050.6|1051.2|1050.8|1051.4|1051|1051|1050.6|4266
1629366760000|2021-08-19 09:52:40|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.4|1051|0
1629366770000|2021-08-19 09:52:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1629366780000|2021-08-19 09:53:00|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1629366790000|2021-08-19 09:53:10|1051.8|1051.4|1051.4|1051.2|1051.8|1051.4|1051.4|1051|134
1629366800000|2021-08-19 09:53:20|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.6|1051|0
1629366810000|2021-08-19 09:53:30|1051.8|1051.4|1051.6|1051.2|1052|1051.4|1051.6|1051.2|0
1629366820000|2021-08-19 09:53:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|0
1629366830000|2021-08-19 09:53:50|1052|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|168
1629366840000|2021-08-19 09:54:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1629366860000|2021-08-19 09:54:20|1052.8||1052.6||1052.8||1052.6||0
1629366870000|2021-08-19 09:54:30|1052.4|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|4763
1629366880000|2021-08-19 09:54:40|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|1000
1629366890000|2021-08-19 09:54:50||1051.8||1052||1052||1051.8|0
1629366900000|2021-08-19 09:55:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1629366910000|2021-08-19 09:55:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1629366920000|2021-08-19 09:55:20|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|7756
1629366930000|2021-08-19 09:55:30|1053.4|1053|1053.6|1053.2|1053.8|1053.4|1053.4|1053|1082
1629366940000|2021-08-19 09:55:40|1053.4|1053|1053.4|1053|1053.6|1053|1053.2|1053|28
1629366950000|2021-08-19 09:55:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053|0
1629366960000|2021-08-19 09:56:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1298
1629366970000|2021-08-19 09:56:10|1054|1053.2|1053.6|1053.2|1054|1053.4|1053.4|1053|2
1629366980000|2021-08-19 09:56:20|1053.8|1053.4|1053.8|1053.2|1054|1053.4|1053.6|1053.2|0
1629366990000|2021-08-19 09:56:30|1053.6|1053|1053.4|1053|1053.6|1053|1053.4|1053|0
1629367000000|2021-08-19 09:56:40|1053.6|1053.2|1054|1053.8|1054|1053.8|1053.4|1053.2|750
1629367010000|2021-08-19 09:56:50|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|0
1629367020000|2021-08-19 09:57:00|1054|1053.8|1053.8|1053.4|1054|1054|1053.8|1053.4|0
1629367040000|2021-08-19 09:57:20|1054|1053.8|1053.4|1053|1054|1053.8|1053.4|1053|3090
1629367050000|2021-08-19 09:57:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053|1066
1629367060000|2021-08-19 09:57:40|1053.8||1053.6||1053.8||1053.6||0
1629367070000|2021-08-19 09:57:50|1053.4|1053.4|1053.4|1053|1053.4|1053.4|1053.2|1053|0
1629367080000|2021-08-19 09:58:00|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.6|2308
1629367090000|2021-08-19 09:58:10|1053.2||1053.2||1053.2||1053.2||8
1629367100000|2021-08-19 09:58:20|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|1
1629367110000|2021-08-19 09:58:30|1053|1052.6|1053.2|1052.6|1053.2|1052.8|1053|1052.6|1247
1629367120000|2021-08-19 09:58:40|1053|1052.8|1052.8|1052.6|1053|1052.8|1052.6|1052.2|4795
1629367140000|2021-08-19 09:59:00|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|15
1629367150000|2021-08-19 09:59:10|1052.8|1052.6|1053.4|1052.8|1053.4|1052.8|1052.6|1052.4|485
1629367160000|2021-08-19 09:59:20|1053.2||1053.2||1053.2||1053.2||0
1629367170000|2021-08-19 09:59:30|1053|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.4|1985
1629367180000|2021-08-19 09:59:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|500
1629367190000|2021-08-19 09:59:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1629367200000|2021-08-19 10:00:00|1052.6|1052.2|1053.8|1053.4|1053.8|1053.4|1052.4|1052.2|2339
1629367210000|2021-08-19 10:00:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1629367220000|2021-08-19 10:00:20|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1629367230000|2021-08-19 10:00:30|1053.4|1053|1052.8|1052.4|1053.6|1053.2|1052.8|1052.4|6400
1629367240000|2021-08-19 10:00:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1629367250000|2021-08-19 10:00:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|463
1629367260000|2021-08-19 10:01:00|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|263
1629367270000|2021-08-19 10:01:10|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052|1051.6|281
1629367280000|2021-08-19 10:01:20|1052|1051.8|1052.6|1052|1052.6|1052.2|1052|1051.6|1752
1629367290000|2021-08-19 10:01:30||1052.2||1052.2||1052.2||1052.2|0
1629367300000|2021-08-19 10:01:40|1052.8|1052|1053|1052.4|1053|1052.6|1052.6|1052|0
1629367310000|2021-08-19 10:01:50|1052.8||1053||1053||1052.6||0
1629367320000|2021-08-19 10:02:00|1052.8||1052.8||1052.8||1052.8||0
1629367330000|2021-08-19 10:02:10|1053||1052.8||1053||1052.8||0
1629367340000|2021-08-19 10:02:20|1053||1053||1053||1053||0
1629367350000|2021-08-19 10:02:30|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052.2|6680
1629367360000|2021-08-19 10:02:40|1052.6|1052|1052.8|1052.4|1052.8|1052.4|1052.4|1052|0
1629367370000|2021-08-19 10:02:50|1053|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.4|0
1629367390000|2021-08-19 10:03:10|1053.2|1052.6|1053.2|1052.8|1053.4|1053|1053.2|1052.6|850
1629367400000|2021-08-19 10:03:20|1053|1052.6|1053|1052.4|1053.2|1052.8|1053|1052.4|0
1629367410000|2021-08-19 10:03:30||1052.6||1052.6||1052.6||1052.6|0
1629367420000|2021-08-19 10:03:40|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.6|1052.4|0
1629367440000|2021-08-19 10:04:00|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|0
1629367450000|2021-08-19 10:04:10||1052.6||1052.4||1052.6||1052.4|0
1629367470000|2021-08-19 10:04:30|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|136
1629367480000|2021-08-19 10:04:40||1052.4||1052.6||1052.6||1052.4|0
1629367490000|2021-08-19 10:04:50|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|144
1629367500000|2021-08-19 10:05:00|1053.2|1052.4|1052.8|1052.4|1053.2|1052.4|1052.6|1052.4|0
1629367510000|2021-08-19 10:05:10|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1629367520000|2021-08-19 10:05:20|1053||1053||1053||1053||0
1629367530000|2021-08-19 10:05:30|1053.2|1052.6|1053.6|1053|1053.6|1053|1053.2|1052.6|0
1629367540000|2021-08-19 10:05:40|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|0
1629367550000|2021-08-19 10:05:50|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|128
1629367560000|2021-08-19 10:06:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1135
1629367570000|2021-08-19 10:06:10||1053.6||1053.6||1053.6||1053.6|0
1629367580000|2021-08-19 10:06:20|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|441
1629367590000|2021-08-19 10:06:30|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|1514
1629367600000|2021-08-19 10:06:40|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.8|139
1629367610000|2021-08-19 10:06:50|1054.4||1054.2||1054.4||1054.2||0
1629367620000|2021-08-19 10:07:00|1054.4||1054.2||1054.4||1054.2||0
1629367640000|2021-08-19 10:07:20|1054.4|1054|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|3295
1629367650000|2021-08-19 10:07:30|1054.4|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054|5470
1629367660000|2021-08-19 10:07:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054|1946
1629367670000|2021-08-19 10:07:50|1054.8|1054.4|1055|1054.6|1055|1054.8|1054.8|1054.4|4499
1629367680000|2021-08-19 10:08:00|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1629367690000|2021-08-19 10:08:10|1055.2||1055||1055.2||1055||0
1629367700000|2021-08-19 10:08:20|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|1579
1629367710000|2021-08-19 10:08:30|1054.8||1054.6||1054.8||1054.6||0
1629367720000|2021-08-19 10:08:40|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|0
1629367740000|2021-08-19 10:09:00|1054.8|1054.4|1055|1054.4|1055|1054.6|1054.8|1054.2|4600
1629367750000|2021-08-19 10:09:10|1054.8|1054.2|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|0
1629367760000|2021-08-19 10:09:20|1054.6||1054.6||1054.8||1054.4||0
1629367770000|2021-08-19 10:09:30|1054.2|1054|1054.2|1053.8|1054.6|1054|1054.2|1053.8|1437
1629367780000|2021-08-19 10:09:40|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.4|1053.8|0
1629367790000|2021-08-19 10:09:50|1054.2|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.6|576
1629367800000|2021-08-19 10:10:00|1054.2|1053.8|1054.8|1054.2|1054.8|1054.4|1054.2|1053.8|3164
1629367810000|2021-08-19 10:10:10|1054.6||1054.6||1054.6||1054.6||0
1629367820000|2021-08-19 10:10:20|1054.2|1053.6|1054.4|1053.8|1054.4|1054|1053.8|1053.6|14530
1629367830000|2021-08-19 10:10:30|1054.2|1054|1054.6|1054|1054.6|1054|1054.2|1054|0
1629367840000|2021-08-19 10:10:40|1054.4||1054.4||1054.4||1054.4||0
1629367850000|2021-08-19 10:10:50|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1629367860000|2021-08-19 10:11:00|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1629367870000|2021-08-19 10:11:10|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|1185
1629367890000|2021-08-19 10:11:30|1054.8|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|560
1629367900000|2021-08-19 10:11:40|1055.2||1055||1055.2||1055||0
1629367920000|2021-08-19 10:12:00|1055.2||1055.2||1055.2||1055.2||0
1629367930000|2021-08-19 10:12:10|1055|1054.8|1055|1054.8|1055|1055|1055|1054.8|0
1629367940000|2021-08-19 10:12:20|1054.8|1054.6|1055.2|1054.8|1055.2|1055|1054.8|1054.6|2
1629367960000|2021-08-19 10:12:40||1055||1055||1055||1055|0
1629367970000|2021-08-19 10:12:50||1054.8||1054.8||1054.8||1054.8|0
1629367980000|2021-08-19 10:13:00|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.6|1500
1629367990000|2021-08-19 10:13:10|1055|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.6|3660
1629368000000|2021-08-19 10:13:20|1055.4|1054.8|1055.4|1055|1055.4|1055.2|1055.4|1054.8|293
1629368010000|2021-08-19 10:13:30|1055.6|1055.2|1055.4|1055|1055.8|1055.4|1055.2|1055|953
1629368020000|2021-08-19 10:13:40|1055.2|1054.8|1054.6|1054.4|1055.4|1054.8|1054.6|1054.2|8064
1629368030000|2021-08-19 10:13:50|1054.8|1054.2|1054.6|1054.4|1054.8|1054.4|1054.4|1054|504
1629368040000|2021-08-19 10:14:00|1054.4|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|570
1629368050000|2021-08-19 10:14:10|1054.4||1054.6||1054.6||1054.4||0
1629368060000|2021-08-19 10:14:20|1054.8|1054.2|1055|1054.4|1055|1054.4|1054.8|1054.2|2713
1629368070000|2021-08-19 10:14:30|1054.8||1054.8||1054.8||1054.8||0
1629368080000|2021-08-19 10:14:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|0
1629368090000|2021-08-19 10:14:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1629368110000|2021-08-19 10:15:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1629368120000|2021-08-19 10:15:20|1054.8|1054|1054.6|1054.2|1054.8|1054.2|1054.4|1054|0
1629368130000|2021-08-19 10:15:30|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1629368140000|2021-08-19 10:15:40|1054.6||1054.6||1054.6||1054.4||0
1629368150000|2021-08-19 10:15:50|1054.4||1054.4||1054.4||1054.2||0
1629368160000|2021-08-19 10:16:00|1054.6||1054.6||1054.6||1054.6||0
1629368170000|2021-08-19 10:16:10|1054.4||1054.4||1054.4||1054.2||0
1629368190000|2021-08-19 10:16:30|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|929
1629368200000|2021-08-19 10:16:40|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1629368210000|2021-08-19 10:16:50|1054|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.6|248
1629368220000|2021-08-19 10:17:00|1053.8||1054||1054||1053.8||0
1629368270000|2021-08-19 10:17:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|3736
1629368300000|2021-08-19 10:18:20|1053.6|1053.2|1054|1053.4|1054|1053.4|1053.4|1053.2|2147
1629368310000|2021-08-19 10:18:30|1053.8|1053.6|1054.2|1053.6|1054.2|1053.8|1053.8|1053.6|446
1629368320000|2021-08-19 10:18:40|1054.4|1053.8|1054.2|1053.6|1054.4|1054.2|1054.2|1053.6|1238
1629368330000|2021-08-19 10:18:50|1054.4|1053.8|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1629368340000|2021-08-19 10:19:00|1054.2|1054.2|1054.4|1053.8|1054.4|1054.2|1054.2|1053.8|0
1629368350000|2021-08-19 10:19:10|1054.6|1054|1054.2|1053.8|1054.6|1054.2|1054.2|1053.6|143
1629368360000|2021-08-19 10:19:20|1054.4||1054.2||1054.4||1054.2||0
1629368370000|2021-08-19 10:19:30|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.4|0
1629368380000|2021-08-19 10:19:40|1053.8||1053.8||1053.8||1053.8||0
1629368390000|2021-08-19 10:19:50|1054||1054.2||1054.2||1054||500
1629368400000|2021-08-19 10:20:00|1054||1054||1054||1054||0
1629368420000|2021-08-19 10:20:20|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|1403
1629368440000|2021-08-19 10:20:40|1053.4||1053.6||1053.6||1053.4||0
1629368450000|2021-08-19 10:20:50|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|2648
1629368460000|2021-08-19 10:21:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|250
1629368470000|2021-08-19 10:21:10|1053.4|1053|1053.2|1052.8|1053.6|1053|1053|1052.8|7210
1629368480000|2021-08-19 10:21:20|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.4|1052.2|1920
1629368490000|2021-08-19 10:21:30|1053|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1629368500000|2021-08-19 10:21:40|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053.2|1052.6|750
1629368510000|2021-08-19 10:21:50|1053.2||1053.2||1053.2||1053.2||0
1629368520000|2021-08-19 10:22:00|1053.4|1053|1053.6|1053.2|1053.8|1053.4|1053.4|1053|0
1629368530000|2021-08-19 10:22:10|1053.8|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.4|0
1629368540000|2021-08-19 10:22:20|1053.8|1053.2|1053.6|1053.2|1053.8|1053.2|1053.4|1053|502
1629368550000|2021-08-19 10:22:30|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.4|391
1629368560000|2021-08-19 10:22:40|1054|1053.2|1054|1053.6|1054|1053.6|1054|1053.2|0
1629368570000|2021-08-19 10:22:50|1054.2||1054||1054.2||1054||0
1629368580000|2021-08-19 10:23:00|1054.2|1053.8|1054.8|1054.4|1054.8|1054.4|1054.2|1053.8|0
1629368590000|2021-08-19 10:23:10|1054.6|1054.2|1054.8|1054.4|1055|1054.8|1054.6|1054.2|0
1629368600000|2021-08-19 10:23:20|1055|1054.2|1054.6|1054.2|1055|1054.4|1054.6|1054.2|0
1629368610000|2021-08-19 10:23:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|0
1629368620000|2021-08-19 10:23:40|1055|1054.2|1054.8|1054.4|1055|1054.4|1054.6|1054.2|0
1629368630000|2021-08-19 10:23:50|1054.4|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|4245
1629368640000|2021-08-19 10:24:00|1054.4|1053.8|1054.6|1054|1054.8|1054.4|1054.2|1053.8|2038
1629368650000|2021-08-19 10:24:10|1054.4||1054.4||1054.4||1054.4||0
1629368660000|2021-08-19 10:24:20|1054.2||1054.2||1054.2||1054.2||0
1629368670000|2021-08-19 10:24:30|1054|1053.8|1054.2|1053.6|1054.2|1053.8|1054|1053.4|411
1629368680000|2021-08-19 10:24:40|1054|1053.4|1053.8|1053.2|1054|1053.6|1053.8|1053.2|0
1629368690000|2021-08-19 10:24:50|1054|1053.4|1054.8|1054.2|1054.8|1054.2|1054|1053.4|0
1629368700000|2021-08-19 10:25:00|1054.6|1054|1054.4|1053.8|1054.6|1054.2|1054.2|1053.8|0
1629368710000|2021-08-19 10:25:10|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1053.6|1053.4|3343
1629368720000|2021-08-19 10:25:20|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|0
1629368730000|2021-08-19 10:25:30|1054|1053.2|1054|1053.4|1054|1053.4|1053.4|1053|3522
1629368740000|2021-08-19 10:25:40|1054.2|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.6|0
1629368750000|2021-08-19 10:25:50|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|0
1629368760000|2021-08-19 10:26:00|1053.8||1053.8||1054||1053.8||0
1629368770000|2021-08-19 10:26:10|1054|1053.6|1054.2|1053.6|1054.2|1053.8|1054|1053.6|977
1629368780000|2021-08-19 10:26:20|1054|1053.4|1053.8|1053.4|1054|1053.4|1053.8|1053.4|0
1629368800000|2021-08-19 10:26:40|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|500
1629368810000|2021-08-19 10:26:50|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|997
1629368820000|2021-08-19 10:27:00|1053.6|1052.8|1053.4|1053|1053.6|1053|1053.4|1052.8|0
1629368830000|2021-08-19 10:27:10|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1629368840000|2021-08-19 10:27:20||1052.8||1053||1053||1052.8|0
1629368850000|2021-08-19 10:27:30|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053|1052.8|500
1629368860000|2021-08-19 10:27:40|1053.4|1053|1053.4|1053|1053.4|1053.2|1053|1052.8|11701
1629368870000|2021-08-19 10:27:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|0
1629368890000|2021-08-19 10:28:10|1053.4||1053||1053.4||1053||93
1629368900000|2021-08-19 10:28:20|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1052.8|1052.4|399
1629368930000|2021-08-19 10:28:50|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1629368940000|2021-08-19 10:29:00||1052.8||1052.8||1052.8||1052.6|0
1629368950000|2021-08-19 10:29:10|1053.4||1053.4||1053.4||1053.4||0
1629368960000|2021-08-19 10:29:20|1053.6|1053|1053.6|1053.2|1053.6|1053.2|1053.6|1053|0
1629368970000|2021-08-19 10:29:30|1053.4|1053|1053.4|1053.2|1053.6|1053.2|1053.4|1053|39
1629368980000|2021-08-19 10:29:40|1053.6||1053.6||1053.6||1053.6||0
1629368990000|2021-08-19 10:29:50|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.4|1053|465
1629369000000|2021-08-19 10:30:00|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|0
1629369010000|2021-08-19 10:30:10|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.2|0
1629369020000|2021-08-19 10:30:20|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.2|0
1629369030000|2021-08-19 10:30:30|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|384
1629369040000|2021-08-19 10:30:40|1053.6|1052.8|1053.6|1053|1053.6|1053.2|1053.6|1052.8|0
1629369050000|2021-08-19 10:30:50|1053.8|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053|0
1629369060000|2021-08-19 10:31:00|1053.8|1053.4|1054.2|1053.6|1054.2|1053.6|1053.8|1053.4|2969
1629369070000|2021-08-19 10:31:10|1054.4|1053.8|1054.6|1054.2|1054.6|1054.2|1054.4|1053.8|0
1629369080000|2021-08-19 10:31:20|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1053.8|2
1629369090000|2021-08-19 10:31:30|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|974
1629369100000|2021-08-19 10:31:40|1054.4|1054|1054.8|1054.2|1054.8|1054.2|1054.4|1054|0
1629369110000|2021-08-19 10:31:50|1054.6||1054.6||1054.8||1054.6||0
1629369120000|2021-08-19 10:32:00|1054.8||1054.6||1054.8||1054.6||0
1629369130000|2021-08-19 10:32:10|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|500
1629369140000|2021-08-19 10:32:20|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|45
1629369160000|2021-08-19 10:32:40|1054||1054.2||1054.2||1054||0
1629369180000|2021-08-19 10:33:00|1054|1054|1054.4|1054|1054.4|1054.2|1054|1054|0
1629369190000|2021-08-19 10:33:10|1054.6||1054.4||1054.6||1054.4||0
1629369200000|2021-08-19 10:33:20|1054.6||1054.4||1054.6||1054.4||0
1629369220000|2021-08-19 10:33:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|559
1629369230000|2021-08-19 10:33:50|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|500
1629369240000|2021-08-19 10:34:00|1054.2|1053.8|1054.2|1053.8|1054.4|1053.8|1054|1053.6|550
1629369250000|2021-08-19 10:34:10|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1629369300000|2021-08-19 10:35:00|1054.4|1054|1054.2|1053.8|1054.6|1054|1054.2|1053.8|0
1629369310000|2021-08-19 10:35:10|1054.4|1054|1054.4|1053.8|1054.6|1054.2|1054.4|1053.8|691
1629369320000|2021-08-19 10:35:20|1054.2||1054.2||1054.2||1054.2||0
1629369340000|2021-08-19 10:35:40|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.2|828
1629369350000|2021-08-19 10:35:50|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1629369360000|2021-08-19 10:36:00|1053.8||1053.6||1053.8||1053.6||0
1629369370000|2021-08-19 10:36:10|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|500
1629369380000|2021-08-19 10:36:20|1053.8||1053.8||1053.8||1053.8||0
1629369390000|2021-08-19 10:36:30|1053.6|1053|1053.6|1053|1053.6|1053|1053.4|1053|0
1629369400000|2021-08-19 10:36:40|1053.4|1052.8|1052.6|1052.2|1053.6|1052.8|1052.4|1052.2|4627
1629369410000|2021-08-19 10:36:50|1052.8|1052|1052.4|1052|1052.8|1052.2|1052.4|1052|5960
1629369420000|2021-08-19 10:37:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|1112
1629369430000|2021-08-19 10:37:10|1052.8|1052.6|1052.6|1052.2|1053|1052.6|1052.4|1052|1825
1629369440000|2021-08-19 10:37:20||1052||1052||1052||1052|0
1629369450000|2021-08-19 10:37:30|1052.4|1052.2|1052.4|1052|1052.6|1052.4|1052.4|1052|13
1629369460000|2021-08-19 10:37:40|1052.6|1052.2|1052.8|1052.4|1053|1052.6|1052.4|1052.2|5134
1629369470000|2021-08-19 10:37:50|1053|1052.2|1052.8|1052.2|1053|1052.4|1052.2|1052|6345
1629369490000|2021-08-19 10:38:10|1053|1052.4|1053.2|1052.6|1053.4|1053|1053|1052.4|5688
1629369510000|2021-08-19 10:38:30|1053.4|1052.8|1053.2|1052.6|1053.4|1053|1053|1052.6|0
1629369520000|2021-08-19 10:38:40|1053.4|1052.8|1054|1053.6|1054.2|1053.8|1053.4|1052.8|15865
1629369530000|2021-08-19 10:38:50|1053.8|1053.4|1053.4|1052.8|1053.8|1053.4|1053|1052.8|9009
1629369540000|2021-08-19 10:39:00|1053.2|1053|1053|1052.6|1053.2|1053|1053|1052.6|0
1629369550000|2021-08-19 10:39:10|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.8|1052.4|0
1629369560000|2021-08-19 10:39:20|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1629369570000|2021-08-19 10:39:30||1052.8||1052.8||1052.8||1052.8|0
1629369580000|2021-08-19 10:39:40|1053.4|1052.6|1053.4|1052.8|1053.4|1053|1053.4|1052.6|0
1629369590000|2021-08-19 10:39:50||1053||1052.8||1053||1052.8|0
1629369610000|2021-08-19 10:40:10|1053.6|1053|1053.4|1052.8|1053.6|1053.2|1053.4|1052.8|0
1629369620000|2021-08-19 10:40:20|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1052.8|12
1629369630000|2021-08-19 10:40:30||1052.8||1053||1053||1052.8|0
1629369640000|2021-08-19 10:40:40|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053|420
1629369650000|2021-08-19 10:40:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1013
1629369660000|2021-08-19 10:41:00|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|242
1629369670000|2021-08-19 10:41:10||1053.2||1053||1053.2||1053|0
1629369680000|2021-08-19 10:41:20|1053|1052.6|1053|1052.6|1053.2|1052.8|1052.8|1052.4|14337
1629369690000|2021-08-19 10:41:30|1052.8|1052.4|1052.8|1052.4|1053|1052.4|1052.6|1052.4|694
1629369700000|2021-08-19 10:41:40|1052.6||1052.6||1052.6||1052.6||4
1629369710000|2021-08-19 10:41:50|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|689
1629369730000|2021-08-19 10:42:10|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|1000
1629369740000|2021-08-19 10:42:20|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|350
1629369750000|2021-08-19 10:42:30|1052.2|1051.6|1052|1051.6|1052.2|1051.8|1051.8|1051.4|1439
1629369760000|2021-08-19 10:42:40||1051.8||1051.6||1051.8||1051.6|173
1629369770000|2021-08-19 10:42:50|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|0
1629369780000|2021-08-19 10:43:00|1052||1052.2||1052.2||1052||600
1629369790000|2021-08-19 10:43:10|1052|1051.4|1051.6|1051.2|1052|1051.6|1051.6|1051.2|3050
1629369800000|2021-08-19 10:43:20|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|309
1629369810000|2021-08-19 10:43:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|41
1629369840000|2021-08-19 10:44:00|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|1544
1629369850000|2021-08-19 10:44:10|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.6|1051.2|0
1629369860000|2021-08-19 10:44:20|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|0
1629369890000|2021-08-19 10:44:50||1051||1051||1051||1051|0
1629369900000|2021-08-19 10:45:00||1051.2||1051||1051.2||1051|0
1629369910000|2021-08-19 10:45:10|1051.4||1051.2||1051.4||1051.2||0
1629369920000|2021-08-19 10:45:20|1051.4|1050.8|1051.2|1050.6|1051.4|1050.8|1051|1050.6|8000
1629369930000|2021-08-19 10:45:30|1051.4|1050.8|1051.6|1051.2|1051.6|1051.2|1051.4|1050.8|104
1629369940000|2021-08-19 10:45:40|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1629369950000|2021-08-19 10:45:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|96
1629369960000|2021-08-19 10:46:00|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|250
1629369970000|2021-08-19 10:46:10|1051.4|1050.8|1051.6|1051.2|1051.6|1051.2|1051.4|1050.8|0
1629369980000|2021-08-19 10:46:20|1051.2|1051|1051.4|1050.8|1051.4|1051|1051|1050.8|8316
1629369990000|2021-08-19 10:46:30|1051.6|1051|1051.4|1051|1051.6|1051.2|1051.4|1050.8|86
1629370000000|2021-08-19 10:46:40|1051.6|1050.8|1051.6|1051|1051.6|1051|1051.6|1050.8|0
1629370010000|2021-08-19 10:46:50|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|0
1629370020000|2021-08-19 10:47:00|1051.2||1051.4||1051.4||1051.2||0
1629370030000|2021-08-19 10:47:10|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1050.8|1050.4|3041
1629370040000|2021-08-19 10:47:20|1051.2|1050.6|1051.2|1050.6|1051.2|1050.8|1051.2|1050.6|0
1629370070000|2021-08-19 10:47:50||1050.8||1050.8||1050.8||1050.8|0
1629370080000|2021-08-19 10:48:00|1051.4|1050.6|1051.4|1050.8|1051.4|1051.2|1051.4|1050.6|0
1629370090000|2021-08-19 10:48:10|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1629370110000|2021-08-19 10:48:30|1051.8|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1629370120000|2021-08-19 10:48:40|1051.6|1051.2|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|0
1629370130000|2021-08-19 10:48:50||1051.4||1051.2||1051.4||1051.2|0
1629370150000|2021-08-19 10:49:10|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1629370160000|2021-08-19 10:49:20|1051.8||1051.8||1052||1051.8||0
1629370170000|2021-08-19 10:49:30|1052|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|398
1629370180000|2021-08-19 10:49:40|1052.2|1051.8|1052.2|1051.6|1052.4|1052|1052|1051.6|1333
1629370190000|2021-08-19 10:49:50|1052.4|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|96
1629370200000|2021-08-19 10:50:00|1052|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.6|0
1629370210000|2021-08-19 10:50:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|792
1629370220000|2021-08-19 10:50:20||1051.6||1051.6||1051.6||1051.6|0
1629370230000|2021-08-19 10:50:30|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1629370250000|2021-08-19 10:50:50|1052.2|1051.6|1052.4|1051.8|1052.4|1052|1052.2|1051.6|699
1629370260000|2021-08-19 10:51:00|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.6|1052|0
1629370270000|2021-08-19 10:51:10|1052.6|1052.6|1053|1052.6|1053|1052.6|1052.6|1052.2|1104
1629370280000|2021-08-19 10:51:20|1052.8|1052.4|1053|1052.4|1053|1052.4|1052.8|1052.4|0
1629370290000|2021-08-19 10:51:30|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052.2|1233
1629370300000|2021-08-19 10:51:40||1052||1052.2||1052.2||1052|0
1629370310000|2021-08-19 10:51:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|0
1629370320000|2021-08-19 10:52:00|1052.6|1052.2|1053|1052.4|1053|1052.6|1052.6|1052.2|3149
1629370330000|2021-08-19 10:52:10||1052.6||1052.6||1052.6||1052.6|0
1629370340000|2021-08-19 10:52:20|1052.8||1053||1053||1052.8||0
1629370360000|2021-08-19 10:52:40|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1629370370000|2021-08-19 10:52:50|1052.8||1053||1053||1052.8||0
1629370380000|2021-08-19 10:53:00|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052|978
1629370390000|2021-08-19 10:53:10|1052.4|1052|1052.2|1051.8|1052.4|1052|1052|1051.6|895
1629370400000|2021-08-19 10:53:20|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.6|10
1629370410000|2021-08-19 10:53:30|1052|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.4|159
1629370420000|2021-08-19 10:53:40|1051.8|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|0
1629370430000|2021-08-19 10:53:50|1052.4|1052|1052.2|1051.8|1052.4|1052|1052|1051.8|136
1629370440000|2021-08-19 10:54:00|1052|1051.6|1052.4|1051.8|1052.4|1052|1052|1051.6|0
1629370450000|2021-08-19 10:54:10|1052.2||1052.2||1052.4||1052.2||0
1629370460000|2021-08-19 10:54:20|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|499
1629370470000|2021-08-19 10:54:30|1052.2||1052.2||1052.2||1052.2||0
1629370480000|2021-08-19 10:54:40|1052.4||1052.2||1052.4||1052.2||0
1629370490000|2021-08-19 10:54:50|1052|1051.6|1052.2|1051.6|1052.2|1051.8|1052|1051.6|0
1629370500000|2021-08-19 10:55:00|1052.4|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1629370510000|2021-08-19 10:55:10|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|0
1629370520000|2021-08-19 10:55:20|1052.2|1052|1052.4|1052|1052.4|1052.2|1052.2|1051.8|0
1629370530000|2021-08-19 10:55:30||1051.8||1052||1052||1051.8|0
1629370550000|2021-08-19 10:55:50|1052.6|1051.8|1052.6|1052.2|1052.6|1052.2|1052.6|1051.8|100
1629370560000|2021-08-19 10:56:00|1052.4|1052|1052.4|1051.8|1052.6|1052|1052.4|1051.8|0
1629370580000|2021-08-19 10:56:20|1052.2|1052|1052.2|1052|1052.4|1052|1052.2|1051.8|0
1629370590000|2021-08-19 10:56:30|1052.4|1051.8|1051.8|1051.4|1052.4|1051.8|1051.8|1051.4|9
1629370600000|2021-08-19 10:56:40|1052||1051.8||1052||1051.8||100
1629370610000|2021-08-19 10:56:50|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|0
1629370620000|2021-08-19 10:57:00|1051.8|1051.4|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|1557
1629370630000|2021-08-19 10:57:10|1052|1051.6|1052|1051.6|1052.2|1052|1052|1051.6|5541
1629370640000|2021-08-19 10:57:20|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|0
1629370650000|2021-08-19 10:57:30|1052|1051.8|1052|1051.4|1052|1051.8|1051.8|1051.4|0
1629370660000|2021-08-19 10:57:40||1051.6||1051.4||1051.6||1051.4|0
1629370670000|2021-08-19 10:57:50|1051.8|1051.2|1052|1051.4|1052|1051.6|1051.6|1051.2|0
1629370680000|2021-08-19 10:58:00|1051.8||1051.8||1051.8||1051.8||0
1629370690000|2021-08-19 10:58:10|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051.2|798
1629370700000|2021-08-19 10:58:20|1051.6|1051|1051.4|1051|1051.6|1051|1051.2|1050.8|1000
1629370710000|2021-08-19 10:58:30|1051.2||1051.2||1051.2||1051.2||0
1629370720000|2021-08-19 10:58:40|1051.4|1051.2|1051.8|1051.2|1051.8|1051.4|1051.4|1051.2|764
1629370730000|2021-08-19 10:58:50|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1629370740000|2021-08-19 10:59:00|1051.8||1051.8||1051.8||1051.8||0
1629370750000|2021-08-19 10:59:10|1052|1051.4|1052|1051.6|1052|1051.6|1052|1051.2|0
1629370760000|2021-08-19 10:59:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|15
1629370770000|2021-08-19 10:59:30|1051.6|1051.6|1052|1051.6|1052.2|1051.8|1051.6|1051.6|0
1629370780000|2021-08-19 10:59:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|0
1629370790000|2021-08-19 10:59:50|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|88
1629370800000|2021-08-19 11:00:00|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1629370940000|2021-08-19 11:02:20|1052.2|1051.2|1052.4|1052|1052.6|1052.2|1052.2|1051.2|2804
1629370950000|2021-08-19 11:02:30||1052.2||1052||1052.2||1052|0
1629370960000|2021-08-19 11:02:40||1052.2||1052||1052.2||1052|0
1629370980000|2021-08-19 11:03:00|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052|894
1629370990000|2021-08-19 11:03:10|1052.8||1053||1053||1052.8||0
1629371000000|2021-08-19 11:03:20|1052.8|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|1268
1629371010000|2021-08-19 11:03:30|1052.6|1051.8|1052.2|1051.8|1052.6|1052|1052|1051.8|2030
1629371030000|2021-08-19 11:03:50|1052.4|1052|1052.6|1052|1052.6|1052|1052.2|1051.8|600
1629371040000|2021-08-19 11:04:00|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.2|1051.8|0
1629371050000|2021-08-19 11:04:10|1052.2||1052.2||1052.2||1052||0
1629371060000|2021-08-19 11:04:20|1052|1051.6|1052.6|1052|1052.6|1052.2|1052|1051.6|1983
1629371070000|2021-08-19 11:04:30|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052|15
1629371080000|2021-08-19 11:04:40|1052.6|1052.4|1053|1052.4|1053|1052.6|1052.6|1052.2|527
1629371090000|2021-08-19 11:04:50|1053.2|1052.6|1053.2|1052.8|1053.4|1053|1053.2|1052.6|196
1629371100000|2021-08-19 11:05:00|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|1925
1629371110000|2021-08-19 11:05:10|1052.6|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|0
1629371120000|2021-08-19 11:05:20|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1629371130000|2021-08-19 11:05:30|1052.4|1052|1052.6|1052|1052.6|1052.2|1052.4|1052|788
1629371140000|2021-08-19 11:05:40|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|0
1629371150000|2021-08-19 11:05:50|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|1788
1629371160000|2021-08-19 11:06:00|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1629371170000|2021-08-19 11:06:10||1052||1052||1052||1052|0
1629371180000|2021-08-19 11:06:20|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|16
1629371190000|2021-08-19 11:06:30|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|419
1629371200000|2021-08-19 11:06:40||1051.8||1051.8||1051.8||1051.8|0
1629371210000|2021-08-19 11:06:50|1052.2||1052||1052.2||1052||0
1629371220000|2021-08-19 11:07:00|1052.2||1052.2||1052.2||1052.2||0
1629371230000|2021-08-19 11:07:10|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|750
1629371240000|2021-08-19 11:07:20|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1629371250000|2021-08-19 11:07:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|250
1629371260000|2021-08-19 11:07:40||1051||1051.2||1051.2||1051|0
1629371270000|2021-08-19 11:07:50|1051.2|1051|1051.2|1050.8|1051.4|1051.2|1051|1050.8|12079
1629371280000|2021-08-19 11:08:00|1051|1050.6|1051.2|1050.6|1051.2|1050.8|1051|1050.6|251
1629371290000|2021-08-19 11:08:10|1051|1050.4|1051.2|1050.8|1051.2|1050.8|1050.8|1050.4|0
1629371300000|2021-08-19 11:08:20||1050.6||1050.8||1050.8||1050.6|0
1629371310000|2021-08-19 11:08:30|1051.4|1051|1051.4|1050.8|1051.6|1051.2|1051.2|1050.8|294
1629371320000|2021-08-19 11:08:40|1051.2|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1629371330000|2021-08-19 11:08:50|1051.4|1051|1051.8|1051.4|1051.8|1051.4|1051.4|1050.8|529
1629371340000|2021-08-19 11:09:00|1051.6|1051.2|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|517
1629371350000|2021-08-19 11:09:10|1051.6||1051.6||1051.6||1051.6||0
1629371360000|2021-08-19 11:09:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1629371370000|2021-08-19 11:09:30|1051.6|1050.8|1051.6|1051.2|1051.6|1051.2|1051.6|1050.8|0
1629371380000|2021-08-19 11:09:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|0
1629371400000|2021-08-19 11:10:00|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|0
1629371410000|2021-08-19 11:10:10|1051.4|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|509
1629371420000|2021-08-19 11:10:20|1051.4|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|0
1629371430000|2021-08-19 11:10:30|1051.4|1050.6|1051.2|1050.8|1051.4|1050.8|1051.2|1050.6|0
1629371440000|2021-08-19 11:10:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1050.8|0
1629371450000|2021-08-19 11:10:50|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1051.4|1050.8|481
1629371460000|2021-08-19 11:11:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1629371470000|2021-08-19 11:11:10||1051.4||1051.4||1051.4||1051.4|102
1629371480000|2021-08-19 11:11:20|1051.8||1051.8||1051.8||1051.8||140
1629371490000|2021-08-19 11:11:30|1052|1051.6|1051.8|1051.4|1052|1051.8|1051.8|1051.4|597
1629371500000|2021-08-19 11:11:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1629371510000|2021-08-19 11:11:50|1051.4||1051.6||1051.6||1051.4||0
1629371520000|2021-08-19 11:12:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1629371550000|2021-08-19 11:12:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|564
1629371560000|2021-08-19 11:12:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|76
1629371570000|2021-08-19 11:12:50|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1629371580000|2021-08-19 11:13:00|1052.2|1051.8|1052|1051.6|1052.2|1052|1052|1051.6|235
1629371590000|2021-08-19 11:13:10|1052.2||1052||1052.2||1052||0
1629371600000|2021-08-19 11:13:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1629371620000|2021-08-19 11:13:40|1052|1051.6|1052.2|1051.6|1052.2|1051.8|1052|1051.6|81
1629371630000|2021-08-19 11:13:50|1052.4|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1629371650000|2021-08-19 11:14:10|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1051.8|0
1629371660000|2021-08-19 11:14:20|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|5186
1629371670000|2021-08-19 11:14:30|1052.6|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|116
1629371680000|2021-08-19 11:14:40|1052.4|1052|1052.6|1052|1052.6|1052|1052.4|1051.8|500
1629371690000|2021-08-19 11:14:50||1052.2||1052.2||1052.2||1052|0
1629371700000|2021-08-19 11:15:00|1052.4||1052.6||1052.6||1052.4||0
1629371730000|2021-08-19 11:15:30|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.6|127
1629371750000|2021-08-19 11:15:50||1051.4||1051.6||1051.6||1051.4|0
1629371760000|2021-08-19 11:16:00|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|894
1629371780000|2021-08-19 11:16:20|1051.4||1051.4||1051.4||1051.4||0
1629371790000|2021-08-19 11:16:30|1051.2|1051|1051.2|1050.6|1051.2|1051|1051.2|1050.6|752
1629371800000|2021-08-19 11:16:40|1051|1050.8|1051.4|1050.8|1051.4|1051|1051|1050.8|486
1629371810000|2021-08-19 11:16:50||1051||1051||1051||1051|0
1629371820000|2021-08-19 11:17:00||1051.2||1051||1051.2||1051|0
1629371840000|2021-08-19 11:17:20|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.8|1050.6|2973
1629371850000|2021-08-19 11:17:30|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|1270
1629371860000|2021-08-19 11:17:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|1920
1629371870000|2021-08-19 11:17:50||1050.6||1050.8||1050.8||1050.6|0
1629371880000|2021-08-19 11:18:00||1050.6||1050.8||1050.8||1050.6|0
1629371890000|2021-08-19 11:18:10|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1629371900000|2021-08-19 11:18:20|1051.4|1051|1051.2|1050.6|1051.4|1051|1051.2|1050.6|1695
1629371910000|2021-08-19 11:18:30|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.4|0
1629371920000|2021-08-19 11:18:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|2142
1629371930000|2021-08-19 11:18:50|1050.8||1050.6||1050.8||1050.6||0
1629371940000|2021-08-19 11:19:00|1050.4||1050.6||1050.6||1050.4||1233
1629371980000|2021-08-19 11:19:40||1050.4||1050.2||1050.4||1050.2|1089
1629371990000|2021-08-19 11:19:50||1050.4||1050.2||1050.4||1050.2|0
1629372000000|2021-08-19 11:20:00||1050.4||1050.4||1050.4||1050.2|0
1629372010000|2021-08-19 11:20:10|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|1712
1629372020000|2021-08-19 11:20:20|1050.4||1050.6||1050.6||1050.4||0
1629372060000|2021-08-19 11:21:00|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.4|1050|975
1629372070000|2021-08-19 11:21:10||1050.2||1050.2||1050.2||1050.2|0
1629372090000|2021-08-19 11:21:30|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1629372110000|2021-08-19 11:21:50|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|578
1629372120000|2021-08-19 11:22:00|1050.2|1049.8|1050.2|1049.8|1050.4|1049.8|1049.8|1049.4|6246
1629372130000|2021-08-19 11:22:10|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|470
1629372140000|2021-08-19 11:22:20|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|984
1629372150000|2021-08-19 11:22:30|1050.2||1050||1050.2||1050||0
1629372160000|2021-08-19 11:22:40|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|516
1629372190000|2021-08-19 11:23:10|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|0
1629372210000|2021-08-19 11:23:30|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1629372220000|2021-08-19 11:23:40|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|645
1629372230000|2021-08-19 11:23:50|1050.4||1050.6||1050.6||1050.4||0
1629372240000|2021-08-19 11:24:00||1050.4||1050||1050.4||1050|642
1629372270000|2021-08-19 11:24:30||1050.2||1050.2||1050.2||1050.2|0
1629372280000|2021-08-19 11:24:40|1050.8|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|675
1629372290000|2021-08-19 11:24:50|1050.8||1050.8||1050.8||1050.8||0
1629372300000|2021-08-19 11:25:00|1050.6||1050.6||1050.6||1050.4||0
1629372320000|2021-08-19 11:25:20|1050.4||1050.6||1050.6||1050.4||100
1629372330000|2021-08-19 11:25:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|192
1629372350000|2021-08-19 11:25:50|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|2036
1629372360000|2021-08-19 11:26:00|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1629372370000|2021-08-19 11:26:10|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|617
1629372380000|2021-08-19 11:26:20|1050.8||1051||1051||1050.8||0
1629372390000|2021-08-19 11:26:30|1050.8|1050.4|1050.4|1050.2|1050.8|1050.4|1050.4|1050.2|468
1629372400000|2021-08-19 11:26:40|1050.6|1050|1050.4|1050|1050.6|1050|1050.4|1050|0
1629372430000|2021-08-19 11:27:10|1050.6|1050.2|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|0
1629372450000|2021-08-19 11:27:30|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.8|1050.4|172
1629372470000|2021-08-19 11:27:50|1050.6||1050.8||1050.8||1050.6||0
1629372480000|2021-08-19 11:28:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1629372490000|2021-08-19 11:28:10|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.4|1050|0
1629372500000|2021-08-19 11:28:20|1050.8|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1629372510000|2021-08-19 11:28:30|1050.8||1050.8||1050.8||1050.6||0
1629372530000|2021-08-19 11:28:50|1051|1050.4|1051|1050.6|1051|1050.6|1051|1050.4|0
1629372540000|2021-08-19 11:29:00||1050.4||1050.4||1050.6||1050.4|0
1629372550000|2021-08-19 11:29:10||1050.6||1050.6||1050.6||1050.6|0
1629372580000|2021-08-19 11:29:40|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|500
1629372610000|2021-08-19 11:30:10|1051.4|1051|1051.2|1050.6|1051.4|1051.2|1051.2|1050.6|4853
1629372620000|2021-08-19 11:30:20|1051|1050.4|1050.8|1050.6|1051|1050.6|1050.8|1050.4|0
1629372650000|2021-08-19 11:30:50|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|4
1629372660000|2021-08-19 11:31:00|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.4|1050|0
1629372670000|2021-08-19 11:31:10|1050.4|1050.2|1050.6|1050|1050.6|1050.2|1050.4|1050|0
1629372690000|2021-08-19 11:31:30|1050.4||1050.4||1050.4||1050.4||0
1629372700000|2021-08-19 11:31:40|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.6|1050|0
1629372710000|2021-08-19 11:31:50|1050.4|1049.8|1050.4|1050|1050.4|1050.2|1050.4|1049.8|0
1629372720000|2021-08-19 11:32:00|1050.6|1050.2|1050.8|1050.2|1050.8|1050.6|1050.6|1050.2|482
1629372730000|2021-08-19 11:32:10||1050.4||1050.4||1050.4||1050.4|0
1629372740000|2021-08-19 11:32:20|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|1072
1629372750000|2021-08-19 11:32:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1629372760000|2021-08-19 11:32:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.2|0
1629372780000|2021-08-19 11:33:00|1051|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.6|3069
1629372790000|2021-08-19 11:33:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1629372810000|2021-08-19 11:33:30|1050.6|1050.6|1050.8|1050.2|1050.8|1050.6|1050.6|1050.2|0
1629372820000|2021-08-19 11:33:40|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1629372830000|2021-08-19 11:33:50||1050.4||1050.2||1050.4||1050.2|0
1629372850000|2021-08-19 11:34:10|1050.8|1050.4|1050.8|1050.2|1050.8|1050.6|1050.6|1050.2|2457
1629372860000|2021-08-19 11:34:20|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|331
1629372870000|2021-08-19 11:34:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|455
1629372880000|2021-08-19 11:34:40|1051|1050.6|1051|1050.4|1051|1050.6|1050.8|1050.4|704
1629372890000|2021-08-19 11:34:50|1050.8||1050.8||1050.8||1050.8||300
1629372900000|2021-08-19 11:35:00|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1629372910000|2021-08-19 11:35:10|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|51
1629372930000|2021-08-19 11:35:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|369
1629372950000|2021-08-19 11:35:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|1264
1629372960000|2021-08-19 11:36:00|1050.6|1050.6|1050.8|1050.6|1051|1050.6|1050.6|1050.4|104
1629372990000|2021-08-19 11:36:30|1051|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|1145
1629373020000|2021-08-19 11:37:00|1050.8||1050.8||1050.8||1050.8||0
1629373030000|2021-08-19 11:37:10|1051||1051||1051||1051||0
1629373040000|2021-08-19 11:37:20|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|537
1629373050000|2021-08-19 11:37:30|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|38
1629373060000|2021-08-19 11:37:40|1051.2|1050.8|1051.2|1051|1051.2|1051|1051.2|1050.8|0
1629373070000|2021-08-19 11:37:50|1051|1050.8|1051|1050.6|1051.2|1050.8|1050.8|1050.4|756
1629373080000|2021-08-19 11:38:00|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|435
1629373090000|2021-08-19 11:38:10|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|942
1629373100000|2021-08-19 11:38:20|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1629373110000|2021-08-19 11:38:30|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.4|1051|546
1629373120000|2021-08-19 11:38:40|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1050.8|250
1629373130000|2021-08-19 11:38:50|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1051.4|1051|9462
1629373140000|2021-08-19 11:39:00|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|0
1629373150000|2021-08-19 11:39:10|1051.4||1051.2||1051.4||1051||917
1629373160000|2021-08-19 11:39:20|1051|1051|1051.2|1050.8|1051.2|1051|1051|1050.8|504
1629373180000|2021-08-19 11:39:40|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|572
1629373190000|2021-08-19 11:39:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|0
1629373200000|2021-08-19 11:40:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1629373210000|2021-08-19 11:40:10|1051|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.4|1753
1629373220000|2021-08-19 11:40:20||1050.4||1050.6||1050.6||1050.4|0
1629373230000|2021-08-19 11:40:30|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.6|0
1629373240000|2021-08-19 11:40:40|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1629373260000|2021-08-19 11:41:00||1050.6||1050.6||1050.6||1050.6|0
1629373270000|2021-08-19 11:41:10||1050.8||1050.8||1050.8||1050.8|0
1629373280000|2021-08-19 11:41:20|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|128
1629373290000|2021-08-19 11:41:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|977
1629373300000|2021-08-19 11:41:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|500
1629373310000|2021-08-19 11:41:50|1051.2||1051.2||1051.2||1051.2||0
1629373320000|2021-08-19 11:42:00|1051.4|1050.8|1051.4|1051|1051.6|1051|1051.2|1050.8|0
1629373330000|2021-08-19 11:42:10|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|204
1629373350000|2021-08-19 11:42:30|1051.4|1051|1051.2|1050.8|1051.4|1051|1051|1050.8|1836
1629373370000|2021-08-19 11:42:50||1051||1051||1051||1051|0
1629373380000|2021-08-19 11:43:00||1050.8||1050.8||1050.8||1050.8|266
1629373400000|2021-08-19 11:43:20|||||||||1
1629373410000|2021-08-19 11:43:30||1051||1051||1051||1051|261
1629373420000|2021-08-19 11:43:40|1051.4||1051.4||1051.4||1051.4||0
1629373430000|2021-08-19 11:43:50||1051.2||1050.8||1051.2||1050.8|0
1629373440000|2021-08-19 11:44:00|1051.6|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1629373450000|2021-08-19 11:44:10||1050.8||1051||1051||1050.8|0
1629373460000|2021-08-19 11:44:20|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|0
1629373470000|2021-08-19 11:44:30|1051.4|1051.2|1051.2|1050.8|1051.4|1051.2|1051|1050.8|979
1629373480000|2021-08-19 11:44:40|1051||1051.2||1051.2||1051||0
1629373490000|2021-08-19 11:44:50|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.2|1319
1629373500000|2021-08-19 11:45:00|1050.6|1050.6|1051|1050.6|1051|1050.6|1050.6|1050.6|136
1629373520000|2021-08-19 11:45:20|1051.2|1050.4|1050.8|1050.6|1051.2|1050.6|1050.8|1050.4|0
1629373530000|2021-08-19 11:45:30|1051||1051||1051||1051||0
1629373550000|2021-08-19 11:45:50|1051.2|1050.8|1051|1050.6|1051.2|1051|1051|1050.6|2648
1629373560000|2021-08-19 11:46:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1629373570000|2021-08-19 11:46:10|1050.8|1050.8|1051.2|1050.8|1051.2|1050.8|1050.8|1050.8|194
1629373580000|2021-08-19 11:46:20|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|250
1629373590000|2021-08-19 11:46:30|1051.2|1051|1051.4|1051|1051.4|1051|1051|1050.8|893
1629373600000|2021-08-19 11:46:40|1051.2|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051|118
1629373610000|2021-08-19 11:46:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1629373630000|2021-08-19 11:47:10|1051.6|1050.8|1051.4|1051|1051.6|1051.2|1051.4|1050.8|3764
1629373640000|2021-08-19 11:47:20||1050.8||1051||1051||1050.8|0
1629373650000|2021-08-19 11:47:30|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|161
1629373680000|2021-08-19 11:48:00|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|755
1629373690000|2021-08-19 11:48:10|1051|1050.2|1050.8|1050.4|1051|1050.4|1050.6|1050.2|0
1629373700000|2021-08-19 11:48:20||1050.2||1050.2||1050.4||1050.2|0
1629373710000|2021-08-19 11:48:30|1050.6|1050.4|1051|1050.4|1051|1050.6|1050.6|1050.4|28
1629373720000|2021-08-19 11:48:40|1050.8|1050.6|1050.8|1050.2|1051|1050.6|1050.6|1050.2|0
1629373730000|2021-08-19 11:48:50||1050.4||1050.4||1050.4||1050.2|0
1629373740000|2021-08-19 11:49:00||1050.2||1050.4||1050.4||1050.2|0
1629373750000|2021-08-19 11:49:10|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|17
1629373760000|2021-08-19 11:49:20|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.4|1050|0
1629373770000|2021-08-19 11:49:30|1050.4|1050.2|1050.8|1050.2|1050.8|1050.2|1050.4|1050|0
1629373780000|2021-08-19 11:49:40|1050.6||1050.8||1050.8||1050.6||0
1629373790000|2021-08-19 11:49:50|1050.6|1050|1050.4|1050|1050.6|1050.2|1050.2|1049.8|2899
1629373800000|2021-08-19 11:50:00|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1629373820000|2021-08-19 11:50:20|1050|1049.6|1050.2|1050|1050.2|1050|1049.8|1049.6|2402
1629373830000|2021-08-19 11:50:30||1049.8||1049.8||1049.8||1049.6|315
1629373860000|2021-08-19 11:51:00|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|1318
1629373900000|2021-08-19 11:51:40||1050||1049.8||1050||1049.8|500
1629373950000|2021-08-19 11:52:30|1050.4|1050|1050.4|1050.2|1050.6|1050.2|1050.4|1050|1
1629373960000|2021-08-19 11:52:40|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|14
1629373970000|2021-08-19 11:52:50|1050.2|1049.8|1050|1049.8|1050.2|1050|1050|1049.6|701
1629373980000|2021-08-19 11:53:00|1050.2|1049.6|1050|1049.8|1050.2|1049.8|1050|1049.6|957
1629373990000|2021-08-19 11:53:10|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|1231
1629374020000|2021-08-19 11:53:40||1049.8||1049.6||1049.8||1049.6|0
1629374030000|2021-08-19 11:53:50|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|20
1629374040000|2021-08-19 11:54:00|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1715
1629374050000|2021-08-19 11:54:10||1050||1049.8||1050||1049.8|0
1629374070000|2021-08-19 11:54:30|1050|1049.6|1050|1049.6|1050|1049.8|1049.6|1049.4|1519
1629374080000|2021-08-19 11:54:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|2092
1629374100000|2021-08-19 11:55:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.4|0
1629374110000|2021-08-19 11:55:10|1050.2|1050|1050|1049.6|1050.2|1050|1049.8|1049.4|10314
1629374130000|2021-08-19 11:55:30|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.4|474
1629374140000|2021-08-19 11:55:40|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.6|3875
1629374150000|2021-08-19 11:55:50|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|230
1629374160000|2021-08-19 11:56:00|1050.6|1050.2|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|809
1629374170000|2021-08-19 11:56:10|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050|207
1629374180000|2021-08-19 11:56:20|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.2|1049.8|1125
1629374190000|2021-08-19 11:56:30|1050.2||1050.2||1050.4||1050.2||0
1629374200000|2021-08-19 11:56:40|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1629374230000|2021-08-19 11:57:10|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|359
1629374240000|2021-08-19 11:57:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|448
1629374250000|2021-08-19 11:57:30|1050.8||1050.6||1050.8||1050.6||0
1629374260000|2021-08-19 11:57:40|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1629374270000|2021-08-19 11:57:50|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1629374280000|2021-08-19 11:58:00|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|0
1629374290000|2021-08-19 11:58:10||1050.2||1050.2||1050.2||1050.2|0
1629374300000|2021-08-19 11:58:20|1050.8||1050.8||1050.8||1050.8||0
1629374310000|2021-08-19 11:58:30|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|0
1629374320000|2021-08-19 11:58:40||1050.6||1050.4||1050.6||1050.4|0
1629374340000|2021-08-19 11:59:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|35
1629374350000|2021-08-19 11:59:10|1050.8||1050.6||1050.8||1050.6||0
1629374370000|2021-08-19 11:59:30|1050.8||1050.6||1050.8||1050.6||0
1629374380000|2021-08-19 11:59:40|1050.4||1050.6||1050.6||1050.4||78
1629374390000|2021-08-19 11:59:50|1050.8|1050.4|1050.8|1050.2|1050.8|1050.6|1050.6|1050.2|5849
1629374400000|2021-08-19 12:00:00|1051|1050.4|1050.4|1050|1051|1050.6|1050.4|1050|911
1629374410000|2021-08-19 12:00:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1629374430000|2021-08-19 12:00:30|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1629374440000|2021-08-19 12:00:40|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.6|1049.4|4339
1629374450000|2021-08-19 12:00:50|1049.6|1049.2|1050|1049.6|1050.2|1049.8|1049.6|1049.2|2068
1629374460000|2021-08-19 12:01:00|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1629374470000|2021-08-19 12:01:10||1049.6||1049.6||1049.6||1049.4|0
1629374480000|2021-08-19 12:01:20||1049.4||1049.4||1049.4||1049.4|0
1629374510000|2021-08-19 12:01:50|1050|1049.6|1050|1049.4|1050|1049.6|1050|1049.4|0
1629374520000|2021-08-19 12:02:00|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.4|0
1629374530000|2021-08-19 12:02:10|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049.4|3744
1629374540000|2021-08-19 12:02:20|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|502
1629374550000|2021-08-19 12:02:30||1049.4||1049.6||1049.6||1049.4|0
1629374560000|2021-08-19 12:02:40|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1629374570000|2021-08-19 12:02:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|526
1629374580000|2021-08-19 12:03:00||1049.2||1049.4||1049.4||1049.2|0
1629374590000|2021-08-19 12:03:10|1050|1049.6|1050|1049.4|1050|1049.6|1050|1049.4|1227
1629374600000|2021-08-19 12:03:20|1049.8|1049.2|1049.6|1049.2|1049.8|1049.2|1049.4|1049|704
1629374610000|2021-08-19 12:03:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|0
1629374620000|2021-08-19 12:03:40|1050|1049.6|1050|1049.4|1050|1049.6|1050|1049.4|0
1629374630000|2021-08-19 12:03:50|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|0
1629374640000|2021-08-19 12:04:00|||||||||2030
1629374650000|2021-08-19 12:04:10|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1629374660000|2021-08-19 12:04:20|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|13
1629374670000|2021-08-19 12:04:30|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1629374690000|2021-08-19 12:04:50|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1049.8|1401
1629374700000|2021-08-19 12:05:00|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|96
1629374710000|2021-08-19 12:05:10|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|0
1629374720000|2021-08-19 12:05:20|1050.2|1050|1050|1049.8|1050.2|1050|1050|1049.6|820
1629374730000|2021-08-19 12:05:30||1049.6||1049.6||1049.6||1049.6|0
1629374740000|2021-08-19 12:05:40|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|1125
1629374750000|2021-08-19 12:05:50|1050.2|1049.8|1050.4|1049.8|1050.4|1049.8|1050.2|1049.8|489
1629374760000|2021-08-19 12:06:00|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1629374770000|2021-08-19 12:06:10|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|469
1629374780000|2021-08-19 12:06:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1629374790000|2021-08-19 12:06:30|1050.4|1050|1050.6|1050.4|1050.6|1050.4|1050.4|1050|1791
1629374810000|2021-08-19 12:06:50|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|140
1629374830000|2021-08-19 12:07:10|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1629374840000|2021-08-19 12:07:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1629374860000|2021-08-19 12:07:40||1050.4||1050.2||1050.4||1050.2|0
1629374870000|2021-08-19 12:07:50|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|636
1629374880000|2021-08-19 12:08:00|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|1800
1629374890000|2021-08-19 12:08:10||1050.4||1050.4||1050.4||1050.4|0
1629374900000|2021-08-19 12:08:20|1050.4|1050.2|1050.8|1050.2|1050.8|1050.4|1050.4|1050.2|203
1629374910000|2021-08-19 12:08:30||1050.4||1050.4||1050.6||1050.4|708
1629374920000|2021-08-19 12:08:40|1050.6|1050.2|1050.6|1050.4|1050.8|1050.4|1050.4|1050.2|1586
1629374940000|2021-08-19 12:09:00|1050.8|1050.6|1051.6|1051.2|1051.6|1051.4|1050.8|1050.6|4877
1629374950000|2021-08-19 12:09:10|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1629374960000|2021-08-19 12:09:20||1051||1051||1051||1051|0
1629374970000|2021-08-19 12:09:30||1051.2||1051||1051.2||1051|0
1629374980000|2021-08-19 12:09:40||1051.2||1051.2||1051.2||1051.2|0
1629374990000|2021-08-19 12:09:50||1051||1051.2||1051.2||1051|0
1629375000000|2021-08-19 12:10:00|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.2|1051|550
1629375010000|2021-08-19 12:10:10|1051.8|1051.2|1051.8|1051.6|1051.8|1051.6|1051.6|1051.2|0
1629375020000|2021-08-19 12:10:20|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1629375030000|2021-08-19 12:10:30|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|800
1629375040000|2021-08-19 12:10:40|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1629375050000|2021-08-19 12:10:50|1052|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.4|5367
1629375060000|2021-08-19 12:11:00|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|300
1629375090000|2021-08-19 12:11:30|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|3718
1629375100000|2021-08-19 12:11:40|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.6|1051|0
1629375110000|2021-08-19 12:11:50|1051.8|1051.2|1051.8|1051.6|1052|1051.6|1051.8|1051.2|1546
1629375120000|2021-08-19 12:12:00|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|1044
1629375130000|2021-08-19 12:12:10|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|96
1629375150000|2021-08-19 12:12:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|26
1629375160000|2021-08-19 12:12:40|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1052.4|1052|3222
1629375170000|2021-08-19 12:12:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1629375180000|2021-08-19 12:13:00|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1051.8|313
1629375190000|2021-08-19 12:13:10|1052.6|1051.8|1052.6|1052|1052.6|1052.2|1052.6|1051.8|100
1629375200000|2021-08-19 12:13:20||1052.2||1052||1052.2||1052|0
1629375210000|2021-08-19 12:13:30||1052.2||1052.2||1052.2||1052.2|0
1629375220000|2021-08-19 12:13:40|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|0
1629375230000|2021-08-19 12:13:50|1052.6|1051.8|1052.2|1051.8|1052.6|1051.8|1052.2|1051.8|0
1629375240000|2021-08-19 12:14:00|||||||||200
1629375250000|2021-08-19 12:14:10|1052||1052.2||1052.2||1052||0
1629375260000|2021-08-19 12:14:20|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1629375290000|2021-08-19 12:14:50|1052|1051.6|1052.2|1051.6|1052.2|1051.8|1051.8|1051.4|1038
1629375300000|2021-08-19 12:15:00|1052||1052||1052||1052||0
1629375310000|2021-08-19 12:15:10|1052.2|1051.8|1052.4|1052|1052.4|1052.2|1052.2|1051.8|684
1629375320000|2021-08-19 12:15:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|2
1629375350000|2021-08-19 12:15:50|1052|1051.6|1052|1051.4|1052|1051.6|1051.8|1051.4|951
1629375360000|2021-08-19 12:16:00|1051.8|1051.6|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|0
1629375370000|2021-08-19 12:16:10|1051.8||1051.6||1051.8||1051.6||0
1629375380000|2021-08-19 12:16:20||1051.4||1051.4||1051.4||1051.4|0
1629375400000|2021-08-19 12:16:40|1051.8|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|1541
1629375430000|2021-08-19 12:17:10||1051.2||1051.4||1051.4||1051.2|0
1629375470000|2021-08-19 12:17:50|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1629375520000|2021-08-19 12:18:40||1051.8||1051.8||1051.8||1051.8|0
1629375540000|2021-08-19 12:19:00|1052.2|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|385
1629375570000|2021-08-19 12:19:30|1052.4|1052|1052.6|1052.2|1052.6|1052.4|1052.4|1052|3594
1629375590000|2021-08-19 12:19:50|1052.4|1052|1052.4|1052.2|1052.4|1052.2|1052.4|1052|0
1629375600000|2021-08-19 12:20:00|1052.6|1052|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1629375610000|2021-08-19 12:20:10|1052.8|1052|1052.8|1052.6|1052.8|1052.6|1052.8|1052|0
1629375620000|2021-08-19 12:20:20|1053|1052.8|1053.8|1053.4|1054|1053.8|1053|1052.8|3920
1629375630000|2021-08-19 12:20:30|1053.6|1053.2|1054|1053.4|1054|1053.4|1053.2|1053|360
1629375640000|2021-08-19 12:20:40|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1629375650000|2021-08-19 12:20:50|1054|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|0
1629375660000|2021-08-19 12:21:00|1053.8|1053.8|1054|1053.6|1054.2|1053.8|1053.8|1053.4|1713
1629375670000|2021-08-19 12:21:10|1053.8|1053.4|1053.4|1053.2|1053.8|1053.4|1053.4|1053.2|0
1629375680000|2021-08-19 12:21:20|1053.6||1053.6||1053.6||1053.4||0
1629375690000|2021-08-19 12:21:30|1053.8||1053.6||1053.8||1053.4||0
1629375700000|2021-08-19 12:21:40|1053.4|1053|1053.6|1053|1053.6|1053.2|1053.2|1053|476
1629375710000|2021-08-19 12:21:50||1053.2||1053||1053.2||1053|0
1629375720000|2021-08-19 12:22:00|1053.4||1053.2||1053.4||1053.2||81
1629375730000|2021-08-19 12:22:10|1053.4||1053.2||1053.4||1053.2||0
1629375740000|2021-08-19 12:22:20|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|1978
1629375750000|2021-08-19 12:22:30|1053.2||1053.2||1053.2||1053.2||46
1629375760000|2021-08-19 12:22:40|1053.4||1053.4||1053.4||1053.4||0
1629375770000|2021-08-19 12:22:50|1053|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|654
1629375810000|2021-08-19 12:23:30|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|0
1629375820000|2021-08-19 12:23:40|1053||1053.2||1053.2||1053||0
1629375830000|2021-08-19 12:23:50|1053.4||1053.4||1053.4||1053.4||0
1629375840000|2021-08-19 12:24:00|1053.2||1053.2||1053.2||1053.2||0
1629375850000|2021-08-19 12:24:10|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|1004
1629375860000|2021-08-19 12:24:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1629375880000|2021-08-19 12:24:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|868
1629375890000|2021-08-19 12:24:50|1052.8|1052.4|1053|1052.6|1053|1052.8|1052.8|1052.4|0
1629375920000|2021-08-19 12:25:20|1052.8||1053||1053||1052.8||0
1629376020000|2021-08-19 12:27:00|1052.8||1052.8||1052.8||1052.8||0
1629376030000|2021-08-19 12:27:10||1052.4||1052.4||1052.4||1052.4|502
1629376040000|2021-08-19 12:27:20|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|1412
1629376060000|2021-08-19 12:27:40|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.6|478
1629376070000|2021-08-19 12:27:50||1052.6||1052.8||1052.8||1052.6|0
1629376100000|2021-08-19 12:28:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|260
1629376120000|2021-08-19 12:28:40|||||||||274
1629376170000|2021-08-19 12:29:30|1052.6|1052.4|1053.2|1053|1053.2|1053|1052.6|1052.4|1522
1629376180000|2021-08-19 12:29:40|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|365
1629376210000|2021-08-19 12:30:10|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.4|365
1629376220000|2021-08-19 12:30:20|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|1000
1629376230000|2021-08-19 12:30:30|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.6|968
1629376240000|2021-08-19 12:30:40|1053.6|1053.2|1053.4|1053|1053.8|1053.4|1053.2|1053|431
1629376250000|2021-08-19 12:30:50|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053.2|0
1629376260000|2021-08-19 12:31:00|1053.6|1053.6|1053.2|1052.8|1053.8|1053.6|1053.2|1052.8|383
1629376280000|2021-08-19 12:31:20||1052.6||1052.6||1052.6||1052.6|0
1629376290000|2021-08-19 12:31:30|1053|1052.8|1052.8|1052.6|1053|1052.8|1052.8|1052.4|0
1629376300000|2021-08-19 12:31:40|1053||1053||1053||1053||0
1629376330000|2021-08-19 12:32:10|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|799
1629376380000|2021-08-19 12:33:00|1052.8|1052.4|1053.2|1052.6|1053.2|1052.8|1052.8|1052.4|1935
1629376390000|2021-08-19 12:33:10|1053.4|1052.8|1053|1052.6|1053.4|1053|1053|1052.6|500
1629376400000|2021-08-19 12:33:20|1052.8|1052.4|1052.6|1052.2|1053|1052.6|1052.6|1052.2|1890
1629376410000|2021-08-19 12:33:30||1052||1052||1052||1052|0
1629376420000|2021-08-19 12:33:40|1052.4||1052.4||1052.4||1052.4||0
1629376430000|2021-08-19 12:33:50|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|463
1629376450000|2021-08-19 12:34:10|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1051.8|1051.4|2667
1629376460000|2021-08-19 12:34:20||1051.6||1051.6||1051.8||1051.4|0
1629376470000|2021-08-19 12:34:30||1051.4||1051.6||1051.6||1051.4|0
1629376500000|2021-08-19 12:35:00|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|2944
1629376510000|2021-08-19 12:35:10|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|1000
1629376520000|2021-08-19 12:35:20|1052.8||1052.8||1052.8||1052.8||0
1629376530000|2021-08-19 12:35:30|1052.6|1052.4|1053|1052.4|1053.2|1052.8|1052.6|1052.4|1857
1629376540000|2021-08-19 12:35:40|1052.8||1052.8||1052.8||1052.8||0
1629376550000|2021-08-19 12:35:50|1052.6||1052.8||1052.8||1052.6||0
1629376560000|2021-08-19 12:36:00|1052.6|1052.2|1052.8|1052.4|1053|1052.6|1052.4|1052.2|1312
1629376570000|2021-08-19 12:36:10|1052.6|1052.2|1052.8|1052.4|1053|1052.4|1052.6|1052.2|0
1629376580000|2021-08-19 12:36:20|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052.2|0
1629376590000|2021-08-19 12:36:30|1052.6|1052|1052.2|1051.8|1052.6|1052|1052.2|1051.8|0
1629376600000|2021-08-19 12:36:40|1052.4||1052.2||1052.4||1052.2||0
1629376610000|2021-08-19 12:36:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1629376620000|2021-08-19 12:37:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1629376630000|2021-08-19 12:37:10|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1629376640000|2021-08-19 12:37:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1629376650000|2021-08-19 12:37:30|1052.8|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.6|1379
1629376660000|2021-08-19 12:37:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|83
1629376670000|2021-08-19 12:37:50|1052.6||1052.6||1052.6||1052.6||0
1629376710000|2021-08-19 12:38:30|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|709
1629376720000|2021-08-19 12:38:40|1052.4|1052|1052.4|1051.8|1052.6|1052|1052.2|1051.8|30
1629376730000|2021-08-19 12:38:50|1052.6|1052|1053|1052.6|1053|1052.6|1052.6|1052|1136
1629376740000|2021-08-19 12:39:00|1052.8|1052.4|1053|1052.4|1053|1052.6|1052.8|1052.4|0
1629376750000|2021-08-19 12:39:10|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1629376760000|2021-08-19 12:39:20|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1629376770000|2021-08-19 12:39:30|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|988
1629376780000|2021-08-19 12:39:40|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1629376790000|2021-08-19 12:39:50|1053.6|1053.2|1054|1053.4|1054|1053.4|1053.6|1053.2|0
1629376800000|2021-08-19 12:40:00|1053.8|1053.2|1054|1053.6|1054|1053.6|1053.6|1053.2|0
1629376810000|2021-08-19 12:40:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|2003
1629376820000|2021-08-19 12:40:20|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1053.6|1053.4|3169
1629376830000|2021-08-19 12:40:30|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1629376840000|2021-08-19 12:40:40|1054.2|1053.4|1053.8|1053.4|1054.2|1053.4|1053.8|1053.4|0
1629376850000|2021-08-19 12:40:50|1053.6||1053.8||1053.8||1053.6||0
1629376860000|2021-08-19 12:41:00|1054|1053.6|1053.8|1053.6|1054.2|1053.6|1053.8|1053.6|154
1629376870000|2021-08-19 12:41:10|1054|1053.8|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|1
1629376880000|2021-08-19 12:41:20|1054||1053.8||1054||1053.8||0
1629376890000|2021-08-19 12:41:30|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1629376900000|2021-08-19 12:41:40|1054.2|1053.8|1054.4|1054.2|1054.4|1054.2|1054.2|1053.8|2802
1629376910000|2021-08-19 12:41:50|1054.6|1054.4|1054.4|1054|1055|1054.4|1054.4|1053.8|3653
1629376920000|2021-08-19 12:42:00|1054.6|1053.8|1054.4|1053.8|1054.6|1054|1054.2|1053.8|0
1629376930000|2021-08-19 12:42:10|1054.6|1054|1054.4|1054|1054.6|1054|1054.4|1054|3000
1629376940000|2021-08-19 12:42:20|1054.2||1054.4||1054.4||1054.2||0
1629376950000|2021-08-19 12:42:30|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054|1053.6|435
1629376960000|2021-08-19 12:42:40|1054|1053.8|1054|1053.6|1054.2|1053.8|1053.8|1053.4|328
1629376970000|2021-08-19 12:42:50|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054|1053.6|0
1629376980000|2021-08-19 12:43:00|1054.2||1054.2||1054.2||1054.2||0
1629376990000|2021-08-19 12:43:10||1053.6||1053.6||1053.6||1053.6|0
1629377010000|2021-08-19 12:43:30||1053.8||1053.8||1053.8||1053.8|80
1629377020000|2021-08-19 12:43:40|1054.4|1053.6|1054.6|1054.2|1054.6|1054.2|1054.4|1053.6|0
1629377030000|2021-08-19 12:43:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1054|3
1629377040000|2021-08-19 12:44:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1629377050000|2021-08-19 12:44:10|1054|1054|1054.4|1054|1054.4|1054|1054|1054|0
1629377060000|2021-08-19 12:44:20|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1629377070000|2021-08-19 12:44:30|1054.4|1054|1054.4|1054.2|1054.6|1054.2|1054.4|1054|1011
1629377080000|2021-08-19 12:44:40|1054.6||1054.6||1054.6||1054.4||0
1629377090000|2021-08-19 12:44:50|1054.4||1054.4||1054.4||1054.4||0
1629377100000|2021-08-19 12:45:00|1054.2|1054|1054|1053.8|1054.2|1054|1054|1053.8|8
1629377110000|2021-08-19 12:45:10|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|0
1629377120000|2021-08-19 12:45:20|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|16
1629377130000|2021-08-19 12:45:30|1053.8|1053.4|1053.8|1053.2|1054|1053.6|1053.8|1053.2|5000
1629377140000|2021-08-19 12:45:40|1053.6|1053.4|1053.8|1053.4|1054|1053.4|1053.4|1053|750
1629377150000|2021-08-19 12:45:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1629377160000|2021-08-19 12:46:00||1053.4||1053.4||1053.4||1053.4|0
1629377170000|2021-08-19 12:46:10||1053.2||1053.2||1053.2||1053|2
1629377180000|2021-08-19 12:46:20|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|1115
1629377190000|2021-08-19 12:46:30|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|2
1629377210000|2021-08-19 12:46:50|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1629377230000|2021-08-19 12:47:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|1339
1629377240000|2021-08-19 12:47:20|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|750
1629377260000|2021-08-19 12:47:40||1053.2||1053.2||1053.2||1053.2|0
1629377280000|2021-08-19 12:48:00|1053.2|1053|1053|1052.6|1053.4|1053|1053|1052.6|671
1629377290000|2021-08-19 12:48:10||1052.4||1052.6||1052.6||1052.4|0
1629377300000|2021-08-19 12:48:20|1053.2|1052.4|1053.2|1052.6|1053.2|1052.6|1053.2|1052.4|0
1629377310000|2021-08-19 12:48:30|1053|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|729
1629377320000|2021-08-19 12:48:40|1052.8|1052.4|1052.6|1052|1052.8|1052.4|1052.4|1052|1867
1629377340000|2021-08-19 12:49:00||1052.2||1052.2||1052.2||1052.2|0
1629377350000|2021-08-19 12:49:10|1052.8|1052.4|1053|1052.6|1053.2|1052.6|1052.8|1052.2|936
1629377360000|2021-08-19 12:49:20||1052.4||1052.6||1052.6||1052.4|0
1629377370000|2021-08-19 12:49:30||1052.4||1052.6||1052.6||1052.4|0
1629377380000|2021-08-19 12:49:40|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|0
1629377390000|2021-08-19 12:49:50||1052.4||1052.4||1052.4||1052.2|0
1629377400000|2021-08-19 12:50:00|1052.6|1052.2|1052.4|1052|1052.6|1052.4|1052.2|1052|33
1629377410000|2021-08-19 12:50:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1629377420000|2021-08-19 12:50:20||1052||1051.8||1052||1051.8|250
1629377430000|2021-08-19 12:50:30|1052|1051.6|1052|1051.8|1052|1051.8|1052|1051.6|0
1629377440000|2021-08-19 12:50:40|1052.2||1052.2||1052.2||1052.2||0
1629377490000|2021-08-19 12:51:30|1052|1051.6|1051.8|1051.6|1052|1051.8|1051.8|1051.4|1713
1629377500000|2021-08-19 12:51:40|1052|1051.4|1052|1051.6|1052|1051.6|1052|1051.4|0
1629377510000|2021-08-19 12:51:50|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|0
1629377520000|2021-08-19 12:52:00||1051.8||1052||1052||1051.8|0
1629377530000|2021-08-19 12:52:10|1052.4|1052.2|1052.2|1051.8|1052.4|1052.2|1052|1051.8|2250
1629377540000|2021-08-19 12:52:20||1051.6||1051.8||1051.8||1051.6|0
1629377550000|2021-08-19 12:52:30||1051.6||1051.8||1051.8||1051.6|0
1629377560000|2021-08-19 12:52:40||1051.6||1051.8||1052||1051.6|13
1629377600000|2021-08-19 12:53:20|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|446
1629377610000|2021-08-19 12:53:30|1052.8|1052.4|1052.6|1052.2|1053|1052.6|1052.4|1052|603
1629377620000|2021-08-19 12:53:40|1052.2|1052|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|61
1629377630000|2021-08-19 12:53:50|1052.4||1052.2||1052.4||1052.2||0
1629377640000|2021-08-19 12:54:00|1052.4|1052|1052.6|1052|1052.8|1052.4|1052.4|1052|3492
1629377650000|2021-08-19 12:54:10||1052.2||1052.2||1052.2||1052.2|0
1629377670000|2021-08-19 12:54:30|1052.4|1052|1052.2|1051.6|1052.4|1052.2|1052|1051.6|1096
1629377680000|2021-08-19 12:54:40|1052|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1629377690000|2021-08-19 12:54:50|1052.2|1051.4|1051.8|1051.4|1052.2|1051.6|1051.8|1051.4|0
1629377700000|2021-08-19 12:55:00|1052|1051.6|1052|1051.4|1052|1051.6|1051.8|1051.4|0
1629377710000|2021-08-19 12:55:10|1052.2|1051.6|1052|1051.6|1052.2|1051.6|1052|1051.6|0
1629377720000|2021-08-19 12:55:20|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.6|356
1629377730000|2021-08-19 12:55:30||1051.6||1051.8||1051.8||1051.6|0
1629377740000|2021-08-19 12:55:40||1052||1051.8||1052||1051.8|0
1629377770000|2021-08-19 12:56:10||1052||1052||1052||1052|0
1629377780000|2021-08-19 12:56:20|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|462
1629377790000|2021-08-19 12:56:30|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|2400
1629377800000|2021-08-19 12:56:40||1052.2||1052||1052.2||1052|0
1629377810000|2021-08-19 12:56:50|1052.2|1052.2|1052.4|1052|1052.6|1052.2|1052.2|1052|6735
1629377820000|2021-08-19 12:57:00|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1051.8|1051.4|2700
1629377840000|2021-08-19 12:57:20||1051.6||1051.4||1051.6||1051.4|0
1629377850000|2021-08-19 12:57:30|1051.8||1051.8||1051.8||1051.8||0
1629377860000|2021-08-19 12:57:40||1051.2||1051.4||1051.4||1051.2|0
1629377890000|2021-08-19 12:58:10|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|235
1629377900000|2021-08-19 12:58:20|1052.2||1052||1052.2||1052||0
1629377910000|2021-08-19 12:58:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|0
1629377950000|2021-08-19 12:59:10|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1629377990000|2021-08-19 12:59:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1629378000000|2021-08-19 13:00:00|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|953
1629378010000|2021-08-19 13:00:10|1051.8|1051.8|1051.8|1051.4|1051.8|1051.8|1051.6|1051.4|1496
1629378020000|2021-08-19 13:00:20|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|406
1629378040000|2021-08-19 13:00:40|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1629378050000|2021-08-19 13:00:50|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.4|0
1629378060000|2021-08-19 13:01:00|1052.2|1051.6|1052|1051.6|1052.2|1051.6|1052|1051.6|0
1629378070000|2021-08-19 13:01:10|1052.2||1052||1052.2||1052||0
1629378080000|2021-08-19 13:01:20|1052.2||1052||1052.2||1052||0
1629378090000|2021-08-19 13:01:30|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1629378110000|2021-08-19 13:01:50|1051.6||1051.8||1051.8||1051.6||2837
1629378120000|2021-08-19 13:02:00|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|188
1629378140000|2021-08-19 13:02:20|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|102
1629378150000|2021-08-19 13:02:30||1052.2||1052||1052.2||1052|495
1629378180000|2021-08-19 13:03:00|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|451
1629378200000|2021-08-19 13:03:20|1052||1052.2||1052.2||1052||1036
1629378220000|2021-08-19 13:03:40|1052|1051.6|1052.4|1052|1052.4|1052.2|1052|1051.6|2994
1629378240000|2021-08-19 13:04:00|1052.2|1052.2|1052.6|1052.2|1052.8|1052.4|1052.2|1052|15377
1629378260000|2021-08-19 13:04:20|1052.4|1052|1052|1051.8|1052.4|1052.2|1052|1051.8|3762
1629378270000|2021-08-19 13:04:30|||||||||43
1629378280000|2021-08-19 13:04:40|1052.2|1052|1052.2|1052|1052.2|1052|1052.2|1051.8|484
1629378290000|2021-08-19 13:04:50|1052.4||1052.2||1052.4||1052.2||881
1629378300000|2021-08-19 13:05:00|1052.4|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1052|1078
1629378310000|2021-08-19 13:05:10|1052.4|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052.2|225
1629378330000|2021-08-19 13:05:30|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|0
1629378350000|2021-08-19 13:05:50|1053.2|1052.8|1053.2|1053|1053.4|1053|1053|1052.8|326
1629378380000|2021-08-19 13:06:20|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|1432
1629378390000|2021-08-19 13:06:30|1053.2|1052.8|1053.2|1053|1053.2|1053|1053.2|1052.8|0
1629378410000|2021-08-19 13:06:50|1053.4||1053.4||1053.4||1053.4||887
1629378420000|2021-08-19 13:07:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053|627
1629378430000|2021-08-19 13:07:10|1053.8|1053.4|1054|1053.8|1054.2|1053.8|1053.8|1053.4|465
1629378440000|2021-08-19 13:07:20|1053.8|1053.6|1054|1053.6|1054.2|1053.6|1053.8|1053.6|400
1629378450000|2021-08-19 13:07:30|1054.2|1053.8|1054.2|1054|1054.2|1054|1054|1053.8|1002
1629378460000|2021-08-19 13:07:40||1053.8||1053.8||1053.8||1053.8|0
1629378470000|2021-08-19 13:07:50|1054|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.4|968
1629378480000|2021-08-19 13:08:00||1053.4||1053.4||1053.6||1053.4|0
1629378490000|2021-08-19 13:08:10|1053.8||1054||1054||1053.8||0
1629378500000|2021-08-19 13:08:20|1054.2|1053.6|1054.4|1054|1054.4|1054.2|1054.2|1053.6|4416
1629378510000|2021-08-19 13:08:30|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|1070
1629378520000|2021-08-19 13:08:40|1054.6|1054.2|1055|1054.8|1055|1054.8|1054.6|1054.2|3936
1629378530000|2021-08-19 13:08:50|1055.2|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|1111
1629378540000|2021-08-19 13:09:00|1055.4|1055|1054.8|1054.4|1055.6|1055.2|1054.8|1054.4|8304
1629378550000|2021-08-19 13:09:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.4|0
1629378560000|2021-08-19 13:09:20|1054.8|1054.8|1055.2|1054.8|1055.4|1055|1054.8|1054.8|4099
1629378570000|2021-08-19 13:09:30|1055|1054.6|1055|1054.6|1055|1054.8|1055|1054.4|0
1629378580000|2021-08-19 13:09:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|567
1629378590000|2021-08-19 13:09:50||1054.2||1054.2||1054.2||1054.2|324
1629378600000|2021-08-19 13:10:00|1055|1054.4|1054.8|1054.4|1055|1054.4|1054.8|1054.4|0
1629378610000|2021-08-19 13:10:10||1054.2||1054.4||1054.4||1054.2|0
1629378620000|2021-08-19 13:10:20|1054.6|1054.2|1055|1054.4|1055.2|1054.8|1054.6|1054.2|445
1629378630000|2021-08-19 13:10:30||1054.6||1054.6||1054.6||1054.6|0
1629378660000|2021-08-19 13:11:00|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055.2|1054.8|0
1629378670000|2021-08-19 13:11:10|1055.4|1055|1055.8|1055.2|1055.8|1055.2|1055.4|1055|413
1629378680000|2021-08-19 13:11:20|1056|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|850
1629378690000|2021-08-19 13:11:30|1056|1055.6|1056|1055.8|1056|1055.8|1056|1055.6|0
1629378700000|2021-08-19 13:11:40|1056.2|1056|1056.4|1055.8|1056.4|1056|1056.2|1055.8|0
1629378710000|2021-08-19 13:11:50|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|491
1629378730000|2021-08-19 13:12:10|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.2|1748
1629378740000|2021-08-19 13:12:20||1055.2||1055.2||1055.2||1055.2|0
1629378750000|2021-08-19 13:12:30|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|0
1629378770000|2021-08-19 13:12:50|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|493
1629378780000|2021-08-19 13:13:00|1055.6||1055.8||1055.8||1055.6||0
1629378790000|2021-08-19 13:13:10||1055.4||1055.6||1055.6||1055.4|0
1629378800000|2021-08-19 13:13:20|1056|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|144
1629378810000|2021-08-19 13:13:30|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|144
1629378820000|2021-08-19 13:13:40|1056|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|41
1629378830000|2021-08-19 13:13:50||1056||1055.8||1056||1055.8|0
1629378840000|2021-08-19 13:14:00|1056.4|1056|1056.6|1056.2|1056.6|1056.4|1056.4|1056|7259
1629378850000|2021-08-19 13:14:10||1056.4||1056.2||1056.4||1056.2|0
1629378860000|2021-08-19 13:14:20||1056.4||1056.4||1056.4||1056.2|1532
1629378870000|2021-08-19 13:14:30|1056.8||1057||1057||1056.8||1441
1629378880000|2021-08-19 13:14:40|1057.2|1056.6|1056.8|1056.4|1057.4|1056.8|1056.8|1056.4|11822
1629378890000|2021-08-19 13:14:50|1057||1057||1057||1057||0
1629378900000|2021-08-19 13:15:00|1056.8|1056.2|1056.6|1056.2|1056.8|1056.2|1056.4|1056.2|2204
1629378910000|2021-08-19 13:15:10|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|2790
1629378920000|2021-08-19 13:15:20|1057|1056.6|1057.4|1057|1057.4|1057.2|1057|1056.6|704
1629378930000|2021-08-19 13:15:30|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.6|1057|0
1629378940000|2021-08-19 13:15:40|1058|1057.4|1058|1057.8|1058|1057.8|1058|1057.4|1180
1629378950000|2021-08-19 13:15:50|1057.8|1057.6|1057.8|1057.6|1058|1057.8|1057.8|1057.4|1864
1629378960000|2021-08-19 13:16:00|1057.6|1057.4|1058|1057.8|1058|1057.8|1057.6|1057.4|2061
1629378970000|2021-08-19 13:16:10|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|1057.8|1057.4|2
1629378980000|2021-08-19 13:16:20|1057.6|1057.4|1057.6|1057|1057.6|1057.4|1057.4|1057|2203
1629378990000|2021-08-19 13:16:30|1057.4||1057.6||1057.6||1057.4||0
1629379000000|2021-08-19 13:16:40|1057.8|1057.2|1057.8|1057.4|1057.8|1057.4|1057.8|1057.2|0
1629379010000|2021-08-19 13:16:50|1058|1057.6|1058.2|1057.6|1058.2|1058|1058|1057.6|2535
1629379020000|2021-08-19 13:17:00|1058|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|3010
1629379030000|2021-08-19 13:17:10|1057.6|1057.2|1058|1057.4|1058|1057.6|1057.6|1057.2|0
1629379040000|2021-08-19 13:17:20|1058.2|1057.6|1058.2|1057.8|1058.2|1058|1058.2|1057.6|180
1629379050000|2021-08-19 13:17:30||1057.6||1057.6||1057.8||1057.6|0
1629379060000|2021-08-19 13:17:40|1058.4|1057.8|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|5399
1629379070000|2021-08-19 13:17:50|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.4|3763
1629379080000|2021-08-19 13:18:00||1057.4||1057.4||1057.4||1057.4|0
1629379090000|2021-08-19 13:18:10||1057.6||1057.4||1057.6||1057.4|0
1629379100000|2021-08-19 13:18:20|1058.2|1057.6|1058.2|1057.6|1058.2|1057.8|1058.2|1057.4|0
1629379110000|2021-08-19 13:18:30|1058|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|0
1629379120000|2021-08-19 13:18:40|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.8|1057.2|1290
1629379130000|2021-08-19 13:18:50|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|114
1629379140000|2021-08-19 13:19:00|1058|1057.6|1058|1057.4|1058|1057.6|1057.8|1057.4|525
1629379150000|2021-08-19 13:19:10|1057.8|1057.2|1057.6|1057.4|1057.8|1057.6|1057.6|1057.2|4028
1629379160000|2021-08-19 13:19:20||1057.2||1057.2||1057.2||1057.2|0
1629379180000|2021-08-19 13:19:40|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1629379190000|2021-08-19 13:19:50|1058.2|1057.8|1058.2|1057.6|1058.4|1058|1058.2|1057.6|992
1629379200000|2021-08-19 13:20:00|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|0
1629379210000|2021-08-19 13:20:10|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.8|0
1629379220000|2021-08-19 13:20:20|1058|1058|1058.2|1057.8|1058.2|1058|1058|1057.8|2
1629379230000|2021-08-19 13:20:30|1057.8|1057.4|1057|1056.6|1057.8|1057.4|1057|1056.6|34007
1629379240000|2021-08-19 13:20:40|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1629379250000|2021-08-19 13:20:50|1057|1056.6|1057.2|1056.8|1057.2|1057|1057|1056.6|900
1629379260000|2021-08-19 13:21:00|1057.4|1057|1057.8|1057.4|1057.8|1057.4|1057.4|1056.8|513
1629379270000|2021-08-19 13:21:10|1057.6|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|0
1629379280000|2021-08-19 13:21:20|1057.4||1057.6||1057.6||1057.4||90
1629379290000|2021-08-19 13:21:30|1057.4||1057.6||1057.6||1057.4||0
1629379300000|2021-08-19 13:21:40|1057.4||1057.4||1057.4||1057.4||0
1629379310000|2021-08-19 13:21:50|1057.2|1057|1057.4|1057|1057.4|1057.2|1057.2|1057|1125
1629379320000|2021-08-19 13:22:00|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|225
1629379330000|2021-08-19 13:22:10|1057.2||1057.4||1057.4||1057.2||1000
1629379350000|2021-08-19 13:22:30|1057.2|1056.8|1057.2|1057|1057.2|1057|1057|1056.8|1013
1629379360000|2021-08-19 13:22:40|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|1439
1629379390000|2021-08-19 13:23:10|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|1000
1629379400000|2021-08-19 13:23:20||1057||1057||1057||1057|0
1629379410000|2021-08-19 13:23:30|1057|1056.8|1057|1056.6|1057|1056.8|1056.6|1056.4|2344
1629379420000|2021-08-19 13:23:40|1057.2|1057|1057|1056.6|1057.2|1057|1057|1056.6|6000
1629379450000|2021-08-19 13:24:10|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|1999
1629379460000|2021-08-19 13:24:20|1056.6|1056.2|1056.4|1055.8|1056.6|1056.2|1056.4|1055.8|6132
1629379470000|2021-08-19 13:24:30|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.6|0
1629379480000|2021-08-19 13:24:40|1056|1055.8|1056.2|1055.8|1056.4|1056|1056|1055.8|2
1629379500000|2021-08-19 13:25:00|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|4
1629379510000|2021-08-19 13:25:10|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|834
1629379520000|2021-08-19 13:25:20|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1629379530000|2021-08-19 13:25:30|1056.6|1056.4|1056.6|1056|1056.8|1056.4|1056.4|1056|506
1629379540000|2021-08-19 13:25:40|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1
1629379560000|2021-08-19 13:26:00|1056.2||1056.4||1056.4||1056.2||0
1629379570000|2021-08-19 13:26:10|1056.2|1056|1056.2|1055.8|1056.2|1056|1056.2|1055.8|0
1629379580000|2021-08-19 13:26:20|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|742
1629379590000|2021-08-19 13:26:30|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|1902
1629379600000|2021-08-19 13:26:40||1056.2||1056.2||1056.2||1056.2|0
1629379610000|2021-08-19 13:26:50||1056.4||1056.2||1056.4||1056.2|0
1629379620000|2021-08-19 13:27:00|1057|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.2|0
1629379630000|2021-08-19 13:27:10|1057||1056.8||1057||1056.8||0
1629379640000|2021-08-19 13:27:20|1057|1056.6|1057|1056.6|1057.2|1056.8|1056.8|1056.6|1547
1629379650000|2021-08-19 13:27:30|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1629379660000|2021-08-19 13:27:40|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1629379700000|2021-08-19 13:28:20|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|554
1629379750000|2021-08-19 13:29:10|1056.6||1056.6||1056.8||1056.6||0
1629379760000|2021-08-19 13:29:20|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|7
1629379770000|2021-08-19 13:29:30||1056.4||1056.2||1056.4||1056.2|0
1629379800000|2021-08-19 13:30:00|1056.4|1056.6|1056.2|1055.8|1057|1056.6|1056|1055.6|11198
1629379810000|2021-08-19 13:30:10|1056|1055.6|1055.6|1055.2|1056.4|1056|1055.2|1055|29383
1629379820000|2021-08-19 13:30:20|1055.8|1055.4|1056.2|1055.6|1056.2|1055.8|1055.4|1055.2|8421
1629379830000|2021-08-19 13:30:30|1056.4|1055.8|1056|1055.6|1056.4|1056|1055.8|1055.6|372
1629379840000|2021-08-19 13:30:40|1056.2|1055.8|1057.6|1057.2|1057.6|1057.4|1056|1055.6|7853
1629379850000|2021-08-19 13:30:50|1057.4|1057|1057|1056.6|1057.4|1057|1056|1055.8|10687
1629379860000|2021-08-19 13:31:00|1057.2|1056.8|1057.6|1057.2|1057.8|1057.6|1057|1056.8|1895
1629379870000|2021-08-19 13:31:10|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.8|1057.4|3666
1629379880000|2021-08-19 13:31:20|1057.8|1057.4|1057.6|1057.2|1058|1057.8|1057.4|1057.2|2168
1629379890000|2021-08-19 13:31:30|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057|1056.8|6119
1629379900000|2021-08-19 13:31:40|1057.8|1057|1057|1056.4|1057.8|1057|1057|1056.4|1156
1629379910000|2021-08-19 13:31:50|1056.8|1056.2|1057|1056.6|1057.6|1057|1056.4|1056.2|1494
1629379920000|2021-08-19 13:32:00|1057.2|1056.8|1058|1057.4|1058|1057.4|1057.2|1056.8|5797
1629379930000|2021-08-19 13:32:10|1058.2|1057.8|1057.8|1057.4|1058.4|1058.2|1057.6|1057.2|20890
1629379940000|2021-08-19 13:32:20|1058|1057.6|1058|1057.6|1058.4|1058.2|1057.8|1057.4|13876
1629379950000|2021-08-19 13:32:30|1058.2|1057.8|1058.4|1057.8|1058.6|1058.2|1058|1057.8|1972
1629379960000|2021-08-19 13:32:40|1058.2|1058|1058|1057.8|1058.6|1058|1058|1057.8|216
1629379970000|2021-08-19 13:32:50|1058.2|1058|1058.2|1057.8|1058.4|1058|1058|1057.8|413
1629379980000|2021-08-19 13:33:00|1058|1057.6|1057.6|1057.2|1058|1057.6|1057.2|1056.8|26762
1629379990000|2021-08-19 13:33:10|1057.8|1057.4|1058.4|1058|1058.4|1058|1057.6|1057.2|3367
1629380000000|2021-08-19 13:33:20|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1057.8|740
1629380010000|2021-08-19 13:33:30|1058.6|1058.2|1058.6|1058|1058.6|1058.4|1058.4|1058|6
1629380020000|2021-08-19 13:33:40|1058.4|1057.8|1058.6|1058.2|1058.6|1058.2|1058|1057.8|762
1629380030000|2021-08-19 13:33:50|1058.8|1058.4|1058.8|1058.2|1058.8|1058.6|1058.4|1058.2|2198
1629380040000|2021-08-19 13:34:00|1059|1058.4|1059|1058.6|1059|1058.8|1058.6|1058.2|27656
1629380050000|2021-08-19 13:34:10|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|2420
1629380060000|2021-08-19 13:34:20|1058.8|1058.4|1059|1058.6|1059|1058.8|1058.4|1058.2|248
1629380070000|2021-08-19 13:34:30|1059.2|1058.8|1059|1058.6|1059.6|1059.2|1058.8|1058.6|7964
1629380080000|2021-08-19 13:34:40|1058.8|1058.4|1059|1058.6|1059.2|1058.8|1058.6|1058.4|4159
1629380090000|2021-08-19 13:34:50|1059.2|1058.8|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|202
1629380100000|2021-08-19 13:35:00|1059|1058.6|1057.6|1057.2|1059|1058.6|1057.4|1057|15085
1629380110000|2021-08-19 13:35:10|1057.8|1057.4|1058.2|1057.8|1058.4|1058|1057.8|1057.4|0
1629380120000|2021-08-19 13:35:20|1058|1057.4|1058.2|1057.8|1058.2|1057.8|1057.4|1057|32255
1629380130000|2021-08-19 13:35:30|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.2|4508
1629380140000|2021-08-19 13:35:40|1058|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.4|1219
1629380150000|2021-08-19 13:35:50|1057.8|1057.4|1057.2|1056.8|1058|1057.6|1057.2|1056.8|1971
1629380160000|2021-08-19 13:36:00|1057.4|1057|1057|1056.6|1057.6|1057|1056.8|1056.4|2249
1629380170000|2021-08-19 13:36:10|1057.2|1056.8|1056.4|1056|1057.2|1056.8|1056|1055.8|8696
1629380180000|2021-08-19 13:36:20|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1629380190000|2021-08-19 13:36:30|1056.6|1056.2|1056.6|1056.2|1056.8|1056.4|1056.2|1055.8|3921
1629380200000|2021-08-19 13:36:40|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1629380210000|2021-08-19 13:36:50|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056|1055.8|0
1629380220000|2021-08-19 13:37:00|1056.4|1056|1057|1056.6|1057|1056.6|1056.2|1056|90
1629380230000|2021-08-19 13:37:10|1056.8||1057||1057||1056.8||483
1629380240000|2021-08-19 13:37:20|1057.2|1056.8|1057.4|1057|1057.6|1057.4|1057.2|1056.8|6009
1629380250000|2021-08-19 13:37:30|1057.2|1056.8|1057.4|1057|1057.6|1057|1057|1056.6|3905
1629380260000|2021-08-19 13:37:40|1057|1056.8|1056.8|1056.4|1057.2|1056.8|1056.6|1056.4|4626
1629380270000|2021-08-19 13:37:50|1056.6|1056.2|1056.2|1055.8|1056.8|1056.2|1056|1055.6|2636
1629380280000|2021-08-19 13:38:00|1056.4|1056|1056.6|1056.2|1056.6|1056.4|1056.4|1056|0
1629380290000|2021-08-19 13:38:10|1056.4|1056|1056|1055.6|1056.4|1056.2|1056|1055.6|1538
1629380300000|2021-08-19 13:38:20|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056|1055.6|820
1629380310000|2021-08-19 13:38:30|1056|1055.6|1055.4|1055|1056|1055.6|1055.2|1055|2443
1629380320000|2021-08-19 13:38:40|1055.6|1055.2|1055.6|1055|1055.8|1055.2|1055.4|1055|0
1629380330000|2021-08-19 13:38:50|1055.4|1054.8|1055.4|1055|1055.4|1055.2|1055|1054.6|1689
1629380340000|2021-08-19 13:39:00|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055|726
1629380350000|2021-08-19 13:39:10|1056|1055.2|1055.6|1055.2|1056|1055.2|1055.6|1055|0
1629380360000|2021-08-19 13:39:20|1055.8|1055|1055.4|1055|1055.8|1055.2|1055.2|1055|6
1629380370000|2021-08-19 13:39:30|1055.2|1054.8|1054.6|1054.2|1055.2|1055|1054.2|1054|7423
1629380380000|2021-08-19 13:39:40|1054.8|1054.4|1055.4|1055|1055.4|1055|1054.6|1054|5424
1629380390000|2021-08-19 13:39:50|1055.6|1055.2|1056|1055.6|1056|1055.6|1055.6|1055|3963
1629380400000|2021-08-19 13:40:00|1055.8|1055.4|1055.4|1055|1056|1055.4|1055.2|1055|4378
1629380410000|2021-08-19 13:40:10|1055.2|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.6|1704
1629380420000|2021-08-19 13:40:20|1055|1054.6|1054.4|1054.2|1055|1054.6|1054.4|1054.2|1508
1629380430000|2021-08-19 13:40:30|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|876
1629380440000|2021-08-19 13:40:40|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.6|1053.4|494
1629380450000|2021-08-19 13:40:50|1053.6|1053.2|1053.6|1053|1054|1053.6|1053.4|1053|1168
1629380460000|2021-08-19 13:41:00|1053.8|1053.2|1054.2|1053.8|1054.4|1054|1053.8|1053.2|2705
1629380470000|2021-08-19 13:41:10|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|950
1629380480000|2021-08-19 13:41:20|1054.4|1054|1054.6|1054.2|1054.8|1054.2|1054.4|1054|2443
1629380490000|2021-08-19 13:41:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1629380500000|2021-08-19 13:41:40|1054.8|1054.4|1055|1054.6|1055|1054.8|1054.8|1054.4|184
1629380510000|2021-08-19 13:41:50|1054.8|1054.8|1054.8|1054.4|1054.8|1054.8|1054.6|1054.4|480
1629380520000|2021-08-19 13:42:00|1054.6||1055||1055||1054.6||0
1629380530000|2021-08-19 13:42:10|1055.2|1054.6|1055.8|1055.4|1055.8|1055.4|1055.2|1054.6|4940
1629380540000|2021-08-19 13:42:20|1056|1055.6|1055.6|1055.2|1056|1055.6|1055.4|1055.2|0
1629380550000|2021-08-19 13:42:30|1055.2|1055|1055.2|1054.8|1055.4|1055.2|1055|1054.6|2023
1629380560000|2021-08-19 13:42:40|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1629380570000|2021-08-19 13:42:50|1055.4|1055|1055.8|1055.4|1055.8|1055.4|1055.2|1055|2710
1629380580000|2021-08-19 13:43:00|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1055.2|1054.8|611
1629380590000|2021-08-19 13:43:10|1055.8|1055|1055.4|1055|1055.8|1055.2|1055.4|1055|0
1629380600000|2021-08-19 13:43:20|1055.6|1055.2|1055.2|1055|1055.8|1055.4|1055.2|1055|0
1629380610000|2021-08-19 13:43:30|1055|1054.8|1054.4|1053.8|1055.2|1054.8|1053.8|1053.4|2405
1629380620000|2021-08-19 13:43:40|1054.2|1054|1054.2|1053.8|1054.4|1054.2|1054|1053.6|0
1629380630000|2021-08-19 13:43:50|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1053.8|0
1629380640000|2021-08-19 13:44:00|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054|104
1629380650000|2021-08-19 13:44:10|1054.4|1054|1054.2|1053.8|1054.4|1054|1054|1053.8|1090
1629380660000|2021-08-19 13:44:20|1054.4|1054|1055.2|1054.6|1055.2|1054.6|1054.4|1054|161
1629380670000|2021-08-19 13:44:30|1055.4|1054.8|1054.8|1054.4|1055.4|1055|1054.6|1054.2|1109
1629380680000|2021-08-19 13:44:40|1054.6|1054.2|1054.6|1054|1054.8|1054.2|1054.2|1054|0
1629380690000|2021-08-19 13:44:50|1054.4|1054.4|1055|1054.6|1055.2|1054.8|1054.2|1054.2|4805
1629380700000|2021-08-19 13:45:00|1055.2|1054.8|1054.6|1054.2|1055.4|1055|1054.4|1054|83
1629380710000|2021-08-19 13:45:10|1054.8|1054|1055.2|1054.6|1055.2|1054.6|1054.4|1054|144
1629380720000|2021-08-19 13:45:20|1055|1054.4|1054.8|1054.6|1055.2|1054.6|1054.8|1054.4|4500
1629380730000|2021-08-19 13:45:30|1055|1054.8|1055.4|1055|1055.4|1055|1055|1054.8|0
1629380740000|2021-08-19 13:45:40|1055.2|1054.8|1055.4|1055|1055.4|1055.2|1054.8|1054.6|594
1629380750000|2021-08-19 13:45:50|1055.6|1055.2|1056.4|1056|1056.6|1056.2|1055.6|1055.2|7525
1629380760000|2021-08-19 13:46:00|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.2|1056|540
1629380770000|2021-08-19 13:46:10|1056.6|1056.2|1056.6|1056.2|1056.8|1056.4|1056.2|1056|5520
1629380780000|2021-08-19 13:46:20|1056.8|1056|1057.2|1056.8|1057.4|1057|1056.8|1056|6830
1629380790000|2021-08-19 13:46:30|1057.4|1057|1057|1056.6|1057.4|1057|1056.8|1056.6|21
1629380800000|2021-08-19 13:46:40|1057.2|1057|1057.6|1057.2|1057.6|1057.4|1057|1056.8|5139
1629380810000|2021-08-19 13:46:50|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.4|1057.2|2151
1629380820000|2021-08-19 13:47:00|1058|1057.2|1058.2|1057.6|1058.4|1058|1058|1057.2|1283
1629380830000|2021-08-19 13:47:10|1058|1057.8|1058|1057.6|1058.6|1058|1057.6|1057.4|3022
1629380850000|2021-08-19 13:47:30|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|65
1629380860000|2021-08-19 13:47:40|1057.8|1057.4|1058|1057.6|1058.4|1058|1057.6|1057.4|2579
1629380870000|2021-08-19 13:47:50|1058.2|1057.4|1057.8|1057.4|1058.2|1057.6|1057.6|1057.4|1819
1629380880000|2021-08-19 13:48:00|1058|1057.6|1057.6|1057|1058|1057.6|1057.4|1057|2
1629380890000|2021-08-19 13:48:10|1057.8|1057.2|1057.4|1057|1057.8|1057.4|1057.4|1057|0
1629380900000|2021-08-19 13:48:20|1057.6|1057.2|1057.6|1057.2|1058|1057.6|1057.6|1057|1052
1629380910000|2021-08-19 13:48:30|1057.4|1057.4|1057.4|1057|1057.6|1057.4|1057.4|1057|18
1629380920000|2021-08-19 13:48:40|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1056.8|968
1629380930000|2021-08-19 13:48:50|1057.6|1057.2|1057.4|1057|1057.8|1057.4|1057.4|1057|49
1629380940000|2021-08-19 13:49:00|1057.6|1056.8|1057|1056.4|1057.6|1056.8|1056.6|1056.4|1380
1629380950000|2021-08-19 13:49:10|1056.8||1056.8||1057||1056.6||1333
1629380960000|2021-08-19 13:49:20|1056.6|1056.2|1056.2|1055.6|1056.6|1056.2|1056.2|1055.6|1868
1629380970000|2021-08-19 13:49:30|1056|1055.8|1056.2|1055.6|1056.6|1056.2|1056|1055.6|100
1629380980000|2021-08-19 13:49:40|1056|1055.4|1056|1055.4|1056.2|1055.8|1055.8|1055.4|67
1629380990000|2021-08-19 13:49:50|1055.8|1055.6|1055.8|1055.4|1056.2|1055.8|1055.6|1055|0
1629381000000|2021-08-19 13:50:00|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1055.6|1055.2|639
1629381010000|2021-08-19 13:50:10|1056.4|1055.8|1056|1055.6|1056.4|1056|1056|1055.6|0
1629381020000|2021-08-19 13:50:20|1055.8|1055.4|1056|1055.4|1056|1055.6|1055.8|1055.2|0
1629381030000|2021-08-19 13:50:30|1055.8|1055.6|1056.2|1055.8|1056.4|1056.2|1055.8|1055.4|740
1629381040000|2021-08-19 13:50:40|1056.4|1056|1056.2|1056|1056.6|1056|1056.2|1055.8|2250
1629381050000|2021-08-19 13:50:50|1056.4|1056.2|1057|1056.4|1057|1056.6|1056.4|1056|890
1629381060000|2021-08-19 13:51:00|1057.2|1056.6|1056.4|1056.2|1057.2|1056.8|1056.4|1056|500
1629381070000|2021-08-19 13:51:10|1056.6|1056|1056|1055.4|1056.6|1056|1055.8|1055.4|1442
1629381080000|2021-08-19 13:51:20|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.4|1055.2|93
1629381090000|2021-08-19 13:51:30|1055.8|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.4|0
1629381100000|2021-08-19 13:51:40|1056|1055.6|1056.4|1055.8|1056.4|1055.8|1056|1055.6|150
1629381110000|2021-08-19 13:51:50|1056.2|1055.6|1056|1055.4|1056.2|1055.8|1055.8|1055.2|0
1629381120000|2021-08-19 13:52:00|1056.2|1055.6|1056|1055.6|1056.4|1055.8|1055.8|1055.4|1535
1629381130000|2021-08-19 13:52:10|1055.8|1055.4|1056|1055.6|1056.2|1055.8|1055.8|1055.2|717
1629381140000|2021-08-19 13:52:20|1055.8|1055.4|1056|1055.6|1056.2|1055.6|1055.8|1055.4|500
1629381150000|2021-08-19 13:52:30|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|344
1629381160000|2021-08-19 13:52:40|1055.8|1055.6|1055.8|1055.2|1056|1055.6|1055.6|1055.2|5
1629381170000|2021-08-19 13:52:50|1055.6|1055.4|1055.6|1055.4|1056|1055.6|1055.6|1055.2|0
1629381180000|2021-08-19 13:53:00|1055.8|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|500
1629381190000|2021-08-19 13:53:10|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1629381200000|2021-08-19 13:53:20|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|1333
1629381210000|2021-08-19 13:53:30|1055.6|1055.6|1055.6|1055.2|1056|1055.8|1055.4|1055|426
1629381220000|2021-08-19 13:53:40|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.2|1054.6|530
1629381230000|2021-08-19 13:53:50|1055.4|1055|1055.8|1055.4|1056|1055.6|1055.4|1055|10
1629381240000|2021-08-19 13:54:00|1056|1055.6|1056.4|1056|1056.4|1056|1056|1055.6|260
1629381250000|2021-08-19 13:54:10|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056|1055.6|187
1629381260000|2021-08-19 13:54:20|1056.2|1056|1056.4|1056|1056.6|1056.2|1056.2|1056|0
1629381270000|2021-08-19 13:54:30|1056.6|1056.2|1056.6|1056.2|1056.8|1056.4|1056.2|1055.8|121
1629381280000|2021-08-19 13:54:40|1056.8|1056.4|1056.4|1056.2|1056.8|1056.4|1056.4|1056|0
1629381290000|2021-08-19 13:54:50|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.4|1056.4|202
1629381300000|2021-08-19 13:55:00|1056.6|1056.6|1056|1055.6|1056.6|1056.6|1055.8|1055.6|497
1629381310000|2021-08-19 13:55:10|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1055.4|1055|913
1629381320000|2021-08-19 13:55:20|1056|1055.4|1055.8|1055.4|1056.2|1055.6|1055.8|1055.2|0
1629381330000|2021-08-19 13:55:30|1056|1055.6|1056.4|1055.8|1056.4|1056.2|1056|1055.6|2927
1629381340000|2021-08-19 13:55:40|1056.2|1056|1056.4|1056|1056.6|1056.2|1056.2|1055.8|0
1629381350000|2021-08-19 13:55:50|1056.6|1056.2|1056.6|1056|1056.8|1056.4|1056.4|1056|1
1629381360000|2021-08-19 13:56:00|1056.4|1056.2|1055.8|1055.4|1056.6|1056.2|1055.8|1055.4|401
1629381370000|2021-08-19 13:56:10|1056|1055.6|1056|1055.4|1056.2|1055.8|1055.8|1055.4|1
1629381380000|2021-08-19 13:56:20|1056.2|1055.6|1056.2|1055.8|1056.4|1056.2|1056.2|1055.4|500
1629381390000|2021-08-19 13:56:30|1056|1055.6|1056|1055.4|1056.2|1055.8|1055.8|1055.4|3740
1629381400000|2021-08-19 13:56:40|1056.2|1055.6|1055.8|1055.4|1056.2|1055.8|1055.6|1055.4|2977
1629381410000|2021-08-19 13:56:50|1055.6||1055.8||1056||1055.6||2972
1629381420000|2021-08-19 13:57:00|1055.6|1055.6|1056.6|1056.2|1056.6|1056.2|1055.6|1055.6|0
1629381430000|2021-08-19 13:57:10|1056.4|1056|1056.8|1056.4|1057|1056.6|1056.4|1056|0
1629381440000|2021-08-19 13:57:20|1056.6|1056.6|1056.6|1056.4|1056.8|1056.6|1056.6|1056.4|0
1629381450000|2021-08-19 13:57:30|1056.8|1056.6|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|4670
1629381460000|2021-08-19 13:57:40|1056.6||1056.8||1056.8||1056.6||0
1629381470000|2021-08-19 13:57:50|1057|1056.6|1056.8|1056.4|1057.2|1056.8|1056.6|1056.4|490
1629381480000|2021-08-19 13:58:00|1057|1056.6|1057.2|1056.8|1057.2|1057|1056.8|1056.4|817
1629381490000|2021-08-19 13:58:10|1057.4|1057|1057.2|1056.8|1057.6|1057.2|1057.2|1056.8|248
1629381500000|2021-08-19 13:58:20|1057.4|1057|1057.4|1057|1057.8|1057.2|1057.4|1057|418
1629381510000|2021-08-19 13:58:30|1057.2|1056.8|1057.6|1057.2|1057.6|1057.2|1057.2|1056.8|325
1629381520000|2021-08-19 13:58:40|1057.2|1057|1057.4|1057|1057.6|1057|1057.2|1057|1091
1629381530000|2021-08-19 13:58:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|300
1629381540000|2021-08-19 13:59:00|1057.8|1057.4|1058|1057.4|1058|1057.6|1057.6|1057.2|0
1629381550000|2021-08-19 13:59:10|1057.8|1057.6|1057.4|1057.2|1057.8|1057.6|1057.4|1057.2|0
1629381560000|2021-08-19 13:59:20|1057.6|1057.4|1057.6|1057.2|1058|1057.4|1057.6|1057.2|978
1629381570000|2021-08-19 13:59:30|1057.8|1057|1057.2|1056.8|1057.8|1057|1057.2|1056.8|1908
1629381580000|2021-08-19 13:59:40|1057.4|1057|1057|1056.4|1057.4|1057|1056.8|1056.4|7361
1629381590000|2021-08-19 13:59:50|1057.2|1056.6|1056.8|1056.4|1057.2|1057|1056.4|1056|2188
1629381600000|2021-08-19 14:00:00|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1056|1731
1629381610000|2021-08-19 14:00:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|22
1629381620000|2021-08-19 14:00:20|1056.2|1056|1056|1055.6|1056.4|1056|1056|1055.4|1068
1629381630000|2021-08-19 14:00:30|1055.8|1055.4|1055.4|1055|1055.8|1055.4|1055.4|1055|1129
1629381640000|2021-08-19 14:00:40|1055|1054.6|1055|1054.6|1055.2|1054.8|1054.8|1054.4|2138
1629381650000|2021-08-19 14:00:50|1055.2|1054.8|1056|1055.4|1056.2|1055.6|1055.2|1054.6|1692
1629381660000|2021-08-19 14:01:00|1055.8|1055.6|1056|1055.4|1056|1055.8|1055.8|1055.4|0
1629381670000|2021-08-19 14:01:10|1055.8|1055.2|1056|1055.4|1056|1055.4|1055.6|1055|93
1629381680000|2021-08-19 14:01:20|1056.2|1055.6|1056.4|1056|1056.4|1056|1056|1055.4|840
1629381690000|2021-08-19 14:01:30|1056.6|1055.8|1056.4|1056|1056.6|1056.2|1056.2|1055.8|0
1629381700000|2021-08-19 14:01:40|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1055.8|15
1629381710000|2021-08-19 14:01:50|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|1050
1629381720000|2021-08-19 14:02:00|1056.8|1056.4|1057|1056.6|1057.6|1057.2|1056.8|1056.2|7310
1629381730000|2021-08-19 14:02:10|1056.8|1056.4|1056.6|1056.2|1057|1056.6|1056.4|1056|3137
1629381740000|2021-08-19 14:02:20|1056.4|1056|1056.4|1056.2|1056.8|1056.4|1056.4|1056|0
1629381750000|2021-08-19 14:02:30|1056.2|1056|1056|1055.6|1056.4|1056|1055.8|1055.6|1365
1629381760000|2021-08-19 14:02:40|1056.2||1056||1056.2||1055.8||51
1629381770000|2021-08-19 14:02:50|1056.2|1055.8|1057|1056.6|1057|1056.6|1056|1055.6|709
1629381780000|2021-08-19 14:03:00|1056.8|1056.4|1057|1056.6|1057.2|1056.8|1056.8|1056.4|820
1629381790000|2021-08-19 14:03:10|1056.8|1056.4|1056.8|1056.4|1057.2|1056.6|1056.8|1056.4|0
1629381800000|2021-08-19 14:03:20|1057|1056.6|1057|1056.6|1057.2|1056.8|1056.6|1056.4|518
1629381840000|2021-08-19 14:04:00|1056.8|1056.4|1057.2|1056.8|1057.2|1057|1056.8|1056.4|145
1629381850000|2021-08-19 14:04:10|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.4|1057|450
1629381860000|2021-08-19 14:04:20|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|504
1629381870000|2021-08-19 14:04:30|1057.2|1056.8|1057.2|1056.6|1057.4|1056.8|1057|1056.6|130
1629381880000|2021-08-19 14:04:40|1057|1056.8|1057|1056.6|1057|1056.8|1056.6|1056.4|1221
1629381890000|2021-08-19 14:04:50|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.4|1056.2|445
1629381900000|2021-08-19 14:05:00|1056.6|1056.4|1056.6|1056.2|1057|1056.6|1056.4|1056.2|2059
1629381910000|2021-08-19 14:05:10|1056.4|1056|1056.8|1056.4|1056.8|1056.6|1056.4|1056|5243
1629381920000|2021-08-19 14:05:20|1056.6|1056.6|1056.8|1056.6|1056.8|1056.6|1056.6|1056.4|16
1629381930000|2021-08-19 14:05:30|1057|1056.8|1057|1056.6|1057.4|1057|1057|1056.4|699
1629381940000|2021-08-19 14:05:40|1057.2|1056.8|1057.2|1056.8|1057.4|1056.8|1057|1056.6|500
1629381950000|2021-08-19 14:05:50|1057.4|1057|1058|1057.6|1058.2|1057.8|1057.4|1057|1386
1629381960000|2021-08-19 14:06:00|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.6|0
1629381970000|2021-08-19 14:06:10|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.6|0
1629381980000|2021-08-19 14:06:20|1058.4|1057.6|1058.6|1058.4|1058.6|1058.4|1058.2|1057.6|2663
1629381990000|2021-08-19 14:06:30|1058.8|1058.6|1058.6|1058|1059|1058.6|1058.4|1058|5627
1629382000000|2021-08-19 14:06:40|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.2|1058|0
1629382010000|2021-08-19 14:06:50|1058.6|1058.2|1058.8|1058.2|1058.8|1058.6|1058.4|1058|1284
1629382020000|2021-08-19 14:07:00|1059|1058.4|1058.6|1058.4|1059|1058.8|1058.6|1058.2|0
1629382030000|2021-08-19 14:07:10|1058.4|1058.2|1059|1058.6|1059|1058.8|1058.4|1058.2|6719
1629382040000|2021-08-19 14:07:20|1059.2|1059|1059.4|1058.8|1059.6|1059|1059.2|1058.8|1042
1629382050000|2021-08-19 14:07:30|1059|1059|1059.6|1059.2|1059.6|1059.2|1059|1059|1256
1629382060000|2021-08-19 14:07:40|1059.4|1059|1059.8|1059.4|1059.8|1059.4|1059.2|1058.8|5133
1629382070000|2021-08-19 14:07:50|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.4|63
1629382080000|2021-08-19 14:08:00|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.6|1885
1629382090000|2021-08-19 14:08:10|1060.6|1060.2|1060.8|1060.4|1061|1060.4|1060.6|1060.2|481
1629382100000|2021-08-19 14:08:20|1060.6||1060.8||1060.8||1060.6||0
1629382110000|2021-08-19 14:08:30|1061|1060.6|1060.8|1060.4|1061.2|1061|1060.6|1060.4|15954
1629382120000|2021-08-19 14:08:40|1060.6|1060.2|1060.2|1059.8|1060.8|1060.4|1060.2|1059.8|9060
1629382130000|2021-08-19 14:08:50|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1629382140000|2021-08-19 14:09:00|1060.8|1060.4|1061|1060.6|1061.2|1060.6|1060.8|1060.4|134
1629382150000|2021-08-19 14:09:10|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060.2|1130
1629382160000|2021-08-19 14:09:20|1060.4|1060|1060|1059.4|1060.4|1060|1059.6|1059.2|2608
1629382170000|2021-08-19 14:09:30|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1629382180000|2021-08-19 14:09:40|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|11
1629382190000|2021-08-19 14:09:50|1060|1059.6|1060.8|1060.4|1061.2|1060.8|1060|1059.6|38768
1629382200000|2021-08-19 14:10:00|1061|1060.6|1060.8|1060.4|1061|1060.8|1060.8|1060.4|0
1629382210000|2021-08-19 14:10:10|1061|1060.2|1060.8|1060.4|1061|1060.6|1060.4|1060.2|134
1629382220000|2021-08-19 14:10:20|1060.6|1060.2|1060.6|1060.2|1060.8|1060.6|1060.6|1060.2|2
1629382230000|2021-08-19 14:10:30|1060.8|1060|1060|1059.6|1060.8|1060|1059.8|1059.6|7205
1629382240000|2021-08-19 14:10:40|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.2|825
1629382250000|2021-08-19 14:10:50|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|30
1629382260000|2021-08-19 14:11:00|1059.4|1059|1059.4|1059|1059.6|1059|1059.4|1059|1597
1629382270000|2021-08-19 14:11:10|1059.6|1059.2|1059.2|1058.8|1059.8|1059.4|1059.2|1058.6|2392
1629382280000|2021-08-19 14:11:20||1058.6||1058.6||1058.8||1058.6|1500
1629382290000|2021-08-19 14:11:30|1059|1058.8|1059|1058.6|1059.2|1058.8|1058.6|1058.4|166
1629382300000|2021-08-19 14:11:40|1059.2|1058.8|1059.2|1058.8|1059.2|1059|1059.2|1058.6|0
1629382310000|2021-08-19 14:11:50|1059|1059|1059.2|1058.8|1059.2|1059|1059|1058.6|28
1629382320000|2021-08-19 14:12:00|1059.4|1059|1059.6|1059.2|1059.8|1059.2|1059.4|1058.8|234
1629382330000|2021-08-19 14:12:10|1059.8|1059.4|1059.6|1059.2|1060|1059.6|1059.4|1059|906
1629382340000|2021-08-19 14:12:20|1059.4|1059|1059.6|1059|1059.6|1059.2|1059.2|1058.8|2032
1629382350000|2021-08-19 14:12:30|1059.8|1059.2|1059.8|1059.4|1059.8|1059.6|1059.8|1059.2|0
1629382360000|2021-08-19 14:12:40|1060|1059.6|1059.8|1059.2|1060.2|1059.8|1059.8|1059.2|778
1629382370000|2021-08-19 14:12:50||1059.4||1059.2||1059.4||1059.2|0
1629382380000|2021-08-19 14:13:00|1060|1059.4|1060|1059.6|1060.2|1060|1059.8|1059.4|4038
1629382390000|2021-08-19 14:13:10|1060.2|1059.8|1060|1059.4|1060.2|1059.8|1059.6|1059.2|1106
1629382400000|2021-08-19 14:13:20|1060.2|1059.6|1060.4|1059.8|1060.4|1060|1060.2|1059.6|0
1629382410000|2021-08-19 14:13:30|1060.2|1059.6|1059.8|1059.2|1060.2|1059.6|1059.8|1059.2|0
1629382420000|2021-08-19 14:13:40|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|0
1629382430000|2021-08-19 14:13:50|1059.8|1059.6|1059.8|1059.2|1059.8|1059.6|1059.6|1059.2|16
1629382440000|2021-08-19 14:14:00|1059.6|1059.4|1059.6|1059.4|1059.6|1059.6|1059.6|1059.4|51
1629382450000|2021-08-19 14:14:10|1059.8|1059.2|1059.8|1059.4|1059.8|1059.4|1059.8|1059.2|0
1629382460000|2021-08-19 14:14:20|1059.6|1059.2|1059.2|1059|1059.6|1059.4|1059.2|1058.8|0
1629382470000|2021-08-19 14:14:30|1059|1058.8|1058.8|1058.4|1059|1058.8|1058.6|1058.4|1004
1629382480000|2021-08-19 14:14:40|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|5147
1629382490000|2021-08-19 14:14:50|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.4|1057.8|204
1629382500000|2021-08-19 14:15:00|1058.6|1058.4|1058.4|1058|1058.6|1058.4|1058.2|1057.8|1375
1629382510000|2021-08-19 14:15:10|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|1637
1629382520000|2021-08-19 14:15:20|1058.4|1058|1057.8|1057.4|1058.4|1058|1057.6|1057.4|8962
1629382540000|2021-08-19 14:15:40|1057.6|1057|1057.4|1057|1057.6|1057.2|1057|1056.8|23111
1629382550000|2021-08-19 14:15:50|1057.2|1057.2|1057.6|1057.2|1057.6|1057.4|1057.2|1057|5776
1629382560000|2021-08-19 14:16:00|1057.4|1057|1057.6|1057.2|1057.6|1057.4|1057.4|1057|0
1629382580000|2021-08-19 14:16:20|1057.8|1057.4|1057.8|1057.4|1058|1057.8|1057.6|1057.4|1515
1629382590000|2021-08-19 14:16:30|1057.6|1057.2|1058|1057.4|1058|1057.4|1057.4|1057.2|1893
1629382600000|2021-08-19 14:16:40|1057.8|1057.6|1057.8|1057.4|1058|1057.8|1057.6|1057.2|1696
1629382610000|2021-08-19 14:16:50|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1629382620000|2021-08-19 14:17:00|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1629382640000|2021-08-19 14:17:20|1057.6|1057.2|1057.6|1057|1057.6|1057.2|1057.4|1057|2759
1629382650000|2021-08-19 14:17:30||1057.2||1057.2||1057.4||1057.2|0
1629382660000|2021-08-19 14:17:40||1057.4||1057.2||1057.4||1057.2|0
1629382670000|2021-08-19 14:17:50|1057.8|1057.4|1057.8|1057.2|1057.8|1057.6|1057.8|1057.2|874
1629382680000|2021-08-19 14:18:00|1058|1057.4|1058.2|1057.8|1058.2|1057.8|1057.8|1057.4|196
1629382690000|2021-08-19 14:18:10|1058.4|1058|1058.8|1058.2|1058.8|1058.2|1058.4|1058|1274
1629382700000|2021-08-19 14:18:20|1058.6|1058.4|1058.6|1058.4|1058.8|1058.4|1058.6|1058.2|199
1629382710000|2021-08-19 14:18:30|1058.8|1058.6|1059.2|1058.6|1059.2|1058.6|1058.8|1058.4|112
1629382720000|2021-08-19 14:18:40|1059|1058.8|1059.6|1059.2|1059.8|1059.4|1059|1058.8|13507
1629382730000|2021-08-19 14:18:50|1059.8|1059.4|1059.4|1059|1060.2|1059.8|1059.2|1059|19512
1629382740000|2021-08-19 14:19:00|1059.6|1059.2|1060.4|1059.8|1060.6|1060|1059.6|1059.2|1512
1629382750000|2021-08-19 14:19:10|1060.2|1059.6|1060|1059.4|1060.2|1059.6|1059.8|1059.4|4303
1629382760000|2021-08-19 14:19:20|1059.8|1059.6|1059.6|1059.2|1060|1059.6|1059.4|1059.2|3614
1629382770000|2021-08-19 14:19:30|1059.8|1059.4|1059.8|1059.4|1060.2|1059.6|1059.6|1059.4|2
1629382780000|2021-08-19 14:19:40|||||||||420
1629382790000|2021-08-19 14:19:50|1059.6|1059.2|1059.2|1058.8|1059.6|1059.2|1059|1058.8|2021
1629382800000|2021-08-19 14:20:00|1059.4|1059|1059.8|1059.2|1059.8|1059.4|1059.4|1058.8|0
1629382810000|2021-08-19 14:20:10|1059.6|1059|1059.4|1058.8|1059.6|1059|1059.4|1058.8|0
1629382820000|2021-08-19 14:20:20|1059.2|1059|1059.2|1058.8|1059.2|1059|1059|1058.8|503
1629382840000|2021-08-19 14:20:40|1059.4|1059|1059|1058.4|1059.6|1059.2|1058.8|1058.4|1971
1629382850000|2021-08-19 14:20:50|1059.2|1058.6|1058.8|1058.2|1059.2|1058.8|1058.2|1058|6275
1629382860000|2021-08-19 14:21:00|1058.6|1058|1058.4|1058|1058.8|1058.6|1058.4|1058|3003
1629382870000|2021-08-19 14:21:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1629382890000|2021-08-19 14:21:30|1058.8|1058.4|1058.4|1058|1059|1058.6|1058.4|1058|215
1629382900000|2021-08-19 14:21:40||1058.2||1058||1058.2||1058|0
1629382910000|2021-08-19 14:21:50||1058.2||1058.2||1058.2||1058.2|0
1629382920000|2021-08-19 14:22:00|1058.2|1058|1058|1057.8|1058.4|1058|1058|1057.8|1000
1629382930000|2021-08-19 14:22:10|1058.2|1058|1058.4|1057.8|1058.4|1058.2|1058.2|1057.8|112
1629382940000|2021-08-19 14:22:20|1058.6|1058|1058.8|1058.4|1058.8|1058.4|1058.6|1057.8|891
1629382950000|2021-08-19 14:22:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1057.8|0
1629382960000|2021-08-19 14:22:40|1058.8|1058|1058.4|1058|1058.8|1058.6|1058.4|1058|660
1629382970000|2021-08-19 14:22:50|1058.2|1057.8|1058.2|1057.8|1058.4|1057.8|1058|1057.8|1899
1629382980000|2021-08-19 14:23:00|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1629382990000|2021-08-19 14:23:10|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|1368
1629383000000|2021-08-19 14:23:20|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1058|64
1629383010000|2021-08-19 14:23:30|1058.2|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|1457
1629383020000|2021-08-19 14:23:40|1057.6|1057.2|1057.2|1056.8|1057.8|1057.2|1057|1056.6|540
1629383030000|2021-08-19 14:23:50|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1629383040000|2021-08-19 14:24:00|1057|1056.6|1057.2|1056.8|1057.2|1057|1057|1056.4|505
1629383050000|2021-08-19 14:24:10||1056.6||1056.8||1056.8||1056.6|0
1629383060000|2021-08-19 14:24:20|1057|1057|1057.2|1056.8|1057.2|1057|1057|1056.8|0
1629383070000|2021-08-19 14:24:30|1057|1056.6|1056.6|1056.2|1057|1056.6|1056.6|1056.2|10
1629383080000|2021-08-19 14:24:40|1056.8|1056.4|1056.6|1056|1056.8|1056.6|1056.4|1056|2
1629383090000|2021-08-19 14:24:50|1056.8|1056.2|1056.6|1056.2|1056.8|1056.4|1056.4|1056|0
1629383100000|2021-08-19 14:25:00|1056.4|1056|1056.2|1055.6|1056.4|1056|1056.2|1055.6|14
1629383110000|2021-08-19 14:25:10|1056.4|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1629383120000|2021-08-19 14:25:20|1056.4|1055.6|1056.4|1056.2|1056.4|1056.2|1056.4|1055.6|930
1629383130000|2021-08-19 14:25:30|1056.6|1056|1056|1055.6|1056.6|1056|1056|1055.4|13
1629383140000|2021-08-19 14:25:40|1056.2|1055.4|1055.8|1055.6|1056.2|1055.8|1055.8|1055.4|0
1629383150000|2021-08-19 14:25:50|1056|1055.4|1055.6|1055.2|1056.2|1055.6|1055.4|1055.2|12171
1629383160000|2021-08-19 14:26:00|1055.8|1055.4|1055.6|1055.2|1056|1055.4|1055.6|1055.2|2654
1629383170000|2021-08-19 14:26:10|1055.8||1055.6||1055.8||1055.4||0
1629383200000|2021-08-19 14:26:40|1055.4|1055|1055.2|1055|1055.4|1055|1055.2|1054.8|2548
1629383210000|2021-08-19 14:26:50|1055|1054.8|1055|1054.4|1055.2|1055|1054.8|1054.4|1087
1629383220000|2021-08-19 14:27:00|1054.8|1054.6|1055.2|1054.6|1055.2|1054.8|1054.8|1054.6|5
1629383230000|2021-08-19 14:27:10|1055|1054.4|1054.4|1054|1055|1054.4|1054.2|1054|1352
1629383240000|2021-08-19 14:27:20|1054.2|1054.2|1054.4|1054.2|1054.4|1054.2|1054.2|1054.2|137
1629383250000|2021-08-19 14:27:30|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|488
1629383260000|2021-08-19 14:27:40|1054|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|817
1629383270000|2021-08-19 14:27:50|1054.2|1053.8|1054|1053.8|1054.4|1054|1054|1053.8|1204
1629383280000|2021-08-19 14:28:00|1054.2|1054|1054.2|1054|1054.2|1054|1054|1053.8|14309
1629383290000|2021-08-19 14:28:10|1054.4|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1629383300000|2021-08-19 14:28:20|1054|1053.4|1053.8|1053.4|1054.2|1053.8|1053.6|1053.2|12358
1629383310000|2021-08-19 14:28:30|1054||1053.8||1054||1053.8||0
1629383320000|2021-08-19 14:28:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|12
1629383330000|2021-08-19 14:28:50||1053||1053.2||1053.2||1053|0
1629383340000|2021-08-19 14:29:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.2|3379
1629383350000|2021-08-19 14:29:10|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|807
1629383360000|2021-08-19 14:29:20|1053|1052.6|1053|1052.4|1053.2|1052.6|1052.8|1052.4|0
1629383370000|2021-08-19 14:29:30|1053.2|1052.6|1053.2|1052.6|1053.2|1053|1053|1052.6|885
1629383380000|2021-08-19 14:29:40|1053.4|1052.8|1053.2|1053|1053.6|1053|1053.2|1052.8|108
1629383390000|2021-08-19 14:29:50|1053.4|1052.8|1053.2|1052.8|1053.4|1052.8|1053|1052.6|14
1629383400000|2021-08-19 14:30:00|1053.4|1053.2|1054|1053.4|1054|1053.6|1053.4|1053|6175
1629383410000|2021-08-19 14:30:10|1053.8||1053.8||1053.8||1053.8||0
1629383420000|2021-08-19 14:30:20|1054|1053.2|1053.8|1053.4|1054|1053.6|1053.8|1053.2|0
1629383430000|2021-08-19 14:30:30|1053.6|1053.2|1053.8|1053.4|1053.8|1053.6|1053.4|1053|691
1629383440000|2021-08-19 14:30:40|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|1664
1629383450000|2021-08-19 14:30:50|1053|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.2|876
1629383460000|2021-08-19 14:31:00|1052.8|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|500
1629383470000|2021-08-19 14:31:10|1052.8|1052.4|1052.6|1052.4|1053|1052.6|1052.6|1052.2|509
1629383480000|2021-08-19 14:31:20|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|99
1629383500000|2021-08-19 14:31:40|1052.6|1052.6|1052.8|1052.6|1052.8|1052.6|1052.6|1052.6|0
1629383510000|2021-08-19 14:31:50|1052.6|1052.4|1052.4|1052|1052.8|1052.4|1052.2|1052|3463
1629383520000|2021-08-19 14:32:00|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|3115
1629383530000|2021-08-19 14:32:10|1052.4|1051.6|1052.2|1051.6|1052.4|1052|1052|1051.6|0
1629383540000|2021-08-19 14:32:20|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1629383550000|2021-08-19 14:32:30|1052|1051.6|1052.2|1051.8|1052.2|1052|1052|1051.6|2000
1629383570000|2021-08-19 14:32:50|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1629383580000|2021-08-19 14:33:00|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|2852
1629383590000|2021-08-19 14:33:10|1052.2|1051.8|1052|1051.6|1052.2|1052|1052|1051.6|970
1629383600000|2021-08-19 14:33:20|1052.2|1051.8|1052.2|1052|1052.4|1052|1052.2|1051.8|1328
1629383610000|2021-08-19 14:33:30|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|140
1629383620000|2021-08-19 14:33:40|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.8|1051.4|2447
1629383630000|2021-08-19 14:33:50|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.2|1051|4726
1629383640000|2021-08-19 14:34:00|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|288
1629383650000|2021-08-19 14:34:10||1051||1050.8||1051||1050.8|0
1629383660000|2021-08-19 14:34:20|1051|1050.6|1051.2|1050.6|1051.2|1050.8|1051|1050.6|0
1629383670000|2021-08-19 14:34:30|1051|1050.4|1051.2|1050.6|1051.2|1050.6|1050.8|1050.4|500
1629383680000|2021-08-19 14:34:40|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.6|1050.2|400
1629383700000|2021-08-19 14:35:00|1050.6|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|12776
1629383710000|2021-08-19 14:35:10|1050.2||1050.4||1050.4||1050.2||1109
1629383720000|2021-08-19 14:35:20|1050.2|1050.2|1050.6|1050|1050.6|1050.2|1050.2|1050|2141
1629383730000|2021-08-19 14:35:30|1050.4|1049.8|1050|1049.6|1050.4|1049.8|1049.6|1049.4|9049
1629383740000|2021-08-19 14:35:40|1049.8||1050||1050||1049.8||0
1629383750000|2021-08-19 14:35:50|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.2|1343
1629383760000|2021-08-19 14:36:00|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.4|1049|3371
1629383770000|2021-08-19 14:36:10|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.6|1049.4|286
1629383780000|2021-08-19 14:36:20|1050.4|1049.6|1049.6|1049.2|1050.4|1049.6|1049.6|1049.2|2160
1629383790000|2021-08-19 14:36:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|1230
1629383800000|2021-08-19 14:36:40|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.2|1049|23580
1629383810000|2021-08-19 14:36:50|1049.6|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.4|678
1629383820000|2021-08-19 14:37:00|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.4|7720
1629383830000|2021-08-19 14:37:10|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|1000
1629383840000|2021-08-19 14:37:20|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|264
1629383850000|2021-08-19 14:37:30|1050.4|1049.8|1050|1049.6|1050.4|1049.8|1049.8|1049.4|18126
1629383860000|2021-08-19 14:37:40|1050.2|1050|1050.2|1050|1050.2|1050|1050|1050|499
1629383870000|2021-08-19 14:37:50|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|0
1629383880000|2021-08-19 14:38:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|9620
1629383890000|2021-08-19 14:38:10|1049.8|1049.4|1049.6|1049.2|1050|1049.4|1049.6|1049.2|2769
1629383900000|2021-08-19 14:38:20|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|4841
1629383910000|2021-08-19 14:38:30|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|10491
1629383920000|2021-08-19 14:38:40|||||||||21418
1629383930000|2021-08-19 14:38:50|1049.4|1049.2|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|156
1629383940000|2021-08-19 14:39:00|1049.4|1049.4|1049.8|1049.4|1049.8|1049.6|1049.4|1049.2|3169
1629383950000|2021-08-19 14:39:10|1050|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|465
1629383960000|2021-08-19 14:39:20|1050.2|1049.8|1049.8|1049.6|1050.2|1049.8|1049.8|1049.4|300
1629383970000|2021-08-19 14:39:30|1050||1050||1050||1049.8||0
1629383980000|2021-08-19 14:39:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|4
1629383990000|2021-08-19 14:39:50|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|1989
1629384000000|2021-08-19 14:40:00|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.4|1049|5103
1629384010000|2021-08-19 14:40:10|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|160
1629384020000|2021-08-19 14:40:20|1049.6||1049.6||1049.6||1049.6||3000
1629384030000|2021-08-19 14:40:30|1049.8||1049.8||1049.8||1049.8||4700
1629384040000|2021-08-19 14:40:40|1049.6|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|547
1629384050000|2021-08-19 14:40:50|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1049|10163
1629384060000|2021-08-19 14:41:00|1049.2||1049.2||1049.2||1049.2||3190
1629384080000|2021-08-19 14:41:20|1049.4|1049.2|1050|1049.4|1050|1049.4|1049.4|1049.2|9266
1629384090000|2021-08-19 14:41:30|1050.2|1049.6|1050.2|1049.6|1050.4|1050|1050|1049.6|551
1629384100000|2021-08-19 14:41:40|1050.4|1049.8|1050.4|1050|1050.4|1050|1050.4|1049.6|170
1629384110000|2021-08-19 14:41:50|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|2057
1629384120000|2021-08-19 14:42:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|1961
1629384130000|2021-08-19 14:42:10|1049.4|1049.4|1049.8|1049.4|1049.8|1049.4|1049.4|1049.4|1317
1629384150000|2021-08-19 14:42:30|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|1275
1629384160000|2021-08-19 14:42:40|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|3117
1629384170000|2021-08-19 14:42:50|1049.6||1049.8||1049.8||1049.6||699
1629384190000|2021-08-19 14:43:10|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|655
1629384200000|2021-08-19 14:43:20|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|197
1629384210000|2021-08-19 14:43:30||1049.8||1049.6||1049.8||1049.6|3000
1629384220000|2021-08-19 14:43:40|1050.2|1050|1050.2|1049.8|1050.2|1050|1050.2|1049.6|11
1629384230000|2021-08-19 14:43:50|1050|1049.6|1050.2|1049.6|1050.2|1049.8|1050|1049.6|25
1629384240000|2021-08-19 14:44:00|1050|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|500
1629384250000|2021-08-19 14:44:10|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|114
1629384260000|2021-08-19 14:44:20|1050|1049.8|1049.6|1049.2|1050|1049.8|1049.4|1049.2|5846
1629384270000|2021-08-19 14:44:30|1049.4|1049.4|1049.4|1049|1049.6|1049.4|1049.4|1049|432
1629384280000|2021-08-19 14:44:40|1049.2|1049.2|1049.4|1049.2|1049.4|1049.2|1049.2|1049|0
1629384290000|2021-08-19 14:44:50|1049.2|1049|1049.2|1049|1049.4|1049|1049.2|1049|3122
1629384300000|2021-08-19 14:45:00|1049.4|1049.2|1049.6|1049.2|1049.6|1049.4|1049.4|1049|4148
1629384320000|2021-08-19 14:45:20|1049.8|1049.4|1049.8|1049.6|1050|1049.6|1049.8|1049.4|290
1629384330000|2021-08-19 14:45:30|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|3
1629384340000|2021-08-19 14:45:40|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.2|1049|23004
1629384350000|2021-08-19 14:45:50|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1049|5101
1629384360000|2021-08-19 14:46:00|1049.6|1049.2|1049.4|1049|1049.6|1049.4|1049.2|1049|7250
1629384370000|2021-08-19 14:46:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|699
1629384380000|2021-08-19 14:46:20|1049.6|1049.2|1049.4|1049.2|1049.8|1049.4|1049.2|1049|2357
1629384390000|2021-08-19 14:46:30|||||||||160
1629384400000|2021-08-19 14:46:40|1049.2|1049|1049.6|1049.4|1049.6|1049.4|1049.2|1049|149
1629384410000|2021-08-19 14:46:50|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|168
1629384420000|2021-08-19 14:47:00||1049.4||1049.6||1049.6||1049.4|0
1629384440000|2021-08-19 14:47:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1629384450000|2021-08-19 14:47:30|1050|1049.6|1050|1049.8|1050.4|1050|1050|1049.6|3618
1629384460000|2021-08-19 14:47:40|1050.2||1050||1050.2||1050||0
1629384470000|2021-08-19 14:47:50|1049.8|1049.6|1050.2|1049.6|1050.2|1049.6|1049.8|1049.6|1426
1629384480000|2021-08-19 14:48:00|1050|1049.4|1049.6|1049.2|1050|1049.4|1049.4|1049.2|12645
1629384490000|2021-08-19 14:48:10|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|35428
1629384500000|2021-08-19 14:48:20|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049|0
1629384520000|2021-08-19 14:48:40|||||||||1388
1629384530000|2021-08-19 14:48:50|1049.2|1049|1048.8|1048.4|1049.2|1049|1048.4|1048|431908
1629384540000|2021-08-19 14:49:00|1049|1048.6|1048.6|1048.4|1049|1048.8|1048.4|1048.2|22357
1629384550000|2021-08-19 14:49:10|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|3
1629384560000|2021-08-19 14:49:20|1048.6|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.6|1369
1629384580000|2021-08-19 14:49:40|1049.2|1048.8|1049|1048.8|1049.2|1049|1049|1048.8|494
1629384590000|2021-08-19 14:49:50|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|4
1629384600000|2021-08-19 14:50:00|1048.8|1048.4|1048.8|1048.6|1049|1048.6|1048.4|1048.2|12730
1629384610000|2021-08-19 14:50:10|1049|1048.4|1049.4|1049|1049.6|1049.2|1048.6|1048.4|6342
1629384630000|2021-08-19 14:50:30|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|3000
1629384640000|2021-08-19 14:50:40|1049.2||1049.2||1049.4||1049.2||0
1629384650000|2021-08-19 14:50:50|1049|1048.8|1048.8|1048.6|1049|1048.8|1048.8|1048.6|4087
1629384660000|2021-08-19 14:51:00|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1941
1629384680000|2021-08-19 14:51:20|1048.6|1048.2|1048.2|1048|1048.6|1048.2|1048.2|1047.8|5380
1629384690000|2021-08-19 14:51:30|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|1648
1629384700000|2021-08-19 14:51:40|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|1053
1629384710000|2021-08-19 14:51:50|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048|4796
1629384720000|2021-08-19 14:52:00|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.6|44
1629384730000|2021-08-19 14:52:10|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1629384740000|2021-08-19 14:52:20|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.8|20
1629384750000|2021-08-19 14:52:30|1049.4|1049|1049|1048.6|1049.4|1049|1048.8|1048.6|2372
1629384760000|2021-08-19 14:52:40|1049.2|1048.4|1048.6|1048.4|1049.2|1048.4|1048.6|1048.2|1187
1629384770000|2021-08-19 14:52:50|1048.8|1048.6|1048.4|1048.2|1048.8|1048.6|1048.4|1048.2|6949
1629384780000|2021-08-19 14:53:00|1048.2|1048|1048.4|1048.2|1048.4|1048.2|1048.2|1047.8|4151
1629384790000|2021-08-19 14:53:10|1048.2|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|19298
1629384800000|2021-08-19 14:53:20|1048.4|1048|1048.6|1048.4|1048.8|1048.4|1048.4|1048|5195
1629384810000|2021-08-19 14:53:30||1048.2||1048.2||1048.2||1048.2|0
1629384820000|2021-08-19 14:53:40|1048.8|1048.4|1049|1048.8|1049|1048.8|1048.8|1048.4|1365
1629384830000|2021-08-19 14:53:50|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.4|955
1629384840000|2021-08-19 14:54:00|1048.6|1048.2|1048.8|1048.4|1048.8|1048.6|1048.4|1048|4217
1629384850000|2021-08-19 14:54:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1629384860000|2021-08-19 14:54:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|102
1629384870000|2021-08-19 14:54:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|129
1629384880000|2021-08-19 14:54:40|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.4|300
1629384890000|2021-08-19 14:54:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|4286
1629384900000|2021-08-19 14:55:00|1049|1048.2|1048.6|1048.2|1049|1048.2|1048.4|1048.2|0
1629384910000|2021-08-19 14:55:10|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|1300
1629384920000|2021-08-19 14:55:20|1048.4|1048|1048.2|1047.8|1048.6|1048|1048|1047.8|5691
1629384930000|2021-08-19 14:55:30|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|11
1629384940000|2021-08-19 14:55:40|1048.4|1048|1048.6|1048.2|1048.8|1048.4|1048.4|1048|912
1629384950000|2021-08-19 14:55:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|110
1629384960000|2021-08-19 14:56:00|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1629384970000|2021-08-19 14:56:10|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1629384980000|2021-08-19 14:56:20|1048.6|1048.2|1048.6|1048.2|1048.8|1048.2|1048.4|1048.2|0
1629384990000|2021-08-19 14:56:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|111
1629385000000|2021-08-19 14:56:40|1049|1048.6|1049.4|1049.2|1049.4|1049.2|1049|1048.6|21502
1629385010000|2021-08-19 14:56:50|1049.2|1049|1049.4|1049|1049.4|1049|1049|1048.8|2364
1629385020000|2021-08-19 14:57:00|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|560
1629385030000|2021-08-19 14:57:10|1050.2|1049.8|1050.4|1050.2|1050.6|1050.2|1050.2|1049.8|2146
1629385040000|2021-08-19 14:57:20|1050.2|1050|1050.2|1049.8|1050.4|1050|1050|1049.6|2918
1629385050000|2021-08-19 14:57:30|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050|1049.8|1234
1629385060000|2021-08-19 14:57:40|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|916
1629385080000|2021-08-19 14:58:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050|919
1629385090000|2021-08-19 14:58:10|1050.8|1050.4|1051.4|1050.8|1051.4|1051|1050.8|1050.4|1510
1629385100000|2021-08-19 14:58:20|1051.2|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.6|1903
1629385110000|2021-08-19 14:58:30|1051.2|1050.8|1051.6|1051.2|1051.8|1051.4|1051.2|1050.8|745
1629385120000|2021-08-19 14:58:40|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1051|1545
1629385130000|2021-08-19 14:58:50||1051.4||1051.2||1051.4||1051.2|0
1629385140000|2021-08-19 14:59:00|1051.4|1051|1051.6|1051.2|1051.6|1051.4|1051.4|1051|113
1629385150000|2021-08-19 14:59:10|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|605
1629385160000|2021-08-19 14:59:20|1051.8|1051.4|1051.8|1051.4|1052|1051.8|1051.6|1051.4|1570
1629385170000|2021-08-19 14:59:30|1052|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|706
1629385180000|2021-08-19 14:59:40|1052.2|1052|1052.2|1051.8|1052.2|1052|1052.2|1051.8|104
1629385200000|2021-08-19 15:00:00|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|107
1629385210000|2021-08-19 15:00:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|2634
1629385220000|2021-08-19 15:00:20|1052.6|1052.2|1052.4|1052.2|1052.6|1052.4|1052.4|1052|698
1629385230000|2021-08-19 15:00:30|1052.2|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|447
1629385240000|2021-08-19 15:00:40|1052.2||1052.2||1052.2||1052.2||77
1629385250000|2021-08-19 15:00:50|1052|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.6|5360
1629385260000|2021-08-19 15:01:00|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.6|1051.2|760
1629385270000|2021-08-19 15:01:10|1051.6|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|2503
1629385280000|2021-08-19 15:01:20|1052|1051.6|1052|1051.4|1052|1051.8|1052|1051.4|55
1629385290000|2021-08-19 15:01:30|1051.8|1051.6|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|10
1629385300000|2021-08-19 15:01:40||1051.4||1051.2||1051.4||1051.2|476
1629385310000|2021-08-19 15:01:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|435
1629385320000|2021-08-19 15:02:00|1051.4||1051.6||1051.6||1051.4||0
1629385330000|2021-08-19 15:02:10|1051.8|1051.4|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|2134
1629385340000|2021-08-19 15:02:20|1052.4|1052|1052.6|1052.2|1052.6|1052.4|1052.2|1052|105
1629385350000|2021-08-19 15:02:30|1052.4|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|352
1629385360000|2021-08-19 15:02:40|1052.4|1052|1052.6|1052|1052.6|1052|1052.4|1052|0
1629385370000|2021-08-19 15:02:50|1052.4||1052.4||1052.4||1052.2||0
1629385380000|2021-08-19 15:03:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|3163
1629385390000|2021-08-19 15:03:10|1052.8|1052.4|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|2455
1629385400000|2021-08-19 15:03:20|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|800
1629385410000|2021-08-19 15:03:30|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|1670
1629385420000|2021-08-19 15:03:40|1053.2|1052.8|1053|1052.6|1053.2|1053|1052.8|1052.4|10687
1629385430000|2021-08-19 15:03:50||1052.8||1052.6||1052.8||1052.6|0
1629385440000|2021-08-19 15:04:00|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.8|1194
1629385450000|2021-08-19 15:04:10|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.2|1052.8|906
1629385460000|2021-08-19 15:04:20|1053.2|1052.8|1053.4|1053|1053.6|1053.2|1053.2|1052.8|1340
1629385470000|2021-08-19 15:04:30|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1629385480000|2021-08-19 15:04:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053|176
1629385490000|2021-08-19 15:04:50|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|1337
1629385500000|2021-08-19 15:05:00|1053.6|1053.2|1053.2|1052.8|1053.8|1053.6|1053.2|1052.8|4038
1629385510000|2021-08-19 15:05:10|1053.4|1053|1053.2|1052.8|1053.4|1053|1053|1052.8|7800
1629385520000|2021-08-19 15:05:20|1053||1053||1053||1053||2122
1629385530000|2021-08-19 15:05:30|1052.8|1052.6|1052.2|1051.8|1052.8|1052.6|1052|1051.8|12970
1629385550000|2021-08-19 15:05:50|1052.4|1052|1052.4|1052.2|1052.6|1052.2|1052.4|1052|306
1629385560000|2021-08-19 15:06:00|1052.6|1052.4|1052.4|1052|1052.8|1052.6|1052.4|1052|2993
1629385570000|2021-08-19 15:06:10|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|1029
1629385580000|2021-08-19 15:06:20|1052.8|1052.4|1052.8|1052.4|1053|1052.4|1052.6|1052.4|0
1629385590000|2021-08-19 15:06:30||1052.2||1052.4||1052.4||1052.2|0
1629385600000|2021-08-19 15:06:40|1053.2|1053|1053.6|1053.2|1053.8|1053.4|1053.2|1053|25556
1629385610000|2021-08-19 15:06:50|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|1793
1629385620000|2021-08-19 15:07:00|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.4|1052|143118
1629385630000|2021-08-19 15:07:10|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052.2|2061
1629385640000|2021-08-19 15:07:20|1052.6|1052.4|1051.8|1051.4|1052.8|1052.4|1051.4|1051.2|21296
1629385650000|2021-08-19 15:07:30|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1629385660000|2021-08-19 15:07:40|1051.8|1051.4|1051.4|1051.2|1051.8|1051.4|1051.4|1051|5620
1629385670000|2021-08-19 15:07:50|1051.2|1051|1051.2|1050.8|1051.4|1051|1051|1050.8|1640
1629385690000|2021-08-19 15:08:10|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|843
1629385700000|2021-08-19 15:08:20|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1050.8|6217
1629385710000|2021-08-19 15:08:30|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.6|1050.4|7915
1629385720000|2021-08-19 15:08:40|1051|1050.6|1050.8|1050.2|1051.2|1050.8|1050.6|1050.2|5866
1629385730000|2021-08-19 15:08:50|1050.6|1050|1050.4|1050|1050.6|1050|1050.4|1050|893
1629385740000|2021-08-19 15:09:00|1050.6|1050.2|1050.8|1050.4|1051|1050.6|1050.6|1050.2|3441
1629385750000|2021-08-19 15:09:10|1050.6|1050.2|1050.8|1050.4|1051|1050.6|1050.6|1050.2|330
1629385760000|2021-08-19 15:09:20|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1629385770000|2021-08-19 15:09:30|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050|1049.6|1338
1629385780000|2021-08-19 15:09:40||1049.8||1049.8||1049.8||1049.6|0
1629385790000|2021-08-19 15:09:50|1050|1049.6|1050.2|1049.8|1050.2|1050|1050|1049.6|0
1629385800000|2021-08-19 15:10:00|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1049.8|1963
1629385810000|2021-08-19 15:10:10|1050.6|1050.2|1050.2|1050|1050.8|1050.4|1050|1049.8|27224
1629385820000|2021-08-19 15:10:20|||||||||2120
1629385830000|2021-08-19 15:10:30|1050.4|1049.8|1050|1049.8|1050.4|1049.8|1049.8|1049.6|3781
1629385840000|2021-08-19 15:10:40|1050.2|1050|1050.2|1049.8|1050.2|1050|1050.2|1049.8|247
1629385870000|2021-08-19 15:11:10|1050|1049.6|1050|1049.4|1050|1049.6|1049.6|1049.4|9775
1629385880000|2021-08-19 15:11:20|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1629385890000|2021-08-19 15:11:30|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.4|821
1629385900000|2021-08-19 15:11:40|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|565
1629385910000|2021-08-19 15:11:50|1049.8|1049.4|1050.6|1050.2|1050.6|1050.2|1049.6|1049.4|9866
1629385920000|2021-08-19 15:12:00|||||||||957
1629385930000|2021-08-19 15:12:10|1050.4||1050.6||1050.6||1050.4||0
1629385950000|2021-08-19 15:12:30|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1049.8|4100
1629385970000|2021-08-19 15:12:50|1050|1049.8|1049.6|1049.2|1050.2|1049.8|1049.6|1049.2|6638
1629385980000|2021-08-19 15:13:00|1049.4|1049|1049.4|1049|1049.6|1049.2|1048.8|1048.4|33046
1629385990000|2021-08-19 15:13:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1629386020000|2021-08-19 15:13:40|1049.4|1049.4|1049.4|1049|1049.4|1049.4|1049.4|1049|6123
1629386030000|2021-08-19 15:13:50|1049.6|1049.2|1050.2|1049.6|1050.2|1050|1049.6|1049.2|3461
1629386040000|2021-08-19 15:14:00|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|769
1629386050000|2021-08-19 15:14:10|1049.6|1049.6|1050|1049.6|1050.2|1049.8|1049.6|1049.4|968
1629386060000|2021-08-19 15:14:20|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.8|2116
1629386080000|2021-08-19 15:14:40|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050.2|1207
1629386090000|2021-08-19 15:14:50||1050||1050.2||1050.2||1050|0
1629386100000|2021-08-19 15:15:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|1060
1629386110000|2021-08-19 15:15:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|1658
1629386130000|2021-08-19 15:15:30|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.2|1050|2049
1629386150000|2021-08-19 15:15:50|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.6|4357
1629386160000|2021-08-19 15:16:00|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050.2|1049.8|6101
1629386170000|2021-08-19 15:16:10|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.2|1698
1629386180000|2021-08-19 15:16:20|1050|1049.6|1050.2|1049.6|1050.2|1049.8|1050|1049.6|7028
1629386190000|2021-08-19 15:16:30|1050.4|1049.8|1050.6|1050.2|1050.6|1050.2|1050.4|1049.8|1952
1629386200000|2021-08-19 15:16:40|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1629386210000|2021-08-19 15:16:50|1050.6|1050.2|1049.8|1049.6|1050.6|1050.2|1049.8|1049.6|6816
1629386220000|2021-08-19 15:17:00|1050|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|4155
1629386230000|2021-08-19 15:17:10|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.8|1049.4|1450
1629386240000|2021-08-19 15:17:20|1049.8|1049.4|1050.4|1050|1050.4|1050|1049.8|1049.4|5044
1629386250000|2021-08-19 15:17:30|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.6|335
1629386260000|2021-08-19 15:17:40|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|331
1629386270000|2021-08-19 15:17:50|1050.4||1050.2||1050.4||1050.2||0
1629386280000|2021-08-19 15:18:00|1050.4||1050.2||1050.4||1050.2||0
1629386290000|2021-08-19 15:18:10|1049.8|1049.6|1049.4|1049|1050|1049.6|1049.2|1049|19398
1629386300000|2021-08-19 15:18:20|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|1033
1629386310000|2021-08-19 15:18:30|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049|6289
1629386330000|2021-08-19 15:18:50|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|2316
1629386340000|2021-08-19 15:19:00|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1050.2|1049.8|4836
1629386350000|2021-08-19 15:19:10|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|1860
1629386360000|2021-08-19 15:19:20|1050.8|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.4|1664
1629386370000|2021-08-19 15:19:30||1050.8||1050.8||1051||1050.8|320
1629386380000|2021-08-19 15:19:40|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.2|1051|0
1629386390000|2021-08-19 15:19:50|1051.2|1050.8|1051.8|1051.4|1052|1051.8|1051|1050.8|27324
1629386400000|2021-08-19 15:20:00|1052|1051.6|1051.4|1051|1052|1051.6|1051.2|1051|6162
1629386410000|2021-08-19 15:20:10|1051.6|1051.2|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|7614
1629386420000|2021-08-19 15:20:20|1051.8||1051.6||1051.8||1051.6||0
1629386430000|2021-08-19 15:20:30|1051.8|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|11211
1629386450000|2021-08-19 15:20:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|3026
1629386460000|2021-08-19 15:21:00|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.8|3593
1629386470000|2021-08-19 15:21:10||1051.6||1051.6||1051.6||1051.6|4185
1629386480000|2021-08-19 15:21:20|1052.2|1051.8|1052|1051.8|1052.2|1052|1052|1051.8|6773
1629386490000|2021-08-19 15:21:30|1052.2|1051.4|1051.8|1051.6|1052.2|1051.6|1051.6|1051.4|11179
1629386500000|2021-08-19 15:21:40|1051.6|1051.2|1051.8|1051.4|1052|1051.6|1051.4|1051.2|6774
1629386510000|2021-08-19 15:21:50|1052|1051.6|1052|1051.6|1052.2|1051.6|1051.8|1051.6|6300
1629386520000|2021-08-19 15:22:00||1051.8||1051.6||1051.8||1051.6|0
1629386540000|2021-08-19 15:22:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|820
1629386560000|2021-08-19 15:22:40|1052|1051.8|1052.6|1052.2|1052.8|1052.4|1052|1051.8|19009
1629386570000|2021-08-19 15:22:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|500
1629386580000|2021-08-19 15:23:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|650
1629386590000|2021-08-19 15:23:10|1052.4|1052|1052.2|1052|1052.6|1052.2|1052.2|1052|1007
1629386600000|2021-08-19 15:23:20|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.2|1052|151
1629386610000|2021-08-19 15:23:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|1311
1629386620000|2021-08-19 15:23:40||1052.4||1052.2||1052.4||1052|299
1629386630000|2021-08-19 15:23:50|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|8731
1629386640000|2021-08-19 15:24:00|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|912
1629386650000|2021-08-19 15:24:10||1052.2||1052||1052.2||1052|1211
1629386660000|2021-08-19 15:24:20|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|21778
1629386670000|2021-08-19 15:24:30|1052.2|1051.6|1052.2|1051.8|1052.4|1052|1052.2|1051.6|12514
1629386680000|2021-08-19 15:24:40||1052||1051.8||1052||1051.8|0
1629386690000|2021-08-19 15:24:50|1052|1051.6|1051.8|1051.4|1052|1051.8|1051.8|1051.4|53
1629386700000|2021-08-19 15:25:00||1051.6||1051.4||1051.6||1051.2|0
1629386710000|2021-08-19 15:25:10|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051|1050.8|11289
1629386730000|2021-08-19 15:25:30|1051|1051|1051.2|1051|1051.2|1051|1051|1051|326
1629386740000|2021-08-19 15:25:40|1051.4|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051|9523
1629386750000|2021-08-19 15:25:50|1051.4||1051.4||1051.4||1051.4||100
1629386760000|2021-08-19 15:26:00|1051.2|1051|1051.2|1050.8|1051.2|1051|1051.2|1050.8|0
1629386780000|2021-08-19 15:26:20|1050.8|1050.6|1051|1050.6|1051|1050.8|1050.6|1050.2|11902
1629386790000|2021-08-19 15:26:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|900
1629386800000|2021-08-19 15:26:40|1050.6|1050.2|1050|1049.8|1050.6|1050.2|1050|1049.8|5639
1629386810000|2021-08-19 15:26:50|1050.2|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|0
1629386820000|2021-08-19 15:27:00||1049.8||1049.8||1049.8||1049.8|1175
1629386830000|2021-08-19 15:27:10|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.2|1049|17789
1629386840000|2021-08-19 15:27:20|1049.2||1049.2||1049.2||1049.2||0
1629386850000|2021-08-19 15:27:30|1049|1048.8|1048.6|1048.4|1049.2|1049|1048.6|1048.4|13213
1629386860000|2021-08-19 15:27:40|1048.4|1048.2|1048.6|1048.2|1048.8|1048.6|1048.2|1048|5003
1629386870000|2021-08-19 15:27:50|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048.4|1048|3616
1629386880000|2021-08-19 15:28:00|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|5059
1629386890000|2021-08-19 15:28:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1629386900000|2021-08-19 15:28:20|1048.8|1048.4|1049.2|1048.8|1049.2|1048.8|1048.6|1048.4|1758
1629386910000|2021-08-19 15:28:30|1049|1048.6|1049.2|1048.6|1049.2|1048.8|1049|1048.6|0
1629386920000|2021-08-19 15:28:40|1049||1049||1049||1049||0
1629386930000|2021-08-19 15:28:50|1048.8|1048.4|1048.6|1048|1049|1048.4|1048.2|1048|828
1629386940000|2021-08-19 15:29:00|1048.4||1048.2||1048.4||1048.2||12600
1629386950000|2021-08-19 15:29:10|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|96
1629386960000|2021-08-19 15:29:20||1047.6||1047.8||1047.8||1047.6|0
1629386970000|2021-08-19 15:29:30|1048|1048|1048.2|1047.8|1048.6|1048.2|1048|1047.8|1451
1629386980000|2021-08-19 15:29:40|1048.4|1048|1048.4|1048|1048.6|1048.2|1048|1047.6|36105
1629386990000|2021-08-19 15:29:50|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|220
1629442820000|2021-08-20 07:00:20|1043.6|1042|1042|1040.8|1043.6|1042.2|1041.6|1040.4|6706
1629442830000|2021-08-20 07:00:30|1042.4|1041|1043.4|1042|1043.4|1042|1042.4|1041|1110
1629442840000|2021-08-20 07:00:40|1043.2|1041.8|1043|1041.4|1043.2|1041.8|1042.6|1041.2|1181
1629442850000|2021-08-20 07:00:50|1043.2|1042.6|1043.2|1041.8|1043.2|1042.6|1042.4|1041.2|2000
1629442860000|2021-08-20 07:01:00|1043.4|1042|1042.6|1042|1043.6|1042.8|1042.6|1042|3237
1629442870000|2021-08-20 07:01:10|1042.8|1041.8|1042.6|1041.8|1043.2|1041.8|1042.4|1041.8|10
1629442880000|2021-08-20 07:01:20|1042.4|1042|1042.8|1042.2|1042.8|1042.2|1042.4|1041.8|891
1629442890000|2021-08-20 07:01:30|1043|1042.4|1043.4|1042.4|1043.8|1043|1043|1042|2125
1629442900000|2021-08-20 07:01:40|1043.2|1042.2|1042|1041.2|1043.4|1042.2|1041.6|1041.2|1839
1629442910000|2021-08-20 07:01:50|1041.8|1041.4|1043|1042|1043.4|1042.4|1041.8|1041.4|1226
1629442920000|2021-08-20 07:02:00|1042.8|1041.8|1043.6|1042.6|1043.8|1043|1042.2|1041.4|2693
1629442930000|2021-08-20 07:02:10|1043.4|1042.2|1042.2|1041.2|1043.4|1042.2|1042|1041.2|8906
1629442940000|2021-08-20 07:02:20|1042.4|1041.4|1042.8|1042.2|1043.2|1042.2|1042.4|1041.4|277
1629442950000|2021-08-20 07:02:30|1043|1042.4|1042.8|1042.2|1043|1042.4|1042.8|1042.2|279
1629442960000|2021-08-20 07:02:40|1043|1042.4|1044.2|1043.2|1044.2|1043.4|1043|1042.4|1985
1629442970000|2021-08-20 07:02:50|1043.6|1043|1044.8|1043.8|1045|1043.8|1043.6|1043|548
1629442980000|2021-08-20 07:03:00|1044.6|1043.6|1043.6|1042.4|1045.2|1044.4|1043.6|1042.4|17109
1629442990000|2021-08-20 07:03:10|1043.8|1042.6|1044|1043|1044|1043|1043.8|1042.6|143
1629443000000|2021-08-20 07:03:20|1043.8|1042.8|1043.8|1042.6|1043.8|1042.8|1043.6|1042.4|0
1629443010000|2021-08-20 07:03:30|1043.6|1042.4|1043|1042.4|1043.6|1043|1043|1041.8|26888
1629443020000|2021-08-20 07:03:40||1042.2||1042.2||1042.2||1042.2|0
1629443030000|2021-08-20 07:03:50|1043.2|1042.4|1043|1042|1043.8|1042.8|1042|1041.2|27424
1629443040000|2021-08-20 07:04:00|1043.2|1042.2|1043.2|1042.2|1043.4|1042.2|1043.2|1042.2|0
1629443050000|2021-08-20 07:04:10|1043|1042|1042|1041.2|1043|1042|1042|1041.2|407
1629443060000|2021-08-20 07:04:20|1042.2|1041.4|1043.6|1042.4|1043.6|1042.8|1042.2|1041.4|1978
1629443070000|2021-08-20 07:04:30|1043.4|1042.6|1043|1042.4|1043.4|1042.6|1043|1042.4|0
1629443080000|2021-08-20 07:04:40|1043.2|1042.6|1043.8|1042.8|1044.4|1043.4|1043.2|1042.6|5714
1629443090000|2021-08-20 07:04:50|1043.6|1043|1044|1043.4|1044.2|1043.4|1043.6|1043|268
1629443100000|2021-08-20 07:05:00|1043.8|1043|1044.2|1043.2|1044.2|1043.2|1043.4|1042.8|14
1629443110000|2021-08-20 07:05:10|1044.4|1043.6|1044.4|1043.6|1044.6|1043.8|1044.4|1043.6|0
1629443120000|2021-08-20 07:05:20|1044.2|1043.8|1043.8|1043.2|1044.2|1043.8|1043.8|1043.2|8862
1629443130000|2021-08-20 07:05:30|1043.6|1043|1042.8|1042.4|1043.8|1043|1042.8|1042.2|4985
1629443140000|2021-08-20 07:05:40|1043|1042.6|1043.8|1042.8|1043.8|1042.8|1043|1042.6|2263
1629443150000|2021-08-20 07:05:50|1043.6|1042.6|1043.4|1042.6|1043.6|1042.6|1043|1042.4|1285
1629443160000|2021-08-20 07:06:00|1043.2|1042.4|1043.2|1042.4|1043.4|1042.6|1043.2|1042.4|0
1629443170000|2021-08-20 07:06:10||1042.6||1042.4||1042.6||1042.4|0
1629443180000|2021-08-20 07:06:20|1043|1042.2|1042.6|1042|1043|1042.2|1042.4|1042|2765
1629443190000|2021-08-20 07:06:30|1042.4|1041.8|1041.4|1041|1042.4|1041.8|1041.4|1041|12827
1629443200000|2021-08-20 07:06:40|1041.2|1041.2|1041.6|1041|1041.6|1041.2|1041.2|1041|2156
1629443210000|2021-08-20 07:06:50|1041.4|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1041|0
1629443220000|2021-08-20 07:07:00|1041.4|1040.6|1041.2|1040.6|1041.4|1041|1040.4|1040.2|5504
1629443230000|2021-08-20 07:07:10|1041|1040.4|1041.6|1041|1041.6|1041|1041|1040.2|500
1629443250000|2021-08-20 07:07:30|1041.4|1040.8|1042.2|1041.4|1042.2|1041.4|1041.4|1040.6|4500
1629443260000|2021-08-20 07:07:40|1042.4|1041.6|1042.4|1041.4|1042.4|1042|1042.2|1041.2|1001
1629443270000|2021-08-20 07:07:50|1042.2|1041.2|1041.4|1040.6|1042.2|1041.2|1041.4|1040.6|1938
1629443280000|2021-08-20 07:08:00||1040.8||1040.6||1040.8||1040.6|0
1629443290000|2021-08-20 07:08:10|1041.2|1040.8|1041.6|1040.8|1041.6|1040.8|1041.2|1040.6|0
1629443300000|2021-08-20 07:08:20|1041.8|1041|1042|1041.2|1042|1041.2|1041.8|1041|0
1629443310000|2021-08-20 07:08:30|1041.8|1041|1041.4|1040.6|1041.8|1041.4|1041.4|1040.6|4062
1629443320000|2021-08-20 07:08:40|1041.6|1040.8|1042|1041.4|1042.2|1041.4|1041.6|1040.6|0
1629443330000|2021-08-20 07:08:50|1041.4|1041.2|1041.2|1040.6|1042|1041.4|1041|1040.6|4003
1629443340000|2021-08-20 07:09:00|1041|1040.4|1041.2|1040.4|1041.2|1040.4|1040.8|1040.2|3182
1629443350000|2021-08-20 07:09:10|1041|1040.6|1041.6|1040.8|1041.6|1040.8|1041|1040.6|325
1629443360000|2021-08-20 07:09:20|1041.4||1041.6||1041.6||1041.4||0
1629443370000|2021-08-20 07:09:30|1041.8|1041.2|1042.2|1041.4|1042.2|1041.4|1041.6|1041.2|500
1629443380000|2021-08-20 07:09:40|1042|1041.6|1041.8|1041.4|1042|1041.8|1041.6|1041.2|21
1629443390000|2021-08-20 07:09:50|1042|1041.2|1042|1041.4|1042.2|1041.4|1041.8|1041.2|0
1629443400000|2021-08-20 07:10:00|1042.2|1041.6|1042.6|1042.2|1042.8|1042.2|1042|1041.6|5349
1629443410000|2021-08-20 07:10:10|1042.8|1042|1043.2|1042.6|1043.4|1042.8|1042.8|1042|0
1629443420000|2021-08-20 07:10:20|1043|1042.8|1043|1042.2|1043.2|1042.8|1043|1042.2|500
1629443430000|2021-08-20 07:10:30|1042.8|1042|1042.6|1042|1042.8|1042|1042.6|1042|0
1629443440000|2021-08-20 07:10:40|1042.4|1041.8|1042.2|1041.6|1042.4|1042.2|1041.6|1041.4|7790
1629443450000|2021-08-20 07:10:50|1042|1041.4|1042|1041.4|1042.4|1042|1042|1041.4|175
1629443460000|2021-08-20 07:11:00|1041.8|1041.6|1042|1041.6|1042.2|1041.8|1041.8|1041.4|950
1629443470000|2021-08-20 07:11:10|1042.2|1041.4|1042.2|1041.6|1042.2|1041.6|1042|1041.4|0
1629443480000|2021-08-20 07:11:20|1042|1041.4|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1629443490000|2021-08-20 07:11:30|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.4|0
1629443500000|2021-08-20 07:11:40|1042.2|1041.4|1042.6|1042|1042.6|1042.2|1042.2|1041.4|1056
1629443510000|2021-08-20 07:11:50|1042.4|1041.6|1042|1041.6|1042.4|1041.6|1041.6|1041.4|6632
1629443520000|2021-08-20 07:12:00|1041.8|1041.4|1042.6|1042|1042.6|1042|1041.6|1041.4|500
1629443530000|2021-08-20 07:12:10|1042.8|1042.2|1042.8|1042.2|1043|1042.6|1042.4|1042|770
1629443540000|2021-08-20 07:12:20|1042.6|1042|1042.6|1041.8|1042.6|1042|1042.2|1041.6|580
1629443550000|2021-08-20 07:12:30|1042.4|1041.6|1042.4|1041.8|1042.4|1042|1042.2|1041.6|0
1629443560000|2021-08-20 07:12:40|1042.2|1041.6|1042.8|1042.2|1043|1042.6|1042.2|1041.6|1067
1629443570000|2021-08-20 07:12:50|1043|1042|1042.8|1042.2|1043|1042.6|1042.6|1042|800
1629443580000|2021-08-20 07:13:00|1042.6|1042|1042.4|1041.8|1042.6|1042|1042.2|1041.8|1780
1629443590000|2021-08-20 07:13:10|1042.6|1042|1043|1042.4|1043.6|1042.8|1042.6|1042|26550
1629443600000|2021-08-20 07:13:20|1043.2|1042.6|1043.8|1043.2|1044|1043.4|1043.2|1042.6|8248
1629443610000|2021-08-20 07:13:30|1043.6|1043|1043.8|1043.2|1043.8|1043.2|1043.4|1043|800
1629443620000|2021-08-20 07:13:40|1043.6|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|0
1629443630000|2021-08-20 07:13:50|1043.6|1043.2|1043.8|1043.2|1043.8|1043.2|1043.6|1043.2|1974
1629443640000|2021-08-20 07:14:00|1044|1043.4|1044|1043.4|1044.2|1043.8|1044|1043.4|681
1629443650000|2021-08-20 07:14:10|1044.2|1043.6|1044|1043.4|1044.2|1043.8|1044|1043.4|0
1629443660000|2021-08-20 07:14:20|1044.2|1043.6|1044|1043.6|1044.2|1043.8|1044|1043.6|500
1629443670000|2021-08-20 07:14:30|1044.2|1043.4|1043.8|1043.4|1044.2|1043.8|1043.6|1043.4|891
1629443680000|2021-08-20 07:14:40|1044|1043.6|1044.2|1043.6|1044.2|1043.8|1044|1043.4|0
1629443690000|2021-08-20 07:14:50|1044|1043.8|1043.8|1043.4|1044|1044|1043.6|1043.4|2373
1629443700000|2021-08-20 07:15:00|1043.6|1043.6|1043.6|1043.4|1044|1043.6|1043.6|1043.4|753
1629443710000|2021-08-20 07:15:10|1043.4|1043.2|1044.2|1043.8|1044.2|1043.8|1043.4|1043.2|3053
1629443720000|2021-08-20 07:15:20|1044.4|1044|1045.2|1044.6|1045.6|1045.2|1044.4|1044|3520
1629443730000|2021-08-20 07:15:30|1045||1044.8||1045.2||1044.8||1
1629443740000|2021-08-20 07:15:40|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.2|1043.8|3344
1629443750000|2021-08-20 07:15:50|1044.8|1044|1045|1044.6|1045.2|1044.8|1044.8|1044|1846
1629443760000|2021-08-20 07:16:00|1044.8|1044.4|1044.8|1044.2|1044.8|1044.4|1044.2|1044|426
1629443770000|2021-08-20 07:16:10|1044.4|1044|1044.4|1044|1044.8|1044.2|1044.2|1044|0
1629443780000|2021-08-20 07:16:20|1044.8|1044.6|1044.6|1044|1044.8|1044.6|1044.4|1044|5021
1629443790000|2021-08-20 07:16:30|1044.4|1043.8|1043.6|1043.2|1044.4|1043.8|1043.4|1043|26916
1629443800000|2021-08-20 07:16:40|1043.8|1043|1043.8|1043.4|1043.8|1043.4|1043.6|1043|0
1629443810000|2021-08-20 07:16:50|1043.6|1043.2|1043.8|1043.4|1044|1043.8|1043.6|1043.2|0
1629443820000|2021-08-20 07:17:00|1043.6|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043.2|1630
1629443830000|2021-08-20 07:17:10|1043.6|1043.4|1043.8|1043.2|1044.2|1043.8|1043.6|1043.2|1261
1629443840000|2021-08-20 07:17:20|1044|1043.4|1044|1043.4|1044.2|1043.8|1044|1043.2|900
1629443850000|2021-08-20 07:17:30|1043.8|1043.2|1043.4|1043|1043.8|1043.2|1043.2|1043|1194
1629443860000|2021-08-20 07:17:40|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|0
1629443870000|2021-08-20 07:17:50|1043.6|1043.2|1043.2|1042.6|1043.6|1043.2|1043|1042.6|1250
1629443880000|2021-08-20 07:18:00|1043|1042.8|1043|1042.2|1043.2|1042.8|1042.6|1042.2|2416
1629443890000|2021-08-20 07:18:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|565
1629443900000|2021-08-20 07:18:20|1043|1042.6|1042.8|1042.4|1043.4|1043|1042.8|1042.2|1073
1629443910000|2021-08-20 07:18:30|1043|1042.2|1043.2|1042.6|1043.2|1042.6|1043|1042.2|0
1629443920000|2021-08-20 07:18:40|1043|1042.8|1042.4|1042.2|1043|1042.8|1042.4|1042.2|480
1629443930000|2021-08-20 07:18:50|1042.2|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|10387
1629443940000|2021-08-20 07:19:00|1042|1042|1042.4|1042|1042.4|1042|1042|1041.8|406
1629443950000|2021-08-20 07:19:10|1042.2|1041.8|1042|1041.6|1042.4|1041.8|1041.8|1041.4|500
1629443960000|2021-08-20 07:19:20|1042.2|1041.8|1042.2|1041.6|1042.4|1042|1042|1041.6|421
1629443970000|2021-08-20 07:19:30|1042|1041.4|1042|1041.6|1042.2|1041.6|1041.6|1041.4|1264
1629443990000|2021-08-20 07:19:50|1041.8|1041.4|1042.2|1041.6|1042.2|1041.6|1041.8|1041.4|404
1629444000000|2021-08-20 07:20:00|1042|1041.8|1042|1041.6|1042.2|1041.8|1041.8|1041.6|0
1629444010000|2021-08-20 07:20:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1629444020000|2021-08-20 07:20:20|1041.6|1041.6|1042.2|1041.6|1042.2|1042|1041.6|1041.6|0
1629444030000|2021-08-20 07:20:30|1042|1041.8|1042.4|1042|1042.4|1042.2|1042|1041.8|388
1629444040000|2021-08-20 07:20:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1629444050000|2021-08-20 07:20:50|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1629444060000|2021-08-20 07:21:00|1042|1041.6|1042.2|1041.8|1042.4|1042|1042|1041.6|272
1629444070000|2021-08-20 07:21:10|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.4|1042|0
1629444080000|2021-08-20 07:21:20|1042.2|1041.8|1042.4|1041.8|1042.4|1041.8|1042.2|1041.6|0
1629444090000|2021-08-20 07:21:30|1042.2|1042|1042.4|1041.8|1042.4|1042|1042.2|1041.8|0
1629444100000|2021-08-20 07:21:40|1042.2|1042|1042.2|1041.8|1042.4|1042.2|1042|1041.6|2403
1629444110000|2021-08-20 07:21:50|1042.4||1042.4||1042.4||1042.2||0
1629444120000|2021-08-20 07:22:00|1042.2|1041.6|1043|1042.6|1043|1042.8|1042.2|1041.6|4322
1629444130000|2021-08-20 07:22:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.2|716
1629444140000|2021-08-20 07:22:20|1042.6|1042.6|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|0
1629444150000|2021-08-20 07:22:30|1042.8|1042.6|1043|1042.6|1043.6|1043|1042.8|1042.6|9824
1629444160000|2021-08-20 07:22:40|1042.8|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|0
1629444170000|2021-08-20 07:22:50|1042.8|1042.8|1043|1042.8|1043|1042.8|1042.8|1042.6|500
1629444180000|2021-08-20 07:23:00|1043.2|1043|1043.4|1043|1043.6|1043.2|1043.2|1042.6|426
1629444190000|2021-08-20 07:23:10|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043|2893
1629444200000|2021-08-20 07:23:20|1043.8|1043.4|1043.6|1043.4|1044|1043.6|1043.6|1043.4|0
1629444210000|2021-08-20 07:23:30|1044|1043.6|1043.6|1043.2|1044|1043.6|1043.4|1043.2|2645
1629444220000|2021-08-20 07:23:40|1043.4|1043|1042|1041.6|1043.4|1043|1042|1041.6|6047
1629444230000|2021-08-20 07:23:50|1042.2|1041.8|1042.4|1041.8|1042.4|1042|1042.2|1041.8|0
1629444240000|2021-08-20 07:24:00|1042.6|1042|1042.4|1041.8|1042.6|1042.2|1042.4|1041.8|0
1629444250000|2021-08-20 07:24:10|1042.2|1042|1042|1041.6|1042.2|1042|1042|1041.6|461
1629444260000|2021-08-20 07:24:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1629444270000|2021-08-20 07:24:30|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|0
1629444280000|2021-08-20 07:24:40|1041.8|1041.4|1041.8|1041.2|1041.8|1041.4|1041.6|1041|1882
1629444290000|2021-08-20 07:24:50|1042|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|1156
1629444300000|2021-08-20 07:25:00|1041.8|1041.4|1041.2|1040.8|1041.8|1041.4|1041|1040.8|1508
1629444310000|2021-08-20 07:25:10|1041.4|1041|1041.4|1041|1041.6|1041.2|1041|1040.8|2397
1629444320000|2021-08-20 07:25:20|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1040.8|1040.4|6294
1629444330000|2021-08-20 07:25:30|1041.4|1041|1040.8|1040.2|1041.4|1041|1040.4|1040.2|2220
1629444340000|2021-08-20 07:25:40|1040.6|1040.4|1040.6|1040.4|1040.8|1040.4|1040.4|1040.2|696
1629444350000|2021-08-20 07:25:50|1040.4|1040.2|1040.4|1040.2|1040.8|1040.4|1040.4|1040.2|256
1629444360000|2021-08-20 07:26:00|1040.2|1040|1040.8|1040.4|1040.8|1040.6|1040|1039.8|5827
1629444370000|2021-08-20 07:26:10|1040.6|1040.2|1041.2|1040.8|1041.2|1040.8|1040.4|1040|2020
1629444380000|2021-08-20 07:26:20|1041|1040.6|1041|1040.4|1041|1040.6|1041|1040.4|0
1629444390000|2021-08-20 07:26:30|1041.2|1040.6|1041.2|1040.8|1041.2|1040.8|1041.2|1040.6|361
1629444400000|2021-08-20 07:26:40|1041.4|1041|1041.8|1041.4|1041.8|1041.4|1041.2|1040.8|500
1629444410000|2021-08-20 07:26:50|1042|1041.6|1042|1041.6|1042.2|1041.8|1042|1041.6|1050
1629444420000|2021-08-20 07:27:00|1041.8|1041.4|1041|1040.4|1041.8|1041.4|1040.6|1040.4|4560
1629444430000|2021-08-20 07:27:10|1040.8|1040.2|1039.6|1039|1040.8|1040.2|1038.6|1038.2|57264
1629444440000|2021-08-20 07:27:20|1039.4|1038.8|1038.8|1038.4|1039.4|1038.8|1038.8|1038.4|932
1629444450000|2021-08-20 07:27:30|1039|1038.8|1039.2|1038.8|1039.2|1039|1038.6|1038.4|3766
1629444460000|2021-08-20 07:27:40|1038.8|1038.6|1038.4|1038|1038.8|1038.6|1038.2|1038|21520
1629444470000|2021-08-20 07:27:50|1038.6|1038.2|1038.8|1038.4|1038.8|1038.6|1038.6|1038.2|4756
1629444480000|2021-08-20 07:28:00|1038.6|1038.2|1038.2|1037.8|1038.6|1038.2|1038.2|1037.8|9016
1629444490000|2021-08-20 07:28:10|1038|1038|1039|1038.4|1039|1038.4|1038|1037.8|535
1629444500000|2021-08-20 07:28:20|1038.8|1038.6|1039.4|1038.8|1039.6|1039.2|1038.8|1038.6|1750
1629444510000|2021-08-20 07:28:30|1039.2|1039|1038.8|1038.4|1039.4|1039.2|1038.8|1038.4|1426
1629444520000|2021-08-20 07:28:40|1039|1038.6|1039.6|1039.2|1039.8|1039.2|1039|1038.6|1160
1629444530000|2021-08-20 07:28:50|1039.8|1039|1039.6|1039.2|1039.8|1039.2|1039.4|1038.8|1989
1629444540000|2021-08-20 07:29:00|1039.4|1038.8|1039.6|1039.2|1039.6|1039.2|1039|1038.4|3946
1629444550000|2021-08-20 07:29:10|1039.8|1039|1039.6|1039.2|1040|1039.4|1039.2|1038.8|21484
1629444560000|2021-08-20 07:29:20|1039.4|1039|1039.6|1039.2|1039.6|1039.4|1039.4|1039|0
1629444570000|2021-08-20 07:29:30||1039.4||1039.2||1039.4||1039.2|0
1629444580000|2021-08-20 07:29:40|1039.4|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|1000
1629444590000|2021-08-20 07:29:50|1039.4|1039.4|1040|1039.4|1040.2|1039.6|1039.4|1039.2|1246
1629444600000|2021-08-20 07:30:00|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1039.4|1039|256
1629444610000|2021-08-20 07:30:10|1039.6|1039.4|1040.2|1039.8|1040.4|1039.8|1039.6|1039.2|1482
1629444620000|2021-08-20 07:30:20|1040|1039.6|1039.2|1039|1040|1039.6|1039.2|1039|1931
1629444630000|2021-08-20 07:30:30|1039|1038.8|1038.8|1038.4|1039.2|1039|1038.8|1038.4|3687
1629444640000|2021-08-20 07:30:40|1039||1039||1039||1039||0
1629444650000|2021-08-20 07:30:50|1039.2|1038.6|1040.2|1039.6|1040.2|1039.6|1039|1038.6|11523
1629444660000|2021-08-20 07:31:00||1039.8||1039.8||1040||1039.8|0
1629444670000|2021-08-20 07:31:10|1040.4|1040.2|1040.2|1039.8|1040.6|1040.2|1040.2|1039.8|1314
1629444680000|2021-08-20 07:31:20|1040.4|1040|1040.6|1040.2|1040.8|1040.4|1040.4|1040|367
1629444690000|2021-08-20 07:31:30|1040.8|1040.4|1040.8|1040.4|1041.2|1041|1040.6|1040.4|3114
1629444700000|2021-08-20 07:31:40|1041|1040.6|1040.2|1039.8|1041|1040.6|1040.2|1039.8|6379
1629444710000|2021-08-20 07:31:50|1040.4|1040|1040.6|1040|1040.6|1040.4|1040.4|1039.8|456
1629444720000|2021-08-20 07:32:00|1040.4|1040.2|1040.4|1039.8|1040.4|1040.2|1040|1039.6|2946
1629444730000|2021-08-20 07:32:10|1040.2|1039.6|1040.2|1039.6|1040.4|1039.8|1040.2|1039.6|0
1629444740000|2021-08-20 07:32:20|1040|1039.4|1039.8|1039.4|1040|1039.4|1039.8|1039.2|0
1629444750000|2021-08-20 07:32:30|1040|1039.6|1040.2|1039.8|1040.4|1040|1039.8|1039.6|773
1629444760000|2021-08-20 07:32:40|1040.4|1040|1040.4|1040|1040.8|1040.4|1040.4|1040|561
1629444770000|2021-08-20 07:32:50|1040.2|1040.2|1040.2|1039.8|1040.4|1040.2|1040.2|1039.8|0
1629444780000|2021-08-20 07:33:00|1040|1040|1040|1039.8|1040|1040|1040|1039.8|0
1629444790000|2021-08-20 07:33:10|1040.2|1040|1040.4|1040|1040.6|1040.4|1040.2|1039.8|547
1629444800000|2021-08-20 07:33:20|1040.6|1039.8|1041.2|1040.8|1041.2|1040.8|1040.4|1039.8|4214
1629444810000|2021-08-20 07:33:30|1041|1041|1041.4|1041|1041.4|1041.2|1041|1040.8|2000
1629444820000|2021-08-20 07:33:40|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|1993
1629444830000|2021-08-20 07:33:50|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|0
1629444840000|2021-08-20 07:34:00|1041.2|1040.8|1041.6|1041.2|1041.6|1041.4|1041|1040.8|3108
1629444850000|2021-08-20 07:34:10|1041.4|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|0
1629444860000|2021-08-20 07:34:20|1041.4|1041|1041.2|1040.8|1041.4|1041|1041|1040.8|1077
1629444870000|2021-08-20 07:34:30|1041|1041|1041.2|1040.8|1041.4|1041|1041|1040.8|188
1629444880000|2021-08-20 07:34:40|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.6|1040.4|2587
1629444890000|2021-08-20 07:34:50|1041|1040.6|1040.8|1040.2|1041|1040.8|1040.8|1040.2|0
1629444900000|2021-08-20 07:35:00||1040.4||1040.4||1040.4||1040.4|0
1629444910000|2021-08-20 07:35:10|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|500
1629444920000|2021-08-20 07:35:20|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|1051
1629444930000|2021-08-20 07:35:30|1041|1040.6|1040.4|1040|1041|1040.6|1040.4|1040|0
1629444940000|2021-08-20 07:35:40|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.2|1039.8|344
1629444950000|2021-08-20 07:35:50|1040.2|1040.2|1040.6|1040.2|1040.6|1040.4|1040.2|1040|500
1629444960000|2021-08-20 07:36:00|1040.4|1040|1040.6|1040|1040.6|1040.2|1040.4|1039.8|593
1629444970000|2021-08-20 07:36:10|1040.4|1040.2|1040.6|1040|1040.6|1040.2|1040.2|1040|0
1629444980000|2021-08-20 07:36:20|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040|0
1629444990000|2021-08-20 07:36:30|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1629445000000|2021-08-20 07:36:40|1040.2|1039.8|1040.2|1039.8|1040.4|1039.8|1040|1039.8|500
1629445010000|2021-08-20 07:36:50|1040|1040|1040.4|1040|1040.6|1040|1040|1040|330
1629445020000|2021-08-20 07:37:00|1040.6|1039.8|1040.2|1039.8|1040.6|1040|1040|1039.8|0
1629445030000|2021-08-20 07:37:10|1040.4|1040|1040.4|1040|1040.6|1040.4|1040.2|1039.8|0
1629445040000|2021-08-20 07:37:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040|995
1629445050000|2021-08-20 07:37:30||1040.4||1040.2||1040.4||1040.2|1956
1629445060000|2021-08-20 07:37:40|1040.8|1040.4|1041|1040.6|1041.2|1040.8|1040.8|1040.4|3969
1629445070000|2021-08-20 07:37:50|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.4|1040.2|1422
1629445080000|2021-08-20 07:38:00|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.2|1040|7174
1629445090000|2021-08-20 07:38:10|1040.2|1040.2|1040.4|1040.2|1040.4|1040.2|1040.2|1040|2796
1629445100000|2021-08-20 07:38:20|1040.6|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|4368
1629445110000|2021-08-20 07:38:30|1040.2|1040.2|1040.4|1040.2|1040.4|1040.2|1040.2|1040|1434
1629445120000|2021-08-20 07:38:40|1040.6|1040.4|1040.6|1040.2|1040.8|1040.4|1040.4|1040|405
1629445130000|2021-08-20 07:38:50|1040.4|1040|1041|1040.4|1041|1040.4|1040|1039.8|4955
1629445140000|2021-08-20 07:39:00|1040.8||1040.8||1040.8||1040.6||0
1629445150000|2021-08-20 07:39:10|1040.6|1040.2|1040.2|1039.8|1040.6|1040.4|1040|1039.8|6865
1629445160000|2021-08-20 07:39:20|1040.4|1040|1041|1040.6|1041|1040.6|1040.2|1040|1051
1629445170000|2021-08-20 07:39:30|1041.2||1041.2||1041.2||1041||0
1629445180000|2021-08-20 07:39:40|1041.4|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.8|500
1629445190000|2021-08-20 07:39:50|1041|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|1372
1629445200000|2021-08-20 07:40:00|1041.4|1041|1041.4|1041.2|1041.6|1041.4|1041.2|1040.8|526
1629445210000|2021-08-20 07:40:10|1041.6||1041.6||1041.6||1041.6||268
1629445230000|2021-08-20 07:40:30||1041.4||1041.4||1041.4||1041.2|0
1629445240000|2021-08-20 07:40:40|1041.8|1041.6|1041.4|1041|1042.2|1041.8|1041.4|1041|2690
1629445250000|2021-08-20 07:40:50|1041.6|1041.4|1041.4|1041.2|1041.6|1041.4|1041.4|1041.2|1188
1629445260000|2021-08-20 07:41:00|1041.6|1041|1041.6|1041|1041.6|1041.2|1041.6|1041|1834
1629445270000|2021-08-20 07:41:10||1041.2||1041.2||1041.2||1041.2|0
1629445280000|2021-08-20 07:41:20|1041.4|1041|1040.8|1040.4|1041.4|1041|1040.6|1040.2|3930
1629445290000|2021-08-20 07:41:30|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040|1039.8|1272
1629445300000|2021-08-20 07:41:40|1041|1040.8|1040.8|1040.4|1041.4|1041|1040.6|1040.4|2168
1629445320000|2021-08-20 07:42:00|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|982
1629445330000|2021-08-20 07:42:10|1040.6|1040.4|1040.8|1040.2|1040.8|1040.4|1040.4|1040.2|2102
1629445340000|2021-08-20 07:42:20|1040.6||1040.6||1040.6||1040.6||0
1629445350000|2021-08-20 07:42:30|1040.8|1040.6|1041|1040.6|1041|1040.8|1040.6|1040.6|876
1629445360000|2021-08-20 07:42:40|1041.2|1040.8|1041.6|1041|1041.6|1041.2|1041|1040.6|1384
1629445370000|2021-08-20 07:42:50|1041.8|1041.2|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|23
1629445390000|2021-08-20 07:43:10|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.6|1041.4|4499
1629445400000|2021-08-20 07:43:20|1042|1041.6|1042|1041.6|1042.2|1041.6|1042|1041.6|0
1629445410000|2021-08-20 07:43:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|1352
1629445430000|2021-08-20 07:43:50|1042|1041.6|1042|1041.4|1042.2|1041.8|1042|1041.4|314
1629445440000|2021-08-20 07:44:00|1041.6|1041.6|1041.6|1041.2|1041.8|1041.6|1041.4|1041.2|1461
1629445450000|2021-08-20 07:44:10|1041.8|1041.4|1041.8|1041.4|1042.2|1041.8|1041.8|1041.2|370
1629445460000|2021-08-20 07:44:20|1042|1041.6|1042.2|1041.6|1042.2|1041.8|1042|1041.6|490
1629445470000|2021-08-20 07:44:30|1042||1042||1042||1042||0
1629445480000|2021-08-20 07:44:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|500
1629445490000|2021-08-20 07:44:50|1042|1041.6|1042|1041.6|1042.2|1041.8|1041.8|1041.4|1353
1629445500000|2021-08-20 07:45:00|1041.8|1041.4|1041.4|1041|1042|1041.4|1041.4|1041|528
1629445510000|2021-08-20 07:45:10|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.8|490
1629445520000|2021-08-20 07:45:20|1041.4|1041|1041.6|1041.4|1041.6|1041.4|1041.2|1041|1188
1629445530000|2021-08-20 07:45:30|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|862
1629445540000|2021-08-20 07:45:40|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|0
1629445550000|2021-08-20 07:45:50|1041.2|1040.8|1041|1040.4|1041.2|1040.8|1041|1040.4|1613
1629445560000|2021-08-20 07:46:00|1040.8|1040.2|1040.8|1040.4|1041.2|1040.6|1040.6|1040.2|5675
1629445570000|2021-08-20 07:46:10|1041|1040.6|1041.2|1040.8|1041.4|1041|1041|1040.6|206
1629445590000|2021-08-20 07:46:30|1041.4|1041|1041.6|1041|1041.6|1041.2|1041.2|1041|671
1629445600000|2021-08-20 07:46:40|1041.4|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|0
1629445610000|2021-08-20 07:46:50|1041.8|1041.4|1041.6|1041.4|1041.8|1041.4|1041.6|1041.4|1521
1629445620000|2021-08-20 07:47:00|1041.8|1041.6|1041.6|1041.2|1041.8|1041.6|1041.4|1041.2|1604
1629445630000|2021-08-20 07:47:10|1041.4|1041.4|1041.4|1041|1041.8|1041.6|1041.2|1041|7573
1629445640000|2021-08-20 07:47:20|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|193
1629445650000|2021-08-20 07:47:30|1041.2|1041|1041.6|1041.2|1041.6|1041.4|1041.2|1041|3242
1629445660000|2021-08-20 07:47:40|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|0
1629445670000|2021-08-20 07:47:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1041.2|250
1629445680000|2021-08-20 07:48:00|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1629445690000|2021-08-20 07:48:10|1041.2||1041.4||1041.4||1041.2||0
1629445700000|2021-08-20 07:48:20|1041.2|1040.8|1041.4|1041|1041.6|1041.2|1041|1040.8|189
1629445710000|2021-08-20 07:48:30|||||||||1000
1629445730000|2021-08-20 07:48:50|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|1654
1629445740000|2021-08-20 07:49:00|1041.2|1040.8|1041|1040.6|1041.2|1041|1041|1040.6|569
1629445750000|2021-08-20 07:49:10|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1629445760000|2021-08-20 07:49:20||1040.8||1040.6||1040.8||1040.6|0
1629445770000|2021-08-20 07:49:30|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1629445780000|2021-08-20 07:49:40|1041|1040.8|1041.2|1040.8|1041.6|1041.2|1041|1040.6|2084
1629445790000|2021-08-20 07:49:50|1041|1041|1041.6|1041|1041.6|1041.2|1041|1041|424
1629445800000|2021-08-20 07:50:00|1041.4|1041.2|1041.6|1041.2|1042|1041.6|1041.2|1041.2|2580
1629445810000|2021-08-20 07:50:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1629445820000|2021-08-20 07:50:20||1041.6||1041.4||1041.6||1041.4|0
1629445830000|2021-08-20 07:50:30||1041.6||1041.6||1041.6||1041.4|0
1629445840000|2021-08-20 07:50:40|1042|1041.8|1042|1041.6|1042.2|1042|1041.8|1041.6|1746
1629445850000|2021-08-20 07:50:50|1042.2|1042.2|1042.6|1042.2|1042.6|1042.2|1042.2|1041.6|420
1629445860000|2021-08-20 07:51:00|1042.8|1042.4|1042.6|1042|1043|1042.6|1042.4|1042|6017
1629445870000|2021-08-20 07:51:10|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|0
1629445880000|2021-08-20 07:51:20|1042.2|1042|1042.6|1042.2|1042.6|1042.4|1042.2|1042|1529
1629445890000|2021-08-20 07:51:30|1042.8||1042.8||1042.8||1042.6||0
1629445900000|2021-08-20 07:51:40|1042.6|1042|1042.2|1041.8|1042.6|1042.2|1042|1041.8|2623
1629445910000|2021-08-20 07:51:50||1041.6||1041.6||1041.6||1041.6|0
1629445920000|2021-08-20 07:52:00|1042|1041.4|1041.4|1040.8|1042|1041.4|1041.2|1040.8|2375
1629445930000|2021-08-20 07:52:10|1041.2|1041|1041|1040.6|1041.2|1041|1041|1040.6|0
1629445940000|2021-08-20 07:52:20|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.6|1040.2|705
1629445950000|2021-08-20 07:52:30|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1629445960000|2021-08-20 07:52:40|1040.4|1040|1040.6|1040|1040.6|1040.2|1040.4|1040|2200
1629445970000|2021-08-20 07:52:50|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040|0
1629445980000|2021-08-20 07:53:00|1040.4|1040.4|1041|1040.6|1041|1040.6|1040.4|1040.2|11
1629445990000|2021-08-20 07:53:10|1041.2|1040.2|1040.8|1040.2|1041.2|1040.2|1040.6|1040.2|35
1629446000000|2021-08-20 07:53:20|1040.6|1040|1040.4|1040|1040.8|1040.4|1040.4|1040|3064
1629446010000|2021-08-20 07:53:30|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040|0
1629446020000|2021-08-20 07:53:40|1040.8||1040.6||1040.8||1040.6||0
1629446030000|2021-08-20 07:53:50|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.4|1040.2|259
1629446040000|2021-08-20 07:54:00|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.2|1040|1793
1629446050000|2021-08-20 07:54:10|1040.4|1040|1040.6|1040.2|1040.6|1040.4|1040.4|1040|961
1629446060000|2021-08-20 07:54:20|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.8|1040.2|2017
1629446070000|2021-08-20 07:54:30|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.4|420
1629446080000|2021-08-20 07:54:40|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|0
1629446090000|2021-08-20 07:54:50|1041.2|1040.8|1041.2|1040.6|1041.2|1040.8|1041|1040.6|0
1629446100000|2021-08-20 07:55:00|1041|1040.8|1040.8|1040.4|1041.2|1040.8|1040.6|1040.4|2643
1629446110000|2021-08-20 07:55:10|1041|1040.6|1041|1040.8|1041.2|1040.8|1040.8|1040.6|324
1629446120000|2021-08-20 07:55:20|1041.2|1041|1041.6|1041|1041.6|1041.2|1041.2|1040.6|320
1629446130000|2021-08-20 07:55:30|1041.8|1041.2|1041.4|1041|1041.8|1041.4|1041.4|1040.8|0
1629446140000|2021-08-20 07:55:40|1041.2|1040.8|1041.4|1041|1041.8|1041.4|1041.2|1040.8|961
1629446150000|2021-08-20 07:55:50|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041|377
1629446160000|2021-08-20 07:56:00|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|0
1629446170000|2021-08-20 07:56:10|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|578
1629446190000|2021-08-20 07:56:30|1041.4|1041|1040.8|1040.2|1041.4|1041|1040.8|1040.2|635
1629446200000|2021-08-20 07:56:40|1040.6|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1629446210000|2021-08-20 07:56:50|1040.8|1040.4|1041|1040.4|1041|1040.8|1040.8|1040.4|1663
1629446220000|2021-08-20 07:57:00|1041.2|1040.6|1041.4|1040.8|1041.4|1040.8|1041.2|1040.6|0
1629446230000|2021-08-20 07:57:10|1041.6|1041|1041.2|1040.8|1041.6|1041|1041.2|1040.8|0
1629446240000|2021-08-20 07:57:20|1041.4|1040.6|1041.2|1040.8|1041.4|1041|1041.2|1040.6|0
1629446250000|2021-08-20 07:57:30|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.2|1040.8|0
1629446260000|2021-08-20 07:57:40|1041.2|1040.8|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|0
1629446270000|2021-08-20 07:57:50|1041|1040.6|1041.2|1040.6|1041.2|1040.8|1041|1040.4|0
1629446280000|2021-08-20 07:58:00|1041.4|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|0
1629446290000|2021-08-20 07:58:10|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1041|1040.6|0
1629446300000|2021-08-20 07:58:20|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|458
1629446310000|2021-08-20 07:58:30|1041.8|1041.4|1041.8|1041.4|1042|1041.8|1041.8|1041.4|0
1629446320000|2021-08-20 07:58:40||1041.2||1041.2||1041.4||1041.2|0
1629446330000|2021-08-20 07:58:50|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|0
1629446340000|2021-08-20 07:59:00|1041.4|1041|1041.8|1041.6|1042|1041.6|1041.4|1041|346
1629446350000|2021-08-20 07:59:10|1042|1041.4|1041.8|1041.2|1042|1041.6|1041.6|1041.2|0
1629446360000|2021-08-20 07:59:20|1042|1041.4|1042|1041.4|1042|1041.8|1041.8|1041.4|50
1629446370000|2021-08-20 07:59:30||1041.6||1041.6||1041.6||1041.4|0
1629446380000|2021-08-20 07:59:40|1041.8|1041.4|1042|1041.4|1042|1041.6|1041.6|1041.2|384
1629446390000|2021-08-20 07:59:50|1041.8|1041.2|1041.6|1041.2|1041.8|1041.2|1041.6|1041|1308
1629446400000|2021-08-20 08:00:00|1041.8|1041|1042|1041.6|1042.2|1042|1041.8|1041|760
1629446410000|2021-08-20 08:00:10|1042.2|1041.4|1042.4|1042|1042.6|1042.2|1041.8|1041.4|769
1629446420000|2021-08-20 08:00:20|1042.6|1042.2|1042.2|1041.8|1042.8|1042.4|1042|1041.8|1173
1629446430000|2021-08-20 08:00:30|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1629446440000|2021-08-20 08:00:40|1042.4|1042|1042.2|1041.6|1042.6|1042.2|1042.2|1041.6|0
1629446450000|2021-08-20 08:00:50|1042.4|1041.8|1042.6|1042|1042.6|1042|1042.4|1041.6|281
1629446460000|2021-08-20 08:01:00|1042.4|1041.8|1042.4|1042|1042.6|1042.2|1042.2|1041.8|218
1629446470000|2021-08-20 08:01:10|1042.6|1042.2|1042.8|1042.2|1042.8|1042.4|1042.6|1042|0
1629446480000|2021-08-20 08:01:20|1042.6|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|0
1629446490000|2021-08-20 08:01:30|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|797
1629446500000|2021-08-20 08:01:40|1042.8|1042.4|1043|1042.8|1043|1042.8|1042.8|1042.4|770
1629446510000|2021-08-20 08:01:50|1043.2|1042.6|1043|1042.6|1043.4|1042.8|1043|1042.6|669
1629446520000|2021-08-20 08:02:00|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|0
1629446530000|2021-08-20 08:02:10|1042.8||1043||1043||1042.8||0
1629446540000|2021-08-20 08:02:20|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.6|2828
1629446550000|2021-08-20 08:02:30||1042.6||1042.8||1042.8||1042.6|0
1629446560000|2021-08-20 08:02:40||1042.6||1042.6||1042.6||1042.6|0
1629446570000|2021-08-20 08:02:50|1043|1042.8|1042.6|1042.2|1043|1042.8|1042.4|1042.2|1716
1629446580000|2021-08-20 08:03:00|1042.4|1042.4|1042.6|1042.4|1042.6|1042.4|1042.4|1042.2|948
1629446590000|2021-08-20 08:03:10|1042.8|1042.2|1043.2|1042.8|1043.4|1043|1042.8|1042.2|2388
1629446600000|2021-08-20 08:03:20|1043.4|1043.2|1043.8|1043.4|1043.8|1043.6|1043.2|1042.8|2658
1629446610000|2021-08-20 08:03:30|1043.6|1043.2|1043.8|1043.4|1043.8|1043.6|1043.4|1043|595
1629446620000|2021-08-20 08:03:40|1044|1043.6|1043.6|1043.2|1044|1043.6|1043.6|1043.2|1010
1629446630000|2021-08-20 08:03:50|1043.8|1043.4|1043.6|1043.2|1044|1043.4|1043.6|1043.2|358
1629446640000|2021-08-20 08:04:00|1043.8|1043.4|1043.8|1043.2|1043.8|1043.4|1043.8|1043.2|0
1629446650000|2021-08-20 08:04:10|1043.6|1043.4|1044|1043.6|1044|1043.8|1043.6|1043.4|550
1629446660000|2021-08-20 08:04:20|1044.2|1043.4|1044.2|1043.8|1044.4|1044|1043.8|1043.4|5560
1629446670000|2021-08-20 08:04:30|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1629446680000|2021-08-20 08:04:40||1043.4||1043.4||1043.4||1043.4|0
1629446690000|2021-08-20 08:04:50|1044.2|1043.6|1044|1043.4|1044.2|1043.6|1044|1043.4|0
1629446700000|2021-08-20 08:05:00|1044.2|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|0
1629446710000|2021-08-20 08:05:10|1043.6|1043.4|1043.8|1043.4|1044.2|1043.8|1043.6|1043.4|9309
1629446720000|2021-08-20 08:05:20||1043.6||1043.4||1043.6||1043.4|0
1629446730000|2021-08-20 08:05:30|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1629446740000|2021-08-20 08:05:40|1043.8|1043.8|1044|1043.8|1044|1043.8|1043.8|1043.6|323
1629446750000|2021-08-20 08:05:50|1043.8|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|815
1629446770000|2021-08-20 08:06:10|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044.2|1043.6|828
1629446780000|2021-08-20 08:06:20|1044|1043.4|1044|1043.4|1044|1043.4|1043.6|1043.4|4174
1629446790000|2021-08-20 08:06:30|1044.2|1043.6|1043.8|1043.4|1044.2|1043.8|1043.6|1043.4|6249
1629446800000|2021-08-20 08:06:40|1044|1043.6|1043.6|1043.2|1044|1043.8|1043.6|1043.2|7517
1629446810000|2021-08-20 08:06:50|1043.4|1043|1043|1042.6|1043.4|1043.2|1043|1042.6|1971
1629446820000|2021-08-20 08:07:00|1043.2|1042.4|1043.2|1042.6|1043.2|1042.8|1043|1042.4|0
1629446830000|2021-08-20 08:07:10|1043|1042.4|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1629446840000|2021-08-20 08:07:20|1042.6|1042.2|1042.4|1042|1042.6|1042.4|1042.2|1042|385
1629446850000|2021-08-20 08:07:30|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042|0
1629446860000|2021-08-20 08:07:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|1000
1629446870000|2021-08-20 08:07:50||1042.4||1042.2||1042.4||1042.2|0
1629446880000|2021-08-20 08:08:00|1042.4|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|0
1629446890000|2021-08-20 08:08:10|1042.8|1042.4|1043|1042.6|1043|1042.8|1042.8|1042.4|453
1629446900000|2021-08-20 08:08:20|1043.2|1042.4|1043|1042.4|1043.2|1042.4|1042.8|1042.4|0
1629446910000|2021-08-20 08:08:30|1042.8|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|0
1629446940000|2021-08-20 08:09:00|1042.6|1042.4|1042.4|1042|1042.8|1042.4|1042.4|1042|3554
1629446950000|2021-08-20 08:09:10|1042.6|1042.2|1042.8|1042.6|1042.8|1042.6|1042.4|1042.2|731
1629446960000|2021-08-20 08:09:20|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|3000
1629446970000|2021-08-20 08:09:30|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|0
1629446980000|2021-08-20 08:09:40|1042.4|1042.2|1042.8|1042.2|1042.8|1042.4|1042.4|1042|1164
1629446990000|2021-08-20 08:09:50|1042.6|1042|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1629447000000|2021-08-20 08:10:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|1000
1629447010000|2021-08-20 08:10:10|1042.4|1042|1042.6|1042|1042.6|1042.2|1042.4|1042|0
1629447020000|2021-08-20 08:10:20|1042.4||1042.4||1042.4||1042.2||0
1629447030000|2021-08-20 08:10:30|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.6|1042|0
1629447040000|2021-08-20 08:10:40|1042.8|1042.2|1042.8|1042.2|1042.8|1042.6|1042.8|1042.2|903
1629447050000|2021-08-20 08:10:50|1042.6|1042|1042.4|1042|1042.6|1042.2|1042.4|1042|5
1629447060000|2021-08-20 08:11:00|1042.6||1042.4||1042.6||1042.4||0
1629447070000|2021-08-20 08:11:10|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1629447090000|2021-08-20 08:11:30||1042.2||1042||1042.2||1042|0
1629447100000|2021-08-20 08:11:40||1042.2||1042||1042.2||1042|0
1629447110000|2021-08-20 08:11:50||1042.2||1042||1042.2||1042|0
1629447120000|2021-08-20 08:12:00|1042.2|1041.8|1042.2|1042|1042.2|1042|1042|1041.8|2040
1629447130000|2021-08-20 08:12:10|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|0
1629447140000|2021-08-20 08:12:20|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|3951
1629447150000|2021-08-20 08:12:30|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1629447160000|2021-08-20 08:12:40|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.6|0
1629447170000|2021-08-20 08:12:50|1041.8||1041.8||1041.8||1041.8||395
1629447180000|2021-08-20 08:13:00|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041|0
1629447190000|2021-08-20 08:13:10|1041.4|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|819
1629447210000|2021-08-20 08:13:30|1041.2|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1041|1837
1629447220000|2021-08-20 08:13:40|1041.2|1041.2|1041.6|1041|1041.6|1041.4|1041.2|1041|1281
1629447230000|2021-08-20 08:13:50||1041.2||1041.2||1041.2||1041.2|0
1629447240000|2021-08-20 08:14:00|1041.4||1041.4||1041.4||1041.4||0
1629447250000|2021-08-20 08:14:10|1041.6|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|215
1629447270000|2021-08-20 08:14:30|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.4|0
1629447290000|2021-08-20 08:14:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|118
1629447300000|2021-08-20 08:15:00|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.4|148
1629447310000|2021-08-20 08:15:10||1041.4||1041.6||1041.6||1041.4|0
1629447320000|2021-08-20 08:15:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|123
1629447330000|2021-08-20 08:15:30|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1629447340000|2021-08-20 08:15:40|||||||||2500
1629447350000|2021-08-20 08:15:50||1041.2||1041.4||1041.4||1041.2|0
1629447360000|2021-08-20 08:16:00|1041.6|1041.2|1042|1041.4|1042|1041.6|1041.6|1041.2|367
1629447370000|2021-08-20 08:16:10|1041.8|1041.6|1042.4|1042|1042.4|1042|1041.8|1041.6|285
1629447380000|2021-08-20 08:16:20|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|97
1629447390000|2021-08-20 08:16:30|1041.8|1041.8|1042.2|1041.6|1042.2|1041.8|1041.8|1041.6|0
1629447400000|2021-08-20 08:16:40|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|0
1629447410000|2021-08-20 08:16:50|1041.8|1041.8|1041.8|1041.6|1042|1041.8|1041.8|1041.6|585
1629447420000|2021-08-20 08:17:00|1042|1041.8|1042.2|1041.6|1042.2|1041.8|1042|1041.6|1245
1629447430000|2021-08-20 08:17:10|1042||1042||1042||1041.8||500
1629447440000|2021-08-20 08:17:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041|18813
1629447450000|2021-08-20 08:17:30|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1629447460000|2021-08-20 08:17:40|1041.2|1040.8|1041.2|1040.6|1041.2|1040.8|1040.8|1040.4|2299
1629447470000|2021-08-20 08:17:50|1041|1041|1041|1040.6|1041.2|1041|1041|1040.6|10000
1629447480000|2021-08-20 08:18:00|1040.8|1040.4|1041|1040.4|1041|1040.4|1040.8|1040.4|1000
1629447490000|2021-08-20 08:18:10|1040.8|1040.2|1040.4|1040|1040.8|1040.2|1040.4|1040|0
1629447500000|2021-08-20 08:18:20|1040.6|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040|2779
1629447510000|2021-08-20 08:18:30|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1040|33
1629447530000|2021-08-20 08:18:50|1040.4|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|1431
1629447540000|2021-08-20 08:19:00|1040.2|1040|1040.6|1040.2|1040.6|1040.2|1040.2|1040|1034
1629447550000|2021-08-20 08:19:10|||||||||173
1629447560000|2021-08-20 08:19:20|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1629447570000|2021-08-20 08:19:30|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|1000
1629447590000|2021-08-20 08:19:50|1040||1040.2||1040.2||1040||450
1629447600000|2021-08-20 08:20:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.4|1039.2|14653
1629447620000|2021-08-20 08:20:20|1039.6||1039.8||1039.8||1039.6||345
1629447630000|2021-08-20 08:20:30|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|26
1629447640000|2021-08-20 08:20:40|1039.6|1039|1038.6|1038.2|1039.6|1039.2|1038.6|1038.2|3585
1629447650000|2021-08-20 08:20:50|1038.4|1038|1038.6|1038.4|1038.6|1038.4|1038.4|1038|1915
1629447660000|2021-08-20 08:21:00|1038.8|1038.2|1038.2|1037.8|1038.8|1038.2|1038.2|1037.8|358
1629447670000|2021-08-20 08:21:10|1038.4|1038|1038.4|1038|1038.6|1038.2|1038.2|1038|284
1629447680000|2021-08-20 08:21:20|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.6|1038|0
1629447690000|2021-08-20 08:21:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|0
1629447700000|2021-08-20 08:21:40||1038||1038||1038.2||1038|0
1629447710000|2021-08-20 08:21:50|1038.8|1038.2|1038.8|1038.4|1038.8|1038.6|1038.8|1038.2|1356
1629447720000|2021-08-20 08:22:00|1038.6||1038.8||1038.8||1038.6||0
1629447730000|2021-08-20 08:22:10|1038.6|1038.2|1038.6|1038|1038.6|1038.4|1038.4|1038|20
1629447740000|2021-08-20 08:22:20|1038.4||1038.4||1038.4||1038.2||460
1629447750000|2021-08-20 08:22:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.6|1038|310
1629447760000|2021-08-20 08:22:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1629447770000|2021-08-20 08:22:50|1038.6|1038.6|1038.8|1038.6|1038.8|1038.6|1038.6|1038.4|357
1629447780000|2021-08-20 08:23:00|1039|1038.4|1038.8|1038.2|1039|1038.4|1038.6|1038.2|2385
1629447790000|2021-08-20 08:23:10|1038.6|1038|1038|1037.6|1038.6|1038|1037.8|1037.6|7118
1629447800000|2021-08-20 08:23:20|1038.2|1037.8|1038.4|1038|1038.4|1038|1038|1037.6|970
1629447830000|2021-08-20 08:23:50|1038|1037.8|1038.2|1037.6|1038.4|1037.8|1038|1037.6|27
1629447840000|2021-08-20 08:24:00|1038||1038||1038||1038||0
1629447850000|2021-08-20 08:24:10|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.4|1037.2|936
1629447860000|2021-08-20 08:24:20|1038|1037.6|1038.4|1037.8|1038.4|1037.8|1037.8|1037.6|885
1629447870000|2021-08-20 08:24:30|1038|1038|1037.8|1037.4|1038|1038|1037.8|1037.2|537
1629447880000|2021-08-20 08:24:40|1037.6|1037.2|1037.6|1037.2|1037.6|1037.4|1037.4|1037|3077
1629447890000|2021-08-20 08:24:50||1037||1037.2||1037.2||1037|0
1629447900000|2021-08-20 08:25:00||1037||1037.2||1037.4||1037|0
1629447910000|2021-08-20 08:25:10||1037.4||1037.2||1037.4||1037.2|0
1629447920000|2021-08-20 08:25:20|1037.8|1037.4|1038.2|1037.8|1038.2|1038|1037.6|1037.2|11645
1629447930000|2021-08-20 08:25:30|1038|1037.6|1038.2|1037.6|1038.2|1037.8|1037.8|1037.6|1467
1629447940000|2021-08-20 08:25:40||1037.8||1037.8||1038||1037.8|0
1629447950000|2021-08-20 08:25:50|1038.4|1038|1038.4|1037.8|1038.6|1038.2|1038.4|1037.8|944
1629447960000|2021-08-20 08:26:00|1038.2|1038|1038.4|1038|1038.6|1038.2|1038.2|1038|300
1629447970000|2021-08-20 08:26:10|1038.6||1038.6||1038.6||1038.6||0
1629447980000|2021-08-20 08:26:20|1038.8|1038.2|1038.4|1038|1038.8|1038.4|1038.4|1038|0
1629447990000|2021-08-20 08:26:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|655
1629448020000|2021-08-20 08:27:00|1038.4|1038|1038.4|1037.8|1038.4|1038|1038.4|1037.8|0
1629448030000|2021-08-20 08:27:10|1038.6|1038|1038.8|1038.2|1038.8|1038.4|1038.6|1038|357
1629448040000|2021-08-20 08:27:20||1038.4||1038.4||1038.6||1038.4|149
1629448050000|2021-08-20 08:27:30|1038.6|1038.6|1038.8|1038.4|1038.8|1038.6|1038.6|1038.4|325
1629448080000|2021-08-20 08:28:00|1039|1038.6|1039.2|1039|1039.2|1039|1039|1038.4|1000
1629448090000|2021-08-20 08:28:10|1039.4|1038.8|1039.2|1038.8|1039.6|1039.2|1039.2|1038.8|1605
1629448100000|2021-08-20 08:28:20|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|772
1629448110000|2021-08-20 08:28:30|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|57
1629448120000|2021-08-20 08:28:40|1039.4|1039|1039.2|1039|1039.4|1039|1039.2|1039|2508
1629448130000|2021-08-20 08:28:50|1039.4|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1039|1049
1629448150000|2021-08-20 08:29:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|0
1629448160000|2021-08-20 08:29:20|1039.8|1039.4|1039.8|1039.2|1040|1039.6|1039.6|1039.2|410
1629448180000|2021-08-20 08:29:40|1039.6|1039|1039.6|1039|1039.6|1039|1039.6|1039|0
1629448190000|2021-08-20 08:29:50|1039.4|1039.2|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|2500
1629448200000|2021-08-20 08:30:00|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|452
1629448210000|2021-08-20 08:30:10|1039.2|1039.2|1039.2|1039|1039.2|1039.2|1039.2|1039|0
1629448220000|2021-08-20 08:30:20|1039.4|1038.8|1038.8|1038.4|1039.4|1038.8|1038.8|1038.4|478
1629448240000|2021-08-20 08:30:40||1038.2||1038.4||1038.6||1038.2|0
1629448250000|2021-08-20 08:30:50||1038.6||1038.4||1038.6||1038.4|0
1629448280000|2021-08-20 08:31:20|1038.6||1038.8||1038.8||1038.6||0
1629448300000|2021-08-20 08:31:40|1039|1038.6|1039.2|1038.6|1039.2|1038.8|1039|1038.4|420
1629448310000|2021-08-20 08:31:50|1039|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.4|0
1629448320000|2021-08-20 08:32:00|1039|1038.2|1038.8|1038.4|1039|1038.6|1038.4|1038.2|9185
1629448330000|2021-08-20 08:32:10|1038.6|1038.2|1038.6|1038.2|1038.8|1038.2|1038.6|1038.2|0
1629448340000|2021-08-20 08:32:20|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1629448350000|2021-08-20 08:32:30|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.6|1038.2|300
1629448360000|2021-08-20 08:32:40|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.4|0
1629448370000|2021-08-20 08:32:50|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1629448390000|2021-08-20 08:33:10|1038.8|1038.4|1039.2|1038.6|1039.2|1039|1038.8|1038.4|2285
1629448400000|2021-08-20 08:33:20|1039|1038.8|1039.4|1038.8|1039.4|1038.8|1039|1038.8|372
1629448410000|2021-08-20 08:33:30|1039.6|1039|1039.4|1038.8|1039.6|1039.2|1039.4|1038.8|0
1629448420000|2021-08-20 08:33:40|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|0
1629448430000|2021-08-20 08:33:50|1039|1039|1039.4|1038.8|1039.4|1039|1039|1038.8|0
1629448440000|2021-08-20 08:34:00|1039.2|1039|1039.2|1038.8|1039.2|1039|1039.2|1038.8|0
1629448450000|2021-08-20 08:34:10|1039.4|1039|1039.8|1039.2|1039.8|1039.4|1039.4|1039|1000
1629448460000|2021-08-20 08:34:20|1039.6||1039.6||1039.6||1039.6||0
1629448470000|2021-08-20 08:34:30|||||||||970
1629448480000|2021-08-20 08:34:40|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|1233
1629448500000|2021-08-20 08:35:00|1039.4|1039|1039.4|1038.8|1039.4|1039|1039.2|1038.8|1665
1629448520000|2021-08-20 08:35:20|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.6|1039|0
1629448530000|2021-08-20 08:35:30|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1629448540000|2021-08-20 08:35:40||1039.4||1039.2||1039.4||1039.2|0
1629448550000|2021-08-20 08:35:50|1039.4|1039|1039.6|1039|1039.6|1039.2|1039.4|1039|0
1629448560000|2021-08-20 08:36:00|1039.4|1038.8|1039.2|1039|1039.4|1039|1039|1038.8|1072
1629448570000|2021-08-20 08:36:10||1038.8||1038.8||1038.8||1038.8|16
1629448580000|2021-08-20 08:36:20|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|544
1629448600000|2021-08-20 08:36:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.2|0
1629448610000|2021-08-20 08:36:50|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|0
1629448620000|2021-08-20 08:37:00|1038.6|1038.2|1038.8|1038.2|1038.8|1038.4|1038.6|1038.2|0
1629448640000|2021-08-20 08:37:20||1038.4||1038.4||1038.4||1038.4|0
1629448650000|2021-08-20 08:37:30|1039|1038.6|1039|1038.6|1039.2|1039|1039|1038.6|3500
1629448660000|2021-08-20 08:37:40|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039.2|1038.8|163
1629448670000|2021-08-20 08:37:50|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|95
1629448680000|2021-08-20 08:38:00|1039.8||1039.6||1039.8||1039.6||0
1629448690000|2021-08-20 08:38:10|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1629448700000|2021-08-20 08:38:20|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|0
1629448710000|2021-08-20 08:38:30|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1629448720000|2021-08-20 08:38:40|1039.4|1039.4|1040|1039.6|1040|1039.8|1039.4|1039.4|459
1629448740000|2021-08-20 08:39:00|1039.8|1039.4|1039.8|1039.2|1039.8|1039.4|1039.8|1039.2|0
1629448750000|2021-08-20 08:39:10|1039.6||1039.8||1039.8||1039.6||0
1629448760000|2021-08-20 08:39:20|1040|1039.4|1040|1039.4|1040|1039.6|1040|1039.4|0
1629448770000|2021-08-20 08:39:30|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.6|1039.6|1000
1629448780000|2021-08-20 08:39:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|17
1629448790000|2021-08-20 08:39:50|1039.4|1039|1039.2|1038.8|1039.4|1039|1039|1038.6|19932
1629448810000|2021-08-20 08:40:10||1039||1038.8||1039||1038.8|0
1629448820000|2021-08-20 08:40:20|1039.4|1039|1039.6|1039.2|1039.8|1039.2|1039.4|1038.8|2156
1629448830000|2021-08-20 08:40:30|1039.8||1039.6||1039.8||1039.6||0
1629448840000|2021-08-20 08:40:40|1039.8||1039.6||1039.8||1039.6||250
1629448870000|2021-08-20 08:41:10|1039.4||1039.4||1039.4||1039.4||0
1629448880000|2021-08-20 08:41:20|1039.6|1039|1039.2|1038.8|1039.6|1039|1039.2|1038.8|1170
1629448900000|2021-08-20 08:41:40|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|338
1629448910000|2021-08-20 08:41:50|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|0
1629448920000|2021-08-20 08:42:00|1039.4|1039|1039.4|1038.8|1039.4|1039|1039.2|1038.8|0
1629448930000|2021-08-20 08:42:10|1039.2|1039|1039.4|1039|1039.4|1039|1039.2|1038.8|0
1629448940000|2021-08-20 08:42:20|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|0
1629448950000|2021-08-20 08:42:30|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|1189
1629448970000|2021-08-20 08:42:50|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|500
1629448980000|2021-08-20 08:43:00|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|31
1629448990000|2021-08-20 08:43:10|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|1856
1629449000000|2021-08-20 08:43:20|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|819
1629449010000|2021-08-20 08:43:30|1040.2|1039.8|1040|1039.8|1040.4|1040|1040|1039.8|4521
1629449020000|2021-08-20 08:43:40||1039.6||1039.6||1039.6||1039.6|0
1629449040000|2021-08-20 08:44:00|1040.2|1039.8|1040.4|1040|1040.4|1040|1040|1039.8|530
1629449060000|2021-08-20 08:44:20|1040.2|1039.8|1040|1039.6|1040.2|1040|1040|1039.6|124
1629449070000|2021-08-20 08:44:30||1039.4||1039.4||1039.4||1039.4|0
1629449080000|2021-08-20 08:44:40||1039.6||1039.4||1039.6||1039.4|0
1629449090000|2021-08-20 08:44:50|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|0
1629449100000|2021-08-20 08:45:00|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.4|2245
1629449120000|2021-08-20 08:45:20|1039.4|1039.2|1040|1039.4|1040|1039.4|1039.4|1039.2|2064
1629449130000|2021-08-20 08:45:30|1039.8|1039.8|1040|1039.6|1040|1039.8|1039.8|1039.6|1
1629449140000|2021-08-20 08:45:40|1040.2|1040|1040|1039.6|1040.4|1040|1040|1039.6|20000
1629449150000|2021-08-20 08:45:50|1039.8||1040||1040||1039.8||0
1629449160000|2021-08-20 08:46:00|1040.2|1039.8|1039.8|1039.4|1040.2|1040|1039.6|1039.4|1507
1629449170000|2021-08-20 08:46:10|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|500
1629449180000|2021-08-20 08:46:20|1040.2|1039.8|1040.4|1040|1040.4|1040|1040|1039.6|280
1629449190000|2021-08-20 08:46:30|1040.2|1039.8|1040.4|1039.8|1040.4|1039.8|1040.2|1039.8|0
1629449200000|2021-08-20 08:46:40|1040.2||1040.4||1040.4||1040.2||0
1629449210000|2021-08-20 08:46:50|1040.6|1040|1040.8|1040.2|1040.8|1040.4|1040.6|1040|1590
1629449220000|2021-08-20 08:47:00|1040.6||1040.6||1040.6||1040.6||0
1629449230000|2021-08-20 08:47:10|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.8|1040.4|500
1629449240000|2021-08-20 08:47:20|1040.6|1040.2|1040.8|1040.2|1040.8|1040.2|1040.6|1040.2|0
1629449260000|2021-08-20 08:47:40|1041|1040.4|1040.6|1040.4|1041|1040.6|1040.6|1040.4|0
1629449270000|2021-08-20 08:47:50|1040.8|1040.6|1040.6|1040.4|1041|1040.6|1040.6|1040.4|603
1629449280000|2021-08-20 08:48:00|1040.8|1040.2|1040.6|1040|1040.8|1040.2|1040.4|1040|1332
1629449290000|2021-08-20 08:48:10|1040.8|1040.2|1040.6|1040.2|1040.8|1040.6|1040.6|1040|12000
1629449300000|2021-08-20 08:48:20|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.4|1040|0
1629449310000|2021-08-20 08:48:30|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|671
1629449320000|2021-08-20 08:48:40|1040.8|1040.6|1041|1040.4|1041|1040.6|1040.8|1040.4|720
1629449350000|2021-08-20 08:49:10|1040.8|1040.2|1041|1040.6|1041|1040.6|1040.8|1040.2|0
1629449360000|2021-08-20 08:49:20|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1629449370000|2021-08-20 08:49:30|1040.8||1040.8||1040.8||1040.8||0
1629449380000|2021-08-20 08:49:40|1040.6|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.4|16
1629449400000|2021-08-20 08:50:00|1040.6|1040.6|1041.2|1040.8|1041.4|1041|1040.6|1040.4|915
1629449410000|2021-08-20 08:50:10|1041.4|1041|1041.4|1040.8|1041.4|1041|1041.4|1040.8|0
1629449420000|2021-08-20 08:50:20|1041.2||1041.2||1041.4||1041.2||0
1629449430000|2021-08-20 08:50:30|1041|1040.6|1041|1040.6|1041.2|1040.6|1040.8|1040.6|0
1629449490000|2021-08-20 08:51:30|1041.2|1040.8|1041.4|1041.2|1041.6|1041.2|1041.2|1040.8|1651
1629449500000|2021-08-20 08:51:40|||||||||55
1629449520000|2021-08-20 08:52:00|1041.6|1041.4|1041.8|1041.2|1041.8|1041.6|1041.6|1041.2|500
1629449530000|2021-08-20 08:52:10|1041.6||1041.6||1041.6||1041.6||0
1629449540000|2021-08-20 08:52:20|||||||||10
1629449560000|2021-08-20 08:52:40||1041.4||1041.2||1041.4||1041.2|165
1629449570000|2021-08-20 08:52:50|1041.4||1041.4||1041.4||1041.4||0
1629449580000|2021-08-20 08:53:00|1041.2|1041|1041|1040.8|1041.2|1041|1041|1040.8|1881
1629449590000|2021-08-20 08:53:10|1041.2|1041|1041.4|1040.8|1041.4|1041|1041.2|1040.8|275
1629449600000|2021-08-20 08:53:20|1041.2|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|325
1629449610000|2021-08-20 08:53:30|1041.8|1041.4|1041.8|1041.2|1042|1041.6|1041.8|1041.2|0
1629449620000|2021-08-20 08:53:40|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|0
1629449630000|2021-08-20 08:53:50||1041.4||1041.2||1041.4||1041.2|0
1629449660000|2021-08-20 08:54:20|1041.4|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041|400
1629449670000|2021-08-20 08:54:30|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1629449680000|2021-08-20 08:54:40|1041.6|1041.2|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|1750
1629449690000|2021-08-20 08:54:50|1041.6||1041.6||1041.6||1041.6||0
1629449700000|2021-08-20 08:55:00|1041.4|1041|1042|1041.6|1042|1041.6|1041.4|1041|484
1629449710000|2021-08-20 08:55:10||1041.4||1041.4||1041.4||1041.4|0
1629449730000|2021-08-20 08:55:30||1041.6||1041.6||1041.8||1041.6|0
1629449740000|2021-08-20 08:55:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|627
1629449750000|2021-08-20 08:55:50||1042||1041.8||1042||1041.8|0
1629449760000|2021-08-20 08:56:00||1042||1041.8||1042||1041.8|218
1629449780000|2021-08-20 08:56:20|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|1499
1629449790000|2021-08-20 08:56:30|||||||||150
1629449810000|2021-08-20 08:56:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|1318
1629449820000|2021-08-20 08:57:00|1042|1041.6|1041.8|1041.6|1042.2|1041.8|1041.8|1041.6|0
1629449830000|2021-08-20 08:57:10|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|1
1629449840000|2021-08-20 08:57:20|1042.4|1042|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|1670
1629449850000|2021-08-20 08:57:30|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.4|1042|421
1629449880000|2021-08-20 08:58:00|1042.2||1042.2||1042.2||1042.2||0
1629449890000|2021-08-20 08:58:10|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|715
1629449910000|2021-08-20 08:58:30|1042|1041.6|1042.2|1041.8|1042.6|1042.2|1041.8|1041.6|8532
1629449930000|2021-08-20 08:58:50|1042||1042||1042||1042||0
1629449940000|2021-08-20 08:59:00|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|703
1629449950000|2021-08-20 08:59:10|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|1259
1629449960000|2021-08-20 08:59:20|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.2|1041|92
1629449970000|2021-08-20 08:59:30|1041.2|1041|1041.2|1040.8|1041.2|1041|1041.2|1040.8|1000
1629449990000|2021-08-20 08:59:50|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1629450000000|2021-08-20 09:00:00||1040.8||1040.6||1040.8||1040.6|0
1629450020000|2021-08-20 09:00:20|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041.2|1040.8|0
1629450050000|2021-08-20 09:00:50|1041|1040.6|1041.2|1040.8|1041.2|1041|1041|1040.6|2696
1629450060000|2021-08-20 09:01:00||1040.6||1040.8||1040.8||1040.6|0
1629450080000|2021-08-20 09:01:20|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|319
1629450090000|2021-08-20 09:01:30||1041.2||1041.2||1041.2||1041|0
1629450100000|2021-08-20 09:01:40||1041||1041||1041.2||1041|50
1629450140000|2021-08-20 09:02:20|1041.2||1041.2||1041.2||1041.2||0
1629450160000|2021-08-20 09:02:40|||||||||49
1629450180000|2021-08-20 09:03:00|1041|1040.8|1041|1040.8|1041.2|1040.8|1041|1040.8|271
1629450190000|2021-08-20 09:03:10|1041.2||1041.2||1041.2||1041.2||234
1629450210000|2021-08-20 09:03:30|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|37
1629450240000|2021-08-20 09:04:00|1041.2|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1041.2|461
1629450250000|2021-08-20 09:04:10|1041.8||1041.6||1041.8||1041.6||0
1629450260000|2021-08-20 09:04:20|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|2000
1629450270000|2021-08-20 09:04:30|1041.8||1041.6||1041.8||1041.6||0
1629450280000|2021-08-20 09:04:40|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.2|0
1629450300000|2021-08-20 09:05:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|686
1629450320000|2021-08-20 09:05:20|1042|1041.6|1042.2|1041.6|1042.2|1041.6|1042|1041.4|1069
1629450340000|2021-08-20 09:05:40|1042||1042||1042||1042||0
1629450350000|2021-08-20 09:05:50|1041.8||1041.8||1042||1041.8||0
1629450360000|2021-08-20 09:06:00|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|341
1629450380000|2021-08-20 09:06:20|1042|1041.6|1042|1041.8|1042|1041.8|1042|1041.6|0
1629450390000|2021-08-20 09:06:30|1041.8|1041.6|1041.8|1041.4|1042|1041.8|1041.8|1041.4|562
1629450410000|2021-08-20 09:06:50|1042||1041.8||1042||1041.8||0
1629450430000|2021-08-20 09:07:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|1800
1629450440000|2021-08-20 09:07:20|1041.4|1041|1041.2|1041|1041.4|1041.2|1041.2|1041|0
1629450450000|2021-08-20 09:07:30||1040.8||1040.8||1040.8||1040.8|899
1629450470000|2021-08-20 09:07:50||1040.6||1040.8||1040.8||1040.6|250
1629450480000|2021-08-20 09:08:00|||||||||200
1629450490000|2021-08-20 09:08:10||1041||1041||1041||1041|39
1629450500000|2021-08-20 09:08:20|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.8|1066
1629450510000|2021-08-20 09:08:30|1041.2|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|651
1629450520000|2021-08-20 09:08:40|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1629450540000|2021-08-20 09:09:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1629450550000|2021-08-20 09:09:10|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|1138
1629450560000|2021-08-20 09:09:20|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|734
1629450580000|2021-08-20 09:09:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|35
1629450590000|2021-08-20 09:09:50||1041.6||1041.4||1041.6||1041.4|359
1629450600000|2021-08-20 09:10:00|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1629450610000|2021-08-20 09:10:10|1041.6||1041.6||1041.6||1041.6||0
1629450620000|2021-08-20 09:10:20|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|40
1629450630000|2021-08-20 09:10:30||1041.4||1041.4||1041.4||1041.4|0
1629450640000|2021-08-20 09:10:40|1041.4|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041.2|424
1629450650000|2021-08-20 09:10:50|1041.2|1041|1041.2|1040.8|1041.4|1041.2|1041.2|1040.8|424
1629450690000|2021-08-20 09:11:30|1041|1040.6|1040.8|1040.6|1041|1040.8|1040.8|1040.6|0
1629450710000|2021-08-20 09:11:50|1040.6|1040.4|1040.8|1040.6|1040.8|1040.6|1040.6|1040.4|705
1629450720000|2021-08-20 09:12:00|||||||||100
1629450730000|2021-08-20 09:12:10|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|908
1629450750000|2021-08-20 09:12:30|1040.6|1040.4|1040.6|1040|1040.8|1040.4|1040.4|1040|1663
1629450760000|2021-08-20 09:12:40|1040.4|1040.2|1040|1039.6|1040.6|1040.2|1040|1039.6|1150
1629450790000|2021-08-20 09:13:10|1039.8||1040||1040||1039.8||0
1629450800000|2021-08-20 09:13:20|1039.8|1039.4|1039.8|1039.6|1040|1039.6|1039.6|1039.2|1817
1629450810000|2021-08-20 09:13:30|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|297
1629450830000|2021-08-20 09:13:50||1039.4||1039.2||1039.4||1039.2|0
1629450840000|2021-08-20 09:14:00|1039.4|1039|1039.6|1039.2|1039.6|1039.4|1039.2|1039|7564
1629450870000|2021-08-20 09:14:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|841
1629450880000|2021-08-20 09:14:40|1040|1039.6|1039.8|1039.6|1040|1039.8|1039.8|1039.6|1280
1629450890000|2021-08-20 09:14:50|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|3866
1629450930000|2021-08-20 09:15:30|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|1569
1629450940000|2021-08-20 09:15:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|337
1629450950000|2021-08-20 09:15:50|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|0
1629450970000|2021-08-20 09:16:10|1039.6||1039.6||1039.6||1039.6||0
1629450980000|2021-08-20 09:16:20|1039.4||1039.4||1039.6||1039.4||0
1629451000000|2021-08-20 09:16:40|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1039|0
1629451030000|2021-08-20 09:17:10|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039|496
1629451050000|2021-08-20 09:17:30|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|1049
1629451060000|2021-08-20 09:17:40|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|2448
1629451070000|2021-08-20 09:17:50|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.4|1321
1629451130000|2021-08-20 09:18:50|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|6450
1629451200000|2021-08-20 09:20:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|1144
1629451210000|2021-08-20 09:20:10|1039.6||1039.6||1039.6||1039.6||0
1629451220000|2021-08-20 09:20:20|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.4|1039|0
1629451240000|2021-08-20 09:20:40||1039.2||1039||1039.2||1039|0
1629451250000|2021-08-20 09:20:50|1039.6|1039.2|1039.8|1039.2|1039.8|1039.4|1039.6|1039.2|19
1629451270000|2021-08-20 09:21:10|1039.6|1039.4|1039.6|1039.2|1039.8|1039.6|1039.6|1039.2|779
1629451280000|2021-08-20 09:21:20||1039||1039.2||1039.2||1039|0
1629451300000|2021-08-20 09:21:40|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|0
1629451310000|2021-08-20 09:21:50|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1038.8|1038.6|9455
1629451330000|2021-08-20 09:22:10|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.8|2672
1629451340000|2021-08-20 09:22:20|1039.4|1038.6|1039.4|1039|1039.4|1039|1039.4|1038.6|0
1629451350000|2021-08-20 09:22:30|1039.6||1039.2||1039.6||1039.2||0
1629451370000|2021-08-20 09:22:50||1038.8||1038.8||1038.8||1038.8|0
1629451400000|2021-08-20 09:23:20|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1629451430000|2021-08-20 09:23:50||1038.8||1038.6||1038.8||1038.6|2376
1629451450000|2021-08-20 09:24:10|1038.8|1038.4|1039|1038.4|1039|1038.4|1038.8|1038.2|0
1629451460000|2021-08-20 09:24:20|1038.8|1038.2|1039|1038.4|1039.2|1038.6|1038.8|1038.2|359
1629451480000|2021-08-20 09:24:40||1038.6||1038.6||1038.6||1038.6|0
1629451490000|2021-08-20 09:24:50|1039.2|1038.4|1038.8|1038.4|1039.2|1038.6|1038.8|1038.4|0
1629451500000|2021-08-20 09:25:00|1038.6|1038.2|1038.6|1038|1038.6|1038.2|1038.6|1038|677
1629451530000|2021-08-20 09:25:30|1038.8|1038.2|1038.6|1038|1038.8|1038.2|1038.6|1038|1000
1629451560000|2021-08-20 09:26:00|1038.8|1038.2|1039|1038.4|1039.2|1038.6|1038.8|1038.2|0
1629451570000|2021-08-20 09:26:10|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1038.8|1038.4|0
1629451600000|2021-08-20 09:26:40|1039|1038.4|1038.8|1038.2|1039|1038.4|1038.8|1038.2|0
1629451610000|2021-08-20 09:26:50|1039|1038.4|1039|1038.4|1039|1038.4|1039|1038.4|0
1629451620000|2021-08-20 09:27:00|1039.2|1038.6|1039|1038.6|1039.2|1038.6|1039|1038.6|0
1629451640000|2021-08-20 09:27:20|1039.2|1038.8|1039.2|1038.6|1039.4|1038.8|1039.2|1038.6|333
1629451650000|2021-08-20 09:27:30|1039|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.6|0
1629451670000|2021-08-20 09:27:50||1038.4||1038.4||1038.4||1038.4|0
1629451710000|2021-08-20 09:28:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1629451720000|2021-08-20 09:28:40|1039|1038.4|1038.8|1038.4|1039|1038.6|1038.8|1038.4|0
1629451750000|2021-08-20 09:29:10|1039|1038.6|1039.2|1038.4|1039.4|1038.8|1039|1038.4|391
1629451760000|2021-08-20 09:29:20|1039.4|1038.6|1039.6|1039|1039.6|1039|1039.2|1038.6|287
1629451770000|2021-08-20 09:29:30|1039.4|1038.8|1039.2|1038.6|1039.4|1038.8|1039.2|1038.6|0
1629451780000|2021-08-20 09:29:40|1039.6|1039|1039.4|1039|1039.6|1039|1039.2|1038.8|0
1629451790000|2021-08-20 09:29:50|1039.2|1038.8|1039.4|1038.8|1039.6|1039|1039.2|1038.6|0
1629451800000|2021-08-20 09:30:00|1039.2|1038.6|1039|1038.4|1039.2|1038.6|1039|1038.4|480
1629451810000|2021-08-20 09:30:10|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|0
1629451820000|2021-08-20 09:30:20|1039|1038.4|1039|1038.4|1039|1038.4|1039|1038.4|200
1629451870000|2021-08-20 09:31:10|1038.8|1038.2|1038.2|1037.8|1038.8|1038.2|1038.2|1037.8|4073
1629451880000|2021-08-20 09:31:20|1038.4|1038|1038|1037.6|1038.4|1038|1037.6|1037.2|1419
1629451890000|2021-08-20 09:31:30|1037.8|1037.4|1037.2|1036.8|1037.8|1037.4|1037.2|1036.8|1478
1629451900000|2021-08-20 09:31:40|1037.6|1037|1037.6|1037.2|1037.8|1037.4|1037.4|1036.8|877
1629451910000|2021-08-20 09:31:50||1037||1037||1037||1037|0
1629451920000|2021-08-20 09:32:00|1037.8|1037.2|1037.6|1037|1037.8|1037.2|1037.6|1037|990
1629451940000|2021-08-20 09:32:20|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038|1037.4|2174
1629451960000|2021-08-20 09:32:40|1038|1037.4|1038.4|1037.8|1038.6|1038|1038|1037.4|1298
1629451970000|2021-08-20 09:32:50|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|5709
1629451980000|2021-08-20 09:33:00|1038.8|1038.2|1039|1038.2|1039.2|1038.4|1038.6|1038|0
1629451990000|2021-08-20 09:33:10|1039.2|1038.4|1039|1038.4|1039.2|1038.6|1039|1038.4|500
1629452000000|2021-08-20 09:33:20|1038.8||1039||1039||1038.8||0
1629452010000|2021-08-20 09:33:30|1039.4|1038.6|1039.4|1038.8|1039.4|1038.8|1039.4|1038.6|1015
1629452020000|2021-08-20 09:33:40|1039.2|1038.6|1039.2|1038.6|1039.4|1038.8|1039.2|1038.4|0
1629452030000|2021-08-20 09:33:50|1039|1038.4|1039.4|1038.8|1039.4|1038.8|1039|1038.4|0
1629452040000|2021-08-20 09:34:00|1039.2|1038.6|1039.4|1038.8|1039.4|1038.8|1039.2|1038.6|318
1629452050000|2021-08-20 09:34:10|1039.8|1039.2|1040|1039.4|1040|1039.4|1039.4|1038.8|627
1629452060000|2021-08-20 09:34:20|1039.8|1039.2|1039.8|1039.4|1040|1039.6|1039.8|1039.2|398
1629452080000|2021-08-20 09:34:40|1040|1039.6|1040|1039.4|1040|1039.6|1039.6|1039.2|0
1629452090000|2021-08-20 09:34:50|1039.8|1039.2|1040.2|1039.8|1040.2|1039.8|1039.8|1039.2|420
1629452100000|2021-08-20 09:35:00|1040|1039.6|1040|1039.4|1040.2|1039.6|1040|1039.4|0
1629452110000|2021-08-20 09:35:10|1040.2|1039.6|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|0
1629452120000|2021-08-20 09:35:20|1040|1039.6|1040|1039.4|1040.2|1039.6|1040|1039.4|865
1629452140000|2021-08-20 09:35:40|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|0
1629452150000|2021-08-20 09:35:50|1040|1039.4|1040.8|1040.2|1040.8|1040.2|1040|1039.4|500
1629452160000|2021-08-20 09:36:00|||||||||300
1629452200000|2021-08-20 09:36:40|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|0
1629452220000|2021-08-20 09:37:00|1041|1040.4|1041|1040.4|1041|1040.6|1041|1040.4|0
1629452260000|2021-08-20 09:37:40|1041.2|1040.6|1041.2|1040.6|1041.4|1040.8|1041.2|1040.4|373
1629452270000|2021-08-20 09:37:50|1041.4|1040.4|1040.8|1040.4|1041.4|1040.4|1040.8|1040.4|1039
1629452280000|2021-08-20 09:38:00|1041|1040.6|1040.8|1040.4|1041.2|1040.6|1040.8|1040.4|0
1629452290000|2021-08-20 09:38:10|1041|1040.2|1040.8|1040.2|1041|1040.4|1040.6|1040.2|316
1629452300000|2021-08-20 09:38:20|1040.6|1040|1040.8|1040.2|1041|1040.4|1040.6|1040|0
1629452310000|2021-08-20 09:38:30|1041|1040.4|1041|1040.4|1041|1040.4|1041|1040.4|0
1629452360000|2021-08-20 09:39:20|1040.8|1040.2|1041.2|1040.6|1041.2|1040.6|1040.8|1040.2|1311
1629452370000|2021-08-20 09:39:30|1041.4||1041.4||1041.4||1041.4||0
1629452380000|2021-08-20 09:39:40|1041.2|1040.8|1041.2|1040.6|1041.4|1040.8|1041.2|1040.6|0
1629452410000|2021-08-20 09:40:10|1041.6|1040.8|1041.6|1041|1041.6|1041|1041.6|1040.8|600
1629452420000|2021-08-20 09:40:20|1041.4|1040.8|1041.8|1041.2|1041.8|1041.2|1041.4|1040.8|0
1629452430000|2021-08-20 09:40:30|1041.6|1041|1041.4|1040.8|1041.6|1041|1041.4|1040.8|0
1629452450000|2021-08-20 09:40:50|1041.6||1041.6||1041.6||1041.6||0
1629452460000|2021-08-20 09:41:00|1041.4|1040.6|1041.4|1040.8|1041.4|1040.8|1041.4|1040.6|0
1629452470000|2021-08-20 09:41:10|1041|1040.4|1041|1040.6|1041.4|1040.8|1041|1040.4|692
1629452480000|2021-08-20 09:41:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|0
1629452490000|2021-08-20 09:41:30|1041|1040.6|1041|1040.4|1041|1040.6|1041|1040.4|1004
1629452500000|2021-08-20 09:41:40|1040.8|1040.2|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|0
1629452510000|2021-08-20 09:41:50|1041|1040.2|1040.8|1040.2|1041|1040.2|1040.8|1040.2|0
1629452520000|2021-08-20 09:42:00|1041|1040.4|1040.8|1040.2|1041|1040.4|1040.8|1040.2|0
1629452530000|2021-08-20 09:42:10||1040.4||1040.2||1040.4||1040.2|3365
1629452540000|2021-08-20 09:42:20|1040.6|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.4|0
1629452550000|2021-08-20 09:42:30|1041||1041||1041||1041||0
1629452570000|2021-08-20 09:42:50|1040.8|1040.2|1040.6|1040|1040.8|1040.2|1040.4|1039.8|6849
1629452610000|2021-08-20 09:43:30|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|0
1629452620000|2021-08-20 09:43:40|1040.6|1040|1040.8|1040.4|1040.8|1040.4|1040.6|1040|0
1629452630000|2021-08-20 09:43:50||1040.2||1040.2||1040.2||1040.2|0
1629452650000|2021-08-20 09:44:10||1040.4||1040.4||1040.4||1040.4|0
1629452660000|2021-08-20 09:44:20|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1629452670000|2021-08-20 09:44:30|1040.8|1040.4|1040.8|1040.2|1041|1040.4|1040.6|1040.2|632
1629452710000|2021-08-20 09:45:10|1041|1040.4|1040.6|1039.8|1041|1040.4|1040.4|1039.8|450
1629452720000|2021-08-20 09:45:20||1040||1040||1040||1040|0
1629452730000|2021-08-20 09:45:30|1040.4|1039.8|1040.4|1039.8|1040.6|1040|1040.2|1039.6|297
1629452740000|2021-08-20 09:45:40|1040.2|1039.6|1039.8|1039.2|1040.2|1039.8|1039.8|1039.2|2811
1629452760000|2021-08-20 09:46:00||1039.4||1039.4||1039.4||1039.4|0
1629452770000|2021-08-20 09:46:10|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|546
1629452780000|2021-08-20 09:46:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1629452790000|2021-08-20 09:46:30|||||||||250
1629452800000|2021-08-20 09:46:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|1545
1629452810000|2021-08-20 09:46:50|1039.8|1039.4|1039.8|1039.6|1040|1039.6|1039.8|1039.4|688
1629452820000|2021-08-20 09:47:00|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|895
1629452840000|2021-08-20 09:47:20|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|3884
1629452860000|2021-08-20 09:47:40|1039.4|1039|1039.4|1039|1039.4|1039|1039.2|1039|565
1629452880000|2021-08-20 09:48:00|1039.6||1039.6||1039.6||1039.6||0
1629452890000|2021-08-20 09:48:10|1039.4||1039.4||1039.4||1039.4||0
1629452900000|2021-08-20 09:48:20|1039.2|1038.8|1039|1038.6|1039.2|1039|1038.8|1038.6|7424
1629452910000|2021-08-20 09:48:30|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.4|499
1629452920000|2021-08-20 09:48:40|1038.6|1038.6|1039.2|1038.6|1039.2|1038.8|1038.6|1038.6|2000
1629452930000|2021-08-20 09:48:50|1039||1039.2||1039.2||1039||9
1629452940000|2021-08-20 09:49:00|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|0
1629452950000|2021-08-20 09:49:10|1039|1038.6|1039.2|1038.6|1039.2|1038.6|1038.8|1038.6|0
1629452960000|2021-08-20 09:49:20|1039||1039||1039||1039||0
1629452970000|2021-08-20 09:49:30|1038.8||1038.8||1038.8||1038.8||0
1629452980000|2021-08-20 09:49:40|1039|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.6|1545
1629452990000|2021-08-20 09:49:50|1039.2|1038.4|1038.8|1038.4|1039.2|1038.6|1038.6|1038.4|7211
1629453000000|2021-08-20 09:50:00|1038.6|1038.6|1039|1038.4|1039.2|1038.8|1038.6|1038.4|2921
1629453010000|2021-08-20 09:50:10|1038.8|1038.6|1039|1038.6|1039|1038.8|1038.4|1038.2|9756
1629453020000|2021-08-20 09:50:20|1038.8|1038.4|1038.6|1038.2|1039|1038.6|1038.6|1038.2|9622
1629453030000|2021-08-20 09:50:30|1038.4|1038.4|1038.6|1038.2|1038.6|1038.4|1038.4|1038.2|677
1629453040000|2021-08-20 09:50:40|1038.4|1038|1038|1037.8|1038.4|1038|1037.8|1037.6|13464
1629453050000|2021-08-20 09:50:50|1038.2|1038|1037.8|1037.4|1038.2|1038|1037.8|1037.4|7668
1629453060000|2021-08-20 09:51:00|1037.6|1037.2|1037.6|1037.2|1037.8|1037.6|1037.6|1037.2|4198
1629453070000|2021-08-20 09:51:10|1037.8|1037|1037.4|1037.2|1037.8|1037.4|1037.2|1037|6571
1629453080000|2021-08-20 09:51:20|1037.2|1037|1037|1036.6|1037.4|1037.2|1036.8|1036.4|21488
1629453090000|2021-08-20 09:51:30|1036.8|1036.8|1037.4|1037|1037.4|1037.2|1036.8|1036.6|5557
1629453100000|2021-08-20 09:51:40|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.6|6158
1629453110000|2021-08-20 09:51:50|1036.8|1036.4|1036.4|1036|1037|1036.6|1036.4|1036|8492
1629453120000|2021-08-20 09:52:00|1036.2|1036.2|1036.6|1036.2|1036.8|1036.2|1036.2|1036|2524
1629453130000|2021-08-20 09:52:10|1036.4|1036|1036.2|1035.8|1036.6|1036.2|1036|1035.8|7742
1629453140000|2021-08-20 09:52:20|1036|1036|1036|1035.8|1036.2|1036|1036|1035.8|6872
1629453150000|2021-08-20 09:52:30|1036.2|1036|1036.2|1035.8|1036.2|1036|1036.2|1035.8|295
1629453160000|2021-08-20 09:52:40|1036|1035.6|1036|1035.8|1036.2|1035.8|1036|1035.6|5840
1629453170000|2021-08-20 09:52:50|1035.8|1035.6|1036|1035.8|1036.2|1036|1035.8|1035.6|10146
1629453180000|2021-08-20 09:53:00|1036.2|1036|1036.4|1036|1036.4|1036.2|1036|1036|3490
1629453190000|2021-08-20 09:53:10|1036.2|1035.8|1036|1035.8|1036.4|1036|1036|1035.6|6889
1629453200000|2021-08-20 09:53:20|1035.8|1035.6|1035.8|1035.4|1036|1035.6|1035.6|1035.2|8930
1629453210000|2021-08-20 09:53:30|1035.6||1035.6||1035.8||1035.6||196
1629453220000|2021-08-20 09:53:40|1035.4|1035.2|1035.4|1035|1035.8|1035.4|1035.2|1035|11320
1629453230000|2021-08-20 09:53:50|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|5122
1629453240000|2021-08-20 09:54:00|1035.2|1035.2|1035.6|1035.2|1035.6|1035.4|1035.2|1035|4236
1629453250000|2021-08-20 09:54:10|1035.2|1035|1035.4|1035|1035.6|1035.4|1035.2|1035|9672
1629453260000|2021-08-20 09:54:20|1035.6|1035.2|1035.8|1035.4|1035.8|1035.6|1035.6|1035.2|9142
1629453270000|2021-08-20 09:54:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|211
1629453280000|2021-08-20 09:54:40|1035.4|1035|1036|1035.6|1036|1035.6|1035.4|1035|24775
1629453290000|2021-08-20 09:54:50|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|6193
1629453300000|2021-08-20 09:55:00|1035.8|1035.4|1035.8|1035.6|1036|1035.6|1035.8|1035.4|381
1629453310000|2021-08-20 09:55:10|1035.6|1035.4|1036|1035.4|1036|1035.6|1035.6|1035.4|7638
1629453320000|2021-08-20 09:55:20|1035.8|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|6795
1629453330000|2021-08-20 09:55:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035|0
1629453340000|2021-08-20 09:55:40|1035.4|1035|1035.4|1035|1035.4|1035.2|1035|1034.6|37086
1629453350000|2021-08-20 09:55:50|1035.2||1035.2||1035.4||1035.2||6613
1629453360000|2021-08-20 09:56:00|1035.4||1035.4||1035.4||1035.4||196
1629453370000|2021-08-20 09:56:10|1035.6|1035.2|1035|1034.6|1035.6|1035.2|1035|1034.6|17216
1629453380000|2021-08-20 09:56:20|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035|1034.6|8622
1629453390000|2021-08-20 09:56:30|1035|1035|1035|1034.6|1035.2|1035|1035|1034.6|1098
1629453400000|2021-08-20 09:56:40|1034.8|1034.8|1034.8|1034.4|1035|1034.8|1034.8|1034.4|6795
1629453410000|2021-08-20 09:56:50|1034.6|1034.6|1035|1034.6|1035.2|1035|1034.6|1034.6|11270
1629453420000|2021-08-20 09:57:00|1034.8|1034.8|1035.4|1035|1035.4|1035|1034.8|1034.8|2744
1629453430000|2021-08-20 09:57:10|1035.6|1035.2|1035.8|1035.6|1035.8|1035.6|1035.2|1035|10077
1629453440000|2021-08-20 09:57:20|1036|1035.8|1036|1035.6|1036.4|1035.8|1035.8|1035.6|14079
1629453450000|2021-08-20 09:57:30|1035.8|1035.4|1036.2|1035.8|1036.2|1036|1035.6|1035.4|2719
1629453460000|2021-08-20 09:57:40|1036.4|1036|1036|1035.6|1036.4|1036.2|1036|1035.6|13537
1629453470000|2021-08-20 09:57:50|1036.2|1035.8|1036.4|1036|1036.6|1036.4|1036.2|1035.8|17663
1629453480000|2021-08-20 09:58:00|1036.2|1035.8|1036|1035.6|1036.4|1036|1035.8|1035.6|10051
1629453490000|2021-08-20 09:58:10|1036.2|1036|1036.2|1035.8|1036.4|1036|1036|1035.8|10026
1629453500000|2021-08-20 09:58:20|1036|1036|1036|1035.8|1036.2|1036|1036|1035.8|7641
1629453510000|2021-08-20 09:58:30|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|2295
1629453520000|2021-08-20 09:58:40|1035.8||1035.8||1036||1035.8||7212
1629453530000|2021-08-20 09:58:50|1035.6|1035.4|1035.8|1035.6|1036|1035.6|1035.6|1035.4|11748
1629453540000|2021-08-20 09:59:00|1036|1035.4|1036.8|1036.4|1036.8|1036.6|1035.8|1035.4|14665
1629453550000|2021-08-20 09:59:10|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.4|1036.2|8958
1629453560000|2021-08-20 09:59:20|1036.8|1036|1036.4|1036|1036.8|1036.2|1036.2|1036|7812
1629453570000|2021-08-20 09:59:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|6350
1629453580000|2021-08-20 09:59:40|1036|1035.6|1036.4|1035.8|1036.4|1035.8|1035.8|1035.4|8338
1629453590000|2021-08-20 09:59:50|1036.6|1036|1036.4|1036.2|1036.6|1036.4|1036.4|1036|10759
1629453600000|2021-08-20 10:00:00|1036.2|1036|1036.4|1036|1036.4|1036|1036|1035.8|5741
1629453610000|2021-08-20 10:00:10|1036.6|1035.8|1036.6|1036.2|1036.6|1036.2|1036.6|1035.8|750
1629453620000|2021-08-20 10:00:20|1036.8|1036.4|1037|1036.6|1037|1036.8|1036.8|1036.4|2383
1629453630000|2021-08-20 10:00:30|1036.8|1036.4|1036.8|1036.2|1037|1036.4|1036.6|1036.2|40
1629453640000|2021-08-20 10:00:40||1036.4||1036.4||1036.4||1036.2|0
1629453650000|2021-08-20 10:00:50|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|457
1629453660000|2021-08-20 10:01:00|1037|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|0
1629453670000|2021-08-20 10:01:10|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|0
1629453680000|2021-08-20 10:01:20|1036.8|1036.4|1037|1036.4|1037|1036.4|1036.8|1036.4|0
1629453690000|2021-08-20 10:01:30|1036.8|1036.6|1037|1036.4|1037|1036.8|1036.8|1036.4|0
1629453700000|2021-08-20 10:01:40|1037.2|1036.6|1036.8|1036.4|1037.4|1037|1036.8|1036.4|4578
1629453710000|2021-08-20 10:01:50|1036.6|1036.6|1036.6|1036.4|1036.6|1036.6|1036.6|1036.4|220
1629453720000|2021-08-20 10:02:00|1036.4|1036.2|1036|1035.8|1036.4|1036.2|1036|1035.8|7088
1629453730000|2021-08-20 10:02:10|1036.2|1035.6|1036.2|1035.8|1036.2|1036|1036|1035.6|579
1629453740000|2021-08-20 10:02:20|1036.4|1036|1036.2|1035.8|1036.4|1036|1036|1035.8|1068
1629453750000|2021-08-20 10:02:30|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|469
1629453760000|2021-08-20 10:02:40|1036|1035.6|1035.8|1035.4|1036|1035.8|1035.8|1035.4|1101
1629453770000|2021-08-20 10:02:50|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|658
1629453780000|2021-08-20 10:03:00|1035.8|1035.4|1035.6|1035.2|1035.8|1035.6|1035.6|1035.2|2250
1629453790000|2021-08-20 10:03:10|1035.8|1035.4|1035.8|1035.2|1035.8|1035.6|1035.8|1035.2|892
1629453800000|2021-08-20 10:03:20|1035.6|1035|1035.6|1035.2|1035.8|1035.4|1035.4|1035|435
1629453810000|2021-08-20 10:03:30|1035.8|1035.4|1036.2|1035.6|1036.2|1035.8|1035.6|1035.2|3032
1629453820000|2021-08-20 10:03:40|1036|1035.4|1036|1035.4|1036.2|1035.6|1035.8|1035.4|0
1629453830000|2021-08-20 10:03:50|1036.2|1035.6|1036|1035.6|1036.2|1035.6|1036|1035.6|0
1629453840000|2021-08-20 10:04:00|1036.2|1035.8|1036|1035.6|1036.4|1036|1035.8|1035.6|9122
1629453860000|2021-08-20 10:04:20|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1036|1035.8|81
1629453870000|2021-08-20 10:04:30|1036||1036||1036||1036||0
1629453880000|2021-08-20 10:04:40|1035.8|1035.6|1035.6|1035.4|1036|1035.6|1035.6|1035.4|1056
1629453900000|2021-08-20 10:05:00|1035.8|1035.2|1035.8|1035.2|1035.8|1035.6|1035.6|1035.2|262
1629453910000|2021-08-20 10:05:10|1036|1035.4|1036.2|1035.8|1036.2|1035.8|1036|1035.4|1
1629453920000|2021-08-20 10:05:20|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|0
1629453930000|2021-08-20 10:05:30|1036|1035.8|1036.4|1036.2|1036.6|1036.2|1036|1035.6|2139
1629453940000|2021-08-20 10:05:40|1036.2|1036|1036.2|1035.8|1036.2|1036|1036|1035.8|88
1629453950000|2021-08-20 10:05:50|1036|1035.6|1036|1035.6|1036.2|1035.6|1035.8|1035.4|29
1629453960000|2021-08-20 10:06:00|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1629453970000|2021-08-20 10:06:10|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1629453980000|2021-08-20 10:06:20||1035.6||1035.6||1035.6||1035.6|0
1629453990000|2021-08-20 10:06:30|1035.6|1035.4|1035.6|1035.4|1035.8|1035.6|1035.6|1035.4|573
1629454000000|2021-08-20 10:06:40|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|0
1629454010000|2021-08-20 10:06:50|1035.4|1035|1035.4|1035|1035.4|1035|1035.2|1034.8|2500
1629454020000|2021-08-20 10:07:00|1035.2|1034.8|1035.2|1034.6|1035.2|1034.8|1035|1034.6|900
1629454030000|2021-08-20 10:07:10|1035||1035||1035||1035||0
1629454040000|2021-08-20 10:07:20|1035.2|1035|1035.2|1035|1035.4|1035|1035.2|1035|374
1629454050000|2021-08-20 10:07:30|1035|1034.8|1035|1034.6|1035|1034.8|1035|1034.6|2826
1629454060000|2021-08-20 10:07:40|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|1553
1629454070000|2021-08-20 10:07:50|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|184
1629454090000|2021-08-20 10:08:10|1034.8||1035||1035||1034.8||0
1629454100000|2021-08-20 10:08:20|1035.2|1034.8|1035.6|1035.4|1035.6|1035.4|1035.2|1034.8|938
1629454110000|2021-08-20 10:08:30|1035.8|1035.6|1035.8|1035.4|1036|1035.6|1035.6|1035.4|1060
1629454120000|2021-08-20 10:08:40|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|0
1629454130000|2021-08-20 10:08:50|1035.8|1035.4|1035.6|1035|1035.8|1035.4|1035.4|1035|2146
1629454140000|2021-08-20 10:09:00|1035.4|1035.2|1035.2|1034.8|1035.6|1035.2|1035|1034.6|908
1629454150000|2021-08-20 10:09:10|1035.4||1035.4||1035.4||1035.4||0
1629454160000|2021-08-20 10:09:20|1035.2|1035|1035.8|1035.4|1035.8|1035.4|1035.2|1035|0
1629454180000|2021-08-20 10:09:40|1036|1035.6|1036.2|1035.6|1036.2|1035.8|1036|1035.6|0
1629454190000|2021-08-20 10:09:50|1036||1036||1036.2||1036||0
1629454200000|2021-08-20 10:10:00|1035.8|1035.4|1035.6|1035|1035.8|1035.4|1035.2|1034.8|1030
1629454210000|2021-08-20 10:10:10|1035.4|1035.2|1035.6|1035.2|1035.6|1035.4|1035.4|1035.2|32
1629454220000|2021-08-20 10:10:20||1035.4||1035.4||1035.4||1035.4|0
1629454230000|2021-08-20 10:10:30|1035.8|1035.6|1035.6|1035.2|1036|1035.6|1035.4|1035|7574
1629454240000|2021-08-20 10:10:40|1035.4|1035|1035.4|1035|1035.4|1035|1035.2|1035|0
1629454260000|2021-08-20 10:11:00|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.4|950
1629454270000|2021-08-20 10:11:10|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1629454280000|2021-08-20 10:11:20|1034.8|1034.8|1035.6|1035|1035.6|1035.2|1034.8|1034.6|396
1629454290000|2021-08-20 10:11:30|1035.4|1035.4|1035.6|1035.4|1035.6|1035.4|1035.4|1035.2|24
1629454300000|2021-08-20 10:11:40||1035.2||1035.2||1035.2||1035.2|0
1629454310000|2021-08-20 10:11:50|1035.4|1035|1035.4|1034.8|1035.4|1035|1035.4|1034.8|0
1629454320000|2021-08-20 10:12:00|1035.2|1034.6|1035|1034.6|1035.2|1034.8|1035|1034.4|0
1629454330000|2021-08-20 10:12:10||1034.4||1034.6||1034.8||1034.4|0
1629454340000|2021-08-20 10:12:20|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035|1034.8|389
1629454350000|2021-08-20 10:12:30|1035.4|1034.6|1035|1034.6|1035.4|1034.6|1035|1034.6|0
1629454360000|2021-08-20 10:12:40|1035.2|1034.8|1035.4|1035|1035.4|1035|1035|1034.8|239
1629454370000|2021-08-20 10:12:50|1035.2|1034.8|1034.8|1034.4|1035.2|1034.8|1034.8|1034.4|800
1629454380000|2021-08-20 10:13:00|1035|1034.6|1035|1034.6|1035.2|1034.8|1035|1034.4|813
1629454390000|2021-08-20 10:13:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.6|0
1629454400000|2021-08-20 10:13:20|1035.4|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|361
1629454410000|2021-08-20 10:13:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035|0
1629454420000|2021-08-20 10:13:40|1035.4|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|49
1629454430000|2021-08-20 10:13:50|1035.6|1035.2|1035.8|1035.4|1035.8|1035.6|1035.6|1035.2|2881
1629454450000|2021-08-20 10:14:10||1035.6||1035.6||1035.6||1035.6|0
1629454460000|2021-08-20 10:14:20|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|284
1629454480000|2021-08-20 10:14:40|1036|1035.6|1036|1035.6|1036.2|1035.8|1035.8|1035.6|1301
1629454490000|2021-08-20 10:14:50|1035.8|1035.4|1036|1035.4|1036|1035.4|1035.8|1035.4|49
1629454500000|2021-08-20 10:15:00|1035.8|1035.6|1035.6|1035.4|1036|1035.6|1035.6|1035.4|500
1629454510000|2021-08-20 10:15:10|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.6|1035.4|461
1629454530000|2021-08-20 10:15:30|1035.8|1035.4|1036|1035.6|1036|1035.8|1035.6|1035.4|3900
1629454540000|2021-08-20 10:15:40|1036.2|1036|1036.6|1036.2|1036.6|1036.2|1036.2|1035.8|350
1629454550000|2021-08-20 10:15:50|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|918
1629454560000|2021-08-20 10:16:00|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1629454570000|2021-08-20 10:16:10|1036.4|1036.4|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|4
1629454580000|2021-08-20 10:16:20|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|6
1629454610000|2021-08-20 10:16:50|1036.2||1036.4||1036.4||1036.2||399
1629454620000|2021-08-20 10:17:00|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|1
1629454630000|2021-08-20 10:17:10|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1036.2|1198
1629454650000|2021-08-20 10:17:30|1036.6||1036.6||1036.6||1036.4||1713
1629454660000|2021-08-20 10:17:40|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|0
1629454670000|2021-08-20 10:17:50|1036.8|1036.4|1036.8|1036.2|1036.8|1036.4|1036.8|1036.2|246
1629454680000|2021-08-20 10:18:00|1036.6||1036.6||1036.6||1036.6||0
1629454690000|2021-08-20 10:18:10|1036.8|1036.4|1037|1036.8|1037.2|1036.8|1036.8|1036.4|3411
1629454700000|2021-08-20 10:18:20||1036.6||1036.6||1036.6||1036.6|0
1629454720000|2021-08-20 10:18:40||1036.8||1036.6||1036.8||1036.6|0
1629454740000|2021-08-20 10:19:00||1036.8||1036.6||1036.8||1036.6|0
1629454750000|2021-08-20 10:19:10||1036.8||1036.6||1036.8||1036.6|550
1629454770000|2021-08-20 10:19:30|1037.2|1036.8|1037.6|1037|1037.6|1037|1037|1036.8|4432
1629454780000|2021-08-20 10:19:40|1037.4|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|0
1629454790000|2021-08-20 10:19:50|1037.6|1037.6|1038|1037.4|1038|1037.8|1037.6|1037.2|18737
1629454800000|2021-08-20 10:20:00|1037.8|1037.2|1037.6|1037.4|1037.8|1037.4|1037.6|1037.2|0
1629454810000|2021-08-20 10:20:10|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|1156
1629454820000|2021-08-20 10:20:20||1037||1037||1037||1037|0
1629454830000|2021-08-20 10:20:30|1037.4|1036.8|1037.2|1036.8|1037.4|1036.8|1037.2|1036.8|2346
1629454840000|2021-08-20 10:20:40|1037|1037|1037.4|1037|1037.4|1037.2|1037|1037|47
1629454850000|2021-08-20 10:20:50|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1629454860000|2021-08-20 10:21:00|1037.4|1037|1037.4|1036.8|1037.4|1037|1037.2|1036.8|0
1629454870000|2021-08-20 10:21:10|1037.2||1037.2||1037.2||1037.2||0
1629454880000|2021-08-20 10:21:20|1037|1036.6|1037.2|1036.8|1037.2|1037|1037|1036.6|455
1629454890000|2021-08-20 10:21:30|1037|1036.6|1037.2|1036.6|1037.2|1036.8|1037|1036.6|500
1629454900000|2021-08-20 10:21:40||1036.8||1036.8||1036.8||1036.8|0
1629454910000|2021-08-20 10:21:50|1037|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.6|0
1629454930000|2021-08-20 10:22:10|1037|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|34
1629454950000|2021-08-20 10:22:30|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|1065
1629454970000|2021-08-20 10:22:50|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|394
1629454990000|2021-08-20 10:23:10|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.4|1036.2|1651
1629455000000|2021-08-20 10:23:20|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.2|1036|1511
1629455010000|2021-08-20 10:23:30||1036||1036||1036||1036|0
1629455040000|2021-08-20 10:24:00|1036.2|1035.8|1036.4|1035.8|1036.4|1036|1036|1035.8|1520
1629455050000|2021-08-20 10:24:10|1036.2|1036|1036.2|1036|1036.2|1036|1036|1035.8|500
1629455060000|2021-08-20 10:24:20|1036|1035.8|1036.2|1036|1036.2|1036|1036|1035.8|793
1629455070000|2021-08-20 10:24:30|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.4|1036|0
1629455080000|2021-08-20 10:24:40||1035.8||1036||1036||1035.8|0
1629455090000|2021-08-20 10:24:50|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|0
1629455100000|2021-08-20 10:25:00|1036.4||1036.4||1036.4||1036.4||0
1629455110000|2021-08-20 10:25:10||1036.2||1036||1036.2||1036|0
1629455130000|2021-08-20 10:25:30|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|422
1629455140000|2021-08-20 10:25:40|1036.6|1036.2|1037|1036.6|1037.2|1036.8|1036.6|1036.2|0
1629455180000|2021-08-20 10:26:20|1036.6|1036.4|1037|1036.6|1037|1036.8|1036.6|1036.4|4266
1629455190000|2021-08-20 10:26:30|1036.8|1036.4|1036.8|1036.4|1037|1036.4|1036.8|1036.4|0
1629455200000|2021-08-20 10:26:40||1036.6||1036.6||1036.6||1036.6|0
1629455210000|2021-08-20 10:26:50|1037|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.6|2036
1629455220000|2021-08-20 10:27:00|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037.2|1036.8|3000
1629455230000|2021-08-20 10:27:10||1037||1036.8||1037||1036.8|250
1629455240000|2021-08-20 10:27:20|1037.4|1037|1037.8|1037.2|1037.8|1037.2|1037.4|1037|428
1629455250000|2021-08-20 10:27:30|1038|1037.4|1037.6|1037.2|1038|1037.6|1037.6|1037.2|0
1629455260000|2021-08-20 10:27:40|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|0
1629455270000|2021-08-20 10:27:50|1037.6|1037.4|1038|1037.4|1038|1037.6|1037.6|1037.4|199
1629455280000|2021-08-20 10:28:00|1037.8|1037.2|1037.6|1037.2|1037.8|1037.4|1037.4|1037|296
1629455290000|2021-08-20 10:28:10|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|0
1629455300000|2021-08-20 10:28:20||1037.4||1037.4||1037.4||1037.2|113
1629455330000|2021-08-20 10:28:50|1038||1037.8||1038||1037.8||100
1629455340000|2021-08-20 10:29:00|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1037.8|1037.6|1678
1629455350000|2021-08-20 10:29:10||1037.6||1037.8||1037.8||1037.6|0
1629455360000|2021-08-20 10:29:20|1038|1037.6|1037.8|1037.6|1038|1037.6|1037.8|1037.6|961
1629455370000|2021-08-20 10:29:30|1038|1037.4|1038|1037.4|1038|1037.6|1038|1037.4|21
1629455380000|2021-08-20 10:29:40|1038.2|1037.6|1038.6|1038.2|1038.6|1038.2|1038.2|1037.6|3379
1629455390000|2021-08-20 10:29:50||1038||1038.2||1038.2||1038|0
1629455400000|2021-08-20 10:30:00|1038.4|1038|1038.2|1037.8|1038.6|1038.2|1038.2|1037.8|0
1629455410000|2021-08-20 10:30:10|1038.4|1038|1038.4|1038|1038.6|1038|1038.2|1038|0
1629455420000|2021-08-20 10:30:20||1037.8||1038||1038||1037.8|0
1629455430000|2021-08-20 10:30:30|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038.2|1037.8|5000
1629455440000|2021-08-20 10:30:40|1038.4||1038.4||1038.4||1038.4||0
1629455460000|2021-08-20 10:31:00|1038.2||1038.4||1038.4||1038.2||0
1629455470000|2021-08-20 10:31:10|1038.2||1038.2||1038.2||1038||0
1629455490000|2021-08-20 10:31:30|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|1052
1629455500000|2021-08-20 10:31:40|1038|1037.6|1038|1037.6|1038.2|1037.8|1038|1037.6|457
1629455510000|2021-08-20 10:31:50|1037.8|1037.4|1038|1037.4|1038|1037.8|1037.8|1037.4|392
1629455520000|2021-08-20 10:32:00|1037.8||1038||1038||1037.8||0
1629455530000|2021-08-20 10:32:10|1037.8||1037.8||1037.8||1037.8||0
1629455540000|2021-08-20 10:32:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|1517
1629455550000|2021-08-20 10:32:30|||||||||500
1629455560000|2021-08-20 10:32:40|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1629455570000|2021-08-20 10:32:50|1037.2|1036.8|1036.8|1036.4|1037.2|1036.8|1036.8|1036.4|536
1629455580000|2021-08-20 10:33:00|1037|1036.6|1037|1036.6|1037.2|1037|1036.8|1036.6|2983
1629455590000|2021-08-20 10:33:10|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|132
1629455600000|2021-08-20 10:33:20||1036.6||1036.8||1036.8||1036.6|0
1629455610000|2021-08-20 10:33:30|1037.4||1037.4||1037.4||1037.2||0
1629455620000|2021-08-20 10:33:40|1037.2|1036.6|1037|1036.6|1037.4|1036.6|1037|1036.6|0
1629455630000|2021-08-20 10:33:50|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.6|0
1629455640000|2021-08-20 10:34:00|1037|1036.6|1037.2|1036.6|1037.2|1036.8|1037|1036.6|417
1629455650000|2021-08-20 10:34:10||1036.8||1036.8||1036.8||1036.8|0
1629455660000|2021-08-20 10:34:20||1036.6||1036.8||1036.8||1036.6|0
1629455670000|2021-08-20 10:34:30||1036.6||1036.8||1036.8||1036.6|0
1629455700000|2021-08-20 10:35:00|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.6|1036.4|697
1629455720000|2021-08-20 10:35:20||1036.6||1036.4||1036.6||1036.4|0
1629455730000|2021-08-20 10:35:30|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|1443
1629455740000|2021-08-20 10:35:40|1036.4||1036.4||1036.4||1036.4||0
1629455750000|2021-08-20 10:35:50||1035.8||1036||1036||1035.8|0
1629455760000|2021-08-20 10:36:00||1035.8||1036||1036||1035.8|0
1629455770000|2021-08-20 10:36:10|1036.2|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|0
1629455780000|2021-08-20 10:36:20|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1629455790000|2021-08-20 10:36:30|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|330
1629455800000|2021-08-20 10:36:40|1036.4||1036.2||1036.4||1036.2||0
1629455810000|2021-08-20 10:36:50|1036.4||1036.4||1036.4||1036.4||0
1629455820000|2021-08-20 10:37:00|1036.2||1036.2||1036.2||1036.2||0
1629455840000|2021-08-20 10:37:20|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|820
1629455850000|2021-08-20 10:37:30|1036.6|1036.2|1036.8|1036.2|1036.8|1036.2|1036.6|1036.2|0
1629455880000|2021-08-20 10:38:00|1037|1036.4|1037.2|1036.8|1037.2|1036.8|1037|1036.4|460
1629455900000|2021-08-20 10:38:20|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|1961
1629455910000|2021-08-20 10:38:30|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.4|1174
1629455920000|2021-08-20 10:38:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1629455930000|2021-08-20 10:38:50|||||||||225
1629455940000|2021-08-20 10:39:00|1036.6||1036.6||1036.6||1036.6||0
1629455960000|2021-08-20 10:39:20|||||||||119
1629455970000|2021-08-20 10:39:30|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|165
1629455990000|2021-08-20 10:39:50|1037|1036.6|1037|1036.6|1037.2|1036.8|1036.8|1036.6|529
1629456000000|2021-08-20 10:40:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036|1113
1629456010000|2021-08-20 10:40:10|1036.8|1036.4|1037|1036.6|1037.2|1036.8|1036.6|1036.4|12816
1629456030000|2021-08-20 10:40:30|1037.2||1037.2||1037.2||1037.2||0
1629456040000|2021-08-20 10:40:40|1037.4|1036.8|1037.4|1036.8|1037.4|1037|1037.4|1036.8|0
1629456050000|2021-08-20 10:40:50|1037.2|1036.6|1037|1036.6|1037.2|1036.6|1037|1036.6|0
1629456070000|2021-08-20 10:41:10|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037|1036.8|577
1629456080000|2021-08-20 10:41:20|1037.4||1037.4||1037.4||1037.4||0
1629456090000|2021-08-20 10:41:30|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1037|0
1629456100000|2021-08-20 10:41:40|1037.4|1037.2|1037.4|1036.8|1037.6|1037.2|1037.4|1036.8|796
1629456110000|2021-08-20 10:41:50||1037||1037||1037||1037|0
1629456120000|2021-08-20 10:42:00||1036.8||1037||1037||1036.8|0
1629456130000|2021-08-20 10:42:10|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|0
1629456150000|2021-08-20 10:42:30|1037||1037.2||1037.2||1037||0
1629456160000|2021-08-20 10:42:40|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|1512
1629456170000|2021-08-20 10:42:50||1036.8||1036.6||1036.8||1036.6|0
1629456180000|2021-08-20 10:43:00|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|48
1629456220000|2021-08-20 10:43:40||1036.6||1036.6||1036.6||1036.6|0
1629456230000|2021-08-20 10:43:50|1037|1036.8|1036.8|1036.4|1037|1036.8|1036.8|1036.4|358
1629456250000|2021-08-20 10:44:10|1037|1036.8|1037.2|1036.8|1037.2|1037|1037|1036.6|402
1629456260000|2021-08-20 10:44:20|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.2|1037|1292
1629456270000|2021-08-20 10:44:30|1037.2||1037.2||1037.2||1037.2||0
1629456280000|2021-08-20 10:44:40|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|31
1629456290000|2021-08-20 10:44:50||1037||1037.2||1037.2||1037|0
1629456310000|2021-08-20 10:45:10|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|410
1629456320000|2021-08-20 10:45:20|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|867
1629456330000|2021-08-20 10:45:30|1038||1037.8||1038||1037.8||0
1629456350000|2021-08-20 10:45:50|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|21
1629456360000|2021-08-20 10:46:00|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|563
1629456390000|2021-08-20 10:46:30|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.4|981
1629456400000|2021-08-20 10:46:40|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1629456410000|2021-08-20 10:46:50||1037.4||1037.4||1037.4||1037.4|0
1629456420000|2021-08-20 10:47:00|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.4|1037|3
1629456430000|2021-08-20 10:47:10|1037.6||1037.4||1037.6||1037.4||0
1629456470000|2021-08-20 10:47:50||1037.2||1037.2||1037.2||1037.2|0
1629456480000|2021-08-20 10:48:00|1037.2|1037|1037.2|1037|1037.2|1037.2|1037.2|1036.8|1223
1629456490000|2021-08-20 10:48:10|1037|1036.8|1037|1036.8|1037.2|1036.8|1037|1036.8|42
1629456500000|2021-08-20 10:48:20|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|530
1629456510000|2021-08-20 10:48:30||1036.8||1036.6||1036.8||1036.6|251
1629456550000|2021-08-20 10:49:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1629456560000|2021-08-20 10:49:20|1036.4|1036.2|1036.2|1035.8|1036.4|1036.2|1036.2|1035.8|16136
1629456570000|2021-08-20 10:49:30|1036.4|1036|1036.4|1036|1036.6|1036.2|1036.4|1036|445
1629456580000|2021-08-20 10:49:40|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1629456600000|2021-08-20 10:50:00|1036|1036|1036|1035.6|1036|1036|1036|1035.6|500
1629456620000|2021-08-20 10:50:20||1035.8||1035.4||1035.8||1035.4|20
1629456630000|2021-08-20 10:50:30||1035.6||1035.6||1035.6||1035.6|0
1629456640000|2021-08-20 10:50:40|1035.8|1035.8|1035.8|1035.4|1035.8|1035.8|1035.8|1035.4|8081
1629456650000|2021-08-20 10:50:50|1035.6|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|175
1629456680000|2021-08-20 10:51:20|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|0
1629456690000|2021-08-20 10:51:30||1035.2||1035||1035.2||1035|20
1629456700000|2021-08-20 10:51:40||1035.2||1035||1035.2||1035|0
1629456710000|2021-08-20 10:51:50|1035.6|1035.2|1035.6|1035.2|1035.8|1035.4|1035.6|1035|10219
1629456730000|2021-08-20 10:52:10|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|1474
1629456750000|2021-08-20 10:52:30|1035.8|1035.4|1035.8|1035.4|1036|1035.8|1035.6|1035.2|4752
1629456760000|2021-08-20 10:52:40|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035|820
1629456770000|2021-08-20 10:52:50||1035.2||1035.2||1035.4||1035.2|0
1629456780000|2021-08-20 10:53:00|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|0
1629456790000|2021-08-20 10:53:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1629456810000|2021-08-20 10:53:30|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1629456820000|2021-08-20 10:53:40|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|0
1629456840000|2021-08-20 10:54:00|1035.2||1035.2||1035.2||1035.2||0
1629456850000|2021-08-20 10:54:10|1035|1034.8|1035|1034.6|1035.2|1034.8|1034.8|1034.6|10006
1629456860000|2021-08-20 10:54:20|1035.2||1035||1035.2||1035||0
1629456870000|2021-08-20 10:54:30||1034.4||1034.6||1034.6||1034.4|0
1629456880000|2021-08-20 10:54:40|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1629456890000|2021-08-20 10:54:50|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1629456900000|2021-08-20 10:55:00|1034.6|1034.2|1034.4|1034.2|1034.6|1034.4|1034.4|1034.2|0
1629456910000|2021-08-20 10:55:10|1034.6|1034.4|1034.8|1034.4|1034.8|1034.6|1034.6|1034.4|986
1629456920000|2021-08-20 10:55:20|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1034.8|1034.6|337
1629456930000|2021-08-20 10:55:30||1034.8||1034.8||1034.8||1034.8|0
1629456960000|2021-08-20 10:56:00|1035|1034.6|1035|1034.6|1035.2|1035|1034.8|1034.4|11006
1629456970000|2021-08-20 10:56:10|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1629457000000|2021-08-20 10:56:40|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1629457020000|2021-08-20 10:57:00|1034.4|1034|1033.8|1033.4|1034.4|1034|1033.6|1033.4|27978
1629457030000|2021-08-20 10:57:10||1033.6||1033.6||1033.6||1033.6|0
1629457060000|2021-08-20 10:57:40|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|21
1629457070000|2021-08-20 10:57:50|1033.8||1033.6||1033.8||1033.6||0
1629457080000|2021-08-20 10:58:00|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|173
1629457110000|2021-08-20 10:58:30|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|373
1629457130000|2021-08-20 10:58:50||1033.6||1033.4||1033.6||1033.4|2932
1629457150000|2021-08-20 10:59:10|1033.6||1033.8||1033.8||1033.6||242
1629457160000|2021-08-20 10:59:20|||||||||50
1629457170000|2021-08-20 10:59:30|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1629457190000|2021-08-20 10:59:50|1033.8|1033.4|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|569
1629457200000|2021-08-20 11:00:00|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|459
1629457520000|2021-08-20 11:05:20|1034|1033|1033.6|1033.2|1034|1033.6|1033.4|1033|403960
1629457530000|2021-08-20 11:05:30|1033.4|1033|1033.2|1032.6|1033.4|1033|1033|1032.6|9581
1629457540000|2021-08-20 11:05:40|1033|1032.8|1033|1032.8|1033.2|1032.8|1032.8|1032.6|1545
1629457550000|2021-08-20 11:05:50|1033.2|1032.6|1033|1032.6|1033.2|1033|1032.8|1032.6|1776
1629457560000|2021-08-20 11:06:00|1032.8|1032.8|1033|1032.4|1033|1032.8|1032.8|1032.4|1334
1629457570000|2021-08-20 11:06:10||1032.6||1032.6||1032.6||1032.6|0
1629457580000|2021-08-20 11:06:20|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.6|1032.4|884
1629457590000|2021-08-20 11:06:30||1032.4||1032.4||1032.4||1032.4|0
1629457620000|2021-08-20 11:07:00|1033|1032.6|1033|1032.6|1033.2|1033|1032.8|1032.6|7878
1629457640000|2021-08-20 11:07:20|1033.2|1033|1033.2|1032.8|1033.2|1033|1033|1032.6|958
1629457650000|2021-08-20 11:07:30|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.6|1032.4|3988
1629457660000|2021-08-20 11:07:40|1033|1032.6|1032.8|1032.6|1033|1032.8|1032.8|1032.6|291
1629457670000|2021-08-20 11:07:50|1033|1032.8|1033|1032.6|1033|1032.8|1033|1032.6|200
1629457680000|2021-08-20 11:08:00|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1629457740000|2021-08-20 11:09:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|4032
1629457750000|2021-08-20 11:09:10|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.2|1032|1168
1629457760000|2021-08-20 11:09:20|1032.2||1032.2||1032.2||1032.2||0
1629457770000|2021-08-20 11:09:30|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|429
1629457780000|2021-08-20 11:09:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1629457790000|2021-08-20 11:09:50|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.8|2490
1629457810000|2021-08-20 11:10:10|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1032|328
1629457820000|2021-08-20 11:10:20|1032.6|1032.2|1032.8|1032.2|1032.8|1032.2|1032.6|1032|0
1629457830000|2021-08-20 11:10:30|1032.6||1032.6||1032.6||1032.6||0
1629457870000|2021-08-20 11:11:10|1032.8|1032.4|1032.6|1032.2|1032.8|1032.6|1032.4|1032.2|13888
1629457890000|2021-08-20 11:11:30|1032.4||1032.4||1032.4||1032.4||0
1629457900000|2021-08-20 11:11:40|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|1579
1629457910000|2021-08-20 11:11:50|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|100
1629457920000|2021-08-20 11:12:00||1032.4||1032.6||1032.6||1032.4|0
1629457930000|2021-08-20 11:12:10|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|963
1629457950000|2021-08-20 11:12:30|1032.4||1032.4||1032.4||1032.4||0
1629457960000|2021-08-20 11:12:40|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|990
1629457980000|2021-08-20 11:13:00|1032.2||1032.4||1032.4||1032.2||708
1629458010000|2021-08-20 11:13:30|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|292
1629458020000|2021-08-20 11:13:40|1032.2||1032||1032.2||1032||0
1629458030000|2021-08-20 11:13:50|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|873
1629458060000|2021-08-20 11:14:20||1031.8||1031.8||1031.8||1031.8|234
1629458070000|2021-08-20 11:14:30|1031.8|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|1300
1629458080000|2021-08-20 11:14:40|1032||1032||1032||1032||751
1629458120000|2021-08-20 11:15:20|1032.2|1031.8|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|1634
1629458130000|2021-08-20 11:15:30|1032.4||1032.4||1032.4||1032.4||0
1629458140000|2021-08-20 11:15:40|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|4
1629458160000|2021-08-20 11:16:00|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|0
1629458170000|2021-08-20 11:16:10|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.6|1031.4|3287
1629458190000|2021-08-20 11:16:30|1031.6||1031.6||1031.8||1031.6||0
1629458200000|2021-08-20 11:16:40|1031.4|1031.2|1031.4|1031|1031.6|1031.2|1031.2|1031|1934
1629458210000|2021-08-20 11:16:50|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|2184
1629458220000|2021-08-20 11:17:00|1030.8|1030.8|1031.2|1030.8|1031.2|1031|1030.8|1030.8|1615
1629458230000|2021-08-20 11:17:10|1031.4|1031|1031.4|1031|1031.4|1031.2|1031.4|1031|554
1629458240000|2021-08-20 11:17:20|1031.6|1031.2|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|583
1629458250000|2021-08-20 11:17:30|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1629458260000|2021-08-20 11:17:40|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|79
1629458270000|2021-08-20 11:17:50|1031.8||1031.6||1031.8||1031.6||0
1629458290000|2021-08-20 11:18:10||1031||1031||1031||1031|0
1629458300000|2021-08-20 11:18:20||1031.2||1031.2||1031.2||1031.2|0
1629458310000|2021-08-20 11:18:30|1031.4||1031.6||1031.6||1031.4||0
1629458330000|2021-08-20 11:18:50|1031.8|1031.4|1032|1031.4|1032|1031.6|1031.8|1031.4|2003
1629458340000|2021-08-20 11:19:00|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|0
1629458350000|2021-08-20 11:19:10||1031.8||1031.8||1031.8||1031.6|0
1629458370000|2021-08-20 11:19:30|1032.2|1032|1032.2|1031.8|1032.2|1032|1032.2|1031.8|2762
1629458380000|2021-08-20 11:19:40|1032.6|1032|1032.4|1032.2|1032.6|1032.2|1032.4|1032|10000
1629458390000|2021-08-20 11:19:50|1032.2|1032|1032.2|1031.8|1032.2|1032.2|1032.2|1031.8|506
1629458400000|2021-08-20 11:20:00|1032||1032||1032||1032||0
1629458410000|2021-08-20 11:20:10|1032.2|1032|1032.2|1032|1032.2|1032|1032|1031.8|359
1629458420000|2021-08-20 11:20:20|1032.4||1032.2||1032.4||1032.2||49
1629458430000|2021-08-20 11:20:30|||||||||95
1629458440000|2021-08-20 11:20:40|||||||||49
1629458450000|2021-08-20 11:20:50|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|229
1629458460000|2021-08-20 11:21:00|1032.4|1032|1032.4|1032|1032.6|1032|1032.4|1032|0
1629458470000|2021-08-20 11:21:10|1032.2|1031.8|1032.8|1032.2|1032.8|1032.2|1032.2|1031.8|1500
1629458480000|2021-08-20 11:21:20|1032.6|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1629458490000|2021-08-20 11:21:30|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032|80
1629458500000|2021-08-20 11:21:40|1032.8|1032.4|1032.8|1032.2|1032.8|1032.4|1032.8|1032.2|0
1629458510000|2021-08-20 11:21:50|1032.6||1032.6||1032.6||1032.6||0
1629458540000|2021-08-20 11:22:20||1032||1032.2||1032.2||1032|0
1629458550000|2021-08-20 11:22:30|1032.8|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.2|329
1629458560000|2021-08-20 11:22:40||1032.2||1032.4||1032.4||1032.2|188
1629458570000|2021-08-20 11:22:50||1032.2||1032.4||1032.4||1032.2|0
1629458610000|2021-08-20 11:23:30|1032.4|1032.2|1032.4|1032.2|1032.6|1032.4|1032.4|1032.2|3022
1629458620000|2021-08-20 11:23:40|1032.6||1032.6||1032.6||1032.6||0
1629458640000|2021-08-20 11:24:00|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|207
1629458650000|2021-08-20 11:24:10|||||||||100
1629458660000|2021-08-20 11:24:20|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1032|1021
1629458670000|2021-08-20 11:24:30|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1629458680000|2021-08-20 11:24:40|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1031.8|1031.6|448
1629458700000|2021-08-20 11:25:00||1031.6||1031.6||1031.6||1031.6|0
1629458720000|2021-08-20 11:25:20|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032.2|1031.6|591
1629458730000|2021-08-20 11:25:30|1032|1031.8|1032|1031.6|1032|1031.8|1032|1031.6|0
1629458750000|2021-08-20 11:25:50|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032.2|1031.8|422
1629458780000|2021-08-20 11:26:20||1031.6||1031.8||1031.8||1031.6|0
1629458810000|2021-08-20 11:26:50||1031.6||1031.8||1031.8||1031.6|0
1629458850000|2021-08-20 11:27:30|1032.4|1032|1032.8|1032.4|1032.8|1032.4|1032.4|1032|1651
1629458860000|2021-08-20 11:27:40|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|619
1629458870000|2021-08-20 11:27:50|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1629458880000|2021-08-20 11:28:00|1032.6|1032.2|1032.6|1032.2|1032.8|1032.6|1032.4|1032|250
1629458890000|2021-08-20 11:28:10|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|0
1629458900000|2021-08-20 11:28:20||1032.4||1032.4||1032.4||1032.4|0
1629458910000|2021-08-20 11:28:30|1033.2|1032.6|1033|1032.6|1033.2|1032.8|1033|1032.6|0
1629458920000|2021-08-20 11:28:40|1032.8||1033||1033||1032.8||0
1629458960000|2021-08-20 11:29:20|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1629458970000|2021-08-20 11:29:30|1033|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.4|410
1629459000000|2021-08-20 11:30:00|1032.4|1032.2|1032.2|1032|1032.4|1032.2|1032.2|1032|2213
1629459010000|2021-08-20 11:30:10|1032.4|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|689
1629459020000|2021-08-20 11:30:20|1033||1032.8||1033||1032.8||0
1629459030000|2021-08-20 11:30:30|1033||1033||1033||1033||0
1629459040000|2021-08-20 11:30:40|1032.8||1032.8||1032.8||1032.8||500
1629459050000|2021-08-20 11:30:50||1032.2||1032.4||1032.6||1032.2|0
1629459070000|2021-08-20 11:31:10|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|1545
1629459080000|2021-08-20 11:31:20|1032.6|1032.2|1032.6|1032|1032.6|1032.2|1032.4|1032|1322
1629459090000|2021-08-20 11:31:30|1032.4|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1032|1176
1629459110000|2021-08-20 11:31:50|1032|1031.8|1032|1031.8|1032|1031.8|1032|1031.8|662
1629459130000|2021-08-20 11:32:10|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|123
1629459140000|2021-08-20 11:32:20||1031.4||1031.4||1031.4||1031.4|5
1629459150000|2021-08-20 11:32:30||1031.6||1031.6||1031.6||1031.4|0
1629459160000|2021-08-20 11:32:40||1031.4||1031.4||1031.4||1031.4|0
1629459180000|2021-08-20 11:33:00|1031.6|1031.2|1031.2|1031|1031.6|1031.2|1031.2|1031|892
1629459200000|2021-08-20 11:33:20|||||||||5
1629459210000|2021-08-20 11:33:30|1031|1030.8|1031|1030.8|1031|1030.8|1031|1030.8|361
1629459230000|2021-08-20 11:33:50|1031.2|1031|1031.4|1031|1031.4|1031|1031.2|1030.8|1409
1629459250000|2021-08-20 11:34:10|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031.2|1030.8|0
1629459270000|2021-08-20 11:34:30|1031.2|1031|1031|1030.6|1031.2|1031|1030.8|1030.6|2019
1629459280000|2021-08-20 11:34:40|1030.8|1030.4|1030.8|1030.4|1031|1030.4|1030.8|1030.4|2035
1629459300000|2021-08-20 11:35:00|1031|1030.6|1031.4|1030.8|1031.4|1030.8|1031|1030.6|951
1629459310000|2021-08-20 11:35:10|1031.2|1031|1031|1030.6|1031.2|1031|1031|1030.6|0
1629459320000|2021-08-20 11:35:20|1031.2|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.6|4000
1629459330000|2021-08-20 11:35:30|1031.2|1030.6|1031|1030.6|1031.4|1031|1031|1030.6|3692
1629459340000|2021-08-20 11:35:40|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|1200
1629459360000|2021-08-20 11:36:00|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|0
1629459380000|2021-08-20 11:36:20|1031.4|1031|1031.4|1031|1031.4|1031.2|1031.2|1031|2788
1629459390000|2021-08-20 11:36:30|||||||||5
1629459400000|2021-08-20 11:36:40|1031.6|1031.2|1031.2|1030.8|1031.8|1031.4|1031.2|1030.8|3478
1629459420000|2021-08-20 11:37:00|||||||||140
1629459430000|2021-08-20 11:37:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|491
1629459450000|2021-08-20 11:37:30|1031.4|1031.4|1031.4|1031.2|1031.6|1031.4|1031.4|1031.2|368
1629459460000|2021-08-20 11:37:40||1031||1031||1031||1031|0
1629459490000|2021-08-20 11:38:10|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|3714
1629459500000|2021-08-20 11:38:20|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1030.8|672
1629459510000|2021-08-20 11:38:30|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|3053
1629459540000|2021-08-20 11:39:00|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1030.8|1837
1629459550000|2021-08-20 11:39:10|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|0
1629459560000|2021-08-20 11:39:20|1031.4|1031.2|1031.2|1030.8|1031.4|1031.2|1031.2|1030.8|510
1629459570000|2021-08-20 11:39:30||1031||1030.8||1031||1030.8|5
1629459580000|2021-08-20 11:39:40|1031.4|1031|1031.6|1031|1031.6|1031.2|1031.2|1031|1183
1629459590000|2021-08-20 11:39:50|1031.8|1031.2|1031.6|1031.2|1031.8|1031.6|1031.4|1031.2|2831
1629459600000|2021-08-20 11:40:00|1031.8|1031.4|1032|1031.4|1032|1031.6|1031.8|1031.2|0
1629459610000|2021-08-20 11:40:10|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|0
1629459620000|2021-08-20 11:40:20|1032|1031.6|1032|1031.6|1032|1031.8|1031.8|1031.4|1105
1629459630000|2021-08-20 11:40:30|1031.8|1031.4|1032.2|1031.6|1032.2|1031.8|1031.8|1031.4|733
1629459640000|2021-08-20 11:40:40|1032|1031.8|1032.6|1032.2|1032.6|1032.2|1032|1031.6|0
1629459650000|2021-08-20 11:40:50|1032.4|1032|1032.6|1032|1032.6|1032.2|1032.2|1032|476
1629459670000|2021-08-20 11:41:10|1032.4|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.6|7836
1629459680000|2021-08-20 11:41:20|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1629459690000|2021-08-20 11:41:30|1031.8|1031.4|1031.6|1031|1031.8|1031.4|1031.6|1031|0
1629459700000|2021-08-20 11:41:40||1031.2||1031.2||1031.2||1031.2|0
1629459710000|2021-08-20 11:41:50|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|0
1629459720000|2021-08-20 11:42:00|1031.2||1031.4||1031.4||1031.2||0
1629459730000|2021-08-20 11:42:10||1031.2||1031||1031.2||1031|0
1629459740000|2021-08-20 11:42:20|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|1143
1629459760000|2021-08-20 11:42:40||1031.4||1031.2||1031.4||1031.2|0
1629459770000|2021-08-20 11:42:50|1031.8|1031.4|1031.4|1031|1031.8|1031.6|1031.4|1031|1029
1629459790000|2021-08-20 11:43:10||1031.2||1031.2||1031.2||1031|170
1629459800000|2021-08-20 11:43:20|1031.2|1031|1031.4|1031|1031.4|1031|1031.2|1031|3
1629459820000|2021-08-20 11:43:40||1031.2||1031||1031.2||1031|200
1629459840000|2021-08-20 11:44:00||1031.2||1031||1031.2||1031|0
1629459850000|2021-08-20 11:44:10|1031.6|1031.2|1031.4|1031|1031.6|1031.4|1031.4|1031|4933
1629459860000|2021-08-20 11:44:20|1031.2|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.8|0
1629459870000|2021-08-20 11:44:30|1031.2|1030.6|1031|1030.6|1031.2|1031|1031|1030.6|100
1629459890000|2021-08-20 11:44:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.2|6195
1629459900000|2021-08-20 11:45:00|1031|1030.6|1031.2|1031|1031.2|1031|1031|1030.6|3446
1629459910000|2021-08-20 11:45:10|1031.4|1031.2|1031.6|1031|1031.6|1031.2|1031.4|1031|0
1629459920000|2021-08-20 11:45:20||1031.2||1031.2||1031.2||1031.2|0
1629459940000|2021-08-20 11:45:40||1031||1031.2||1031.2||1031|0
1629459960000|2021-08-20 11:46:00|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1030.8|495
1629459970000|2021-08-20 11:46:10|1031.2||1031.2||1031.2||1031.2||0
1629459980000|2021-08-20 11:46:20|1031|1030.8|1030.8|1030.4|1031|1030.8|1030.8|1030.4|8072
1629460000000|2021-08-20 11:46:40|1031|1030.6|1031|1030.4|1031|1030.8|1031|1030.4|535
1629460010000|2021-08-20 11:46:50|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|0
1629460020000|2021-08-20 11:47:00|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|0
1629460040000|2021-08-20 11:47:20|1030.4||1030.6||1030.6||1030.4||0
1629460060000|2021-08-20 11:47:40|1030.8|1030.4|1030.8|1030.2|1030.8|1030.6|1030.8|1030.2|811
1629460080000|2021-08-20 11:48:00|1031|1030.4|1030.8|1030.4|1031|1030.6|1030.6|1030.2|594
1629460100000|2021-08-20 11:48:20|1031|1030.6|1031|1030.6|1031|1030.8|1031|1030.6|485
1629460110000|2021-08-20 11:48:30|1030.8|1030.4|1030.8|1030.6|1030.8|1030.6|1030.8|1030.4|0
1629460120000|2021-08-20 11:48:40|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|420
1629460130000|2021-08-20 11:48:50|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|0
1629460140000|2021-08-20 11:49:00||1030.4||1030.4||1030.4||1030.4|0
1629460170000|2021-08-20 11:49:30|1030.6|1030.6|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|5152
1629460180000|2021-08-20 11:49:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|1235
1629460190000|2021-08-20 11:49:50|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|1923
1629460200000|2021-08-20 11:50:00||1030.2||1030||1030.2||1030|1259
1629460210000|2021-08-20 11:50:10|1030.2|1030.2|1029.8|1029.6|1030.2|1030.2|1029.8|1029.4|21548
1629460220000|2021-08-20 11:50:20|1030|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.8|1447
1629460240000|2021-08-20 11:50:40||1029.6||1029.8||1029.8||1029.6|0
1629460260000|2021-08-20 11:51:00|1030|1029.6|1030|1029.4|1030|1029.6|1029.6|1029.2|4092
1629460290000|2021-08-20 11:51:30|1030.2|1029.6|1030.4|1030|1030.6|1030.2|1030.2|1029.6|250
1629460300000|2021-08-20 11:51:40|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|340
1629460310000|2021-08-20 11:51:50|1030.2|1029.8|1030|1029.6|1030.2|1030|1030|1029.6|174
1629460320000|2021-08-20 11:52:00|1030.2|1029.8|1030|1029.6|1030.2|1030|1030|1029.6|1100
1629460330000|2021-08-20 11:52:10|1029.8|1029.8|1029.8|1029.4|1029.8|1029.8|1029.8|1029.4|0
1629460340000|2021-08-20 11:52:20||1029.2||1029.2||1029.2||1029.2|0
1629460350000|2021-08-20 11:52:30|1030|1029.4|1030|1029.6|1030|1029.6|1030|1029.4|512
1629460360000|2021-08-20 11:52:40|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|0
1629460370000|2021-08-20 11:52:50|1030.2|1029.8|1030.4|1030|1030.4|1030.2|1030.2|1029.8|2068
1629460380000|2021-08-20 11:53:00|1030.6|1030.2|1030.6|1030|1030.6|1030.4|1030.4|1030|6500
1629460390000|2021-08-20 11:53:10||1030.2||1030.2||1030.2||1030.2|0
1629460400000|2021-08-20 11:53:20||1030||1030||1030||1030|0
1629460410000|2021-08-20 11:53:30|1030.4|1029.8|1030|1029.6|1030.4|1029.8|1030|1029.6|17000
1629460420000|2021-08-20 11:53:40|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030.2|1029.8|1008
1629460430000|2021-08-20 11:53:50|1030.2||1030.2||1030.2||1030.2||0
1629460440000|2021-08-20 11:54:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1029.8|0
1629460450000|2021-08-20 11:54:10|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|0
1629460460000|2021-08-20 11:54:20|1030.4|1030|1030.2|1029.8|1030.4|1030|1030|1029.8|1731
1629460470000|2021-08-20 11:54:30|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|496
1629460480000|2021-08-20 11:54:40|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|393
1629460490000|2021-08-20 11:54:50|1030.4|1030|1030.6|1030|1030.6|1030.2|1030.4|1030|0
1629460500000|2021-08-20 11:55:00|1030.4|1029.8|1030.2|1029.6|1030.4|1029.8|1030.2|1029.6|0
1629460510000|2021-08-20 11:55:10|1030.4|1029.8|1030.4|1029.8|1030.4|1030|1030.4|1029.8|0
1629460520000|2021-08-20 11:55:20||1030||1029.8||1030||1029.8|0
1629460540000|2021-08-20 11:55:40|1030.2|1030|1030.6|1030|1030.6|1030|1030|1029.8|1022
1629460550000|2021-08-20 11:55:50|1030.8|1030.2|1031|1030.4|1031|1030.6|1030.8|1030.2|0
1629460560000|2021-08-20 11:56:00|1030.8|1030.6|1031.2|1030.6|1031.2|1030.8|1030.8|1030.6|1550
1629460570000|2021-08-20 11:56:10|1031|1030.4|1030.4|1030|1031|1030.4|1030.4|1030|3229
1629460580000|2021-08-20 11:56:20|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|0
1629460620000|2021-08-20 11:57:00|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|1238
1629460640000|2021-08-20 11:57:20|1030.2|1030|1030.2|1030|1030.4|1030.2|1030.2|1030|2709
1629460670000|2021-08-20 11:57:50||1029.8||1029.8||1029.8||1029.8|541
1629460680000|2021-08-20 11:58:00|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.8|1029.4|0
1629460690000|2021-08-20 11:58:10|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|653
1629460700000|2021-08-20 11:58:20|1030.2||1029.8||1030.2||1029.8||3000
1629460710000|2021-08-20 11:58:30|||||||||5000
1629460720000|2021-08-20 11:58:40|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|900
1629460730000|2021-08-20 11:58:50|1029.8|1029|1029.4|1029|1029.8|1029.2|1029.4|1029|2500
1629460740000|2021-08-20 11:59:00|1029.6|1029.2|1029.6|1029.4|1029.8|1029.4|1029.4|1029.2|1384
1629460760000|2021-08-20 11:59:20|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029|1376
1629460770000|2021-08-20 11:59:30|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.8|1029.4|1564
1629460780000|2021-08-20 11:59:40|1029.6||1029.8||1029.8||1029.6||0
1629460790000|2021-08-20 11:59:50||1029.2||1029.2||1029.4||1029.2|0
1629460800000|2021-08-20 12:00:00|1029.6|1029.4|1029.8|1029.4|1029.8|1029.6|1029.6|1029.2|588
1629460810000|2021-08-20 12:00:10|1030|1029.6|1029.6|1029|1030|1029.8|1029.6|1029|29137
1629460820000|2021-08-20 12:00:20|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.4|1029|0
1629460830000|2021-08-20 12:00:30|1029.6|1029.2|1029.6|1029|1029.6|1029.4|1029.6|1029|2611
1629460840000|2021-08-20 12:00:40||1029.2||1029||1029.2||1029|0
1629460850000|2021-08-20 12:00:50|1029.4|1029.2|1029.6|1029|1029.6|1029.2|1029.4|1029|0
1629460860000|2021-08-20 12:01:00|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1629460870000|2021-08-20 12:01:10|1029.6|1029.2|1029.6|1029.4|1029.8|1029.4|1029.6|1029.2|0
1629460880000|2021-08-20 12:01:20|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029.2|1104
1629460890000|2021-08-20 12:01:30|1029.8|1029.4|1029.8|1029.6|1029.8|1029.6|1029.6|1029.4|5
1629460900000|2021-08-20 12:01:40||1029.4||1029.4||1029.4||1029.4|0
1629460910000|2021-08-20 12:01:50|1030|1029.6|1030.2|1029.8|1030.4|1030|1030|1029.6|250
1629460920000|2021-08-20 12:02:00|1030|1029.6|1029.8|1029.4|1030|1029.8|1029.6|1029.4|1106
1629460940000|2021-08-20 12:02:20|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|258
1629460950000|2021-08-20 12:02:30|1029.2||1029.2||1029.4||1029.2||0
1629460980000|2021-08-20 12:03:00|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.4|1029|272
1629460990000|2021-08-20 12:03:10||1029.2||1029.2||1029.2||1029.2|0
1629461000000|2021-08-20 12:03:20|1029.6|1029.4|1029.8|1029.4|1030|1029.6|1029.6|1029.2|1450
1629461010000|2021-08-20 12:03:30|1030|1029.6|1030|1029.6|1030|1029.8|1030|1029.6|0
1629461020000|2021-08-20 12:03:40|1029.8||1029.8||1029.8||1029.8||0
1629461030000|2021-08-20 12:03:50|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|1
1629461040000|2021-08-20 12:04:00||1030||1029.8||1030||1029.8|0
1629461050000|2021-08-20 12:04:10|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1629461060000|2021-08-20 12:04:20|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1030|2909
1629461080000|2021-08-20 12:04:40|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1029.8|1029.4|8965
1629461100000|2021-08-20 12:05:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|130
1629461110000|2021-08-20 12:05:10|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|0
1629461120000|2021-08-20 12:05:20|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.6|1029|0
1629461130000|2021-08-20 12:05:30|1029.4||1029.2||1029.4||1029.2||0
1629461140000|2021-08-20 12:05:40|1029|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.6|6450
1629461150000|2021-08-20 12:05:50||1029||1028.8||1029||1028.8|0
1629461160000|2021-08-20 12:06:00|1029|1028.6|1028.8|1028.4|1029|1028.8|1028.8|1028.4|0
1629461170000|2021-08-20 12:06:10|1029|1028.6|1029|1028.6|1029|1028.8|1029|1028.6|743
1629461180000|2021-08-20 12:06:20|1028.8|1028.4|1029.2|1028.8|1029.2|1028.8|1028.6|1028.4|1908
1629461200000|2021-08-20 12:06:40|||||||||180
1629461210000|2021-08-20 12:06:50|1029|1028.6|1028.8|1028.6|1029|1028.6|1028.8|1028.6|633
1629461230000|2021-08-20 12:07:10|1029|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.8|1973
1629461250000|2021-08-20 12:07:30|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|1323
1629461260000|2021-08-20 12:07:40|1029|1028.8|1029.2|1028.8|1029.4|1028.8|1029|1028.8|13
1629461270000|2021-08-20 12:07:50||1029||1028.8||1029||1028.8|0
1629461290000|2021-08-20 12:08:10|1029.4|1029|1029.2|1029|1029.4|1029.2|1029.2|1028.8|5584
1629461300000|2021-08-20 12:08:20||1028.8||1028.6||1028.8||1028.6|85
1629461310000|2021-08-20 12:08:30|1029||1029||1029||1029||0
1629461330000|2021-08-20 12:08:50|1029.2|1028.8|1029.2|1029|1029.2|1029|1029.2|1028.8|277
1629461340000|2021-08-20 12:09:00|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029|1240
1629461350000|2021-08-20 12:09:10|1029.2|1029|1029.4|1029|1029.6|1029|1029.2|1029|5
1629461360000|2021-08-20 12:09:20||1029.2||1029||1029.2||1029|0
1629461370000|2021-08-20 12:09:30|1029.6||1029.2||1029.6||1029.2||0
1629461380000|2021-08-20 12:09:40|1029.4|1029.2|1029.6|1029|1029.6|1029.2|1029.4|1029|0
1629461390000|2021-08-20 12:09:50|1029.8|1029.2|1029.6|1029.2|1029.8|1029.2|1029.6|1029.2|0
1629461400000|2021-08-20 12:10:00|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1029|388
1629461420000|2021-08-20 12:10:20|1029.6|1029.2|1030|1029.6|1030|1029.6|1029.6|1029.2|14646
1629461430000|2021-08-20 12:10:30|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|1296
1629461440000|2021-08-20 12:10:40|1030.4||1030.4||1030.4||1030.2||0
1629461450000|2021-08-20 12:10:50||1030||1029.8||1030||1029.8|0
1629461460000|2021-08-20 12:11:00|1030.2|1030|1030.4|1030|1030.4|1030|1030|1029.6|2220
1629461470000|2021-08-20 12:11:10|1030.2|1030.2|1030|1029.6|1030.2|1030.2|1030|1029.6|2433
1629461480000|2021-08-20 12:11:20|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.6|0
1629461490000|2021-08-20 12:11:30|1030.4|1030|1030.2|1030|1030.6|1030.2|1030.2|1030|2917
1629461500000|2021-08-20 12:11:40|1030.4||1030.4||1030.4||1030.4||0
1629461510000|2021-08-20 12:11:50|1030.2|1029.8|1030|1029.6|1030.2|1030|1030|1029.6|2934
1629461520000|2021-08-20 12:12:00|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030.2|1029.8|452
1629461530000|2021-08-20 12:12:10|1030.2|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|0
1629461540000|2021-08-20 12:12:20|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|1214
1629461550000|2021-08-20 12:12:30|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1629461560000|2021-08-20 12:12:40|1030|1029.6|1030|1029.6|1030.2|1030|1030|1029.6|800
1629461570000|2021-08-20 12:12:50|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|349
1629461580000|2021-08-20 12:13:00|1030.2|1029.8|1030|1029.4|1030.2|1029.8|1030|1029.4|510
1629461590000|2021-08-20 12:13:10|1029.8|1029.2|1029.4|1029|1029.8|1029.2|1029.4|1029|1279
1629461620000|2021-08-20 12:13:40|1029.2||1029.2||1029.4||1029.2||0
1629461640000|2021-08-20 12:14:00|||||||||2425
1629461650000|2021-08-20 12:14:10|1029|1028.8|1029|1028.6|1029.2|1028.8|1028.6|1028.2|5037
1629461660000|2021-08-20 12:14:20|1029.2|1028.8|1029.4|1029.2|1029.4|1029.2|1029.2|1028.8|3974
1629461670000|2021-08-20 12:14:30|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|459
1629461720000|2021-08-20 12:15:20|1029.4||1029.4||1029.6||1029.4||1865
1629461730000|2021-08-20 12:15:30|1029.6|1029|1029.6|1029.2|1029.6|1029.4|1029.6|1029|400
1629461760000|2021-08-20 12:16:00|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|0
1629461770000|2021-08-20 12:16:10|1029.2|1028.8|1029.4|1029|1029.4|1029|1029|1028.8|553
1629461780000|2021-08-20 12:16:20|1029.2|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1029|744
1629461800000|2021-08-20 12:16:40|1029.8|1029.2|1029.8|1029.4|1029.8|1029.6|1029.6|1029|8296
1629461810000|2021-08-20 12:16:50||1029.6||1029.6||1029.6||1029.6|0
1629461820000|2021-08-20 12:17:00||1029.4||1029.4||1029.4||1029.4|1415
1629461840000|2021-08-20 12:17:20||1029.6||1029.6||1029.6||1029.6|0
1629461850000|2021-08-20 12:17:30|1030|1029.8|1030.2|1029.6|1030.2|1029.8|1029.8|1029.6|1765
1629461870000|2021-08-20 12:17:50|1030|1029.8|1030|1029.8|1030.2|1030|1030|1029.8|1963
1629461880000|2021-08-20 12:18:00|1030.2|1029.6|1030.2|1029.8|1030.2|1029.8|1030.2|1029.6|0
1629461900000|2021-08-20 12:18:20||1030||1029.8||1030||1029.8|0
1629461930000|2021-08-20 12:18:50|1030||1030.2||1030.2||1030||0
1629461940000|2021-08-20 12:19:00|1030|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|2087
1629461960000|2021-08-20 12:19:20|1029.8||1029.8||1029.8||1029.8||0
1629462010000|2021-08-20 12:20:10|1029.6|1029.2|1029.4|1029.2|1029.6|1029.2|1029.4|1029.2|182
1629462020000|2021-08-20 12:20:20|1029.6|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.4|22
1629462040000|2021-08-20 12:20:40|1030|1029.6|1030.4|1030|1030.4|1030|1030|1029.6|591
1629462050000|2021-08-20 12:20:50|1030.6|1030.2|1031|1030.4|1031|1030.4|1030.6|1030.2|0
1629462060000|2021-08-20 12:21:00|1030.8|1030.6|1031|1030.8|1031.2|1030.8|1030.8|1030.6|500
1629462070000|2021-08-20 12:21:10|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|1692
1629462110000|2021-08-20 12:21:50|1031.2|1030.8|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|2545
1629462120000|2021-08-20 12:22:00|1031.4|1031|1031.2|1030.8|1031.4|1031|1031|1030.8|2240
1629462130000|2021-08-20 12:22:10|1031||1031||1031||1031||0
1629462140000|2021-08-20 12:22:20|1031.2|1031|1031.4|1031|1031.4|1031|1031.2|1031|30
1629462160000|2021-08-20 12:22:40|1031.2||1031.4||1031.4||1031.2||0
1629462170000|2021-08-20 12:22:50|1031.6|1031.2|1031.6|1031.4|1031.6|1031.4|1031.6|1031.2|415
1629462180000|2021-08-20 12:23:00|1031.8|1031.6|1032|1031.4|1032|1031.6|1031.8|1031.4|1157
1629462190000|2021-08-20 12:23:10|1031.8||1031.8||1032||1031.8||0
1629462210000|2021-08-20 12:23:30|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|1549
1629462220000|2021-08-20 12:23:40|1031.6|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|689
1629462240000|2021-08-20 12:24:00|||||||||100
1629462250000|2021-08-20 12:24:10|1031.4||1031.4||1031.4||1031.4||0
1629462260000|2021-08-20 12:24:20|1031.2|1031|1031.2|1030.8|1031.4|1031|1031|1030.8|1263
1629462270000|2021-08-20 12:24:30||1030.6||1030.6||1030.8||1030.6|0
1629462280000|2021-08-20 12:24:40|1031||1031.2||1031.2||1031||0
1629462290000|2021-08-20 12:24:50|1031|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1629462300000|2021-08-20 12:25:00|1030.8|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|650
1629462310000|2021-08-20 12:25:10|1031.4|1031|1031.4|1031|1031.4|1031.2|1031.4|1031|517
1629462320000|2021-08-20 12:25:20|1031.2|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1030.8|580
1629462340000|2021-08-20 12:25:40||1030.8||1030.8||1030.8||1030.8|0
1629462350000|2021-08-20 12:25:50||1031||1031||1031||1031|0
1629462360000|2021-08-20 12:26:00|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|2348
1629462370000|2021-08-20 12:26:10|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1629462380000|2021-08-20 12:26:20||1031.6||1031.6||1031.6||1031.6|0
1629462390000|2021-08-20 12:26:30|1032|1031.8|1032|1031.6|1032.2|1031.8|1031.8|1031.6|2361
1629462400000|2021-08-20 12:26:40|1032.2||1032.2||1032.2||1032.2||0
1629462410000|2021-08-20 12:26:50|1032.4|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|561
1629462430000|2021-08-20 12:27:10||1032.2||1032||1032.2||1032|1267
1629462440000|2021-08-20 12:27:20|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.8|875
1629462460000|2021-08-20 12:27:40||1032||1031.8||1032||1031.8|0
1629462470000|2021-08-20 12:27:50|1032|1031.6|1032.6|1032.2|1032.6|1032.2|1032|1031.6|273
1629462480000|2021-08-20 12:28:00|1032.8|1032.4|1032.6|1032.4|1032.8|1032.6|1032.6|1032.4|1107
1629462490000|2021-08-20 12:28:10||1032.2||1032.2||1032.2||1032.2|0
1629462500000|2021-08-20 12:28:20|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|160
1629462540000|2021-08-20 12:29:00|1032.6|1032.2|1032.8|1032.2|1032.8|1032.2|1032.4|1032.2|1048
1629462560000|2021-08-20 12:29:20|1032.6|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|1
1629462570000|2021-08-20 12:29:30|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1629462580000|2021-08-20 12:29:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1629462600000|2021-08-20 12:30:00|1032.2|1031.8|1032.2|1031.8|1032.4|1031.8|1032.2|1031.8|0
1629462610000|2021-08-20 12:30:10|1032|1031.6|1032|1031.4|1032|1031.6|1031.8|1031.4|1641
1629462620000|2021-08-20 12:30:20|1031.8||1031.8||1032||1031.6||0
1629462630000|2021-08-20 12:30:30|1031.6|1031.2|1031.8|1031.4|1032|1031.6|1031.4|1031.2|2674
1629462640000|2021-08-20 12:30:40|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1629462680000|2021-08-20 12:31:20|||||||||9
1629462690000|2021-08-20 12:31:30|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.4|1031|15470
1629462700000|2021-08-20 12:31:40|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|2089
1629462710000|2021-08-20 12:31:50||1031.4||1031.4||1031.4||1031.4|0
1629462720000|2021-08-20 12:32:00|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1473
1629462730000|2021-08-20 12:32:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1629462740000|2021-08-20 12:32:20||1031.6||1031.6||1031.6||1031.4|0
1629462760000|2021-08-20 12:32:40|1032|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.6|111
1629462770000|2021-08-20 12:32:50|1031.8|1031.6|1032|1031.8|1032|1031.8|1031.8|1031.4|965
1629462780000|2021-08-20 12:33:00|||||||||325
1629462800000|2021-08-20 12:33:20|1032.2|1032|1032.4|1032|1032.4|1032.2|1032|1031.8|2174
1629462820000|2021-08-20 12:33:40|1032.2||1032.2||1032.2||1032.2||0
1629462850000|2021-08-20 12:34:10|1032|1031.8|1032.2|1032|1032.2|1032|1032|1031.8|2056
1629462860000|2021-08-20 12:34:20|1032.4|1032.2|1032.6|1032.4|1032.8|1032.6|1032.4|1032.2|1134
1629462870000|2021-08-20 12:34:30|1032.8|1032.6|1033|1032.8|1033.2|1032.8|1032.6|1032.4|1263
1629462890000|2021-08-20 12:34:50|1032.8|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.6|3174
1629462900000|2021-08-20 12:35:00||1032.4||1032.4||1032.6||1032.4|994
1629462930000|2021-08-20 12:35:30|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|4948
1629462940000|2021-08-20 12:35:40||1032.8||1032.8||1032.8||1032.8|0
1629462950000|2021-08-20 12:35:50|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|1603
1629462980000|2021-08-20 12:36:20|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032|1031.6|22124
1629462990000|2021-08-20 12:36:30|1032.4|1032|1032.6|1032|1032.6|1032|1032.4|1032|0
1629463000000|2021-08-20 12:36:40|1032.4|1032.2|1032.8|1032.4|1032.8|1032.6|1032.4|1032.2|2448
1629463010000|2021-08-20 12:36:50|1032.6|1032.2|1032.6|1032.4|1032.6|1032.4|1032.6|1032.2|0
1629463020000|2021-08-20 12:37:00|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|193
1629463030000|2021-08-20 12:37:10|1032.6|1032.6|1032.8|1032.6|1032.8|1032.6|1032.6|1032.6|124
1629463040000|2021-08-20 12:37:20|||||||||1500
1629463050000|2021-08-20 12:37:30|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|990
1629463060000|2021-08-20 12:37:40|1033|1033|1033.4|1033|1033.4|1033|1033|1033|66
1629463070000|2021-08-20 12:37:50||1033.2||1033||1033.2||1033|7
1629463080000|2021-08-20 12:38:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|1118
1629463090000|2021-08-20 12:38:10|1033.4|1033|1033.4|1033.2|1033.6|1033.2|1033.4|1033|50
1629463100000|2021-08-20 12:38:20||1033||1033||1033||1033|0
1629463110000|2021-08-20 12:38:30|1033.2|1032.8|1033|1032.6|1033.4|1032.8|1033|1032.6|1115
1629463120000|2021-08-20 12:38:40|1032.8|1032.4|1032.8|1032.4|1033|1032.6|1032.8|1032.4|0
1629463160000|2021-08-20 12:39:20|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|0
1629463170000|2021-08-20 12:39:30|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1629463190000|2021-08-20 12:39:50|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.2|676
1629463200000|2021-08-20 12:40:00|1033|1032.4|1032.6|1032.2|1033|1032.4|1032.6|1032.2|0
1629463210000|2021-08-20 12:40:10|||||||||181
1629463220000|2021-08-20 12:40:20|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1090
1629463230000|2021-08-20 12:40:30||1032.6||1032.4||1032.6||1032.4|500
1629463240000|2021-08-20 12:40:40|1032.6||1032.6||1032.6||1032.6||83
1629463260000|2021-08-20 12:41:00|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|1220
1629463280000|2021-08-20 12:41:20||1032.4||1032.4||1032.4||1032.4|0
1629463300000|2021-08-20 12:41:40|1032.4|1032.2|1032.4|1032.2|1032.6|1032.2|1032.4|1032.2|366
1629463320000|2021-08-20 12:42:00|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|398
1629463350000|2021-08-20 12:42:30||1032.4||1032.2||1032.4||1032.2|600
1629463360000|2021-08-20 12:42:40|1032.8|1032.4|1033|1032.8|1033|1032.8|1032.8|1032.4|967
1629463370000|2021-08-20 12:42:50|1033.2|1033|1033.2|1032.8|1033.2|1033|1033.2|1032.8|263
1629463380000|2021-08-20 12:43:00|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1033|104
1629463390000|2021-08-20 12:43:10|1033.2|1032.8|1033.2|1033|1033.2|1033|1033.2|1032.8|0
1629463400000|2021-08-20 12:43:20|1033.4|1033.2|1033.4|1032.8|1033.6|1033.4|1033.4|1032.8|1033
1629463410000|2021-08-20 12:43:30|1033.2|1033|1033.4|1033|1033.4|1033|1033|1033|1572
1629463430000|2021-08-20 12:43:50|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|0
1629463450000|2021-08-20 12:44:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|1224
1629463460000|2021-08-20 12:44:20|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1530
1629463470000|2021-08-20 12:44:30|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|0
1629463480000|2021-08-20 12:44:40|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1629463490000|2021-08-20 12:44:50|1034|1034|1034.2|1034|1034.4|1034|1034|1034|0
1629463500000|2021-08-20 12:45:00|1034|1033.8|1034|1033.8|1034.2|1034|1034|1033.6|2573
1629463510000|2021-08-20 12:45:10|1034.2|1034|1034.2|1033.8|1034.2|1034|1034.2|1033.8|123
1629463520000|2021-08-20 12:45:20|1034||1034||1034||1034||0
1629463530000|2021-08-20 12:45:30|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|332
1629463540000|2021-08-20 12:45:40|1033.8||1034||1034||1033.8||96
1629463560000|2021-08-20 12:46:00|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|255
1629463590000|2021-08-20 12:46:30|1033.8|1033.4|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|0
1629463600000|2021-08-20 12:46:40|1033.6||1033.6||1033.6||1033.6||0
1629463610000|2021-08-20 12:46:50|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|1118
1629463640000|2021-08-20 12:47:20||1033.6||1033.6||1033.6||1033.6|0
1629463660000|2021-08-20 12:47:40||1033.4||1033.4||1033.4||1033.4|2863
1629463670000|2021-08-20 12:47:50|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.6|1033.4|550
1629463680000|2021-08-20 12:48:00|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|1101
1629463690000|2021-08-20 12:48:10|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1629463700000|2021-08-20 12:48:20|1034.4||1034.4||1034.4||1034.4||0
1629463710000|2021-08-20 12:48:30|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|84
1629463720000|2021-08-20 12:48:40|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1629463730000|2021-08-20 12:48:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|600
1629463750000|2021-08-20 12:49:10|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.4|410
1629463760000|2021-08-20 12:49:20|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.6|1034.4|2554
1629463770000|2021-08-20 12:49:30|1034.6|1034.2|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|4105
1629463790000|2021-08-20 12:49:50|1034.8|1034.4|1034.8|1034.2|1035|1034.6|1034.6|1034.2|1419
1629463800000|2021-08-20 12:50:00|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|0
1629463810000|2021-08-20 12:50:10|1035|1034.6|1035.2|1035|1035.4|1035|1035|1034.6|800
1629463820000|2021-08-20 12:50:20|1035.4||1035.2||1035.4||1035.2||0
1629463830000|2021-08-20 12:50:30|1035|1034.8|1034.8|1034.6|1035.2|1034.8|1034.8|1034.6|1263
1629463840000|2021-08-20 12:50:40|1035|1034.4|1035|1034.6|1035|1034.6|1035|1034.4|605
1629463860000|2021-08-20 12:51:00|1034.8||1034.8||1034.8||1034.8||709
1629463870000|2021-08-20 12:51:10|1034.6|1034.4|1034.4|1034.2|1034.8|1034.4|1034.4|1034.2|1935
1629463880000|2021-08-20 12:51:20|1034.6|1034.4|1035|1034.6|1035|1034.6|1034.6|1034.2|281
1629463890000|2021-08-20 12:51:30|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|300
1629463900000|2021-08-20 12:51:40|1034.8||1034.8||1034.8||1034.8||0
1629463920000|2021-08-20 12:52:00|1034.6|1034.4|1034.4|1034|1034.6|1034.4|1034.2|1034|3167
1629463930000|2021-08-20 12:52:10|1034.2|1034.2|1034.6|1034.2|1034.6|1034.2|1034.2|1034|1023
1629463940000|2021-08-20 12:52:20|1035|1034.8|1034.8|1034.4|1035|1034.8|1034.8|1034.2|15921
1629463960000|2021-08-20 12:52:40|1034.6||1034.6||1034.6||1034.6||0
1629463980000|2021-08-20 12:53:00|1034.4|1034.2|1034.6|1034.4|1034.6|1034.4|1034.4|1034.2|632
1629463990000|2021-08-20 12:53:10||1034.2||1034.4||1034.4||1034.2|0
1629464000000|2021-08-20 12:53:20|||||||||223
1629464010000|2021-08-20 12:53:30|1034.8|1034.2|1034.8|1034.6|1034.8|1034.6|1034.8|1034.2|3034
1629464050000|2021-08-20 12:54:10|1034.6|1034.4|1034.2|1034|1034.8|1034.4|1034.2|1034|3139
1629464060000|2021-08-20 12:54:20|1034.4||1034.2||1034.4||1034.2||0
1629464070000|2021-08-20 12:54:30|1034.4|1033.8|1034.4|1034|1034.4|1034.2|1034.4|1033.8|464
1629464100000|2021-08-20 12:55:00|1034.2|1034.2|1034.4|1034.2|1034.4|1034.2|1034.2|1034.2|0
1629464110000|2021-08-20 12:55:10|1034.6|1034.4|1034.8|1034.6|1034.8|1034.6|1034.4|1034.2|2129
1629464120000|2021-08-20 12:55:20||1034.4||1034.2||1034.4||1034.2|110
1629464130000|2021-08-20 12:55:30|1035|1034.4|1034.8|1034.4|1035|1034.8|1034.6|1034.4|1909
1629464140000|2021-08-20 12:55:40|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|1549
1629464150000|2021-08-20 12:55:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|500
1629464160000|2021-08-20 12:56:00|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1629464170000|2021-08-20 12:56:10|1034.8|1034.4|1035.6|1035.4|1036.6|1036.4|1034.8|1034.4|73499
1629464180000|2021-08-20 12:56:20|1035.8|1035.6|1036.2|1035.6|1036.2|1035.8|1035.8|1035.6|1808
1629464190000|2021-08-20 12:56:30|1036|1035.4|1035.8|1035.4|1036|1035.4|1035.2|1034.8|9149
1629464200000|2021-08-20 12:56:40|1035.6|1035.2|1035.8|1035.6|1035.8|1035.6|1035.6|1035.2|0
1629464210000|2021-08-20 12:56:50|1035.6|1035.4|1035.6|1035.4|1035.8|1035.6|1035.6|1035.2|387
1629464220000|2021-08-20 12:57:00|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|446
1629464240000|2021-08-20 12:57:20|1036|1035.6|1036|1035.8|1036.2|1035.8|1036|1035.6|752
1629464250000|2021-08-20 12:57:30|1036.2|1036|1036.2|1035.8|1036.2|1036|1036.2|1035.8|1008
1629464290000|2021-08-20 12:58:10|1036||1036||1036||1036||0
1629464300000|2021-08-20 12:58:20|||||||||11
1629464310000|2021-08-20 12:58:30|1036.2|1036|1036.2|1035.8|1036.2|1036|1036|1035.8|2532
1629464320000|2021-08-20 12:58:40|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|656
1629464330000|2021-08-20 12:58:50|1035.8|1035.8|1036.2|1036|1036.6|1036.2|1035.8|1035.8|20817
1629464340000|2021-08-20 12:59:00|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|6502
1629464350000|2021-08-20 12:59:10|1036.2|1035.8|1036.4|1036|1036.4|1036.2|1036|1035.8|2735
1629464370000|2021-08-20 12:59:30|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|124
1629464380000|2021-08-20 12:59:40|1036.2|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|1465
1629464390000|2021-08-20 12:59:50|1036.6|1036.4|1036.6|1036|1036.8|1036.4|1036.6|1036|350
1629464400000|2021-08-20 13:00:00|1036.4|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|0
1629464410000|2021-08-20 13:00:10|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1629464420000|2021-08-20 13:00:20|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1036.2|0
1629464430000|2021-08-20 13:00:30|1036.6|1036.4|1037|1036.6|1037|1036.8|1036.6|1036.4|690
1629464440000|2021-08-20 13:00:40|1036.8||1037||1037||1036.8||0
1629464450000|2021-08-20 13:00:50|1036.8||1036.8||1036.8||1036.8||0
1629464460000|2021-08-20 13:01:00|1037|1036.8|1037|1036.6|1037|1036.8|1036.4|1036|17210
1629464470000|2021-08-20 13:01:10|1036.8|1036.8|1036.6|1036.2|1037|1036.8|1036.6|1036.2|5264
1629464510000|2021-08-20 13:01:50|1036.4||1036.4||1036.4||1036.4||200
1629464520000|2021-08-20 13:02:00|1036.6|1036.4|1037|1036.4|1037|1036.4|1036.6|1036.4|812
1629464530000|2021-08-20 13:02:10|1036.8|1036.2|1036.6|1036.2|1036.8|1036.2|1036.6|1036.2|2085
1629464550000|2021-08-20 13:02:30|1036.4|1036|1036.4|1036|1036.4|1036|1036.2|1036|2349
1629464560000|2021-08-20 13:02:40|1036.2|1035.8|1036|1035.8|1036.2|1035.8|1036|1035.6|2185
1629464570000|2021-08-20 13:02:50|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|1753
1629464580000|2021-08-20 13:03:00|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1629464590000|2021-08-20 13:03:10|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.8|1035.2|0
1629464600000|2021-08-20 13:03:20|1035.6|1035|1035.4|1034.8|1035.6|1035|1035.2|1034.8|0
1629464610000|2021-08-20 13:03:30|1035.6|1035|1035.6|1035|1035.6|1035.2|1035.6|1035|0
1629464620000|2021-08-20 13:03:40||1035.2||1035||1035.2||1035|0
1629464630000|2021-08-20 13:03:50|1035.4|1034.8|1035.2|1034.8|1035.4|1034.8|1035.2|1034.8|0
1629464640000|2021-08-20 13:04:00|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.4|0
1629464650000|2021-08-20 13:04:10||1034.8||1034.6||1034.8||1034.6|0
1629464660000|2021-08-20 13:04:20|1035.2|1034.8|1035.6|1035|1035.8|1035.4|1035.2|1034.8|414
1629464680000|2021-08-20 13:04:40|1035.8|1035.2|1035.6|1035.4|1035.8|1035.4|1035.6|1035.2|0
1629464690000|2021-08-20 13:04:50|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.4|1034.8|325
1629464700000|2021-08-20 13:05:00|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035.2|1034.8|0
1629464710000|2021-08-20 13:05:10|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1034.8|381
1629464720000|2021-08-20 13:05:20|1035.6|1035.2|1035.6|1035|1035.8|1035.4|1035.4|1035|910
1629464730000|2021-08-20 13:05:30|1035.4|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|285
1629464740000|2021-08-20 13:05:40|1036||1036||1036||1036||0
1629464750000|2021-08-20 13:05:50|1036.2|1035.6|1036|1035.6|1036.2|1035.8|1036|1035.6|0
1629464760000|2021-08-20 13:06:00|1035.8|1035.4|1035.8|1035.4|1036|1035.4|1035.6|1035.2|1573
1629464770000|2021-08-20 13:06:10|1035.6|1035.2|1036|1035.6|1036|1035.6|1035.6|1035.2|0
1629464780000|2021-08-20 13:06:20|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1629464790000|2021-08-20 13:06:30||1035.6||1035.4||1035.6||1035.4|124
1629464800000|2021-08-20 13:06:40|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|1730
1629464820000|2021-08-20 13:07:00|1036.4|1036.2|1037|1036.4|1037|1036.6|1036.4|1036|14708
1629464830000|2021-08-20 13:07:10|1036.8|1036.2|1036.6|1036.2|1036.8|1036.2|1036.4|1036|542
1629464840000|2021-08-20 13:07:20|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|1803
1629464860000|2021-08-20 13:07:40|1037|1036.6|1037.4|1036.8|1037.4|1037|1037|1036.6|448
1629464870000|2021-08-20 13:07:50|1037.2|1036.6|1037.2|1036.6|1037.2|1036.8|1037|1036.6|0
1629464880000|2021-08-20 13:08:00|1037||1037||1037||1036.8||0
1629464900000|2021-08-20 13:08:20|||||||||1000
1629464910000|2021-08-20 13:08:30|1036.8||1036.8||1036.8||1036.8||208
1629464920000|2021-08-20 13:08:40|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.6|181
1629464940000|2021-08-20 13:09:00|1037.2||1037.2||1037.2||1037.2||0
1629464950000|2021-08-20 13:09:10|1037.4|1036.8|1037.4|1036.8|1037.6|1037.4|1037.2|1036.8|14676
1629464960000|2021-08-20 13:09:20||1037||1037||1037||1037|0
1629464990000|2021-08-20 13:09:50|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|2648
1629465000000|2021-08-20 13:10:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|670
1629465010000|2021-08-20 13:10:10|1037.2|1037|1037.4|1037|1037.4|1037.2|1037.2|1037|7292
1629465030000|2021-08-20 13:10:30|1037.6|1037.2|1037.6|1037.2|1037.8|1037.2|1037.6|1037.2|618
1629465040000|2021-08-20 13:10:40|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|0
1629465050000|2021-08-20 13:10:50|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|0
1629465060000|2021-08-20 13:11:00|1037.8|1037.4|1037.4|1037|1037.8|1037.4|1037.4|1037|1362
1629465070000|2021-08-20 13:11:10|1037.6|1037.2|1037.6|1037|1037.6|1037.2|1037.6|1037|0
1629465080000|2021-08-20 13:11:20|1037.8|1037.2|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|934
1629465090000|2021-08-20 13:11:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1629465100000|2021-08-20 13:11:40||1037.4||1037.4||1037.4||1037.4|0
1629465110000|2021-08-20 13:11:50|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|1780
1629465120000|2021-08-20 13:12:00|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1506
1629465130000|2021-08-20 13:12:10|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.2|573
1629465140000|2021-08-20 13:12:20||1037.2||1037.2||1037.4||1037.2|2741
1629465150000|2021-08-20 13:12:30|1037.6||1037.6||1037.6||1037.6||0
1629465160000|2021-08-20 13:12:40|1037.8|1037.4|1038|1037.8|1038|1037.8|1037.8|1037.4|1441
1629465170000|2021-08-20 13:12:50|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.6|1037.2|1613
1629465180000|2021-08-20 13:13:00|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|0
1629465190000|2021-08-20 13:13:10||1037.4||1037.2||1037.4||1037.2|0
1629465200000|2021-08-20 13:13:20||1037.4||1037.4||1037.6||1037.4|0
1629465210000|2021-08-20 13:13:30|1038|1037.6|1038|1037.4|1038.2|1037.8|1038|1037.4|638
1629465220000|2021-08-20 13:13:40||1037.6||1037.6||1037.6||1037.4|0
1629465230000|2021-08-20 13:13:50|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|0
1629465250000|2021-08-20 13:14:10||1037.8||1037.6||1037.8||1037.6|30
1629465270000|2021-08-20 13:14:30|1038.2|1037.8|1038.6|1038|1038.6|1038.2|1038.2|1037.8|822
1629465280000|2021-08-20 13:14:40||1038.2||1038||1038.2||1038|0
1629465290000|2021-08-20 13:14:50||1038.2||1038.2||1038.2||1038.2|0
1629465300000|2021-08-20 13:15:00|1038.4|1038.4|1038.6|1038.2|1038.6|1038.4|1038.4|1038.2|176
1629465330000|2021-08-20 13:15:30|1038.2|1038|1039|1038.6|1039|1038.6|1038.2|1038|13932
1629465340000|2021-08-20 13:15:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|4
1629465350000|2021-08-20 13:15:50|1039|1038.6|1039.2|1038.6|1039.2|1038.6|1039|1038.6|0
1629465360000|2021-08-20 13:16:00|1039|1038.4|1039|1038.4|1039|1038.6|1038.8|1038.4|0
1629465370000|2021-08-20 13:16:10||1038.6||1038.6||1038.6||1038.4|0
1629465380000|2021-08-20 13:16:20||1038.4||1038.6||1038.6||1038.4|0
1629465390000|2021-08-20 13:16:30|1038.8|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.6|675
1629465400000|2021-08-20 13:16:40|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039.2|1038.8|1286
1629465410000|2021-08-20 13:16:50|1039.4||1039.2||1039.4||1039.2||0
1629465420000|2021-08-20 13:17:00|1039||1039||1039||1039||0
1629465430000|2021-08-20 13:17:10|1039.2||1039.2||1039.2||1039.2||0
1629465450000|2021-08-20 13:17:30|1039.4|1039|1039.6|1039.2|1039.6|1039.4|1039.4|1039|1616
1629465460000|2021-08-20 13:17:40|1039.8|1039.4|1040|1039.4|1040|1039.6|1039.8|1039.4|1004
1629465470000|2021-08-20 13:17:50||1039.6||1039.8||1039.8||1039.6|0
1629465480000|2021-08-20 13:18:00|1039.8|1039.6|1040|1039.4|1040|1039.8|1039.6|1039.2|1826
1629465490000|2021-08-20 13:18:10||1039.6||1039.6||1039.8||1039.6|291
1629465500000|2021-08-20 13:18:20|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040.2|1039.8|705
1629465510000|2021-08-20 13:18:30|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.2|1040.2|1365
1629465520000|2021-08-20 13:18:40|1040.2|1040|1040|1039.6|1040.4|1040|1040|1039.6|4962
1629465530000|2021-08-20 13:18:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1629465540000|2021-08-20 13:19:00|1040.4|1040|1040.4|1039.8|1040.4|1040|1040.2|1039.8|70
1629465550000|2021-08-20 13:19:10|1040.2|1039.6|1039.2|1038.8|1040.2|1039.6|1039.2|1038.8|1142
1629465560000|2021-08-20 13:19:20|1039|1038.6|1039.4|1039|1039.4|1039|1039|1038.4|452
1629465570000|2021-08-20 13:19:30||1039.2||1039||1039.2||1038.8|0
1629465580000|2021-08-20 13:19:40|1039.6|1038.8|1039.4|1039|1039.6|1039.2|1039.4|1038.8|0
1629465590000|2021-08-20 13:19:50|1039.2|1038.8|1039.2|1038.6|1039.2|1038.8|1039|1038.6|0
1629465600000|2021-08-20 13:20:00|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|0
1629465610000|2021-08-20 13:20:10|1039.2|1038.8|1039.6|1039|1039.6|1039.2|1039.2|1038.8|1087
1629465620000|2021-08-20 13:20:20|1039.4|1038.8|1039.2|1038.8|1039.4|1038.8|1039.2|1038.8|0
1629465630000|2021-08-20 13:20:30|1039|1038.6|1039.4|1039|1039.4|1039|1038.8|1038.6|3175
1629465640000|2021-08-20 13:20:40|1039.6|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|0
1629465650000|2021-08-20 13:20:50|1039.4||1039.6||1039.6||1039.4||0
1629465670000|2021-08-20 13:21:10|1039.4||1039.4||1039.4||1039.2||0
1629465680000|2021-08-20 13:21:20|1039.2|1038.8|1039.2|1038.8|1039.4|1039|1039|1038.8|1106
1629465730000|2021-08-20 13:22:10|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|0
1629465750000|2021-08-20 13:22:30|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.6|1038.2|3360
1629465760000|2021-08-20 13:22:40|1038.6|1038.2|1038.8|1038.2|1038.8|1038.6|1038.4|1038|4082
1629465780000|2021-08-20 13:23:00|1038.6|1038|1037.8|1037.6|1038.6|1038|1037.6|1037.4|20691
1629465790000|2021-08-20 13:23:10|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|100
1629465800000|2021-08-20 13:23:20|1038.4|1038|1038.4|1037.8|1038.4|1038.2|1038.4|1037.8|1720
1629465810000|2021-08-20 13:23:30|1038.2||1038.2||1038.2||1038.2||0
1629465820000|2021-08-20 13:23:40|1038.4|1038|1038|1037.6|1038.6|1038.2|1038|1037.6|1275
1629465830000|2021-08-20 13:23:50|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038.2|1037.6|0
1629465850000|2021-08-20 13:24:10|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.8|0
1629465860000|2021-08-20 13:24:20|1038.2||1038.2||1038.2||1038.2||494
1629465900000|2021-08-20 13:25:00|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.2|2094
1629465910000|2021-08-20 13:25:10|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|1329
1629465920000|2021-08-20 13:25:20|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|301
1629465930000|2021-08-20 13:25:30|1038.8|1038|1038.6|1038|1038.8|1038.2|1038.2|1038|325
1629465940000|2021-08-20 13:25:40|1038.4|1038.2|1038.6|1038|1038.6|1038.2|1038.4|1038|0
1629465950000|2021-08-20 13:25:50|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038|0
1629465960000|2021-08-20 13:26:00|1038.4|1038|1038.6|1038|1038.6|1038|1038.4|1037.8|0
1629465970000|2021-08-20 13:26:10|1038.8|1038.2|1038.6|1038|1038.8|1038.4|1038.4|1038|0
1629465980000|2021-08-20 13:26:20||1038.2||1038.2||1038.2||1038.2|0
1629466000000|2021-08-20 13:26:40|1038.8|1038.4|1038.6|1038.2|1039|1038.6|1038.6|1038.2|378
1629466010000|2021-08-20 13:26:50|1038.8||1038.6||1038.8||1038.6||0
1629466020000|2021-08-20 13:27:00|1038.4||1038.6||1038.6||1038.4||93
1629466030000|2021-08-20 13:27:10|1038|1037.8|1038.6|1038.2|1038.6|1038.2|1038|1037.8|10000
1629466040000|2021-08-20 13:27:20||1038.4||1038.2||1038.4||1038.2|0
1629466050000|2021-08-20 13:27:30|1038.8|1038.4|1038.6|1038.2|1039|1038.6|1038.6|1038.2|427
1629466060000|2021-08-20 13:27:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.6|1038.4|377
1629466070000|2021-08-20 13:27:50|1039||1039||1039||1039||0
1629466080000|2021-08-20 13:28:00|1039.2|1038.6|1039.2|1038.6|1039.2|1038.8|1039.2|1038.6|0
1629466090000|2021-08-20 13:28:10|1039|1038.8|1039|1038.4|1039.2|1038.8|1039|1038.4|0
1629466100000|2021-08-20 13:28:20|1038.8||1038.8||1038.8||1038.8||0
1629466110000|2021-08-20 13:28:30|1038.6|1038.2|1038.8|1038.2|1038.8|1038.2|1038.6|1038.2|0
1629466120000|2021-08-20 13:28:40|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|0
1629466130000|2021-08-20 13:28:50|1038.8|1038.6|1038.4|1038.2|1038.8|1038.6|1038.4|1038.2|1350
1629466140000|2021-08-20 13:29:00|1038.6|1038|1038.4|1038|1038.6|1038|1038.4|1038|0
1629466150000|2021-08-20 13:29:10|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|207
1629466160000|2021-08-20 13:29:20||1038.2||1038||1038.2||1038|0
1629466180000|2021-08-20 13:29:40|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|1068
1629466190000|2021-08-20 13:29:50|1038.2||1038.4||1038.4||1038.2||0
1629466200000|2021-08-20 13:30:00|1038.6|1038.2|1037.6|1037.2|1038.6|1038.4|1036.6|1036.4|28977
1629466210000|2021-08-20 13:30:10|1037.8|1037|1037.4|1037|1037.8|1037.4|1037.4|1036.8|0
1629466220000|2021-08-20 13:30:20|1037.2|1036.8|1036.4|1035.8|1037.4|1037|1036.2|1035.6|6938
1629466230000|2021-08-20 13:30:30|1036.6|1036|1036.6|1036.2|1036.8|1036.2|1036.6|1036|1971
1629466240000|2021-08-20 13:30:40|1036.8|1036.4|1037.6|1037.2|1037.8|1037.4|1036.8|1036.4|2294
1629466250000|2021-08-20 13:30:50|1037.4|1037|1036.6|1036.2|1037.4|1037|1036.6|1036.2|3177
1629466260000|2021-08-20 13:31:00|1036.8|1036.4|1037.8|1037.4|1037.8|1037.4|1036.8|1036.4|697
1629466270000|2021-08-20 13:31:10|1038|1037.6|1038.2|1038|1038.6|1038|1038|1037.6|1042
1629466280000|2021-08-20 13:31:20|1038.4|1038.2|1038.8|1038.6|1039.6|1039|1038.4|1038.2|9769
1629466290000|2021-08-20 13:31:30|1038.6|1038.4|1038.2|1037.6|1038.8|1038.4|1038.2|1037.4|1861
1629466300000|2021-08-20 13:31:40|1038.4|1037.8|1039.4|1039|1039.4|1039.2|1038.4|1037.8|4568
1629466310000|2021-08-20 13:31:50|1039.6|1039.2|1039.6|1039|1039.8|1039.2|1038.8|1038.6|417
1629466320000|2021-08-20 13:32:00|1039.4|1039.2|1039|1038.4|1039.6|1039.2|1038.6|1038.2|0
1629466330000|2021-08-20 13:32:10|1038.8|1038.6|1038.4|1038.2|1039.2|1038.6|1038.4|1038.2|492
1629466340000|2021-08-20 13:32:20|1038.6|1038|1038.4|1038|1038.6|1038.4|1038.4|1038|1034
1629466350000|2021-08-20 13:32:30|1038.6|1038.2|1038.8|1038.4|1039.2|1038.8|1038.6|1038.2|459
1629466360000|2021-08-20 13:32:40||1038.2||1038.4||1038.4||1038.2|0
1629466370000|2021-08-20 13:32:50|1038.4|1038.2|1039|1038.6|1039|1038.8|1038.4|1037.8|1718
1629466380000|2021-08-20 13:33:00|1039.2|1038.4|1039.4|1039|1039.4|1039.2|1038.6|1038.2|2216
1629466390000|2021-08-20 13:33:10|1039.6|1038.8|1039.2|1038.8|1039.6|1039|1039|1038.6|320
1629466400000|2021-08-20 13:33:20|1039|1038.6|1038.4|1037.8|1039|1038.6|1038.2|1037.8|350
1629466410000|2021-08-20 13:33:30|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1037.8|1037.6|0
1629466420000|2021-08-20 13:33:40|1038|1037.8|1038|1037.6|1038.4|1037.8|1038|1037.6|0
1629466430000|2021-08-20 13:33:50|1037.8|1037.4|1038.2|1037.8|1038.8|1038.4|1037.6|1037.2|4151
1629466440000|2021-08-20 13:34:00|1038.4|1038|1038.8|1038.2|1038.8|1038.6|1038|1037.4|0
1629466450000|2021-08-20 13:34:10|1039|1038.4|1038.6|1038.2|1039|1038.4|1038.4|1037.8|548
1629466460000|2021-08-20 13:34:20|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.4|1038|0
1629466470000|2021-08-20 13:34:30|1038.4|1038|1039|1038.6|1039|1038.6|1038.4|1038|449
1629466480000|2021-08-20 13:34:40|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.2|330
1629466490000|2021-08-20 13:34:50|1039.2|1038.8|1039.4|1038.8|1039.4|1039|1039.2|1038.6|1706
1629466500000|2021-08-20 13:35:00|1039.2|1039|1040.2|1039.6|1040.2|1039.8|1039.2|1039|460
1629466510000|2021-08-20 13:35:10|1040|1039.8|1040.6|1040.2|1040.6|1040.2|1040|1039.6|741
1629466520000|2021-08-20 13:35:20|1040.8|1040.4|1041.2|1040.8|1041.2|1040.8|1040.4|1040|5842
1629466530000|2021-08-20 13:35:30|1041.4|1041|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|859
1629466540000|2021-08-20 13:35:40|1041.4|1041|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|427
1629466550000|2021-08-20 13:35:50|1041|1040.6|1041|1040.4|1041|1040.6|1040.8|1040.4|2529
1629466560000|2021-08-20 13:36:00|1041.2|1040.6|1041.6|1041|1041.8|1041.2|1041.2|1040.6|0
1629466570000|2021-08-20 13:36:10|1041.8|1041.2|1041|1040.6|1041.8|1041.4|1040.8|1040.4|1991
1629466580000|2021-08-20 13:36:20|1040.8|1040.8|1041.2|1040.8|1041.4|1040.8|1040.8|1040.6|1136
1629466590000|2021-08-20 13:36:30|1041||1041.2||1041.2||1041||0
1629466600000|2021-08-20 13:36:40|1041.4|1041.2|1041.4|1041|1042|1041.4|1041.2|1040.8|1547
1629466610000|2021-08-20 13:36:50|1041.2|1040.8|1041.2|1040.8|1041.4|1040.8|1040.8|1040.4|627
1629466620000|2021-08-20 13:37:00|1041.4|1041|1041.8|1041.4|1041.8|1041.4|1041.4|1041|407
1629466630000|2021-08-20 13:37:10|1042|1041.6|1042|1041.4|1042.2|1041.8|1041.6|1041.4|312
1629466640000|2021-08-20 13:37:20|1041.8|1041.2|1041.8|1041.4|1042|1041.4|1041.4|1041.2|1647
1629466650000|2021-08-20 13:37:30|1041.6|1041.2|1042|1041.6|1042.2|1041.8|1041.6|1041.2|0
1629466660000|2021-08-20 13:37:40|1042.2|1041.4|1041.8|1041.4|1042.4|1042|1041.6|1041.2|2688
1629466670000|2021-08-20 13:37:50|1042|1041.6|1042.2|1041.6|1042.2|1041.6|1042|1041.4|350
1629466680000|2021-08-20 13:38:00|1042|1041.4|1041.8|1041.2|1042.2|1041.6|1041.6|1041.2|0
1629466690000|2021-08-20 13:38:10|1042|1041.4|1042|1041.4|1042.2|1041.6|1041.6|1041.2|1230
1629466700000|2021-08-20 13:38:20|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1629466710000|2021-08-20 13:38:30|1042|1041.6|1041.8|1041.2|1042.2|1041.8|1041.8|1041.2|326
1629466720000|2021-08-20 13:38:40|1041.6|1041|1041.6|1041.2|1041.8|1041.4|1041.4|1041|8695
1629466730000|2021-08-20 13:38:50|1041.4|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|0
1629466740000|2021-08-20 13:39:00|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|1850
1629466750000|2021-08-20 13:39:10|1041.4|1041|1041.2|1040.6|1041.6|1041.2|1040.8|1040.6|6663
1629466760000|2021-08-20 13:39:20|1041.4|1040.8|1041.4|1040.8|1041.4|1041|1041.2|1040.8|1408
1629466770000|2021-08-20 13:39:30|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|0
1629466780000|2021-08-20 13:39:40|1041.2|1040.8|1040.2|1039.8|1041.4|1040.8|1040|1039.6|7366
1629466790000|2021-08-20 13:39:50|1040|1039.6|1039.8|1039.4|1040.2|1039.8|1039.8|1039.4|0
1629466800000|2021-08-20 13:40:00|1040|1039.6|1040.4|1039.8|1040.8|1040.4|1040|1039.6|1486
1629466810000|2021-08-20 13:40:10|1040.6|1040|1040.6|1040.2|1040.8|1040.4|1040.4|1040|0
1629466820000|2021-08-20 13:40:20|1040.8|1040.4|1040.8|1040.2|1041|1040.6|1040.8|1040.2|2185
1629466830000|2021-08-20 13:40:30|1041|1040.4|1040.6|1040.2|1041.2|1040.6|1040.4|1040.2|1285
1629466840000|2021-08-20 13:40:40|1040.2|1040|1040.4|1039.8|1040.6|1040|1040|1039.6|2636
1629466850000|2021-08-20 13:40:50|1040.2|1039.6|1040.4|1039.8|1040.4|1039.8|1040|1039.6|0
1629466860000|2021-08-20 13:41:00|1040.2|1040|1039.6|1039|1040.4|1040.2|1039.4|1039|300
1629466870000|2021-08-20 13:41:10|1039.4|1038.8|1039.2|1038.6|1039.4|1038.8|1038.6|1038|658
1629466880000|2021-08-20 13:41:20|1039.4|1038.8|1039.8|1039.4|1040|1039.6|1039.4|1038.8|1194
1629466890000|2021-08-20 13:41:30|1040|1039.6|1040|1039.6|1040.4|1039.8|1040|1039.4|0
1629466900000|2021-08-20 13:41:40|1040.2|1039.4|1039.8|1039.4|1040.2|1039.6|1039.6|1039.4|0
1629466910000|2021-08-20 13:41:50|1039.6||1039.6||1040||1039.6||412
1629466920000|2021-08-20 13:42:00|1039.4|1039.2|1039.8|1039.2|1040|1039.6|1039.2|1039|4342
1629466930000|2021-08-20 13:42:10|1040|1039.4|1040.8|1040.2|1040.8|1040.4|1040|1039.4|416
1629466940000|2021-08-20 13:42:20|1040.6|1040|1040.8|1040.2|1040.8|1040.4|1040.4|1039.8|165
1629466950000|2021-08-20 13:42:30|1040.6|1040.4|1041|1040.4|1041|1040.6|1040.6|1040.2|2024
1629466960000|2021-08-20 13:42:40|1041.2|1040.6|1041|1040.6|1041.2|1040.6|1040.8|1040.4|0
1629466970000|2021-08-20 13:42:50|1040.8|1040.4|1041.2|1040.8|1041.2|1040.8|1040.8|1040.2|529
1629466980000|2021-08-20 13:43:00|1041|1040.6|1041.2|1040.6|1041.4|1041|1041|1040.6|1
1629466990000|2021-08-20 13:43:10|1041.4|1040.8|1040.8|1040.6|1041.6|1041.2|1040.8|1040.6|0
1629467000000|2021-08-20 13:43:20|1041|1040.8|1041.4|1041|1041.6|1041.2|1041|1040.6|368
1629467010000|2021-08-20 13:43:30|1041.2|1040.8|1041.2|1040.6|1041.2|1040.8|1041.2|1040.6|1271
1629467020000|2021-08-20 13:43:40|1041.4|1040.8|1041.6|1041|1041.8|1041.4|1041.2|1040.8|21
1629467030000|2021-08-20 13:43:50|1041.4|1040.8|1041.4|1041|1041.6|1041.2|1041.2|1040.8|933
1629467040000|2021-08-20 13:44:00|1041.6|1040.8|1041.4|1040.8|1041.6|1041.2|1041.4|1040.8|0
1629467050000|2021-08-20 13:44:10|1041.2|1040.6|1040.4|1040|1041.2|1040.6|1040.2|1039.8|8241
1629467060000|2021-08-20 13:44:20|1040.2|1039.8|1040.8|1040.4|1040.8|1040.4|1040.2|1039.6|830
1629467070000|2021-08-20 13:44:30|1040.6|1040.2|1040.2|1040|1040.6|1040.2|1040.2|1040|218
1629467080000|2021-08-20 13:44:40|1040.4|1040.2|1040.8|1040.6|1041|1040.6|1040.4|1040.2|452
1629467090000|2021-08-20 13:44:50|1041|1040.8|1042|1041.6|1042|1041.6|1041|1040.6|1837
1629467100000|2021-08-20 13:45:00|1042.2|1041.8|1042.4|1041.8|1042.8|1042.6|1042|1041.6|11909
1629467110000|2021-08-20 13:45:10|1042.2|1041.6|1042|1041.4|1042.4|1042|1042|1041.4|7100
1629467120000|2021-08-20 13:45:20|1041.8|1041.2|1042.4|1042|1042.6|1042|1041.8|1041.2|4096
1629467130000|2021-08-20 13:45:30|1042.2|1041.8|1042.4|1042|1042.4|1042|1042|1041.6|1500
1629467140000|2021-08-20 13:45:40|1042.2|1041.8|1042|1041.6|1042.4|1042|1042|1041.6|0
1629467150000|2021-08-20 13:45:50|1042.2|1041.8|1042.4|1042|1042.6|1042.2|1042|1041.6|5862
1629467160000|2021-08-20 13:46:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|0
1629467170000|2021-08-20 13:46:10|1042.4|1042|1042.2|1042|1042.6|1042|1041.8|1041.6|989
1629467180000|2021-08-20 13:46:20|1042.4|1041.8|1042.4|1041.8|1042.4|1042|1042.2|1041.8|81
1629467190000|2021-08-20 13:46:30|1042.2|1042|1042.4|1041.8|1042.6|1042.4|1042.2|1041.8|274
1629467200000|2021-08-20 13:46:40|1042.2|1042|1042.2|1042|1042.4|1042.2|1042.2|1041.8|1395
1629467210000|2021-08-20 13:46:50|1042.4|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042|387
1629467220000|2021-08-20 13:47:00|1042.2|1042.4|1042.6|1042|1042.6|1042.4|1042.2|1042|3680
1629467230000|2021-08-20 13:47:10|1042.8|1042.4|1043|1042.6|1043.2|1042.8|1042.8|1042.4|156
1629467240000|2021-08-20 13:47:20|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|4054
1629467250000|2021-08-20 13:47:30|1042.8|1042.4|1042.8|1042.4|1043.2|1042.8|1042.6|1042.4|3186
1629467260000|2021-08-20 13:47:40|1043|1042.6|1043.2|1042.8|1043.2|1043|1042.8|1042.4|2446
1629467270000|2021-08-20 13:47:50|1043|1042.6|1043.2|1042.6|1043.2|1042.6|1043|1042.6|0
1629467280000|2021-08-20 13:48:00|1043.4|1042.8|1043|1042.6|1043.6|1043.2|1042.8|1042.6|5323
1629467290000|2021-08-20 13:48:10|1042.8||1043||1043||1042.8||0
1629467300000|2021-08-20 13:48:20|1042.6|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|2056
1629467310000|2021-08-20 13:48:30|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.2|1042|1388
1629467320000|2021-08-20 13:48:40|1042.6|1042.2|1042.6|1042|1042.8|1042.4|1042.6|1042|129
1629467330000|2021-08-20 13:48:50|1042.8|1042.2|1042.8|1042.2|1042.8|1042.6|1042.8|1042.2|33
1629467340000|2021-08-20 13:49:00|1042.6||1042.8||1042.8||1042.6||0
1629467350000|2021-08-20 13:49:10||1042.4||1042.4||1042.6||1042.2|0
1629467360000|2021-08-20 13:49:20|1043|1042.6|1043.6|1043.2|1043.6|1043.2|1043|1042.6|5725
1629467370000|2021-08-20 13:49:30|1043.4|1043|1043|1042.8|1043.4|1043|1043|1042.8|1039
1629467380000|2021-08-20 13:49:40|1042.8|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.2|1033
1629467390000|2021-08-20 13:49:50|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.8|23964
1629467400000|2021-08-20 13:50:00||1042.6||1042.8||1042.8||1042.6|0
1629467410000|2021-08-20 13:50:10|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.2|1958
1629467420000|2021-08-20 13:50:20|1042.6|1042.2|1042.2|1041.8|1042.6|1042.2|1042|1041.6|1234
1629467430000|2021-08-20 13:50:30|1042|1041.6|1042|1041.6|1042.2|1041.8|1042|1041.6|164
1629467440000|2021-08-20 13:50:40|1042.2|1041.8|1041.8|1041.4|1042.2|1042|1041.6|1041.4|1876
1629467450000|2021-08-20 13:50:50|1041.6|1041.2|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|176
1629467460000|2021-08-20 13:51:00|1041.4|1041|1041.4|1041.2|1041.8|1041.4|1041|1040.8|1927
1629467480000|2021-08-20 13:51:20|1041.2|1041|1041.2|1040.6|1041.4|1041.2|1041.2|1040.6|847
1629467490000|2021-08-20 13:51:30|1041|1040.8|1041.4|1041|1041.8|1041.4|1040.8|1040.6|4137
1629467500000|2021-08-20 13:51:40|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1629467510000|2021-08-20 13:51:50|1041.4|1041|1041.6|1041.2|1041.8|1041.4|1041.4|1041|2411
1629467520000|2021-08-20 13:52:00|1041.8|1041.4|1041.6|1041.2|1042|1041.8|1041.4|1041.2|15929
1629467530000|2021-08-20 13:52:10|1041.8|1041|1041|1040.6|1041.8|1041|1041|1040.6|4030
1629467540000|2021-08-20 13:52:20|1041.2|1040.8|1041.4|1040.8|1041.4|1041|1041.2|1040.8|256
1629467550000|2021-08-20 13:52:30|1041.6|1041|1041.4|1040.8|1041.8|1041.4|1041.4|1040.8|4800
1629467560000|2021-08-20 13:52:40|1041.2|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.6|0
1629467570000|2021-08-20 13:52:50|1041.2|1040.8|1041.6|1041.2|1041.6|1041.2|1041.2|1040.6|253
1629467580000|2021-08-20 13:53:00|1041.4|1041.4|1041.4|1041|1041.4|1041.4|1041.2|1041|0
1629467590000|2021-08-20 13:53:10|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1040.8|1040.2|6683
1629467600000|2021-08-20 13:53:20|1041|1040.6|1040.6|1040.4|1041|1040.6|1040.6|1040.4|0
1629467610000|2021-08-20 13:53:30|1040.4|1040.2|1040.4|1040|1040.6|1040.2|1040.2|1039.8|292
1629467620000|2021-08-20 13:53:40|1040.6|1040.2|1040.4|1040|1040.8|1040.4|1040.4|1040|700
1629467630000|2021-08-20 13:53:50|1040.2|1039.8|1039.6|1039.2|1040.2|1039.8|1039.4|1039|2682
1629467640000|2021-08-20 13:54:00|1039.8|1039.4|1039.8|1039.4|1040.2|1039.6|1039.8|1039.4|215
1629467650000|2021-08-20 13:54:10|1039.6|1039.6|1039.8|1039.4|1040.2|1039.6|1039.6|1039.4|501
1629467670000|2021-08-20 13:54:30|1039.6|1039.6|1040|1039.6|1040|1039.8|1039.6|1039.6|1834
1629467680000|2021-08-20 13:54:40|1040.2|1039.8|1040|1039.6|1040.4|1040|1040|1039.6|515
1629467690000|2021-08-20 13:54:50|1039.8||1040||1040||1039.8||0
1629467700000|2021-08-20 13:55:00|1039.8|1039.4|1040.4|1040|1040.4|1040|1039.6|1039.2|4673
1629467710000|2021-08-20 13:55:10|1040.2|1040.2|1040|1039.6|1040.4|1040.2|1039.8|1039.6|6072
1629467720000|2021-08-20 13:55:20|1040.2|1039.8|1040.2|1040|1040.4|1040|1040.2|1039.8|602
1629467730000|2021-08-20 13:55:30|1040.4|1039.8|1040.2|1039.6|1040.4|1040|1040|1039.6|2310
1629467740000|2021-08-20 13:55:40|1040|1039.8|1040.4|1040|1040.4|1040|1039.8|1039.6|0
1629467750000|2021-08-20 13:55:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|6041
1629467760000|2021-08-20 13:56:00|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|2000
1629467770000|2021-08-20 13:56:10|1039.8|1039.8|1040|1039.6|1040.4|1040|1039.8|1039.6|859
1629467780000|2021-08-20 13:56:20||1039.8||1039.6||1039.8||1039.6|0
1629467790000|2021-08-20 13:56:30|1039.8|1039.4|1040|1039.6|1040|1039.8|1039.6|1039.4|5862
1629467800000|2021-08-20 13:56:40|1040.2|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.8|818
1629467810000|2021-08-20 13:56:50|1040.2|1039.6|1040.4|1039.8|1040.4|1039.8|1040.2|1039.6|1138
1629467820000|2021-08-20 13:57:00|1040.6|1040|1041|1040.6|1041|1040.6|1040.6|1039.8|1332
1629467830000|2021-08-20 13:57:10|1040.8|1040.4|1041.6|1041.2|1041.8|1041.4|1040.8|1040.4|5493
1629467840000|2021-08-20 13:57:20|1041.4|1041|1041|1040.6|1041.6|1041|1041|1040.6|2148
1629467850000|2021-08-20 13:57:30|1040.8|1040.8|1040.8|1040.4|1041.2|1040.8|1040.8|1040.4|327
1629467860000|2021-08-20 13:57:40|1040.6|1040.2|1040.4|1039.8|1040.6|1040.2|1040.2|1039.8|1910
1629467870000|2021-08-20 13:57:50|1040.2|1040|1040.2|1039.6|1040.2|1040.2|1040|1039.6|1491
1629467880000|2021-08-20 13:58:00|1040|1040|1039.8|1039.4|1040.2|1040|1039.6|1039.4|9355
1629467890000|2021-08-20 13:58:10|1040|1039.6|1039.8|1039.4|1040.2|1039.8|1039.6|1039.4|552
1629467900000|2021-08-20 13:58:20|1040|1039.6|1040.2|1039.8|1040.2|1040|1040|1039.6|517
1629467910000|2021-08-20 13:58:30|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|0
1629467920000|2021-08-20 13:58:40||1039.8||1039.6||1039.8||1039.6|0
1629467930000|2021-08-20 13:58:50|1040.2|1039.8|1040.2|1040|1040.6|1040.2|1040.2|1039.8|11683
1629467940000|2021-08-20 13:59:00|1040|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.6|289
1629467950000|2021-08-20 13:59:10|1040.2|1040|1040.4|1040|1040.4|1040.2|1040|1039.6|347
1629467960000|2021-08-20 13:59:20|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040|1039.6|980
1629467970000|2021-08-20 13:59:30|1040|1039.8|1039.8|1039.4|1040.2|1040|1039.8|1039.4|3473
1629467990000|2021-08-20 13:59:50|1040|1039.6|1040.4|1040|1040.4|1040.2|1040|1039.6|3927
1629468000000|2021-08-20 14:00:00|1040.2|1040.2|1040|1039.6|1040.4|1040.2|1039.6|1039.4|2357
1629468010000|2021-08-20 14:00:10||1039.4||1039.6||1039.6||1039.4|0
1629468020000|2021-08-20 14:00:20|1039.8|1039.8|1039.8|1039.4|1039.8|1039.8|1039.8|1039.4|2286
1629468030000|2021-08-20 14:00:30|1039.6|1039.2|1039.6|1039|1039.6|1039.4|1039.4|1039|853
1629468040000|2021-08-20 14:00:40|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|1039.2|1039.2|16
1629468050000|2021-08-20 14:00:50|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.4|1039|1045
1629468060000|2021-08-20 14:01:00|1039.8|1039|1039.6|1039|1039.8|1039.4|1039.4|1039|1015
1629468070000|2021-08-20 14:01:10|1039.8|1039.2|1040.2|1039.8|1040.4|1040|1039.8|1039.2|1832
1629468080000|2021-08-20 14:01:20|1040|1039.6|1040.4|1039.8|1040.4|1039.8|1039.8|1039.6|0
1629468090000|2021-08-20 14:01:30|1040.6|1040|1040.2|1039.8|1040.6|1040.2|1040.2|1039.8|0
1629468100000|2021-08-20 14:01:40|1039.8|1039.6|1039.8|1039.4|1040|1039.8|1039.6|1039.4|2059
1629468110000|2021-08-20 14:01:50|1040|1039.6|1040.4|1040|1040.4|1040.2|1040|1039.4|5149
1629468120000|2021-08-20 14:02:00|1040.2|1039.8|1040.4|1039.8|1040.4|1039.8|1040|1039.6|0
1629468130000|2021-08-20 14:02:10|1040.6|1040|1040.6|1040.2|1040.8|1040.2|1040.6|1040|0
1629468140000|2021-08-20 14:02:20||1040||1040.2||1040.2||1040|0
1629468150000|2021-08-20 14:02:30|1040.8|1040|1040.8|1040.4|1041|1040.6|1040.6|1040|760
1629468160000|2021-08-20 14:02:40|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.4|1040|539
1629468170000|2021-08-20 14:02:50|1040.4|1040|1040.2|1040|1040.6|1040|1040.2|1040|3347
1629468180000|2021-08-20 14:03:00|1040|1039.8|1040.2|1039.6|1040.2|1039.8|1039.8|1039.4|2978
1629468190000|2021-08-20 14:03:10|1040|1039.4|1039.8|1039.6|1040|1039.6|1039.8|1039.2|0
1629468200000|2021-08-20 14:03:20|1040|1039.8|1040.2|1039.6|1040.2|1039.8|1039.8|1039.6|439
1629468210000|2021-08-20 14:03:30|1040|1039.8|1040.2|1039.8|1040.4|1040|1040|1039.6|500
1629468220000|2021-08-20 14:03:40|1040|1039.6|1040|1039.6|1040.2|1039.6|1039.8|1039.6|1644
1629468230000|2021-08-20 14:03:50|1040.2|1039.8|1040|1039.6|1040.2|1040|1039.8|1039.6|4457
1629468240000|2021-08-20 14:04:00|1040.2|1039.8|1040.4|1040|1040.6|1040|1040|1039.6|1594
1629468250000|2021-08-20 14:04:10|1040.6|1039.8|1040.2|1039.8|1040.6|1040.2|1040.2|1039.8|1133
1629468260000|2021-08-20 14:04:20|1040|1040|1040.4|1040.2|1040.4|1040.2|1040|1039.8|1
1629468270000|2021-08-20 14:04:30|1040.6|1040|1040.6|1040.2|1040.6|1040.4|1040.4|1040|352
1629468290000|2021-08-20 14:04:50|1040.4|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|1179
1629468300000|2021-08-20 14:05:00|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|4213
1629468310000|2021-08-20 14:05:10|1040.2|1039.8|1040.4|1040|1040.4|1040.2|1040.2|1039.8|0
1629468320000|2021-08-20 14:05:20|1040.2|1039.8|1039.8|1039.4|1040.2|1039.8|1039.8|1039.4|3398
1629468330000|2021-08-20 14:05:30|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|4800
1629468340000|2021-08-20 14:05:40|1040.2|1039.8|1040.4|1040|1040.6|1040.2|1040|1039.8|379
1629468350000|2021-08-20 14:05:50|1040.2|1039.8|1040.2|1039.6|1040.4|1040|1040.2|1039.6|0
1629468360000|2021-08-20 14:06:00||1039.8||1039.8||1039.8||1039.6|0
1629468370000|2021-08-20 14:06:10|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|180
1629468380000|2021-08-20 14:06:20|1039.8|1039.4|1040|1039.4|1040|1039.4|1039.6|1039.4|325
1629468390000|2021-08-20 14:06:30|1039.8|1039.6|1040.2|1039.8|1040.2|1039.8|1039.8|1039.6|0
1629468400000|2021-08-20 14:06:40|1040.4|1040.2|1040.2|1039.8|1040.4|1040.2|1040.2|1039.8|34
1629468410000|2021-08-20 14:06:50|1040|1039.6|1040.2|1040|1040.4|1040|1040|1039.6|853
1629468420000|2021-08-20 14:07:00|1040.4|1040.2|1041|1040.6|1041|1040.6|1040.4|1040.2|386
1629468430000|2021-08-20 14:07:10|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|502
1629468440000|2021-08-20 14:07:20|1041.2|1040.8|1041.4|1041|1041.4|1041.2|1041|1040.6|10709
1629468450000|2021-08-20 14:07:30|1041.2|1040.8|1040.8|1040.6|1041.2|1041|1040.8|1040.6|1256
1629468460000|2021-08-20 14:07:40|1041|1040.8|1041.2|1040.8|1041.2|1041|1040.8|1040.6|570
1629468470000|2021-08-20 14:07:50|1041|1040.6|1041|1040.6|1041.2|1040.8|1040.8|1040.6|779
1629468490000|2021-08-20 14:08:10|1041.2|1041|1041.6|1041.2|1041.8|1041.4|1041|1040.8|4548
1629468500000|2021-08-20 14:08:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|3723
1629468510000|2021-08-20 14:08:30||1041.2||1041.2||1041.2||1041.2|0
1629468520000|2021-08-20 14:08:40|1041.2|1041|1041|1040.6|1041.4|1041.2|1041|1040.6|1222
1629468530000|2021-08-20 14:08:50|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.8|478
1629468540000|2021-08-20 14:09:00|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.2|1040.8|1087
1629468550000|2021-08-20 14:09:10|1041.2|1040.8|1041.4|1040.8|1041.4|1041|1041.2|1040.8|0
1629468560000|2021-08-20 14:09:20|1041.2|1040.6|1041|1040.6|1041.2|1040.8|1040.8|1040.6|263
1629468570000|2021-08-20 14:09:30|1041.2|1040.8|1041.2|1040.6|1041.4|1041|1041|1040.6|1312
1629468580000|2021-08-20 14:09:40|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|339
1629468590000|2021-08-20 14:09:50|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.4|1041|0
1629468600000|2021-08-20 14:10:00|1041.6|1041.4|1041.6|1041.2|1041.8|1041.4|1041.2|1040.8|999
1629468610000|2021-08-20 14:10:10|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.4|1041|0
1629468620000|2021-08-20 14:10:20|1041.6||1041.6||1041.6||1041.6||410
1629468630000|2021-08-20 14:10:30|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.6|1041.2|331
1629468650000|2021-08-20 14:10:50|1041.8|1041.4|1042|1041.8|1042|1041.8|1041.6|1041.4|717
1629468660000|2021-08-20 14:11:00|1042.2|1042|1042.4|1042.2|1042.4|1042.2|1042.2|1041.8|784
1629468670000|2021-08-20 14:11:10||1042||1042||1042||1042|0
1629468680000|2021-08-20 14:11:20|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|3224
1629468690000|2021-08-20 14:11:30||1041.6||1041.4||1041.6||1041.4|0
1629468730000|2021-08-20 14:12:10|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|500
1629468740000|2021-08-20 14:12:20|1042.2|1041.8|1042|1041.4|1042.2|1041.8|1042|1041.4|0
1629468750000|2021-08-20 14:12:30|1041.8||1041.8||1041.8||1041.6||0
1629468760000|2021-08-20 14:12:40|1042|1041.6|1042|1041.8|1042|1041.8|1042|1041.6|611
1629468770000|2021-08-20 14:12:50|1041.8|1041.6|1042.2|1042|1042.4|1042|1041.8|1041.6|842
1629468780000|2021-08-20 14:13:00|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|21
1629468790000|2021-08-20 14:13:10|1042.2|1042|1042.2|1041.8|1042.4|1042|1042|1041.8|2898
1629468800000|2021-08-20 14:13:20|1042|1041.6|1042|1041.8|1042|1041.8|1041.8|1041.6|1127
1629468810000|2021-08-20 14:13:30|1042.2||1042.2||1042.2||1042.2||0
1629468820000|2021-08-20 14:13:40|1042|1041.6|1041.6|1041.2|1042|1041.8|1041.2|1041|20656
1629468830000|2021-08-20 14:13:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1629468840000|2021-08-20 14:14:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|700
1629468850000|2021-08-20 14:14:10||1041||1041||1041||1041|0
1629468860000|2021-08-20 14:14:20|1041.4||1041.4||1041.4||1041.2||649
1629468870000|2021-08-20 14:14:30|1041.6|1041.2|1041.6|1041.4|1041.8|1041.6|1041.6|1041.2|3478
1629468880000|2021-08-20 14:14:40|1041.8|1041.6|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|497
1629468890000|2021-08-20 14:14:50|1041.4||1041.6||1041.6||1041.4||0
1629468900000|2021-08-20 14:15:00|1041.4|1041|1041.2|1040.8|1041.6|1041|1040.8|1040.6|11017
1629468910000|2021-08-20 14:15:10|1041||1041.2||1041.2||1041||0
1629468940000|2021-08-20 14:15:40|1041.4|1041|1041.2|1040.8|1041.6|1041.4|1041.2|1040.8|1035
1629468950000|2021-08-20 14:15:50|1041.4|1041|1041.6|1041.2|1041.8|1041.4|1041.4|1041|519
1629468960000|2021-08-20 14:16:00|1041.2|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|1653
1629468970000|2021-08-20 14:16:10|1041.4|1041|1041.2|1040.8|1041.4|1041.2|1041.2|1040.8|1
1629469000000|2021-08-20 14:16:40|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|587
1629469010000|2021-08-20 14:16:50|1041.6|1041.2|1041.6|1041.4|1041.8|1041.4|1041.4|1041|8924
1629469020000|2021-08-20 14:17:00|1041.8|1041.6|1042.2|1041.8|1042.2|1041.8|1041.6|1041.6|863
1629469030000|2021-08-20 14:17:10|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|500
1629469040000|2021-08-20 14:17:20|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.4|1042.2|3195
1629469050000|2021-08-20 14:17:30|1042.6||1042.6||1042.6||1042.6||0
1629469060000|2021-08-20 14:17:40|1042.8|1042.6|1043.2|1042.8|1043.4|1043|1042.8|1042.6|1236
1629469070000|2021-08-20 14:17:50|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.4|1369
1629469080000|2021-08-20 14:18:00|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1043|1042.4|0
1629469090000|2021-08-20 14:18:10|1043|1043|1043|1042.6|1043.4|1043|1042.8|1042.6|854
1629469100000|2021-08-20 14:18:20|1043.2|1042.4|1043.2|1042.8|1043.2|1042.8|1043.2|1042.4|0
1629469110000|2021-08-20 14:18:30|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.6|0
1629469120000|2021-08-20 14:18:40|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.6|827
1629469130000|2021-08-20 14:18:50|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.4|1043|0
1629469150000|2021-08-20 14:19:10|1043.6|1043.2|1043.6|1043.2|1043.8|1043.2|1043.4|1043|642
1629469160000|2021-08-20 14:19:20|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|165
1629469170000|2021-08-20 14:19:30|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|7641
1629469180000|2021-08-20 14:19:40|1043|1042.6|1043|1042.8|1043.2|1042.8|1042.8|1042.6|190
1629469190000|2021-08-20 14:19:50|1042.8|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|145
1629469200000|2021-08-20 14:20:00|1042.6|1042.4|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|665
1629469210000|2021-08-20 14:20:10|1043|1043|1043.2|1043|1043.2|1043|1043|1043|345
1629469220000|2021-08-20 14:20:20|1043|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.4|135
1629469230000|2021-08-20 14:20:30|1042.8|1042.4|1043.4|1042.8|1043.4|1043|1042.8|1042.4|352
1629469240000|2021-08-20 14:20:40|1043.6|1043|1043.2|1043|1043.6|1043.2|1043|1042.8|6148
1629469250000|2021-08-20 14:20:50|1043|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.8|1798
1629469260000|2021-08-20 14:21:00|1043.4|1043|1043.8|1043.4|1044|1043.4|1043.4|1043|2592
1629469280000|2021-08-20 14:21:20|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043|5248
1629469290000|2021-08-20 14:21:30|1043.4|1043.4|1044|1043.6|1044|1043.8|1043.4|1043.4|1105
1629469300000|2021-08-20 14:21:40|1044.2|1043.8|1044.2|1043.6|1044.2|1044|1044.2|1043.6|1244
1629469310000|2021-08-20 14:21:50||1043.8||1043.8||1043.8||1043.8|0
1629469320000|2021-08-20 14:22:00|1044.4|1044|1044.2|1043.6|1044.4|1044|1044|1043.6|1295
1629469330000|2021-08-20 14:22:10|1044.4|1043.8|1044.6|1044.2|1044.6|1044.2|1044.4|1043.8|401
1629469340000|2021-08-20 14:22:20|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044.4|1044|201
1629469370000|2021-08-20 14:22:50|1044.2||1044.2||1044.2||1044.2||0
1629469380000|2021-08-20 14:23:00|1044.4|1044.2|1044.4|1044.2|1044.6|1044.2|1044.2|1044|1060
1629469390000|2021-08-20 14:23:10|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1044|149
1629469400000|2021-08-20 14:23:20|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|120
1629469410000|2021-08-20 14:23:30|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.6|1044|241
1629469420000|2021-08-20 14:23:40|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|0
1629469430000|2021-08-20 14:23:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1629469440000|2021-08-20 14:24:00|1044.4|1044.4|1045|1044.6|1045.4|1045|1044.4|1044.2|8298
1629469450000|2021-08-20 14:24:10|1044.8|1044.4|1044.6|1044|1045|1044.4|1044.6|1044|3117
1629469460000|2021-08-20 14:24:20|1044.4|1043.8|1044|1043.6|1044.4|1044|1043.8|1043.4|12888
1629469470000|2021-08-20 14:24:30|1044.2|1043.8|1044|1043.6|1044.2|1044|1044|1043.6|5860
1629469480000|2021-08-20 14:24:40|1043.8|1043.4|1044|1043.6|1044|1043.8|1043.6|1043.4|5275
1629469490000|2021-08-20 14:24:50||1043.8||1043.8||1043.8||1043.8|0
1629469500000|2021-08-20 14:25:00|1044.2|1043.6|1044|1043.6|1044.2|1044|1044|1043.6|804
1629469510000|2021-08-20 14:25:10|1043.8|1043.4|1043.6|1043.2|1044|1043.4|1043.4|1043.2|9620
1629469520000|2021-08-20 14:25:20|1043.4|1043|1043.4|1043|1043.4|1043.2|1043.2|1042.8|445
1629469530000|2021-08-20 14:25:30|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|475
1629469550000|2021-08-20 14:25:50|1043.8|1043.6|1044|1043.6|1044.2|1043.6|1043.6|1043.4|225
1629469560000|2021-08-20 14:26:00|1043.8|1043.8|1044.2|1043.8|1044.4|1044|1043.8|1043.6|1441
1629469570000|2021-08-20 14:26:10|1044|1043.6|1043.8|1043.4|1044.2|1043.8|1043.8|1043.4|9892
1629469580000|2021-08-20 14:26:20|||||||||100
1629469600000|2021-08-20 14:26:40|1044|1043.6|1044|1043.6|1044|1043.8|1044|1043.6|1019
1629469610000|2021-08-20 14:26:50|1044.2|1043.8|1044.2|1044|1044.4|1044|1044|1043.8|957
1629469620000|2021-08-20 14:27:00|1044.4|1043.8|1044|1043.6|1044.4|1043.8|1043.8|1043.6|3172
1629469630000|2021-08-20 14:27:10|1043.8|1043.4|1044.2|1043.6|1044.2|1043.8|1043.8|1043.4|7836
1629469640000|2021-08-20 14:27:20|1044.4|1043.8|1044|1043.6|1044.4|1044|1043.8|1043.6|202
1629469650000|2021-08-20 14:27:30|1043.8|1043.4|1043.4|1043.2|1043.8|1043.4|1043.4|1043.2|4250
1629469660000|2021-08-20 14:27:40|1043.2|1043|1043|1042.8|1043.4|1043.2|1043|1042.8|239
1629469670000|2021-08-20 14:27:50|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.2|434
1629469680000|2021-08-20 14:28:00|1042.6|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|0
1629469690000|2021-08-20 14:28:10|1043|1042.6|1043|1042.6|1043.2|1042.8|1043|1042.6|1785
1629469700000|2021-08-20 14:28:20|1042.8||1043||1043||1042.8||0
1629469710000|2021-08-20 14:28:30|1042.8|1042.4|1042.2|1041.8|1042.8|1042.4|1042.2|1041.8|5290
1629469720000|2021-08-20 14:28:40|1042|1041.6|1042.8|1042.4|1042.8|1042.4|1042|1041.6|2243
1629469730000|2021-08-20 14:28:50|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1042.8|1042.4|0
1629469740000|2021-08-20 14:29:00|1043|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|0
1629469750000|2021-08-20 14:29:10|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|269
1629469760000|2021-08-20 14:29:20|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|0
1629469770000|2021-08-20 14:29:30|1042.6|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|21
1629469780000|2021-08-20 14:29:40|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|1127
1629469790000|2021-08-20 14:29:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|1140
1629469800000|2021-08-20 14:30:00|1042.8|1042|1042.4|1042.2|1042.8|1042.2|1042.2|1042|14266
1629469810000|2021-08-20 14:30:10|1042.6|1042.4|1043|1042.6|1043|1042.6|1042.6|1042.4|443
1629469830000|2021-08-20 14:30:30|1042.6|1042.4|1042.4|1042|1042.8|1042.6|1042.2|1042|6093
1629469840000|2021-08-20 14:30:40|1042.6|1042.2|1042.8|1042.2|1042.8|1042.4|1042.4|1042|39
1629469850000|2021-08-20 14:30:50|1042.6||1042.8||1042.8||1042.6||0
1629469860000|2021-08-20 14:31:00|1042.6|1042|1042.8|1042.2|1042.8|1042.2|1042.4|1042|0
1629469870000|2021-08-20 14:31:10|1042.6|1042|1042.6|1042|1042.6|1042.2|1042.2|1042|7085
1629469880000|2021-08-20 14:31:20|1042.8|1042.2|1042.8|1042.4|1043|1042.6|1042.8|1042.2|2327
1629469890000|2021-08-20 14:31:30|1042.6||1042.6||1042.6||1042.6||0
1629469900000|2021-08-20 14:31:40|1042.4|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|3900
1629469910000|2021-08-20 14:31:50|1042.6|1042.2|1042.6|1042|1042.6|1042.4|1042.6|1042|1209
1629469920000|2021-08-20 14:32:00|1042.8|1042.2|1042.8|1042.4|1043|1042.6|1042.4|1042.2|11408
1629469930000|2021-08-20 14:32:10|1042.6|1042.2|1043|1042.8|1043|1042.8|1042.6|1042.2|2206
1629469940000|2021-08-20 14:32:20|1043.2|1043|1043.4|1043|1043.6|1043.2|1043.2|1042.8|102
1629469950000|2021-08-20 14:32:30|1043.2|1042.8|1043.2|1042.8|1043.4|1042.8|1043.2|1042.8|0
1629469960000|2021-08-20 14:32:40|1043.4||1043.2||1043.4||1043.2||0
1629469970000|2021-08-20 14:32:50|1043.4|1043|1043.4|1043|1043.4|1043|1043|1043|1201
1629469980000|2021-08-20 14:33:00|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|565
1629469990000|2021-08-20 14:33:10|1043.4||1043.6||1043.6||1043.4||173
1629470000000|2021-08-20 14:33:20|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.2|0
1629470010000|2021-08-20 14:33:30|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|69
1629470020000|2021-08-20 14:33:40|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|4067
1629470030000|2021-08-20 14:33:50|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|263
1629470040000|2021-08-20 14:34:00|1043.2|1043.2|1043.2|1043|1043.2|1043.2|1043|1042.8|3055
1629470050000|2021-08-20 14:34:10|1043|1042.8|1043.4|1042.8|1043.4|1042.8|1043|1042.8|127
1629470060000|2021-08-20 14:34:20|1043.2||1043.2||1043.2||1043||0
1629470070000|2021-08-20 14:34:30|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|479
1629470090000|2021-08-20 14:34:50|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|3808
1629470100000|2021-08-20 14:35:00|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|1627
1629470110000|2021-08-20 14:35:10|1042.6|1042.6|1043|1042.6|1043|1042.6|1042.6|1042.4|804
1629470120000|2021-08-20 14:35:20|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.8|252
1629470130000|2021-08-20 14:35:30|1043.4|1043|1043.6|1043|1043.6|1043.2|1043.2|1043|287
1629470140000|2021-08-20 14:35:40|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1042.8|250
1629470150000|2021-08-20 14:35:50|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.8|1194
1629470160000|2021-08-20 14:36:00|1043|1042.6|1042.6|1042.4|1043|1042.6|1042.4|1042.2|11178
1629470170000|2021-08-20 14:36:10|1042.8|1042.2|1042.6|1042.2|1042.8|1042.2|1042.6|1042.2|252
1629470200000|2021-08-20 14:36:40|1042.4|1042.4|1042|1041.8|1042.4|1042.4|1042|1041.8|5195
1629470210000|2021-08-20 14:36:50|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|910
1629470220000|2021-08-20 14:37:00|1041.6|1041.2|1041.4|1041|1041.8|1041.2|1041.2|1041|2812
1629470230000|2021-08-20 14:37:10|1041.6|1041.2|1041.8|1041.4|1042|1041.6|1041.6|1041.2|959
1629470240000|2021-08-20 14:37:20|1042|1041.6|1042.4|1042|1042.4|1042.2|1042|1041.6|2018
1629470250000|2021-08-20 14:37:30|1042.6|1042.2|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|26
1629470260000|2021-08-20 14:37:40|1042.4|1042|1042.4|1042|1042.8|1042.2|1042.2|1042|941
1629470270000|2021-08-20 14:37:50|1042.6|1041.8|1042.2|1041.8|1042.6|1041.8|1042|1041.8|0
1629470280000|2021-08-20 14:38:00|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|668
1629470290000|2021-08-20 14:38:10|1042.8|1042.4|1043|1042.4|1043|1042.6|1042.8|1042.4|0
1629470300000|2021-08-20 14:38:20|1042.8|1042.2|1042.6|1042.2|1042.8|1042.2|1042.4|1042.2|895
1629470310000|2021-08-20 14:38:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.6|1042.2|3478
1629470320000|2021-08-20 14:38:40|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.2|3548
1629470330000|2021-08-20 14:38:50|1042.8||1042.8||1042.8||1042.8||4700
1629470340000|2021-08-20 14:39:00|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042|1041.6|641
1629470350000|2021-08-20 14:39:10|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|711
1629470360000|2021-08-20 14:39:20|1042|1041.6|1041.4|1041.2|1042.2|1041.8|1041.4|1041|1136
1629470370000|2021-08-20 14:39:30|1041.6|1041|1041.4|1040.8|1041.6|1041.2|1041.2|1040.8|1234
1629470380000|2021-08-20 14:39:40|1041.6|1041|1041.8|1041.4|1041.8|1041.4|1041.6|1041|163
1629470390000|2021-08-20 14:39:50|1042|1041.6|1042|1041.4|1042.2|1041.8|1041.8|1041.4|2821
1629470400000|2021-08-20 14:40:00|1041.8|1041.2|1041.6|1041.2|1042|1041.2|1041.4|1041|0
1629470410000|2021-08-20 14:40:10|1041.8|1041.4|1041.8|1041.6|1041.8|1041.6|1041.8|1041.4|0
1629470420000|2021-08-20 14:40:20|1041.6|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|1093
1629470430000|2021-08-20 14:40:30|1041.4|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041|243
1629470440000|2021-08-20 14:40:40|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1629470450000|2021-08-20 14:40:50|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|557
1629470460000|2021-08-20 14:41:00|1042|1041.2|1041.6|1041.2|1042|1041.2|1041.6|1041.2|0
1629470470000|2021-08-20 14:41:10|1041.4|1041|1041.6|1041|1041.6|1041.2|1041.4|1041|1000
1629470480000|2021-08-20 14:41:20|1041.8|1041.2|1041.8|1041.4|1042|1041.6|1041.8|1041.2|416
1629470500000|2021-08-20 14:41:40|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|2302
1629470510000|2021-08-20 14:41:50|1041.4||1041.4||1041.4||1041.4||0
1629470520000|2021-08-20 14:42:00|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|514
1629470550000|2021-08-20 14:42:30||1041.4||1041.2||1041.4||1041.2|0
1629470560000|2021-08-20 14:42:40|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|1135
1629470570000|2021-08-20 14:42:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|479
1629470590000|2021-08-20 14:43:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|1956
1629470600000|2021-08-20 14:43:20|1041.4|1041|1040.6|1040.4|1041.4|1041|1040.6|1040.2|5013
1629470610000|2021-08-20 14:43:30|1040.8|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|1002
1629470630000|2021-08-20 14:43:50|1040.6||1040.8||1040.8||1040.6||38
1629470640000|2021-08-20 14:44:00|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|850
1629470650000|2021-08-20 14:44:10|1040.2||1040.2||1040.4||1040.2||0
1629470660000|2021-08-20 14:44:20|1040.4|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|1411
1629470670000|2021-08-20 14:44:30||1040.4||1040.2||1040.4||1040.2|174
1629470680000|2021-08-20 14:44:40|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1629470690000|2021-08-20 14:44:50|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1629470700000|2021-08-20 14:45:00|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|1530
1629470710000|2021-08-20 14:45:10|1040.4||1040.2||1040.4||1040.2||0
1629470720000|2021-08-20 14:45:20|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|1207
1629470730000|2021-08-20 14:45:30|1040.4|1040|1040.4|1040|1040.6|1040|1040.4|1040|0
1629470740000|2021-08-20 14:45:40|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|314
1629470750000|2021-08-20 14:45:50|1040.4|1040.4|1040.6|1040.2|1040.8|1040.4|1040.4|1040.2|1343
1629470760000|2021-08-20 14:46:00|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1039.8|2592
1629470770000|2021-08-20 14:46:10|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|125
1629470790000|2021-08-20 14:46:30|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|1584
1629470800000|2021-08-20 14:46:40|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1629470820000|2021-08-20 14:47:00|1040.8|1040.4|1040.8|1040.4|1041|1040.8|1040.6|1040.4|654
1629470830000|2021-08-20 14:47:10|1040.6|1040.6|1040.8|1040.4|1041|1040.6|1040.6|1040.4|0
1629470860000|2021-08-20 14:47:40|1040.6|1040.6|1040.8|1040.4|1040.8|1040.6|1040.6|1040.4|462
1629470870000|2021-08-20 14:47:50|1040.6|1040.2|1040.6|1040.2|1040.8|1040.2|1040.4|1040.2|1298
1629470880000|2021-08-20 14:48:00|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|399
1629470930000|2021-08-20 14:48:50|1040.8|1040.4|1041|1040.4|1041|1040.6|1040.8|1040.4|643
1629470940000|2021-08-20 14:49:00|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.6|1040.2|1
1629470950000|2021-08-20 14:49:10|1040.6||1040.8||1040.8||1040.6||0
1629470960000|2021-08-20 14:49:20|1040.4|1040.2|1040.8|1040.4|1040.8|1040.6|1040.4|1040.2|2440
1629470970000|2021-08-20 14:49:30|1040.6||1040.8||1040.8||1040.6||0
1629470980000|2021-08-20 14:49:40|1040.6|1040.6|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|347
1629470990000|2021-08-20 14:49:50|1040.8|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|246
1629471000000|2021-08-20 14:50:00|1040.6||1040.8||1040.8||1040.6||0
1629471010000|2021-08-20 14:50:10||1040.6||1040.6||1040.6||1040.6|0
1629471020000|2021-08-20 14:50:20|1040.6|1040.4|1040|1039.4|1040.6|1040.4|1039.6|1039.2|17853
1629471030000|2021-08-20 14:50:30|1039.8|1039.6|1040.2|1039.8|1040.2|1040|1039.8|1039.6|4843
1629471040000|2021-08-20 14:50:40|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|987
1629471060000|2021-08-20 14:51:00|||||||||102
1629471100000|2021-08-20 14:51:40|1039.6|1039.6|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|183
1629471110000|2021-08-20 14:51:50|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|1473
1629471120000|2021-08-20 14:52:00|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|38
1629471130000|2021-08-20 14:52:10|1040.2||1040.2||1040.2||1040.2||0
1629471140000|2021-08-20 14:52:20|1040.4|1039.8|1040.4|1040|1040.6|1040.2|1040.4|1039.8|500
1629471160000|2021-08-20 14:52:40||1039.8||1040||1040||1039.8|0
1629471180000|2021-08-20 14:53:00|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1039.8|1039.4|1625
1629471190000|2021-08-20 14:53:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1629471200000|2021-08-20 14:53:20|1040|1039.6|1040|1039.8|1040.2|1039.8|1039.8|1039.6|1719
1629471210000|2021-08-20 14:53:30|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|386
1629471220000|2021-08-20 14:53:40||1039.6||1039.4||1039.6||1039.4|437
1629471240000|2021-08-20 14:54:00|1039.6|1039.2|1040|1039.6|1040|1039.8|1039.6|1039.2|12963
1629471250000|2021-08-20 14:54:10||1039.4||1039.6||1039.6||1039.4|0
1629471260000|2021-08-20 14:54:20||1039.8||1039.8||1039.8||1039.8|0
1629471270000|2021-08-20 14:54:30|1040.2|1040|1040.2|1039.8|1040.2|1040|1040.2|1039.8|580
1629471280000|2021-08-20 14:54:40|1040|1040|1040|1039.8|1040|1040|1040|1039.8|0
1629471290000|2021-08-20 14:54:50|1040.2|1040|1040.2|1039.8|1040.2|1040|1040.2|1039.8|178
1629471300000|2021-08-20 14:55:00|1040.4|1040|1040.2|1039.8|1040.6|1040.2|1040.2|1039.8|2176
1629471310000|2021-08-20 14:55:10||1040||1040||1040||1039.8|0
1629471320000|2021-08-20 14:55:20|1040.4|1040.2|1040.2|1039.8|1040.4|1040.2|1040.2|1039.8|301
1629471330000|2021-08-20 14:55:30|1040|1040|1040|1039.8|1040.2|1040|1040|1039.8|1699
1629471340000|2021-08-20 14:55:40|1040.2|1040|1040.2|1039.8|1040.2|1040|1040.2|1039.8|545
1629471360000|2021-08-20 14:56:00|1040|1039.6|1040|1039.6|1040.2|1039.8|1039.8|1039.6|1790
1629471380000|2021-08-20 14:56:20|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.2|1039|10434
1629471390000|2021-08-20 14:56:30|1040|1039.6|1040.4|1040|1040.4|1040|1040|1039.6|3726
1629471420000|2021-08-20 14:57:00|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|2529
1629471430000|2021-08-20 14:57:10|1039.8|1039.4|1040|1039.8|1040|1039.8|1039.8|1039.4|392
1629471440000|2021-08-20 14:57:20||1039.6||1039.8||1039.8||1039.6|577
1629471450000|2021-08-20 14:57:30|1040.2|1040|1040.2|1039.6|1040.2|1040|1040|1039.6|453
1629471460000|2021-08-20 14:57:40|1040|1039.8|1040.2|1040|1040.2|1040|1040|1039.8|875
1629471470000|2021-08-20 14:57:50||1039.8||1039.8||1039.8||1039.8|0
1629471480000|2021-08-20 14:58:00|1040.4|1040|1040.4|1040.2|1040.6|1040.2|1040.4|1040|23
1629471490000|2021-08-20 14:58:10|1040.6|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|672
1629471500000|2021-08-20 14:58:20|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1629471510000|2021-08-20 14:58:30|1040.6|1040.2|1040.6|1040.2|1040.8|1040.2|1040.4|1040.2|291
1629471520000|2021-08-20 14:58:40|1040.8|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.4|0
1629471530000|2021-08-20 14:58:50|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.6|1040.2|1855
1629471570000|2021-08-20 14:59:30|1041|1040.6|1040.6|1040.4|1041|1040.6|1040.6|1040.4|1310
1629471580000|2021-08-20 14:59:40|1040.4|1040.2|1040.4|1040|1040.6|1040.2|1040.2|1040|1390
1629471590000|2021-08-20 14:59:50|1040.6|1040.2|1040.8|1040.4|1041|1040.6|1040.6|1040.2|1011
1629471610000|2021-08-20 15:00:10|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|243
1629471630000|2021-08-20 15:00:30|1040.6||1040.8||1040.8||1040.6||0
1629471650000|2021-08-20 15:00:50|1041|1040.6|1041|1040.8|1041.2|1040.8|1041|1040.4|2843
1629471660000|2021-08-20 15:01:00|1040.8|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|2884
1629471670000|2021-08-20 15:01:10|1041|1040.8|1040.8|1040.6|1041|1040.8|1040.8|1040.4|5000
1629471680000|2021-08-20 15:01:20|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.8|1
1629471690000|2021-08-20 15:01:30|1041|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|260
1629471700000|2021-08-20 15:01:40||1041||1040.8||1041||1040.8|1745
1629471710000|2021-08-20 15:01:50|1041|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.6|5704
1629471720000|2021-08-20 15:02:00|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|379
1629471730000|2021-08-20 15:02:10|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|1000
1629471750000|2021-08-20 15:02:30|1041.2|1040.8|1041|1040.8|1041.2|1041|1041|1040.8|907
1629471760000|2021-08-20 15:02:40|1041.2|1041|1041.4|1041|1041.4|1041|1041|1040.8|377
1629471780000|2021-08-20 15:03:00|1041.2|1040.8|1041.2|1040.8|1041.4|1040.8|1041.2|1040.8|93
1629471790000|2021-08-20 15:03:10|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|1708
1629471800000|2021-08-20 15:03:20|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.8|404
1629471810000|2021-08-20 15:03:30|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1041|0
1629471820000|2021-08-20 15:03:40|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.2|1041|3173
1629471850000|2021-08-20 15:04:10|1041.2|1040.8|1041.2|1041|1041.4|1041|1041.2|1040.8|2254
1629471860000|2021-08-20 15:04:20|1041|1040.8|1041|1040.8|1041.2|1040.8|1041|1040.8|1619
1629471870000|2021-08-20 15:04:30|1041.2||1041.2||1041.2||1041.2||1519
1629471880000|2021-08-20 15:04:40|1041|1041|1041|1040.6|1041|1041|1040.8|1040.6|3624
1629471890000|2021-08-20 15:04:50|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|500
1629471910000|2021-08-20 15:05:10|1041.2|1040.8|1041.2|1041|1041.2|1041|1041|1040.6|1103
1629471920000|2021-08-20 15:05:20|1041|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|1129
1629471930000|2021-08-20 15:05:30|1041.2|1040.8|1041.4|1041|1041.6|1041.2|1041|1040.8|3390
1629471940000|2021-08-20 15:05:40|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|483
1629471950000|2021-08-20 15:05:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1629471960000|2021-08-20 15:06:00|1041.4||1041.4||1041.4||1041.4||0
1629471970000|2021-08-20 15:06:10|1041.6|1041.4|1042|1041.6|1042.2|1041.8|1041.6|1041.2|2729
1629471980000|2021-08-20 15:06:20|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|6191
1629471990000|2021-08-20 15:06:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|0
1629472010000|2021-08-20 15:06:50|1041.8|1041.4|1041.4|1041.2|1041.8|1041.6|1041.4|1041.2|6304
1629472020000|2021-08-20 15:07:00|1041.2|1041|1041.4|1041|1041.4|1041.2|1041.2|1040.8|2391
1629472030000|2021-08-20 15:07:10|1041.2|1041.2|1041.6|1041.2|1041.8|1041.4|1041.2|1041.2|1835
1629472040000|2021-08-20 15:07:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1629472050000|2021-08-20 15:07:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1629472060000|2021-08-20 15:07:40|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|1611
1629472120000|2021-08-20 15:08:40|1041.4||1041.6||1041.6||1041.4||50
1629472140000|2021-08-20 15:09:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1594
1629472150000|2021-08-20 15:09:10||1041.6||1041.4||1041.6||1041.4|0
1629472160000|2021-08-20 15:09:20|1041.6||1041.8||1041.8||1041.6||0
1629472170000|2021-08-20 15:09:30|1041.6|1041.6|1042|1041.6|1042|1041.8|1041.6|1041.4|3500
1629472200000|2021-08-20 15:10:00|1041.8||1041.8||1041.8||1041.8||0
1629472210000|2021-08-20 15:10:10|1042|1041.8|1041.8|1041.4|1042|1041.8|1041.6|1041.4|2209
1629472220000|2021-08-20 15:10:20|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|888
1629472230000|2021-08-20 15:10:30|1041.8||1041.8||1041.8||1041.8||0
1629472240000|2021-08-20 15:10:40|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.6|2594
1629472250000|2021-08-20 15:10:50|1041.8|1041.6|1041.8|1041.6|1042|1041.8|1041.8|1041.6|2311
1629472260000|2021-08-20 15:11:00|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|16604
1629472270000|2021-08-20 15:11:10||1041.8||1041.8||1041.8||1041.6|0
1629472280000|2021-08-20 15:11:20|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|606
1629472290000|2021-08-20 15:11:30|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|4841
1629472300000|2021-08-20 15:11:40|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|888
1629472320000|2021-08-20 15:12:00|1042.2|1041.8|1042.6|1042.2|1042.6|1042.4|1042.2|1041.8|15140
1629472330000|2021-08-20 15:12:10|1042.4|1042|1042.6|1042.2|1042.8|1042.2|1042.4|1042|2810
1629472340000|2021-08-20 15:12:20||1042.4||1042.2||1042.4||1042.2|550
1629472350000|2021-08-20 15:12:30||1042.4||1042.4||1042.4||1042.4|681
1629472360000|2021-08-20 15:12:40|1042.8|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.4|2348
1629472370000|2021-08-20 15:12:50||1042.4||1042.4||1042.6||1042.4|685
1629472380000|2021-08-20 15:13:00|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|1292
1629472480000|2021-08-20 15:14:40|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.4|4000
1629472490000|2021-08-20 15:14:50||1042.4||1042.4||1042.6||1042.4|5747
1629472500000|2021-08-20 15:15:00|1043|1042.6|1043.2|1042.8|1043.2|1043|1043|1042.6|1399
1629472560000|2021-08-20 15:16:00|1043.4|1043|1043.4|1043.2|1043.4|1043.2|1043.2|1042.8|6495
1629472570000|2021-08-20 15:16:10||1043||1043||1043||1043|199
1629472600000|2021-08-20 15:16:40|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.8|652
1629472630000|2021-08-20 15:17:10||1043||1043||1043||1042.8|0
1629472650000|2021-08-20 15:17:30|1043.4|1043.2|1043.2|1043|1043.4|1043.2|1043.2|1043|2954
1629472660000|2021-08-20 15:17:40|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|1441
1629472670000|2021-08-20 15:17:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043|6065
1629472690000|2021-08-20 15:18:10|1043.4|1043|1043.4|1043|1043.4|1043.2|1043.2|1043|4723
1629472700000|2021-08-20 15:18:20|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|1682
1629472720000|2021-08-20 15:18:40||1043.2||1043||1043.2||1043|3431
1629472740000|2021-08-20 15:19:00|1043.2||1043.4||1043.4||1043.2||1609
1629472750000|2021-08-20 15:19:10|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|642
1629472760000|2021-08-20 15:19:20|1043.2||1043.2||1043.2||1043.2||0
1629472770000|2021-08-20 15:19:30|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|1231
1629472790000|2021-08-20 15:19:50|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|1336
1629472800000|2021-08-20 15:20:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043|2128
1629472810000|2021-08-20 15:20:10|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.4|3662
1629472820000|2021-08-20 15:20:20|1044|1043.6|1044.2|1043.8|1044.2|1044|1044|1043.6|2278
1629472830000|2021-08-20 15:20:30|1044.4|1044|1044.4|1044.2|1044.6|1044.2|1044.4|1044|767
1629472840000|2021-08-20 15:20:40|1044.2|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|708
1629472850000|2021-08-20 15:20:50||1044.2||1044||1044.2||1044|323
1629472860000|2021-08-20 15:21:00|1044.2|1043.8|1044.4|1044|1044.4|1044.2|1044|1043.8|4043
1629472870000|2021-08-20 15:21:10|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|280
1629472890000|2021-08-20 15:21:30||1044||1044||1044||1044|0
1629472900000|2021-08-20 15:21:40|1044.4|1044.2|1044.4|1044|1044.4|1044.2|1044.4|1044|2528
1629472930000|2021-08-20 15:22:10|1044.2||1044.2||1044.4||1044.2||0
1629472940000|2021-08-20 15:22:20|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|1044.4|1044|762
1629472950000|2021-08-20 15:22:30|1044.2|1044|1044.4|1044.2|1044.6|1044.4|1044.2|1044|13854
1629472960000|2021-08-20 15:22:40||1044||1044.2||1044.2||1044|0
1629472970000|2021-08-20 15:22:50|1044.6|1044.4|1044.8|1044.6|1045|1044.6|1044.6|1044.4|3779
1629472980000|2021-08-20 15:23:00|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|789
1629472990000|2021-08-20 15:23:10|1044.6||1044.8||1044.8||1044.6||0
1629473000000|2021-08-20 15:23:20|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|7780
1629473010000|2021-08-20 15:23:30|1044.6||1044.8||1044.8||1044.6||0
1629473020000|2021-08-20 15:23:40|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044.2|1589
1629473040000|2021-08-20 15:24:00|1044.6|1044|1044.6|1044.2|1044.6|1044.4|1044.6|1044|1536
1629473050000|2021-08-20 15:24:10|1044.4||1044.6||1044.6||1044.4||516
1629473060000|2021-08-20 15:24:20|1044.4|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|837
1629473080000|2021-08-20 15:24:40|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|153
1629473090000|2021-08-20 15:24:50|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|15537
1629473110000|2021-08-20 15:25:10||1044.4||1044.2||1044.4||1044.2|757
1629473120000|2021-08-20 15:25:20|1044.4||1044.4||1044.4||1044.4||0
1629473140000|2021-08-20 15:25:40|1044.6|1044.4|1044.4|1044.2|1044.8|1044.6|1044.4|1044.2|4972
1629473150000|2021-08-20 15:25:50|||||||||100
1629473160000|2021-08-20 15:26:00|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1068
1629473170000|2021-08-20 15:26:10|||||||||361
1629473210000|2021-08-20 15:26:50|1044.4|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|9420
1629473220000|2021-08-20 15:27:00||1044.4||1044.2||1044.4||1044.2|0
1629473230000|2021-08-20 15:27:10|1044.4|1044|1044.2|1044|1044.4|1044|1044.2|1044|1874
1629473240000|2021-08-20 15:27:20|1044.4|1044.2|1044.2|1044|1044.4|1044.2|1044|1043.8|5749
1629473250000|2021-08-20 15:27:30|1044.4|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|1536
1629473260000|2021-08-20 15:27:40|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.6|6380
1629473270000|2021-08-20 15:27:50|1043.8|1043.8|1044|1043.6|1044|1043.8|1043.8|1043.6|592
1629473280000|2021-08-20 15:28:00|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.6|1043.4|7588
1629473300000|2021-08-20 15:28:20|1044.2|1043.8|1044.2|1043.8|1044.2|1044|1044|1043.8|2800
1629473320000|2021-08-20 15:28:40|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|1028
1629473330000|2021-08-20 15:28:50|1043.8|1043.8|1043.8|1043.4|1044|1043.8|1043.8|1043.4|367
1629473340000|2021-08-20 15:29:00|1044|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.6|1091
1629473350000|2021-08-20 15:29:10|1044||1044||1044||1044||682
1629473360000|2021-08-20 15:29:20|1043.8||1044||1044||1043.8||200
1629473370000|2021-08-20 15:29:30|1043.8|1043.8|1044.2|1043.8|1044.2|1043.8|1043.8|1043.8|2735
1629473380000|2021-08-20 15:29:40|1044|1044|1043.8|1043.4|1044.2|1044|1043.8|1043.4|2098
1629473390000|2021-08-20 15:29:50|1044|1043.6|1044|1043.4|1044.2|1043.6|1043.8|1043.4|803
1629702020000|2021-08-23 07:00:20|1058|1056.2|1056.6|1054.4|1058|1056.2|1055.2|1053.6|67865
1629702030000|2021-08-23 07:00:30|1056.8|1054.8|1056.8|1055.2|1056.8|1055.2|1056.8|1054.8|0
1629702040000|2021-08-23 07:00:40|1056.6|1055|1056.4|1055|1056.6|1055.2|1056.4|1055|1100
1629702050000|2021-08-23 07:00:50|1056.6|1055.2|1056.6|1055.6|1057|1055.6|1056|1055.2|3436
1629702060000|2021-08-23 07:01:00|1056.4|1055.8|1056.2|1055.2|1056.4|1056|1056.2|1055.2|1920
1629702070000|2021-08-23 07:01:10|1056.6|1055.4|1056.2|1055.4|1057.6|1056.8|1056.2|1055.4|12333
1629702090000|2021-08-23 07:01:30|1056.6|1055.6|1056.4|1055.6|1056.6|1056|1056.2|1055.6|113
1629702100000|2021-08-23 07:01:40|1055.6|1055.4|1054.4|1053.4|1056.2|1055.6|1054.4|1053.2|7644
1629702110000|2021-08-23 07:01:50|1054.6|1053.6|1055|1054.2|1055|1054.2|1054.4|1053.6|433
1629702120000|2021-08-23 07:02:00|1055.4|1054.4|1057.8|1057.2|1058|1057.6|1055|1054.4|88974
1629702130000|2021-08-23 07:02:10|1057.2|1057|1057.8|1057|1057.8|1057|1057.2|1057|2000
1629702140000|2021-08-23 07:02:20|1057.6|1057.2|1057|1056|1058|1057.2|1057|1055.8|833
1629702150000|2021-08-23 07:02:30|1057.2|1056.2|1057.4|1056.4|1057.6|1056.4|1057.2|1056.2|786
1629702160000|2021-08-23 07:02:40|1057.2|1056|1056.2|1055.2|1057.2|1056|1056.2|1055.2|793
1629702180000|2021-08-23 07:03:00|1056|1055|1055|1054.2|1056|1055|1055|1054.2|2937
1629702190000|2021-08-23 07:03:10|1054.8|1054|1054.6|1054|1054.8|1054.2|1054.6|1054|500
1629702200000|2021-08-23 07:03:20|1054.4|1053.8|1054|1053.2|1054.6|1054|1054|1053|2852
1629702210000|2021-08-23 07:03:30|1053.8|1053|1054.2|1053.6|1054.2|1053.6|1053.6|1053|1500
1629702220000|2021-08-23 07:03:40|1054.4|1054|1054.2|1053.2|1054.8|1054|1053.4|1053.2|11013
1629702230000|2021-08-23 07:03:50|1054|1053.4|1054.4|1053.4|1054.4|1053.6|1053.8|1053.2|481
1629702240000|2021-08-23 07:04:00|1054.2|1053.2|1054.8|1054|1055|1054|1053.8|1053.2|738
1629702250000|2021-08-23 07:04:10|1055.2|1053.8|1055|1054.2|1055.2|1054.2|1055|1053.8|0
1629702260000|2021-08-23 07:04:20|1055.2|1054.4|1055.8|1055|1055.8|1055|1055.2|1054.4|0
1629702270000|2021-08-23 07:04:30|1056|1055.2|1056|1055.2|1056.4|1055.2|1056|1055.2|0
1629702280000|2021-08-23 07:04:40|1055.8|1055|1055|1054.2|1055.8|1055|1055|1054.2|4281
1629702290000|2021-08-23 07:04:50|1054.8|1054|1054|1053|1054.8|1054|1054|1053|0
1629702300000|2021-08-23 07:05:00|1054.2|1053.2|1054.6|1053.6|1054.8|1054|1054.2|1053.2|379
1629702310000|2021-08-23 07:05:10|1054.8|1053.8|1055|1054.4|1055.6|1054.4|1054.8|1053.8|0
1629702320000|2021-08-23 07:05:20|1054.8|1054|1055.4|1054.4|1055.4|1054.8|1054.6|1054|2321
1629702330000|2021-08-23 07:05:30||1054.6||1054.8||1054.8||1054.6|0
1629702340000|2021-08-23 07:05:40|1055.2|1054.6|1055.4|1054.4|1055.4|1054.6|1055.2|1054.4|0
1629702350000|2021-08-23 07:05:50|1055.2|1054.2|1054.8|1054.2|1055.2|1054.2|1054.8|1054.2|914
1629702360000|2021-08-23 07:06:00|1054.6|1054|1053.6|1053|1054.6|1054|1053.6|1053|3050
1629702370000|2021-08-23 07:06:10|1053.8|1053.2|1054.2|1053.6|1054.2|1053.8|1053.8|1053|628
1629702380000|2021-08-23 07:06:20|1054.4|1054|1055|1054.2|1055|1054.2|1054.2|1053.6|513
1629702390000|2021-08-23 07:06:30|1054.8|1054.4|1054.8|1054.2|1055|1054.6|1054.6|1054.2|431
1629702400000|2021-08-23 07:06:40|1055|1054.4|1056|1055|1056|1055|1054.8|1054.4|166
1629702410000|2021-08-23 07:06:50|1055.8|1054.8|1055.2|1054.2|1055.8|1054.8|1055.2|1054.2|0
1629702430000|2021-08-23 07:07:10|1055|1054|1055.4|1054.8|1055.4|1055|1054.8|1054|0
1629702440000|2021-08-23 07:07:20||1055||1054.8||1055||1054.8|0
1629702450000|2021-08-23 07:07:30|1055.8|1055.6|1055.2|1054.6|1055.8|1055.6|1055.2|1054.6|6500
1629702460000|2021-08-23 07:07:40|1055.4|1054.8|1055.2|1054.6|1055.6|1055|1055.2|1054.6|106
1629702470000|2021-08-23 07:07:50|1055.6|1054.8|1055.4|1054.6|1055.6|1055|1055|1054.6|2176
1629702480000|2021-08-23 07:08:00|1055.2|1054.4|1054.6|1054|1055.2|1054.4|1054.6|1054|300
1629702490000|2021-08-23 07:08:10||1054.2||1054.2||1054.2||1054.2|0
1629702500000|2021-08-23 07:08:20|1054.4|1054|1054.2|1053.6|1054.4|1054.2|1054.2|1053.2|1026
1629702510000|2021-08-23 07:08:30|1054.4|1053.8|1055|1054.4|1055|1054.4|1054.4|1053.8|1251
1629702520000|2021-08-23 07:08:40||1054.2||1054.2||1054.4||1054.2|0
1629702530000|2021-08-23 07:08:50|1054.8|1054.4|1054.6|1054|1054.8|1054.4|1054.6|1054|0
1629702540000|2021-08-23 07:09:00|1054.4|1053.8|1055|1054.4|1055.2|1054.6|1054.2|1053.6|690
1629702550000|2021-08-23 07:09:10|1054.8|1054.6|1055.4|1054.8|1055.6|1055|1054.8|1054.6|44
1629702560000|2021-08-23 07:09:20|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|0
1629702570000|2021-08-23 07:09:30|1055.2|1054.6|1055|1054.4|1055.4|1054.6|1054.4|1053.8|307
1629702580000|2021-08-23 07:09:40|1054.8|1054.6|1055.2|1054.6|1055.2|1054.6|1054.8|1054.6|0
1629702590000|2021-08-23 07:09:50|1055|1054.4|1054.8|1054.4|1055|1054.4|1054.8|1054.4|0
1629702600000|2021-08-23 07:10:00|1055|1054.2|1054.2|1053.6|1055|1054.2|1054.2|1053.6|59
1629702610000|2021-08-23 07:10:10|1054|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|777
1629702620000|2021-08-23 07:10:20|1054.4|1054|1054.4|1053.8|1054.6|1054|1054.4|1053.8|100
1629702630000|2021-08-23 07:10:30|1054.2|1054|1055|1054.4|1055|1054.4|1054.2|1054|479
1629702640000|2021-08-23 07:10:40|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1629702650000|2021-08-23 07:10:50|1054.6|1054.4|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|0
1629702660000|2021-08-23 07:11:00|1055|1054.4|1055|1054.2|1055.4|1054.8|1054.8|1054.2|269
1629702670000|2021-08-23 07:11:10|1055.2|1054.4|1055.2|1054.6|1055.2|1054.8|1055|1054.4|0
1629702680000|2021-08-23 07:11:20|1055|1054.8|1054.6|1054|1055|1054.8|1054.6|1054|0
1629702690000|2021-08-23 07:11:30|1054.4|1054.2|1055.4|1054.8|1055.4|1054.8|1054.4|1054.2|12068
1629702700000|2021-08-23 07:11:40|1055|1054.6|1055.4|1054.8|1055.4|1054.8|1054.8|1054.6|852
1629702720000|2021-08-23 07:12:00|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|500
1629702730000|2021-08-23 07:12:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1629702740000|2021-08-23 07:12:20|1055.2|1054.8|1055.2|1054.6|1055.4|1055.2|1055.2|1054.4|6435
1629702750000|2021-08-23 07:12:30|1055.4|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|332
1629702760000|2021-08-23 07:12:40||1055.2||1055||1055.2||1054.8|1275
1629702770000|2021-08-23 07:12:50|1055.6|1055.2|1056.4|1055.6|1056.4|1055.6|1055.4|1055.2|865
1629702780000|2021-08-23 07:13:00|1056|1055.4|1056|1055.4|1056.4|1055.6|1055.8|1055.4|1269
1629702790000|2021-08-23 07:13:10|1055.8|1055.6|1055.8|1055.2|1055.8|1055.6|1055.6|1055|1738
1629702800000|2021-08-23 07:13:20|1056|1055.4|1055.8|1055.2|1056|1055.6|1055.6|1055.2|0
1629702810000|2021-08-23 07:13:30|1055.6|1055|1055.8|1055.4|1055.8|1055.6|1055.2|1054.8|21559
1629702820000|2021-08-23 07:13:40||1055.2||1055.2||1055.2||1055.2|0
1629702830000|2021-08-23 07:13:50|1056|1055.4|1056.2|1055.6|1056.4|1056.2|1055.8|1055.4|10104
1629702840000|2021-08-23 07:14:00|1056.4|1055.8|1057|1056.4|1057|1056.4|1056.4|1055.8|0
1629702860000|2021-08-23 07:14:20|1057.2|1056.6|1057.4|1056.6|1057.6|1057.2|1057|1056.6|8234
1629702870000|2021-08-23 07:14:30|1057.2|1056.4|1057.4|1056.8|1057.4|1056.8|1056.8|1056.2|4898
1629702880000|2021-08-23 07:14:40||1056.6||1056.8||1056.8||1056.6|0
1629702890000|2021-08-23 07:14:50|1057.2|1057.2|1057|1056.4|1057.4|1057.2|1056.8|1056.4|7272
1629702900000|2021-08-23 07:15:00|1056.8|1056.2|1057.4|1057|1057.4|1057|1056.6|1055.8|942
1629702910000|2021-08-23 07:15:10|1057.8|1057.2|1057.8|1057.2|1058|1057.4|1057.8|1057.2|144
1629702920000|2021-08-23 07:15:20|1058|1057.4|1057.8|1057.2|1058|1057.4|1057.8|1057.2|0
1629702930000|2021-08-23 07:15:30|1057.6|1057|1057.2|1057|1058|1057.6|1057.2|1056.8|2974
1629702940000|2021-08-23 07:15:40|1057.4|1057.2|1057.8|1057.2|1058|1057.2|1057.4|1057|142
1629702960000|2021-08-23 07:16:00|1057.6|1057.4|1057.8|1057.2|1057.8|1057.4|1057|1056.8|23542
1629702970000|2021-08-23 07:16:10|1058|1057.4|1057.4|1056.8|1058|1057.4|1057.4|1056.8|1003
1629702980000|2021-08-23 07:16:20|1057.6|1057|1057.6|1057|1057.8|1057.4|1057.6|1057|5513
1629702990000|2021-08-23 07:16:30|1057.4|1056.8|1057.6|1057.2|1057.6|1057.2|1057.4|1056.8|800
1629703000000|2021-08-23 07:16:40|1057.8|1057.4|1058.2|1057.6|1058.4|1058|1057.6|1057.2|2807
1629703010000|2021-08-23 07:16:50|1058|1057.8|1058|1057.6|1058.4|1058|1057.8|1057.4|738
1629703020000|2021-08-23 07:17:00|1058.2|1057.4|1058|1057.2|1058.4|1058|1057.8|1057.2|1188
1629703030000|2021-08-23 07:17:10|1057.8|1057.4|1058.2|1057.6|1058.2|1057.8|1057.8|1057.4|429
1629703040000|2021-08-23 07:17:20|1058.4|1057.8|1058.4|1057.8|1058.4|1058|1058.4|1057.8|0
1629703050000|2021-08-23 07:17:30|1058.2|1057.6|1058.6|1058|1059|1058.4|1058.2|1057.6|6129
1629703060000|2021-08-23 07:17:40|1058.4|1057.8|1058.8|1058.2|1058.8|1058.2|1058.4|1057.8|0
1629703070000|2021-08-23 07:17:50|1058.6|1058.4|1058.6|1058|1058.6|1058.4|1058|1057.4|4771
1629703080000|2021-08-23 07:18:00|1058.8|1058.2|1058.4|1057.8|1058.8|1058.4|1058|1057.6|1221
1629703090000|2021-08-23 07:18:10|1058.6|1058|1058.8|1058.2|1058.8|1058.4|1058.4|1058|1737
1629703100000|2021-08-23 07:18:20|1058.6|1058|1058.8|1058.4|1058.8|1058.4|1058.4|1057.8|70
1629703110000|2021-08-23 07:18:30|1058.6|1058.2|1058.4|1057.8|1058.6|1058.4|1058.2|1057.8|500
1629703120000|2021-08-23 07:18:40|1058.2|1057.6|1058.2|1057.8|1058.8|1058.2|1058.2|1057.6|2518
1629703130000|2021-08-23 07:18:50|1058.4|1058|1058.6|1058|1058.8|1058.2|1058.4|1058|0
1629703140000|2021-08-23 07:19:00|1058.4|1057.8|1058.4|1057.8|1058.6|1058|1058.2|1057.8|820
1629703150000|2021-08-23 07:19:10|1058.6|1058|1058.8|1058.2|1058.8|1058.4|1058.4|1058|360
1629703160000|2021-08-23 07:19:20|1059|1058.4|1059|1058.4|1059.6|1059|1058.8|1058.4|11269
1629703170000|2021-08-23 07:19:30|1058.8|1058.6|1059.2|1058.6|1059.2|1058.6|1058.8|1058.4|0
1629703180000|2021-08-23 07:19:40|1059|1058.4|1058.6|1058|1059|1058.4|1058.6|1058|1138
1629703190000|2021-08-23 07:19:50|1058.8|1058.2|1059.4|1059|1059.4|1059|1058.8|1058.2|500
1629703200000|2021-08-23 07:20:00|1059.2|1058.8|1059.8|1059.4|1059.8|1059.6|1059.2|1058.8|1365
1629703210000|2021-08-23 07:20:10|1059.6|1059|1059.6|1059|1059.6|1059.2|1059.4|1059|4606
1629703220000|2021-08-23 07:20:20|1059.4|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1059|0
1629703230000|2021-08-23 07:20:30|1059.4|1059.2|1059.4|1058.8|1059.4|1059.2|1058.8|1058.2|1550
1629703240000|2021-08-23 07:20:40|1059.6|1059|1059.4|1058.8|1059.6|1059.2|1059.2|1058.8|0
1629703250000|2021-08-23 07:20:50|1059.6|1059|1060.6|1060.2|1060.8|1060.6|1059.6|1059|20243
1629703260000|2021-08-23 07:21:00|1060.8|1060|1060.4|1059.8|1060.8|1060.6|1060.2|1059.6|12704
1629703270000|2021-08-23 07:21:10|1060.2|1060|1060.6|1060|1060.6|1060|1060.2|1059.6|0
1629703280000|2021-08-23 07:21:20|1060.4|1059.8|1060.2|1060|1060.6|1060.2|1060.2|1059.8|1016
1629703290000|2021-08-23 07:21:30|1060.4|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060|335
1629703300000|2021-08-23 07:21:40|1060.6|1060.2|1061.2|1060.6|1061.4|1060.8|1060.6|1060.2|650
1629703310000|2021-08-23 07:21:50|1061|1060.4|1061.2|1060.6|1061.2|1060.8|1060.4|1060.2|18640
1629703320000|2021-08-23 07:22:00|1061.4|1060.8|1061|1060.6|1061.6|1061.2|1060.8|1060.4|841
1629703330000|2021-08-23 07:22:10|1061.2|1060.8|1061.8|1061.2|1061.8|1061.2|1061.2|1060.8|1643
1629703340000|2021-08-23 07:22:20|1061.6||1061.8||1061.8||1061.6||300
1629703360000|2021-08-23 07:22:40|1061.6|1061.4|1061.8|1061.6|1061.8|1061.6|1061.6|1061.4|3059
1629703370000|2021-08-23 07:22:50|||||||||341
1629703380000|2021-08-23 07:23:00|1061.6|1061.4|1061.2|1061|1061.6|1061.4|1061.2|1061|2019
1629703390000|2021-08-23 07:23:10|1061.4|1060.8|1060.8|1060.2|1061.4|1060.8|1060.4|1060|2171
1629703400000|2021-08-23 07:23:20|1061|1060.4|1061.2|1060.6|1061.2|1060.8|1060.8|1060.4|346
1629703420000|2021-08-23 07:23:40|1060.6|1060.4|1061|1060.4|1061.2|1060.6|1060.6|1060.2|400
1629703430000|2021-08-23 07:23:50|1060.8|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.4|0
1629703440000|2021-08-23 07:24:00|1060.6|1060.4|1061.2|1061|1061.2|1061|1060.6|1060.2|769
1629703450000|2021-08-23 07:24:10|1061|1060.6|1061.2|1060.6|1061.6|1061.2|1061|1060.6|5791
1629703460000|2021-08-23 07:24:20|1061|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1629703470000|2021-08-23 07:24:30|1061.4|1060.8|1061.2|1060.6|1061.4|1060.8|1060.8|1060.6|1000
1629703480000|2021-08-23 07:24:40|1061|1060.8|1060.4|1060|1061|1060.8|1060.4|1060|1451
1629703490000|2021-08-23 07:24:50|1060.2|1059.8|1060.8|1060.4|1060.8|1060.4|1060.2|1059.8|0
1629703500000|2021-08-23 07:25:00|1061|1060.2|1060.2|1059.6|1061|1060.2|1059.6|1059|11943
1629703510000|2021-08-23 07:25:10|1060|1059.4|1059.6|1059.2|1060|1059.4|1059.6|1059.2|0
1629703520000|2021-08-23 07:25:20|1059.8|1059.4|1060.2|1060|1060.4|1060.2|1059.6|1059.2|906
1629703530000|2021-08-23 07:25:30|1059.8|1059.8|1059.8|1059.4|1059.8|1059.8|1059.6|1059.2|9617
1629703540000|2021-08-23 07:25:40|1059.6|1059.2|1058.6|1058.2|1059.6|1059.2|1058.4|1058|18804
1629703550000|2021-08-23 07:25:50|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1629703560000|2021-08-23 07:26:00|1058.4|1058|1058.4|1057.6|1058.4|1058.2|1057.8|1057.6|7386
1629703570000|2021-08-23 07:26:10|1058.2|1057.8|1057.6|1057.2|1058.2|1057.8|1057.2|1056.8|4397
1629703580000|2021-08-23 07:26:20|1057.8|1057|1057.2|1056.8|1057.8|1057.4|1057.2|1056.8|0
1629703590000|2021-08-23 07:26:30|1057|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.4|1038
1629703600000|2021-08-23 07:26:40|1056.8|1056.4|1056.4|1055.8|1056.8|1056.4|1056.2|1055.8|1538
1629703610000|2021-08-23 07:26:50|1056.6|1056|1056.4|1056|1057|1056.6|1056.4|1056|995
1629703620000|2021-08-23 07:27:00|1056.2|1055.8|1055.8|1055.2|1056.2|1055.8|1055.6|1055|15181
1629703630000|2021-08-23 07:27:10|1056|1055.4|1056.2|1055.8|1056.4|1056|1056|1055.4|2600
1629703640000|2021-08-23 07:27:20|1056.4|1055.6|1056|1055.6|1056.4|1055.6|1056|1055.4|259
1629703650000|2021-08-23 07:27:30|1056.2|1055.4|1056.6|1056|1056.6|1056|1056.2|1055.4|0
1629703660000|2021-08-23 07:27:40|1056.8|1056.2|1056.6|1056|1056.8|1056.4|1056.6|1056|0
1629703670000|2021-08-23 07:27:50|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|0
1629703680000|2021-08-23 07:28:00|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|0
1629703690000|2021-08-23 07:28:10|1055.6|1055|1055.6|1055|1055.6|1055.2|1055.2|1054.8|2336
1629703700000|2021-08-23 07:28:20|1055.4|1054.8|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|500
1629703710000|2021-08-23 07:28:30|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1629703720000|2021-08-23 07:28:40|1055.4|1054.6|1055.2|1054.8|1055.4|1054.8|1055.2|1054.6|0
1629703730000|2021-08-23 07:28:50|1055|1054.4|1055|1054.6|1055.2|1054.8|1055|1054.4|828
1629703740000|2021-08-23 07:29:00|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.2|1982
1629703750000|2021-08-23 07:29:10|1054.8|1054.4|1055|1054.4|1055.2|1054.8|1054.8|1054.4|1200
1629703760000|2021-08-23 07:29:20|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054|633
1629703770000|2021-08-23 07:29:30|1054.8|1054.6|1055.6|1055|1055.8|1055|1054.6|1054.2|874
1629703780000|2021-08-23 07:29:40|1055.4|1054.8|1055|1054.6|1055.4|1054.8|1055|1054.2|870
1629703790000|2021-08-23 07:29:50|1054.8|1054.8|1054.8|1054.2|1054.8|1054.8|1054.8|1054|445
1629703800000|2021-08-23 07:30:00|1054.6|1054|1053.2|1052.4|1054.6|1054|1052.8|1052.2|12134
1629703810000|2021-08-23 07:30:10|1052.8|1052.2|1053.8|1053.2|1053.8|1053.4|1052.4|1051.8|495
1629703820000|2021-08-23 07:30:20|1054|1053.4|1053.2|1053|1054|1053.4|1053.2|1052.8|851
1629703830000|2021-08-23 07:30:30|1053.4|1052.8|1053|1052.4|1053.4|1052.8|1052.8|1052.2|0
1629703840000|2021-08-23 07:30:40|1052.8|1052.2|1052.8|1052.2|1053|1052.2|1052.6|1052|0
1629703850000|2021-08-23 07:30:50|1052.6|1052|1052.6|1052|1052.8|1052.2|1052.2|1051.8|300
1629703860000|2021-08-23 07:31:00|1052.4|1051.8|1051.8|1051|1052.4|1051.8|1051.8|1051|4574
1629703870000|2021-08-23 07:31:10|1051.6|1051.2|1052|1051.4|1052|1051.4|1051.4|1051.2|1824
1629703880000|2021-08-23 07:31:20|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051|0
1629703890000|2021-08-23 07:31:30|1051.6|1051|1051|1050.4|1051.6|1051.2|1051|1050.4|18221
1629703900000|2021-08-23 07:31:40|1050.8|1050.6|1051.4|1051|1051.4|1051|1050.8|1050.2|3037
1629703910000|2021-08-23 07:31:50|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|4500
1629703920000|2021-08-23 07:32:00|1051|1050.6|1051|1050.4|1051.2|1050.6|1050.8|1050.2|7508
1629703930000|2021-08-23 07:32:10|1050.8|1050.2|1051|1050.4|1051|1050.4|1050.8|1050.2|0
1629703940000|2021-08-23 07:32:20|1050.8|1050.6|1051.4|1050.8|1051.4|1050.8|1050.8|1050.4|0
1629703950000|2021-08-23 07:32:30|1051.6|1051.2|1050.8|1050.4|1051.6|1051.2|1050.8|1050.4|1971
1629703960000|2021-08-23 07:32:40|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.4|1050.2|356
1629703970000|2021-08-23 07:32:50|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|500
1629703980000|2021-08-23 07:33:00|1050.8|1050.4|1051.6|1051.2|1051.8|1051.2|1050.8|1050.2|10249
1629703990000|2021-08-23 07:33:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1629704000000|2021-08-23 07:33:20||1051.6||1051.6||1051.6||1051.6|0
1629704010000|2021-08-23 07:33:30|1052|1051.8|1052.2|1051.6|1052.6|1052.2|1051.8|1051.4|14785
1629704020000|2021-08-23 07:33:40|1052|1051.4|1052|1051.6|1052.2|1051.8|1051.8|1051.4|1460
1629704030000|2021-08-23 07:33:50|1051.8|1051.8|1052.2|1051.6|1052.2|1051.8|1051.8|1051.6|2
1629704040000|2021-08-23 07:34:00|1052|1051.8|1051.8|1051.6|1052.2|1051.8|1051.8|1051.4|692
1629704050000|2021-08-23 07:34:10|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051|1346
1629704060000|2021-08-23 07:34:20|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.6|1051.2|0
1629704070000|2021-08-23 07:34:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|0
1629704080000|2021-08-23 07:34:40|1051.6|1051|1051.6|1050.8|1051.6|1051|1051.2|1050.8|272
1629704090000|2021-08-23 07:34:50|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.4|1051|528
1629704100000|2021-08-23 07:35:00|1051.4|1051.2|1051.6|1051|1051.8|1051.6|1051.4|1051|998
1629704110000|2021-08-23 07:35:10||1051.2||1051.2||1051.2||1051|0
1629704120000|2021-08-23 07:35:20|1051.8|1051|1051.6|1051|1051.8|1051.2|1051.6|1051|500
1629704130000|2021-08-23 07:35:30|1051.4|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1629704140000|2021-08-23 07:35:40|1051.6|1051.2|1052.2|1051.6|1052.2|1051.6|1051.6|1051.2|1830
1629704150000|2021-08-23 07:35:50|1052||1052.2||1052.2||1052||0
1629704160000|2021-08-23 07:36:00|1052.4||1052||1052.4||1052||450
1629704170000|2021-08-23 07:36:10|1052.2|1051.8|1053|1052.6|1053|1052.6|1052.2|1051.8|1429
1629704180000|2021-08-23 07:36:20|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1177
1629704190000|2021-08-23 07:36:30|1052.4|1051.8|1053|1052|1053|1052.2|1052.4|1051.8|0
1629704200000|2021-08-23 07:36:40|1052.8|1052.2|1052.2|1051.6|1052.8|1052.2|1052.2|1051.6|0
1629704210000|2021-08-23 07:36:50|1052.4|1052|1051.8|1051.4|1052.6|1052|1051.8|1051.4|400
1629704220000|2021-08-23 07:37:00|1052|1051.2|1052.8|1052|1052.8|1052|1051.8|1051|1394
1629704230000|2021-08-23 07:37:10|1052.6|1052.2|1053|1052.4|1053|1052.4|1052.6|1052|0
1629704240000|2021-08-23 07:37:20|1052.8|1052.2|1052.4|1051.8|1053|1052.4|1052.2|1051.6|816
1629704250000|2021-08-23 07:37:30|1052.2|1051.6|1052.2|1051.4|1052.4|1051.6|1051.8|1051.2|255
1629704260000|2021-08-23 07:37:40|1052.4|1051.2|1052|1051.2|1052.4|1051.2|1051.8|1051|400
1629704270000|2021-08-23 07:37:50|1051.4|1050.8|1051|1050.2|1051.6|1050.8|1051|1050.2|1142
1629704280000|2021-08-23 07:38:00|1050.6|1050|1050.8|1050.2|1051|1050.2|1050.6|1050|245
1629704290000|2021-08-23 07:38:10|1050.6|1050|1050.6|1050|1050.8|1050|1050.6|1049.8|0
1629704300000|2021-08-23 07:38:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.4|1049.8|747
1629704310000|2021-08-23 07:38:30|1050.6|1049.8|1051.2|1050.6|1051.2|1050.6|1050.6|1049.8|822
1629704320000|2021-08-23 07:38:40|1051|1050.4|1051.4|1050.8|1051.6|1050.8|1051|1050.4|155
1629704330000|2021-08-23 07:38:50|1051.2|1050.6|1051.6|1050.8|1051.8|1051.2|1051.2|1050.6|68
1629704340000|2021-08-23 07:39:00|1051.8|1051|1051.6|1051|1051.8|1051|1051.6|1050.8|0
1629704350000|2021-08-23 07:39:10|1051.4|1050.8|1051.4|1050.8|1051.8|1051|1051.4|1050.8|500
1629704360000|2021-08-23 07:39:20|1051.6|1051|1051.6|1051|1051.8|1051.2|1051.6|1051|30
1629704370000|2021-08-23 07:39:30|1051.8|1051.2|1052.4|1051.6|1052.4|1051.6|1051.8|1051.2|78
1629704380000|2021-08-23 07:39:40|1052.2|1051.2|1052.2|1051.4|1052.2|1051.6|1052|1051.2|0
1629704390000|2021-08-23 07:39:50|1052|1051.2|1052|1051.4|1052.2|1051.4|1051.8|1051.2|0
1629704400000|2021-08-23 07:40:00|1051.8|1051|1051|1050.2|1051.8|1051.2|1051|1050.2|246
1629704410000|2021-08-23 07:40:10|1051.2|1050.4|1051.4|1050.6|1051.6|1050.6|1051|1050.2|0
1629704420000|2021-08-23 07:40:20|1051.2|1050.4|1051|1050.4|1051.2|1050.6|1051|1050.4|0
1629704430000|2021-08-23 07:40:30|1051.2|1050.6|1051.2|1050.6|1051.4|1050.6|1051.2|1050.4|821
1629704440000|2021-08-23 07:40:40|1051|1050.4|1051.4|1050.6|1051.4|1050.6|1051|1050.4|0
1629704450000|2021-08-23 07:40:50|1051.2|1050.4|1051.2|1050.4|1051.4|1050.6|1051.2|1050.4|0
1629704460000|2021-08-23 07:41:00|1051|1050.2|1051|1050.2|1051.2|1050.4|1050.8|1050|15
1629704470000|2021-08-23 07:41:10|1051.2|1050.6|1051.2|1050.8|1051.4|1051|1051|1050.4|224
1629704480000|2021-08-23 07:41:20|1051.6|1051|1051.6|1051|1051.6|1051.2|1051.6|1051|10
1629704490000|2021-08-23 07:41:30|1051.8|1051.2|1051.8|1051|1051.8|1051.2|1051.6|1050.8|26
1629704500000|2021-08-23 07:41:40|1051.6||1051.6||1051.8||1051.6||0
1629704510000|2021-08-23 07:41:50|1051.4|1050.8|1051.8|1051|1052|1051|1051.4|1050.6|0
1629704520000|2021-08-23 07:42:00|1052|1051.2|1051.6|1050.8|1052|1051.2|1051.6|1050.8|720
1629704530000|2021-08-23 07:42:10|1051.4|1050.6|1051.4|1050.6|1051.6|1051|1051.4|1050.6|0
1629704540000|2021-08-23 07:42:20|1051.6|1050.8|1051.4|1050.6|1051.6|1051|1051.4|1050.6|0
1629704550000|2021-08-23 07:42:30|1051.8|1051|1051.4|1050.8|1051.8|1051|1051.4|1050.6|0
1629704560000|2021-08-23 07:42:40|1051.2|1050.6|1051.4|1050.6|1051.4|1050.6|1050.8|1050.2|15
1629704570000|2021-08-23 07:42:50|1051.2|1050.4|1051.2|1050.4|1051.2|1050.4|1051.2|1050.4|0
1629704580000|2021-08-23 07:43:00|1051.4|1050.6|1051|1050.2|1051.4|1050.6|1050.8|1050|36
1629704590000|2021-08-23 07:43:10|1050.8|1050|1050.8|1050.2|1051|1050.2|1050.6|1050|0
1629704600000|2021-08-23 07:43:20|1051|1050|1050.8|1050|1051|1050|1050.4|1049.8|0
1629704610000|2021-08-23 07:43:30|1050.6|1049.8|1051|1050.4|1051|1050.4|1050.6|1049.8|429
1629704620000|2021-08-23 07:43:40|1050.8|1050.2|1051|1050.2|1051|1050.4|1050.8|1050|0
1629704630000|2021-08-23 07:43:50|1050.8|1050|1050.6|1050.2|1050.8|1050.2|1050.6|1050|74
1629704640000|2021-08-23 07:44:00|1050.4|1050|1050.6|1050.2|1050.8|1050.2|1050.4|1050|754
1629704650000|2021-08-23 07:44:10|1050.4|1050|1051.2|1050.6|1051.2|1050.6|1050.4|1050|1704
1629704660000|2021-08-23 07:44:20|1051|1050.4|1051.2|1050.6|1051.2|1050.6|1051|1050.4|0
1629704670000|2021-08-23 07:44:30|1051.6|1051|1052|1051.2|1052|1051.2|1051.4|1050.8|115
1629704690000|2021-08-23 07:44:50|1052.4|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.4|2
1629704700000|2021-08-23 07:45:00|1052.4|1051.8|1052|1051.2|1052.4|1051.8|1051.6|1051|52
1629704710000|2021-08-23 07:45:10|1051.8|1051.4|1052.2|1051.4|1052.2|1051.4|1051.8|1051.2|0
1629704720000|2021-08-23 07:45:20|1052.4|1051.6|1052|1051.2|1052.4|1051.6|1052|1051.2|0
1629704730000|2021-08-23 07:45:30|1052.2|1051.4|1052.2|1051.4|1052.2|1051.4|1051.8|1051.2|0
1629704740000|2021-08-23 07:45:40|1052|1051.2|1051.6|1050.8|1052|1051.2|1051.4|1050.8|629
1629704750000|2021-08-23 07:45:50|1051.4|1051.2|1052|1051.2|1052|1051.2|1051.4|1051.2|0
1629704760000|2021-08-23 07:46:00|1051.8|1051|1051.8|1051|1051.8|1051.2|1051.8|1051|0
1629704770000|2021-08-23 07:46:10|1052|1051.2|1051.6|1050.8|1052|1051.2|1051.4|1050.6|0
1629704780000|2021-08-23 07:46:20|1051.4|1050.6|1051.4|1050.6|1051.6|1051|1051.2|1050.6|0
1629704790000|2021-08-23 07:46:30|1051.2|1050.8|1050.8|1050.4|1051.4|1050.8|1050.8|1050.4|187
1629704800000|2021-08-23 07:46:40|1051|1050.6|1051.4|1050.6|1051.6|1051|1051|1050.4|0
1629704810000|2021-08-23 07:46:50|1051|1050.4|1051.8|1051|1051.8|1051|1051|1050.4|781
1629704820000|2021-08-23 07:47:00|1051.6|1050.8|1051.6|1050.8|1051.8|1051.2|1051.4|1050.8|0
1629704830000|2021-08-23 07:47:10|1051.4|1051|1051.6|1050.8|1051.6|1051|1051.4|1050.8|0
1629704840000|2021-08-23 07:47:20|1051.4|1050.6|1051.2|1050.6|1051.4|1050.6|1051.2|1050.6|0
1629704850000|2021-08-23 07:47:30|1051.4|1050.8|1051|1050.4|1051.4|1050.8|1050.8|1050.4|49
1629704860000|2021-08-23 07:47:40|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1629704870000|2021-08-23 07:47:50|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|493
1629704880000|2021-08-23 07:48:00|1051.2|1050.2|1051|1050.4|1051.2|1050.4|1050.8|1050.2|1006
1629704890000|2021-08-23 07:48:10|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1051|1050.4|0
1629704900000|2021-08-23 07:48:20|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1051|1050.4|151
1629704910000|2021-08-23 07:48:30|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.2|0
1629704920000|2021-08-23 07:48:40|1051|1050.4|1051.6|1050.8|1051.6|1051|1051|1050.4|0
1629704930000|2021-08-23 07:48:50|1051.8|1051|1051.2|1050.6|1051.8|1051|1051.2|1050.6|548
1629704940000|2021-08-23 07:49:00|1051.4|1051|1051.4|1050.4|1051.6|1051|1051.4|1050.4|295
1629704950000|2021-08-23 07:49:10|1051.6|1050.8|1051.4|1050.8|1051.6|1051|1051.4|1050.8|0
1629704960000|2021-08-23 07:49:20|1051.6|1051|1051.6|1051|1051.8|1051.2|1051.6|1051|0
1629704970000|2021-08-23 07:49:30|1051.8|1051.2|1051.4|1050.8|1052|1051.4|1051.4|1050.8|363
1629704980000|2021-08-23 07:49:40|1051.8|1051.2|1052|1051.2|1052|1051.4|1051.8|1051|0
1629704990000|2021-08-23 07:49:50|1051.8|1051|1051.8|1051.2|1051.8|1051.2|1051.6|1051|0
1629705000000|2021-08-23 07:50:00|1051.6|1051|1051.8|1051|1051.8|1051|1051.4|1050.8|0
1629705010000|2021-08-23 07:50:10|1051.6|1051.4|1052|1051.4|1052|1051.4|1051.6|1051.4|1215
1629705020000|2021-08-23 07:50:20|1052.2|1051.6|1051.8|1051|1052.2|1051.6|1051.8|1051|300
1629705030000|2021-08-23 07:50:30|1052|1051.2|1052|1051.2|1052|1051.2|1052|1051.2|0
1629705040000|2021-08-23 07:50:40|1051.8|1051|1051.6|1051|1051.8|1051.2|1051.6|1050.8|550
1629705050000|2021-08-23 07:50:50|1051.8||1051.8||1051.8||1051.6||0
1629705060000|2021-08-23 07:51:00|1051.6|1051.2|1052|1051.4|1052|1051.4|1051.6|1051|229
1629705070000|2021-08-23 07:51:10|1052.2|1051.2|1052.2|1051.6|1052.2|1051.6|1051.8|1051.2|0
1629705080000|2021-08-23 07:51:20|1052|1051.2|1052.2|1051.6|1052.2|1051.6|1052|1051.2|235
1629705090000|2021-08-23 07:51:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1629705110000|2021-08-23 07:51:50|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1629705120000|2021-08-23 07:52:00|1051.4|1051|1051.8|1051.4|1051.8|1051.4|1051.2|1051|1272
1629705130000|2021-08-23 07:52:10|1052|1051.2|1051.2|1051|1052|1051.4|1051.2|1051|5014
1629705140000|2021-08-23 07:52:20|1051.4|1051.2|1052|1051.6|1052|1051.6|1051.2|1051.2|2750
1629705160000|2021-08-23 07:52:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1629705170000|2021-08-23 07:52:50|1052|1051.2|1052|1051.6|1052|1051.8|1052|1051.2|0
1629705180000|2021-08-23 07:53:00|1051.8|1051.4|1051.4|1051|1052|1051.6|1051.4|1051|0
1629705190000|2021-08-23 07:53:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1629705200000|2021-08-23 07:53:20|1051.8|1051.4|1051.8|1051.2|1051.8|1051.6|1051.4|1051|1950
1629705210000|2021-08-23 07:53:30|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.4|1051|0
1629705220000|2021-08-23 07:53:40||1051.4||1051.2||1051.4||1051.2|0
1629705230000|2021-08-23 07:53:50|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051|1607
1629705240000|2021-08-23 07:54:00|1051.4|1051|1051.2|1050.8|1051.6|1051.4|1051.2|1050.8|619
1629705250000|2021-08-23 07:54:10|1051|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.4|486
1629705260000|2021-08-23 07:54:20|1050.8|1050.4|1051.2|1050.6|1051.2|1050.6|1050.8|1050.4|200
1629705270000|2021-08-23 07:54:30|1051.4|1050.8|1051.4|1051|1051.6|1051|1051.4|1050.8|1826
1629705280000|2021-08-23 07:54:40|1051.6|1051.2|1051.6|1051|1051.8|1051.6|1051.6|1051|191
1629705300000|2021-08-23 07:55:00|1051.4|1050.8|1050.8|1050.2|1051.4|1050.8|1050.8|1050.2|5993
1629705310000|2021-08-23 07:55:10|1051|1050.4|1051.2|1050.8|1051.4|1051|1051|1050.4|2164
1629705320000|2021-08-23 07:55:20|1051|1050.6|1051.4|1050.8|1051.4|1050.8|1051|1050.6|2037
1629705330000|2021-08-23 07:55:30|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1629705340000|2021-08-23 07:55:40||1050.8||1050.6||1050.8||1050.6|0
1629705350000|2021-08-23 07:55:50||1050.8||1050.8||1050.8||1050.8|0
1629705360000|2021-08-23 07:56:00|1051.4|1051|1051.4|1050.8|1051.4|1051|1051.2|1050.8|0
1629705370000|2021-08-23 07:56:10|1051.2|1051|1051.8|1051.4|1051.8|1051.4|1051.2|1051|1000
1629705380000|2021-08-23 07:56:20|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.2|500
1629705390000|2021-08-23 07:56:30|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|1494
1629705400000|2021-08-23 07:56:40|1052.4|1052|1052.6|1052|1052.6|1052|1052.4|1052|0
1629705410000|2021-08-23 07:56:50|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.4|1052|30913
1629705440000|2021-08-23 07:57:20|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|3316
1629705450000|2021-08-23 07:57:30|1052.6|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|0
1629705470000|2021-08-23 07:57:50|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052|0
1629705480000|2021-08-23 07:58:00|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1629705500000|2021-08-23 07:58:20|1052.4||1052.6||1052.6||1052.4||0
1629705510000|2021-08-23 07:58:30|1052.4||1052.4||1052.6||1052.4||0
1629705520000|2021-08-23 07:58:40|1052.2|1052|1052.6|1052.2|1052.8|1052.4|1052.2|1051.8|970
1629705540000|2021-08-23 07:59:00|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.4|0
1629705550000|2021-08-23 07:59:10|1053.2|1052.8|1053.2|1053|1053.4|1053|1053.2|1052.8|950
1629705560000|2021-08-23 07:59:20|1053.4|1053.2|1054|1053.4|1054|1053.8|1053.4|1053|21557
1629705590000|2021-08-23 07:59:50|1054.2|1053.6|1054.4|1054|1054.4|1054|1054|1053.6|0
1629705600000|2021-08-23 08:00:00|1054.2|1053.8|1054.6|1054.2|1054.6|1054.4|1054.2|1053.8|0
1629705610000|2021-08-23 08:00:10|1054.4|1054.4|1054.6|1054.2|1055|1054.6|1054.4|1054|4035
1629705620000|2021-08-23 08:00:20|1054.4|1054.4|1054.4|1054|1055|1054.8|1054.4|1054|3503
1629705630000|2021-08-23 08:00:30|1054.6|1054.2|1054.6|1053.8|1054.6|1054.2|1054.6|1053.8|0
1629705640000|2021-08-23 08:00:40|1054.4|1054|1054.8|1054.4|1055|1054.6|1054.2|1054|1434
1629705650000|2021-08-23 08:00:50|1055|1054.6|1055.6|1054.8|1055.6|1055.2|1055|1054.6|5792
1629705660000|2021-08-23 08:01:00|1055.8|1055|1055.8|1055.2|1055.8|1055.2|1055.8|1055|0
1629705670000|2021-08-23 08:01:10|1056||1056||1056||1056||0
1629705680000|2021-08-23 08:01:20|1055.8|1055.4|1056.4|1056|1056.4|1056|1055.8|1055.4|143
1629705690000|2021-08-23 08:01:30|1056.2|1055.8|1056.6|1055.8|1056.8|1056.6|1056|1055.6|17197
1629705700000|2021-08-23 08:01:40||1056||1056||1056||1056|0
1629705710000|2021-08-23 08:01:50|1056.4|1055.8|1056.6|1055.8|1056.6|1055.8|1056.2|1055.6|833
1629705720000|2021-08-23 08:02:00|1056.4|1056|1056.4|1056|1056.4|1056.4|1056.4|1056|0
1629705730000|2021-08-23 08:02:10|1056.6|1056.2|1056.8|1056.2|1057|1056.4|1056.6|1056.2|276
1629705740000|2021-08-23 08:02:20|1056.6|1056|1056.4|1056|1056.6|1056|1056.4|1056|687
1629705750000|2021-08-23 08:02:30|1056.2|1055.8|1055.6|1055|1056.2|1055.8|1055.6|1055|1416
1629705760000|2021-08-23 08:02:40||1054.8||1055||1055||1054.8|0
1629705770000|2021-08-23 08:02:50|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|0
1629705780000|2021-08-23 08:03:00|1055.4|1054.6|1055.2|1054.8|1055.4|1054.8|1055.2|1054.6|0
1629705790000|2021-08-23 08:03:10|1055|1054.6|1054.6|1054|1055|1054.6|1054.6|1054|2405
1629705800000|2021-08-23 08:03:20|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1629705810000|2021-08-23 08:03:30|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|362
1629705820000|2021-08-23 08:03:40|1054.4|1054|1054.2|1053.6|1054.4|1054|1054.2|1053.6|0
1629705830000|2021-08-23 08:03:50|1054|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|797
1629705850000|2021-08-23 08:04:10|1054.4|1054|1054.6|1054.2|1054.8|1054.2|1054.2|1053.8|417
1629705860000|2021-08-23 08:04:20|1054.8|1054.4|1055.2|1054.6|1055.2|1054.6|1054.8|1054.4|0
1629705890000|2021-08-23 08:04:50|1055|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.2|781
1629705900000|2021-08-23 08:05:00|1054.8|1054.4|1054.4|1053.8|1055|1054.4|1054.4|1053.8|484
1629705910000|2021-08-23 08:05:10|1054.2||1054.4||1054.4||1054.2||0
1629705920000|2021-08-23 08:05:20|1054.2|1054|1054|1053.6|1054.2|1054|1054|1053.6|0
1629705930000|2021-08-23 08:05:30|1053.8|1053.4|1054|1053.6|1054|1053.8|1053.8|1053.4|4600
1629705940000|2021-08-23 08:05:40|1053.8|1053.4|1053.8|1053.2|1054|1053.4|1053.4|1053|2100
1629705950000|2021-08-23 08:05:50||1053.4||1053.4||1053.4||1053.4|0
1629705960000|2021-08-23 08:06:00|1054|1053.6|1053.8|1053.4|1054|1053.8|1053.8|1053.4|1646
1629705970000|2021-08-23 08:06:10|1054|1053.6|1054.8|1054|1054.8|1054|1053.8|1053.4|12054
1629705980000|2021-08-23 08:06:20|1054.6|1054.2|1054.8|1054.2|1055|1054.4|1054.6|1054.2|0
1629705990000|2021-08-23 08:06:30|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1629706000000|2021-08-23 08:06:40|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.4|0
1629706010000|2021-08-23 08:06:50|1055.2|1054.6|1055.2|1054.4|1055.4|1054.8|1055.2|1054.4|0
1629706020000|2021-08-23 08:07:00|1055|1054.2|1055|1054.4|1055|1054.4|1054.6|1054.2|0
1629706030000|2021-08-23 08:07:10|1054.8|1054.2|1055.2|1054.6|1055.4|1054.8|1054.8|1054.2|0
1629706040000|2021-08-23 08:07:20|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055|1054.6|500
1629706050000|2021-08-23 08:07:30||1055||1054.8||1055||1054.8|0
1629706060000|2021-08-23 08:07:40|1055.4|1055|1055.6|1055|1055.6|1055.2|1055.2|1054.8|448
1629706070000|2021-08-23 08:07:50|1055.4|1054.8|1055.6|1055|1055.6|1055|1055.4|1054.8|0
1629706080000|2021-08-23 08:08:00|1055.4|1054.8|1055|1054.6|1055.4|1054.8|1055|1054.6|0
1629706090000|2021-08-23 08:08:10|1054.8|1054.4|1054.6|1054.2|1054.8|1054.6|1054.6|1054|1845
1629706100000|2021-08-23 08:08:20|1054.8|1054|1054.2|1053.8|1054.8|1054|1054.2|1053.8|0
1629706110000|2021-08-23 08:08:30||1053.6||1053.6||1053.8||1053.6|0
1629706120000|2021-08-23 08:08:40|1054|1053.4|1053.8|1053.4|1054|1053.4|1053.8|1053.4|0
1629706130000|2021-08-23 08:08:50|1054|1053.6|1054|1053.4|1054|1053.6|1053.8|1053.4|1202
1629706140000|2021-08-23 08:09:00|1053.8|1053.6|1053.8|1053.4|1054.2|1053.6|1053.8|1053.4|0
1629706150000|2021-08-23 08:09:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.6|1053.6|1053|0
1629706160000|2021-08-23 08:09:20|1053.4|1053|1054|1053.4|1054|1053.4|1053.4|1053|0
1629706170000|2021-08-23 08:09:30|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1629706180000|2021-08-23 08:09:40|1054|1053.4|1053.8|1053.2|1054|1053.4|1053.8|1053.2|0
1629706190000|2021-08-23 08:09:50|1054|1053.4|1053.8|1053.2|1054|1053.6|1053.8|1053.2|81
1629706200000|2021-08-23 08:10:00|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|0
1629706210000|2021-08-23 08:10:10|1053.8|1053.6|1054.6|1054|1054.6|1054|1053.8|1053.4|546
1629706220000|2021-08-23 08:10:20|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1053.8|0
1629706230000|2021-08-23 08:10:30|1054.2|1053.8|1054|1053.4|1054.2|1053.8|1053.8|1053.2|1339
1629706240000|2021-08-23 08:10:40|1053.8|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053|600
1629706250000|2021-08-23 08:10:50|1053.4|1053|1053.6|1053|1053.6|1053.2|1053.4|1052.8|485
1629706260000|2021-08-23 08:11:00|1053.4|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.6|0
1629706270000|2021-08-23 08:11:10|1053|1052.6|1053|1052.6|1053.2|1052.6|1052.8|1052.4|2416
1629706280000|2021-08-23 08:11:20|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|0
1629706290000|2021-08-23 08:11:30|1053|1053|1052.8|1052.4|1053.2|1053|1052.6|1052.2|1168
1629706300000|2021-08-23 08:11:40|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.6|535
1629706310000|2021-08-23 08:11:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|1050
1629706320000|2021-08-23 08:12:00|1052.8|1052.4|1052.8|1052.4|1053|1052.4|1052.8|1052.4|0
1629706330000|2021-08-23 08:12:10|1053||1053||1053||1053||0
1629706340000|2021-08-23 08:12:20||1052.6||1052.6||1052.8||1052.6|0
1629706350000|2021-08-23 08:12:30|1053.2|1052.8|1053.4|1052.8|1053.6|1053.2|1053|1052.8|2604
1629706360000|2021-08-23 08:12:40|1053.6|1053|1053.4|1053|1053.6|1053.2|1053.4|1053|100
1629706370000|2021-08-23 08:12:50||1052.8||1052.8||1052.8||1052.8|0
1629706380000|2021-08-23 08:13:00|1053.6|1052.6|1053.2|1052.8|1053.6|1052.8|1053.2|1052.6|0
1629706390000|2021-08-23 08:13:10|1053.4|1052.6|1052.8|1052.4|1053.4|1052.8|1052.8|1052.4|0
1629706400000|2021-08-23 08:13:20|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|2011
1629706410000|2021-08-23 08:13:30|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.4|0
1629706420000|2021-08-23 08:13:40|1051.8|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|0
1629706430000|2021-08-23 08:13:50||1051.6||1051.4||1051.6||1051.4|0
1629706440000|2021-08-23 08:14:00|1051.6||1051.6||1051.8||1051.6||1131
1629706450000|2021-08-23 08:14:10|1051.8||1051.8||1051.8||1051.6||0
1629706460000|2021-08-23 08:14:20|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051|1476
1629706470000|2021-08-23 08:14:30|1051.8||1051.8||1051.8||1051.8||0
1629706480000|2021-08-23 08:14:40|1052|1051.4|1052|1051.4|1052.2|1051.6|1052|1051.4|2108
1629706490000|2021-08-23 08:14:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1
1629706500000|2021-08-23 08:15:00|1052|1051.8|1052.2|1051.8|1052.6|1052|1051.8|1051.8|715
1629706510000|2021-08-23 08:15:10|1052.4|1052|1052|1051.6|1052.4|1052|1051.8|1051.6|598
1629706520000|2021-08-23 08:15:20|1051.8||1052||1052||1051.8||0
1629706530000|2021-08-23 08:15:30|1051.8|1051.4|1051.6|1051.2|1052|1051.4|1051.6|1051.2|190
1629706540000|2021-08-23 08:15:40|1051.8|1051.4|1052.2|1051.6|1052.2|1051.8|1051.8|1051.4|80
1629706550000|2021-08-23 08:15:50|1052.4|1051.8|1051.6|1051.2|1052.4|1052|1051.4|1051.2|2005
1629706560000|2021-08-23 08:16:00|1051.4|1051.4|1051.4|1051|1051.8|1051.4|1051.4|1051|3762
1629706570000|2021-08-23 08:16:10|1051.6|1051.2|1051.8|1051.4|1052|1051.4|1051.4|1051|2562
1629706580000|2021-08-23 08:16:20||1051.6||1051.6||1051.6||1051.6|0
1629706590000|2021-08-23 08:16:30|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1629706600000|2021-08-23 08:16:40|1052|1051.6|1052.2|1051.8|1052.6|1052.2|1051.8|1051.6|8274
1629706610000|2021-08-23 08:16:50|1052|1051.6|1052|1051.6|1052.2|1051.6|1051.8|1051.4|404
1629706620000|2021-08-23 08:17:00||1051.8||1051.8||1051.8||1051.8|0
1629706630000|2021-08-23 08:17:10|1052.2|1052|1052.4|1051.8|1052.4|1052|1052|1051.8|164
1629706640000|2021-08-23 08:17:20|1052.2|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1629706660000|2021-08-23 08:17:40|1052.4|1052|1052.6|1052|1053|1052.4|1051.8|1051.6|13404
1629706670000|2021-08-23 08:17:50|1052.4|1051.8|1052.4|1051.8|1052.6|1052|1052.4|1051.8|0
1629706680000|2021-08-23 08:18:00|1052.2|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|0
1629706690000|2021-08-23 08:18:10||1052||1052||1052||1052|0
1629706700000|2021-08-23 08:18:20|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.4|40
1629706710000|2021-08-23 08:18:30|1052.2|1051.8|1052.2|1052|1052.4|1052.2|1052|1051.8|1946
1629706720000|2021-08-23 08:18:40|1052.4||1052.6||1052.6||1052.2||631
1629706730000|2021-08-23 08:18:50|1052.8|1052.2|1052.6|1052|1052.8|1052.4|1052.6|1052|0
1629706740000|2021-08-23 08:19:00|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.8|1052|0
1629706750000|2021-08-23 08:19:10|1053.2|1052.6|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|1
1629706760000|2021-08-23 08:19:20|1053||1052.8||1053||1052.8||0
1629706770000|2021-08-23 08:19:30|1053||1053||1053||1052.8||0
1629706780000|2021-08-23 08:19:40|1052.8||1052.8||1052.8||1052.8||3000
1629706790000|2021-08-23 08:19:50|1052.6|1052.6|1052.4|1052|1052.6|1052.6|1052.4|1052|1516
1629706800000|2021-08-23 08:20:00|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|0
1629706810000|2021-08-23 08:20:10|1052.4|1051.6|1052.4|1052|1052.4|1052|1052.2|1051.6|0
1629706820000|2021-08-23 08:20:20|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.6|1000
1629706830000|2021-08-23 08:20:30|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|358
1629706840000|2021-08-23 08:20:40||1052||1052||1052||1051.8|0
1629706850000|2021-08-23 08:20:50|1052.4|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|515
1629706860000|2021-08-23 08:21:00|1052.4|1051.8|1052.2|1051.8|1052.4|1051.8|1052.2|1051.8|1739
1629706870000|2021-08-23 08:21:10||1051.6||1051.8||1051.8||1051.6|0
1629706880000|2021-08-23 08:21:20||1052||1051.8||1052||1051.8|0
1629706890000|2021-08-23 08:21:30||1052||1051.8||1052||1051.8|366
1629706900000|2021-08-23 08:21:40|1052.4|1052|1052.6|1052|1052.6|1052.2|1052.4|1051.8|0
1629706910000|2021-08-23 08:21:50||1052.2||1052.2||1052.4||1052.2|201
1629706920000|2021-08-23 08:22:00|1052.4|1052|1053.2|1052.8|1053.2|1052.8|1052.4|1052|215
1629706930000|2021-08-23 08:22:10|1053|1052.6|1053|1052.4|1053|1052.6|1053|1052.4|0
1629706940000|2021-08-23 08:22:20|1053.2|1052.6|1052.8|1052.4|1053.4|1052.8|1052.6|1052.4|3371
1629706950000|2021-08-23 08:22:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.4|0
1629706960000|2021-08-23 08:22:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.2|0
1629706970000|2021-08-23 08:22:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1629706980000|2021-08-23 08:23:00|1052.4|1052|1052.6|1052.2|1052.6|1052.4|1052.2|1051.8|2719
1629706990000|2021-08-23 08:23:10|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1051.8|0
1629707000000|2021-08-23 08:23:20|1052.2|1051.8|1051.8|1051.4|1052.2|1051.8|1051.6|1051.4|3717
1629707030000|2021-08-23 08:23:50|1052|1051.6|1052.4|1051.8|1052.6|1052.2|1052|1051.6|1219
1629707040000|2021-08-23 08:24:00|1052.2|1052|1052|1051.8|1052.2|1052|1052|1051.8|1290
1629707050000|2021-08-23 08:24:10|1052.2|1052|1052.6|1052.2|1052.8|1052.4|1052|1052|4257
1629707060000|2021-08-23 08:24:20|1052.8|1052.4|1052.6|1052|1052.8|1052.4|1052.6|1052|500
1629707080000|2021-08-23 08:24:40|1052.4|1051.8|1052.2|1051.8|1052.4|1052.2|1052.2|1051.8|1939
1629707090000|2021-08-23 08:24:50|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|6164
1629707100000|2021-08-23 08:25:00||1052||1051.6||1052||1051.6|0
1629707110000|2021-08-23 08:25:10|1052|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1629707120000|2021-08-23 08:25:20|1051.6|1051.2|1051.2|1051|1051.6|1051.2|1051.2|1051|0
1629707130000|2021-08-23 08:25:30|1051.4||1051.4||1051.4||1051.2||0
1629707140000|2021-08-23 08:25:40|1051.2|1050.8|1051.2|1050.6|1051.4|1050.8|1051|1050.6|130
1629707150000|2021-08-23 08:25:50|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.4|0
1629707160000|2021-08-23 08:26:00|1050.6|1050.2|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|2461
1629707170000|2021-08-23 08:26:10|1050.6|1050|1050.2|1049.8|1050.6|1050.2|1050.2|1049.6|4887
1629707180000|2021-08-23 08:26:20|1050|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|3076
1629707190000|2021-08-23 08:26:30|1049.8|1049.4|1049.4|1049|1050|1049.4|1049.4|1049|0
1629707200000|2021-08-23 08:26:40|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1048.8|1048.4|32145
1629707210000|2021-08-23 08:26:50|1049|1049|1049.4|1048.8|1049.4|1049|1049|1048.8|0
1629707220000|2021-08-23 08:27:00|1049.2|1049|1049.2|1048.8|1049.2|1049|1049|1048.8|0
1629707230000|2021-08-23 08:27:10|1049|1049|1049.6|1049|1049.6|1049|1049|1048.8|0
1629707240000|2021-08-23 08:27:20|1049.4|1048.8|1048.8|1048.4|1049.4|1049|1048|1047.8|81209
1629707250000|2021-08-23 08:27:30|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1629707260000|2021-08-23 08:27:40|1048.4|1048|1048.6|1048.4|1048.8|1048.4|1048|1047.6|3968
1629707270000|2021-08-23 08:27:50|1048.8|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048|0
1629707280000|2021-08-23 08:28:00|1048.4|1048|1049|1048.6|1049|1048.6|1048.4|1048|1257
1629707290000|2021-08-23 08:28:10|1048.8|1048.4|1048.6|1048.4|1049|1048.6|1048.6|1048.4|2498
1629707300000|2021-08-23 08:28:20|1048.8|1048|1048.6|1048|1048.8|1048|1048.6|1048|2000
1629707310000|2021-08-23 08:28:30|1048.4|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|639
1629707320000|2021-08-23 08:28:40|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|5
1629707330000|2021-08-23 08:28:50|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.2|1047.8|3028
1629707340000|2021-08-23 08:29:00|1048.6|1048.2|1048.6|1048|1048.8|1048.4|1048.4|1048|1131
1629707350000|2021-08-23 08:29:10||1048.2||1048.2||1048.2||1048.2|0
1629707360000|2021-08-23 08:29:20|1048.8||1048.8||1048.8||1048.6||0
1629707370000|2021-08-23 08:29:30|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048|1786
1629707380000|2021-08-23 08:29:40|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048.2|0
1629707390000|2021-08-23 08:29:50|1049|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.2|397
1629707400000|2021-08-23 08:30:00|1049|1048.6|1049.4|1048.6|1049.6|1049|1048.8|1048.4|1116
1629707410000|2021-08-23 08:30:10||1048.8||1049||1049||1048.8|0
1629707420000|2021-08-23 08:30:20|1049.6|1049.2|1050|1049.4|1050|1049.4|1049.6|1049.2|2449
1629707430000|2021-08-23 08:30:30|1050.2|1049.6|1050.4|1049.8|1050.4|1049.8|1050.2|1049.6|0
1629707440000|2021-08-23 08:30:40|1050.6|1050|1050.4|1049.8|1050.6|1050.2|1050.4|1049.8|1435
1629707450000|2021-08-23 08:30:50|1050.2||1050.2||1050.2||1050.2||46
1629707460000|2021-08-23 08:31:00|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.4|1049.8|0
1629707470000|2021-08-23 08:31:10|1050.2|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|0
1629707480000|2021-08-23 08:31:20|1050|1050|1050.2|1049.8|1050.4|1050|1050|1049.8|3000
1629707490000|2021-08-23 08:31:30|1050.4|1050|1051|1050.4|1051|1050.6|1050.4|1050|4102
1629707500000|2021-08-23 08:31:40|1050.8|1050.2|1051.4|1050.6|1051.4|1050.6|1050.8|1050.2|0
1629707510000|2021-08-23 08:31:50|1051.2||1051.4||1051.4||1051.2||0
1629707520000|2021-08-23 08:32:00|1051.6|1050.8|1051.4|1050.8|1051.6|1051|1051.2|1050.8|500
1629707530000|2021-08-23 08:32:10|1051.2|1051.2|1051.2|1050.8|1051.4|1051.2|1051.2|1050.8|6000
1629707540000|2021-08-23 08:32:20|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1629707550000|2021-08-23 08:32:30|1051.4|1051|1050.8|1050.4|1051.4|1051|1050.8|1050.2|3862
1629707560000|2021-08-23 08:32:40|1051|1050.2|1051|1050.4|1051.2|1050.4|1051|1050.2|0
1629707570000|2021-08-23 08:32:50|1050.8|1050.2|1050.8|1050.2|1050.8|1050.4|1050.8|1050.2|0
1629707580000|2021-08-23 08:33:00|1050.6|1050|1050|1049.8|1050.6|1050|1050|1049.8|726
1629707590000|2021-08-23 08:33:10|1050.2|1050.2|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|6000
1629707600000|2021-08-23 08:33:20|1050|1050|1050.4|1049.8|1050.4|1050|1050|1049.8|1402
1629707610000|2021-08-23 08:33:30|1050.2||1050.2||1050.2||1050||320
1629707620000|2021-08-23 08:33:40|1050||1050||1050.2||1050||0
1629707630000|2021-08-23 08:33:50|1050.2|1050|1050.2|1049.8|1050.4|1050|1050|1049.8|505
1629707640000|2021-08-23 08:34:00|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1049.8|0
1629707650000|2021-08-23 08:34:10|1050.6|1050.2|1050.4|1050|1050.8|1050.4|1050.4|1050|70
1629707660000|2021-08-23 08:34:20|1050.6|1050.2|1051|1050.2|1051|1050.2|1050.6|1050.2|0
1629707670000|2021-08-23 08:34:30|1050.8||1050.6||1050.8||1050.6||0
1629707680000|2021-08-23 08:34:40|1050.8|1050|1050.8|1050.2|1050.8|1050.2|1050.6|1050|0
1629707690000|2021-08-23 08:34:50|1051|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1629707700000|2021-08-23 08:35:00|1050.6|1050.2|1050.2|1049.6|1050.6|1050.2|1050|1049.4|1445
1629707710000|2021-08-23 08:35:10|1050|1049.8|1049.8|1049.2|1050.2|1049.8|1049.8|1049.2|0
1629707720000|2021-08-23 08:35:20|1049.6|1049.4|1050|1049.6|1050.2|1049.6|1049.6|1049.4|2998
1629707730000|2021-08-23 08:35:30|1049.8|1049.8|1049.8|1049.4|1050|1049.8|1049.8|1049.4|0
1629707740000|2021-08-23 08:35:40|1050|1049.6|1050|1049.4|1050|1049.6|1050|1049.4|0
1629707750000|2021-08-23 08:35:50||1049.6||1049.6||1049.8||1049.6|400
1629707760000|2021-08-23 08:36:00|1049.8|1049.8|1049.6|1049|1050|1049.8|1049.4|1049|1499
1629707770000|2021-08-23 08:36:10|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.6|1049|0
1629707810000|2021-08-23 08:36:50|1049.4|1049.2|1049.6|1049|1049.6|1049.2|1049.4|1049|0
1629707820000|2021-08-23 08:37:00|1049.4||1049.6||1049.6||1049.4||5
1629707830000|2021-08-23 08:37:10|1049.8|1049.2|1050|1049.6|1050|1049.6|1049.8|1049.2|0
1629707840000|2021-08-23 08:37:20|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050.2|1049.6|1212
1629707850000|2021-08-23 08:37:30|1050.4|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|1206
1629707860000|2021-08-23 08:37:40|1050.2|1050|1050|1049.8|1050.2|1050|1050|1049.8|0
1629707870000|2021-08-23 08:37:50|1050.2||1050||1050.2||1050||0
1629707880000|2021-08-23 08:38:00|1049.8|1049.6|1049.6|1049.2|1050|1049.6|1049.6|1049.2|1461
1629707890000|2021-08-23 08:38:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|0
1629707900000|2021-08-23 08:38:20|1050|1049.6|1050|1049.6|1050.2|1049.8|1049.8|1049.6|3407
1629707910000|2021-08-23 08:38:30|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.4|0
1629707920000|2021-08-23 08:38:40|1050.2|1050|1050.2|1050|1050.4|1050|1050.2|1050|1699
1629707940000|2021-08-23 08:39:00|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|530
1629707950000|2021-08-23 08:39:10|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050|1281
1629707960000|2021-08-23 08:39:20|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|87
1629707980000|2021-08-23 08:39:40|1050.8||1050.6||1050.8||1050.6||0
1629707990000|2021-08-23 08:39:50|1050.4|1050.4|1050.4|1050|1050.6|1050.4|1050.2|1050|2538
1629708000000|2021-08-23 08:40:00|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050|1049.6|5342
1629708010000|2021-08-23 08:40:10|1050|1049.4|1050|1049.6|1050|1049.6|1050|1049.4|0
1629708020000|2021-08-23 08:40:20|1049.8|1049.4|1049.6|1049|1049.8|1049.4|1049.6|1049|5
1629708030000|2021-08-23 08:40:30|1049.4|1048.8|1049.4|1049|1049.4|1049|1049.4|1048.8|0
1629708040000|2021-08-23 08:40:40|1049.2||1049.4||1049.4||1049.2||0
1629708060000|2021-08-23 08:41:00|1049.2|1048.8|1049|1048.6|1049.2|1049|1049|1048.6|100
1629708070000|2021-08-23 08:41:10||1048.4||1048.6||1048.8||1048.4|355
1629708080000|2021-08-23 08:41:20|1048.8|1048.2|1049|1048.6|1049|1048.6|1048.8|1048.2|12136
1629708090000|2021-08-23 08:41:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.2|0
1629708100000|2021-08-23 08:41:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1629708130000|2021-08-23 08:42:10|1048.8|1048.4|1049.4|1048.8|1049.4|1048.8|1048.8|1048.2|963
1629708140000|2021-08-23 08:42:20|1049.6|1049|1049.6|1049|1049.6|1049.2|1049.6|1049|0
1629708150000|2021-08-23 08:42:30|1049.8|1049.2|1049.8|1049.2|1049.8|1049.4|1049.8|1049.2|0
1629708180000|2021-08-23 08:43:00|1049.6||1049.6||1049.6||1049.6||0
1629708190000|2021-08-23 08:43:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1629708200000|2021-08-23 08:43:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|0
1629708210000|2021-08-23 08:43:30|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1629708220000|2021-08-23 08:43:40||1049.4||1049.2||1049.4||1049.2|0
1629708230000|2021-08-23 08:43:50|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.8|1049.2|345
1629708240000|2021-08-23 08:44:00||1049.8||1049.8||1049.8||1049.6|0
1629708250000|2021-08-23 08:44:10|1049.8|1049.6|1049.8|1049.4|1049.8|1049.8|1049.6|1049.2|2132
1629708260000|2021-08-23 08:44:20|1049.6|1049.2|1049.4|1048.8|1049.6|1049.2|1049.4|1048.8|0
1629708270000|2021-08-23 08:44:30|1049.6|1049|1049.8|1049.2|1049.8|1049.2|1049.6|1049|0
1629708280000|2021-08-23 08:44:40|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1629708290000|2021-08-23 08:44:50||1049||1049.2||1049.2||1049|0
1629708300000|2021-08-23 08:45:00|1049.8||1049.8||1049.8||1049.8||0
1629708310000|2021-08-23 08:45:10|1049.6|1049|1049.6|1049|1049.6|1049.2|1049.4|1049|0
1629708320000|2021-08-23 08:45:20||1049.2||1049.2||1049.2||1049|0
1629708330000|2021-08-23 08:45:30|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.6|190
1629708340000|2021-08-23 08:45:40|1049|1048.6|1049.2|1048.8|1049.4|1049|1049|1048.6|1378
1629708360000|2021-08-23 08:46:00||1048.6||1048.8||1048.8||1048.6|0
1629708370000|2021-08-23 08:46:10|1049.4|1049|1049|1048.4|1049.6|1049.2|1049|1048.4|12692
1629708380000|2021-08-23 08:46:20|1048.8|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|374
1629708390000|2021-08-23 08:46:30|1048.8||1048.8||1048.8||1048.8||0
1629708410000|2021-08-23 08:46:50|1049|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.4|579
1629708420000|2021-08-23 08:47:00|1049.2|1048.8|1049.2|1049|1049.2|1049|1049.2|1048.6|1567
1629708430000|2021-08-23 08:47:10|1049|1048.8|1049.2|1048.6|1049.2|1049|1049|1048.6|0
1629708440000|2021-08-23 08:47:20|1049.4|1048.8|1049.2|1049|1049.4|1049.2|1049.2|1048.8|490
1629708450000|2021-08-23 08:47:30|1049.4|1049.2|1049.2|1048.8|1049.4|1049.2|1049.2|1048.8|112
1629708460000|2021-08-23 08:47:40|1049|1048.6|1049|1048.6|1049|1048.8|1049|1048.6|1534
1629708470000|2021-08-23 08:47:50|1048.8|1048.4|1049.4|1049|1049.4|1049.2|1048.8|1048.4|10914
1629708480000|2021-08-23 08:48:00|1049.2|1048.8|1049.4|1048.8|1049.4|1049|1049.2|1048.6|0
1629708490000|2021-08-23 08:48:10|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.8|0
1629708500000|2021-08-23 08:48:20||1048.6||1048.6||1048.8||1048.6|0
1629708510000|2021-08-23 08:48:30||1048.8||1048.8||1048.8||1048.8|0
1629708520000|2021-08-23 08:48:40|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.6|0
1629708530000|2021-08-23 08:48:50|1049|1048.6|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|200
1629708540000|2021-08-23 08:49:00|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1629708550000|2021-08-23 08:49:10|1048.6||1048.6||1048.8||1048.6||0
1629708560000|2021-08-23 08:49:20|1048.8|1048.6|1049.2|1048.6|1049.2|1048.6|1048.8|1048.6|4000
1629708570000|2021-08-23 08:49:30|1049|1048.8|1049.2|1048.6|1049.2|1048.8|1049|1048.6|0
1629708580000|2021-08-23 08:49:40|1049||1049||1049||1049||0
1629708590000|2021-08-23 08:49:50|1049.2||1049.2||1049.2||1049.2||0
1629708600000|2021-08-23 08:50:00|1049|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|0
1629708610000|2021-08-23 08:50:10|1048.6||1048.6||1048.8||1048.6||0
1629708620000|2021-08-23 08:50:20|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.4|1048|996
1629708630000|2021-08-23 08:50:30|1048.6||1048.8||1048.8||1048.6||0
1629708640000|2021-08-23 08:50:40|1048.6||1048.6||1048.6||1048.6||0
1629708650000|2021-08-23 08:50:50|1048.8||1048.8||1048.8||1048.6||0
1629708660000|2021-08-23 08:51:00|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|0
1629708680000|2021-08-23 08:51:20|1048.8|1048.8|1049.2|1048.8|1049.2|1049|1048.8|1048.8|500
1629708690000|2021-08-23 08:51:30|1049|1048.6|1049.2|1048.6|1049.2|1048.6|1049|1048.6|0
1629708700000|2021-08-23 08:51:40|1049||1049.2||1049.2||1049||0
1629708710000|2021-08-23 08:51:50|1049||1049||1049||1049||0
1629708720000|2021-08-23 08:52:00|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|1242
1629708740000|2021-08-23 08:52:20||1048.4||1048.6||1048.6||1048.4|0
1629708750000|2021-08-23 08:52:30||1048.4||1048.6||1048.6||1048.4|0
1629708760000|2021-08-23 08:52:40|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048.2|0
1629708770000|2021-08-23 08:52:50|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|1000
1629708780000|2021-08-23 08:53:00|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1629708790000|2021-08-23 08:53:10|1049|1048.6|1049|1048.6|1049.2|1048.6|1049|1048.6|0
1629708800000|2021-08-23 08:53:20|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.4|0
1629708810000|2021-08-23 08:53:30|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1629708820000|2021-08-23 08:53:40|1048.6|1048.2|1049|1048.6|1049|1048.6|1048.6|1048.2|1654
1629708830000|2021-08-23 08:53:50|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1629708840000|2021-08-23 08:54:00|1048.6|1048.2|1048.8|1048.2|1048.8|1048.2|1048.6|1048.2|0
1629708850000|2021-08-23 08:54:10|1048.6||1048.8||1048.8||1048.6||0
1629708860000|2021-08-23 08:54:20|1048.6||1048.6||1048.8||1048.6||0
1629708870000|2021-08-23 08:54:30|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|1000
1629708880000|2021-08-23 08:54:40|1048.4|1048.2|1049.2|1048.8|1049.2|1048.8|1048.4|1048.2|7839
1629708900000|2021-08-23 08:55:00|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.6|0
1629708910000|2021-08-23 08:55:10||1048.6||1048.6||1048.8||1048.4|5250
1629708920000|2021-08-23 08:55:20|1048.8|1048.8|1048.8|1048.4|1048.8|1048.8|1048.8|1048.4|1238
1629708930000|2021-08-23 08:55:30|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1629708940000|2021-08-23 08:55:40|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048|7757
1629708950000|2021-08-23 08:55:50|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1629708960000|2021-08-23 08:56:00|1049|1048.6|1048.6|1048|1049|1048.6|1048.6|1048|46
1629708970000|2021-08-23 08:56:10||1048.2||1048.2||1048.4||1048|800
1629708980000|2021-08-23 08:56:20||1048.4||1048.2||1048.4||1048.2|0
1629708990000|2021-08-23 08:56:30||1048.4||1048.2||1048.4||1048.2|0
1629709000000|2021-08-23 08:56:40|1048.4|1048|1048.2|1047.6|1048.4|1048|1048|1047.6|0
1629709010000|2021-08-23 08:56:50|1048.4|1047.8|1048|1047.6|1048.4|1047.8|1048|1047.6|0
1629709020000|2021-08-23 08:57:00|1048.2|1047.8|1048.4|1048|1048.4|1048.2|1048.2|1047.8|1843
1629709030000|2021-08-23 08:57:10|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.8|0
1629709040000|2021-08-23 08:57:20|1048.2|1047.6|1047.8|1047.6|1048.2|1047.6|1047.8|1047.4|0
1629709050000|2021-08-23 08:57:30|1048|1047.4|1048.2|1047.8|1048.4|1048|1048|1047.4|1468
1629709060000|2021-08-23 08:57:40|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.4|321
1629709070000|2021-08-23 08:57:50|1048|1047.2|1047.6|1047.2|1048|1047.2|1047.6|1047.2|0
1629709080000|2021-08-23 08:58:00|1047.4|1047|1047.6|1047.2|1047.6|1047.4|1047.4|1047|1417
1629709090000|2021-08-23 08:58:10|1047.8||1047.8||1047.8||1047.8||0
1629709100000|2021-08-23 08:58:20|1047.6|1047|1047.4|1046.8|1047.6|1047|1047.2|1046.8|1500
1629709110000|2021-08-23 08:58:30|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1629709120000|2021-08-23 08:58:40|||||||||78
1629709130000|2021-08-23 08:58:50|1047.6|1047.2|1047.6|1047.4|1048|1047.6|1047.6|1047.2|1591
1629709140000|2021-08-23 08:59:00|1047.8|1047.6|1048|1047.4|1048|1047.6|1047.8|1047.4|0
1629709150000|2021-08-23 08:59:10|1047.8||1048||1048||1047.8||0
1629709160000|2021-08-23 08:59:20|1047.8||1047.8||1047.8||1047.8||0
1629709170000|2021-08-23 08:59:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|493
1629709180000|2021-08-23 08:59:40|1048||1048.2||1048.2||1048||0
1629709190000|2021-08-23 08:59:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1047.8|0
1629709200000|2021-08-23 09:00:00|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|158
1629709210000|2021-08-23 09:00:10|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1048.2|1047.8|1290
1629709220000|2021-08-23 09:00:20|1048.4|1048|1048.2|1048|1048.4|1048|1048.2|1048|0
1629709240000|2021-08-23 09:00:40|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|2497
1629709250000|2021-08-23 09:00:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1629709260000|2021-08-23 09:01:00|1048|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.6|409
1629709270000|2021-08-23 09:01:10|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|972
1629709280000|2021-08-23 09:01:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048|0
1629709290000|2021-08-23 09:01:30|1048.4|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048.4|1248
1629709300000|2021-08-23 09:01:40|1048.6|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|0
1629709310000|2021-08-23 09:01:50|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|1811
1629709330000|2021-08-23 09:02:10|1048.8|1048.4|1048.6|1048|1048.8|1048.4|1048.4|1048|1040
1629709340000|2021-08-23 09:02:20|1048.4|1047.8|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|0
1629709350000|2021-08-23 09:02:30|1048.4|1047.8|1048.4|1048|1048.8|1048.2|1048.4|1047.8|4963
1629709370000|2021-08-23 09:02:50|1048.6|1048.2|1048.8|1048.4|1049|1048.6|1048.6|1048.2|144
1629709380000|2021-08-23 09:03:00|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|919
1629709400000|2021-08-23 09:03:20|1048.6|1048.2|1048.4|1048|1048.8|1048.2|1048.4|1048|1369
1629709410000|2021-08-23 09:03:30|1048.6||1048.4||1048.6||1048.4||0
1629709420000|2021-08-23 09:03:40|1048.6|1048.2|1048.6|1048.4|1048.8|1048.6|1048.6|1048.2|1582
1629709430000|2021-08-23 09:03:50|1048.8|1048.6|1048.8|1048.6|1049|1048.6|1048.6|1048.4|64
1629709450000|2021-08-23 09:04:10|1049|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.8|715
1629709460000|2021-08-23 09:04:20|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1049|731
1629709470000|2021-08-23 09:04:30|1049.8|1049.4|1049.4|1049.2|1049.8|1049.4|1049.4|1049.2|0
1629709480000|2021-08-23 09:04:40|1049.2|1049|1049|1048.6|1049.4|1049|1049|1048.6|4568
1629709490000|2021-08-23 09:04:50|1049.2|1048.8|1049.4|1048.8|1049.4|1048.8|1049.2|1048.8|0
1629709500000|2021-08-23 09:05:00|1049.6|1049|1049.8|1049.2|1049.8|1049.2|1049.6|1049|0
1629709510000|2021-08-23 09:05:10|1049.6||1049.8||1049.8||1049.6||0
1629709520000|2021-08-23 09:05:20|1050|1049.4|1050|1049.6|1050|1049.8|1050|1049.4|0
1629709530000|2021-08-23 09:05:30|1049.8|1049.8|1049.8|1049.4|1050|1049.8|1049.8|1049.4|1625
1629709540000|2021-08-23 09:05:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|1322
1629709550000|2021-08-23 09:05:50|1049.8|1049.4|1049.8|1049.2|1050|1049.6|1049.8|1049.2|0
1629709560000|2021-08-23 09:06:00|1050|1049.4|1050.2|1049.8|1050.2|1049.8|1050|1049.4|1500
1629709580000|2021-08-23 09:06:20|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.4|1049.8|0
1629709590000|2021-08-23 09:06:30|1050.2|1049.6|1050.2|1049.6|1050.2|1049.8|1050|1049.6|920
1629709600000|2021-08-23 09:06:40|1050|1049.4|1049.8|1049.2|1050|1049.4|1049.6|1049.2|0
1629709610000|2021-08-23 09:06:50|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.6|1049|0
1629709620000|2021-08-23 09:07:00|1049.8|1049|1049.6|1049.2|1049.8|1049.2|1049.6|1049|0
1629709630000|2021-08-23 09:07:10|1049.8||1049.8||1049.8||1049.6||0
1629709640000|2021-08-23 09:07:20|1049.6|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|500
1629709650000|2021-08-23 09:07:30|1049.6||1049.4||1049.6||1049.4||0
1629709660000|2021-08-23 09:07:40|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049|1048.6|0
1629709670000|2021-08-23 09:07:50|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.4|0
1629709680000|2021-08-23 09:08:00|1048.8|1048.4|1049|1048.4|1049|1048.4|1048.8|1048.4|0
1629709690000|2021-08-23 09:08:10|1049.2|1048.6|1049.2|1048.8|1049.2|1049|1049|1048.6|905
1629709700000|2021-08-23 09:08:20|1049|1048.6|1049|1048.4|1049.2|1048.8|1048.8|1048.4|3264
1629709710000|2021-08-23 09:08:30|1049.2|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|462
1629709720000|2021-08-23 09:08:40|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1629709730000|2021-08-23 09:08:50|1048.6|1048.2|1048.6|1048.4|1048.6|1048.4|1048.6|1048.2|948
1629709740000|2021-08-23 09:09:00|1048.8|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|1000
1629709750000|2021-08-23 09:09:10|1048.8|1048|1048.6|1048.2|1048.8|1048.6|1048.4|1048|8660
1629709760000|2021-08-23 09:09:20|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048.2|0
1629709770000|2021-08-23 09:09:30||1048.4||1048.4||1048.4||1048.4|0
1629709780000|2021-08-23 09:09:40|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048|4026
1629709790000|2021-08-23 09:09:50|1048.8|1048.4|1048.8|1048.4|1049|1048.8|1048.4|1048.2|9324
1629709800000|2021-08-23 09:10:00|1049|1048.6|1049|1048.4|1049|1048.6|1049|1048.4|0
1629709810000|2021-08-23 09:10:10|1048.8|1048.2|1048.8|1048.4|1049|1048.4|1048.6|1048.2|0
1629709820000|2021-08-23 09:10:20|1049|1048.2|1049|1048.4|1049|1048.4|1049|1048.2|0
1629709830000|2021-08-23 09:10:30|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1629709840000|2021-08-23 09:10:40|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1629709850000|2021-08-23 09:10:50|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1629709860000|2021-08-23 09:11:00|1049.4|1049|1049.8|1049.2|1049.8|1049.2|1049.2|1049|1090
1629709870000|2021-08-23 09:11:10|1049.6|1049.4|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|0
1629709880000|2021-08-23 09:11:20|1050|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1629709890000|2021-08-23 09:11:30|1050|1049.2|1050|1049.4|1050|1049.6|1050|1049.2|0
1629709900000|2021-08-23 09:11:40||1049.6||1049.6||1049.6||1049.6|0
1629709910000|2021-08-23 09:11:50|1049.8||1049.8||1049.8||1049.8||52
1629709920000|2021-08-23 09:12:00|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1981
1629709930000|2021-08-23 09:12:10|1049.4|1049|1049.4|1048.8|1049.6|1049.4|1049.2|1048.8|150
1629709940000|2021-08-23 09:12:20|1049.6|1049|1049.8|1049.4|1049.8|1049.4|1049.6|1049|0
1629709950000|2021-08-23 09:12:30|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.6|1049.2|0
1629709960000|2021-08-23 09:12:40|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1048.8|0
1629709970000|2021-08-23 09:12:50||1049||1049.2||1049.2||1049|0
1629709980000|2021-08-23 09:13:00|1049.4|1049|1049.4|1048.8|1049.4|1049.2|1049.2|1048.8|0
1629709990000|2021-08-23 09:13:10|1049.2||1049.2||1049.2||1049.2||0
1629710000000|2021-08-23 09:13:20|1049||1049.2||1049.2||1049||0
1629710010000|2021-08-23 09:13:30|1049|1048.6|1049|1048.4|1049|1048.6|1049|1048.4|158
1629710020000|2021-08-23 09:13:40|1048.8||1048.8||1048.8||1048.8||0
1629710030000|2021-08-23 09:13:50|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|0
1629710040000|2021-08-23 09:14:00||1048.6||1048.6||1048.6||1048.6|0
1629710050000|2021-08-23 09:14:10||1048.8||1048.6||1048.8||1048.6|0
1629710060000|2021-08-23 09:14:20||1048.8||1048.6||1048.8||1048.6|0
1629710070000|2021-08-23 09:14:30|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.8|1048.4|450
1629710080000|2021-08-23 09:14:40|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1629710090000|2021-08-23 09:14:50|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|290
1629710100000|2021-08-23 09:15:00|1048.8|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.4|275
1629710110000|2021-08-23 09:15:10|1048.8|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|250
1629710120000|2021-08-23 09:15:20|1048.8|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|190
1629710130000|2021-08-23 09:15:30|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|1254
1629710150000|2021-08-23 09:15:50|1048.6|1048.2|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|0
1629710180000|2021-08-23 09:16:20|1049|1048.6|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|2472
1629710190000|2021-08-23 09:16:30|1049|1048.6|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|500
1629710200000|2021-08-23 09:16:40|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1629710210000|2021-08-23 09:16:50|1048.6|1048.6|1048.8|1048.6|1048.8|1048.6|1048.6|1048.4|0
1629710220000|2021-08-23 09:17:00|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1048.8|1048.8|481
1629710240000|2021-08-23 09:17:20|1049||1049||1049||1049||0
1629710250000|2021-08-23 09:17:30|1049.2|1048.6|1049.2|1048.8|1049.2|1048.8|1049.2|1048.6|0
1629710270000|2021-08-23 09:17:50|1049.4||1049.4||1049.4||1049.4||0
1629710290000|2021-08-23 09:18:10|1049.6|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|1266
1629710300000|2021-08-23 09:18:20||1049.2||1049.2||1049.2||1049|0
1629710310000|2021-08-23 09:18:30|1049.2|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1049|1086
1629710320000|2021-08-23 09:18:40|1049.4||1049.4||1049.4||1049.4||380
1629710330000|2021-08-23 09:18:50|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|2209
1629710350000|2021-08-23 09:19:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1629710360000|2021-08-23 09:19:20|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|3742
1629710390000|2021-08-23 09:19:50|1049.4|1049|1049.4|1048.8|1049.4|1049|1049.2|1048.8|1170
1629710400000|2021-08-23 09:20:00|1049.2||1049.2||1049.2||1049.2||0
1629710430000|2021-08-23 09:20:30|1049.4|1049|1050|1049.8|1050|1049.8|1049.2|1049|4597
1629710440000|2021-08-23 09:20:40||1049.6||1049.8||1049.8||1049.6|0
1629710450000|2021-08-23 09:20:50|1050.2|1050|1050|1049.8|1050.4|1050|1050|1049.8|480
1629710460000|2021-08-23 09:21:00|1050.2|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|454
1629710470000|2021-08-23 09:21:10|1050.4||1050.2||1050.4||1050.2||0
1629710480000|2021-08-23 09:21:20|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|0
1629710490000|2021-08-23 09:21:30|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|2
1629710500000|2021-08-23 09:21:40|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1050|0
1629710510000|2021-08-23 09:21:50|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|0
1629710530000|2021-08-23 09:22:10|1050.6|1050.2|1050.8|1050.4|1051|1050.6|1050.4|1050|5559
1629710560000|2021-08-23 09:22:40|1050.6|1050.2|1050.8|1050.2|1050.8|1050.2|1050.4|1050|2469
1629710570000|2021-08-23 09:22:50|1051|1050.4|1051|1050.6|1051|1050.6|1051|1050.4|0
1629710580000|2021-08-23 09:23:00|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1629710600000|2021-08-23 09:23:20|1051.2|1051|1051.2|1051|1051.2|1051|1051|1050.6|3556
1629710610000|2021-08-23 09:23:30|1051|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.6|2670
1629710630000|2021-08-23 09:23:50|1051|1051|1051.2|1050.8|1051.2|1051|1051|1050.8|540
1629710640000|2021-08-23 09:24:00|1051.4|1051|1051.2|1050.8|1051.4|1051.2|1051.2|1050.8|480
1629710650000|2021-08-23 09:24:10|1051.4|1050.6|1051|1050.6|1051.4|1050.6|1051|1050.6|741
1629710660000|2021-08-23 09:24:20|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1629710670000|2021-08-23 09:24:30|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1629710680000|2021-08-23 09:24:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1629710700000|2021-08-23 09:25:00|1051||1050.8||1051||1050.8||0
1629710710000|2021-08-23 09:25:10|1050.6||1050.6||1050.8||1050.6||209
1629710720000|2021-08-23 09:25:20|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.6|1050.4|94
1629710730000|2021-08-23 09:25:30|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|104
1629710740000|2021-08-23 09:25:40|1051.2||1051||1051.2||1051||0
1629710750000|2021-08-23 09:25:50|1051.2||1051.2||1051.2||1051.2||0
1629710760000|2021-08-23 09:26:00|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.4|1050.8|0
1629710770000|2021-08-23 09:26:10|1051.6||1051.6||1051.6||1051.4||0
1629710780000|2021-08-23 09:26:20|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|0
1629710790000|2021-08-23 09:26:30|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1050.8|3085
1629710800000|2021-08-23 09:26:40|1051|1050.8|1050.8|1050.6|1051|1051|1050.8|1050.4|433
1629710810000|2021-08-23 09:26:50|1050.6|1050.4|1051|1050.8|1051|1050.8|1050.6|1050.4|10075
1629710820000|2021-08-23 09:27:00|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|13040
1629710830000|2021-08-23 09:27:10|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051.2|1050.8|0
1629710840000|2021-08-23 09:27:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1629710850000|2021-08-23 09:27:30|1051.2|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051|0
1629710860000|2021-08-23 09:27:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1629710870000|2021-08-23 09:27:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1629710880000|2021-08-23 09:28:00|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|0
1629710890000|2021-08-23 09:28:10|1051.4||1051.4||1051.4||1051.4||800
1629710900000|2021-08-23 09:28:20|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.6|453
1629710910000|2021-08-23 09:28:30|1051|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.6|0
1629710920000|2021-08-23 09:28:40|1051|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|200
1629710930000|2021-08-23 09:28:50|1050.8|1050.4|1050.6|1050.2|1051|1050.4|1050.4|1050.2|25
1629710940000|2021-08-23 09:29:00|1050.4||1050.6||1050.6||1050.4||495
1629710950000|2021-08-23 09:29:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1629710960000|2021-08-23 09:29:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|0
1629710970000|2021-08-23 09:29:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1629710980000|2021-08-23 09:29:40|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|334
1629710990000|2021-08-23 09:29:50|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.8|1050.4|1444
1629711000000|2021-08-23 09:30:00|1051|1050.6|1051|1050.4|1051|1050.6|1050.8|1050.2|0
1629711010000|2021-08-23 09:30:10|1051.2|1050.6|1051|1050.6|1051.4|1051|1051|1050.6|660
1629711020000|2021-08-23 09:30:20|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|214
1629711030000|2021-08-23 09:30:30||1050.8||1050.6||1050.8||1050.6|0
1629711040000|2021-08-23 09:30:40||1050.8||1050.8||1050.8||1050.6|0
1629711050000|2021-08-23 09:30:50||1050.6||1050.8||1050.8||1050.6|0
1629711060000|2021-08-23 09:31:00||1050.6||1050.8||1050.8||1050.6|26
1629711070000|2021-08-23 09:31:10|1051.2|1050.6|1051.4|1051|1051.4|1051|1051|1050.6|410
1629711080000|2021-08-23 09:31:20|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1629711090000|2021-08-23 09:31:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|1165
1629711100000|2021-08-23 09:31:40|1050.8||1050.6||1050.8||1050.6||0
1629711110000|2021-08-23 09:31:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.2|0
1629711120000|2021-08-23 09:32:00|1050.6|1050.6|1050.6|1050.4|1050.6|1050.6|1050.6|1050.4|0
1629711130000|2021-08-23 09:32:10|1050.8|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.4|323
1629711140000|2021-08-23 09:32:20|1051||1051.2||1051.2||1051||0
1629711150000|2021-08-23 09:32:30|1051|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|3406
1629711160000|2021-08-23 09:32:40|1050.6|1050.6|1050.6|1050.2|1050.6|1050.6|1050.6|1050.2|1
1629711170000|2021-08-23 09:32:50||1050.4||1050.4||1050.4||1050.2|0
1629711180000|2021-08-23 09:33:00|1050.8|1050.2|1050.6|1050.4|1050.8|1050.6|1050.6|1050.2|3801
1629711190000|2021-08-23 09:33:10|1050.8|1050.6|1050.6|1050.4|1051|1050.6|1050.6|1050.2|42
1629711200000|2021-08-23 09:33:20|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|4
1629711210000|2021-08-23 09:33:30|1050.6|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|45
1629711220000|2021-08-23 09:33:40||1050.6||1050.4||1050.6||1050.4|0
1629711230000|2021-08-23 09:33:50||1050.6||1050.4||1050.6||1050.4|125
1629711250000|2021-08-23 09:34:10|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|146
1629711260000|2021-08-23 09:34:20|1051.2|1050.6|1050.8|1050.4|1051.4|1050.6|1050.8|1050.4|759
1629711270000|2021-08-23 09:34:30|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.4|0
1629711280000|2021-08-23 09:34:40|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1629711300000|2021-08-23 09:35:00|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051.2|1050.6|654
1629711330000|2021-08-23 09:35:30|1051.4|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1629711340000|2021-08-23 09:35:40|1051.4|1051|1051.2|1051|1051.4|1051.2|1051.2|1051|61
1629711360000|2021-08-23 09:36:00|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|179
1629711370000|2021-08-23 09:36:10||1051.2||1051.2||1051.2||1051.2|0
1629711380000|2021-08-23 09:36:20|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|176
1629711390000|2021-08-23 09:36:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|764
1629711400000|2021-08-23 09:36:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|1064
1629711410000|2021-08-23 09:36:50||1051.4||1051.6||1051.6||1051.4|0
1629711420000|2021-08-23 09:37:00|1051.8|1052|1052.4|1052|1052.6|1052.2|1051.8|1052|139514
1629711430000|2021-08-23 09:37:10|1052.6|1052.2|1052.6|1052.4|1052.6|1052.4|1052.4|1052.2|1582
1629711440000|2021-08-23 09:37:20|1052.8|1052.6|1052.6|1052.4|1053|1052.6|1052.6|1052.4|528
1629711460000|2021-08-23 09:37:40|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.6|1052.4|278
1629711470000|2021-08-23 09:37:50|1052.8|1052.8|1052.8|1052.6|1052.8|1052.8|1052.8|1052.6|0
1629711480000|2021-08-23 09:38:00|1053|1052.4|1052.8|1052.4|1053|1052.8|1052.8|1052.4|4307
1629711500000|2021-08-23 09:38:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1629711540000|2021-08-23 09:39:00|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1052|10741
1629711550000|2021-08-23 09:39:10|1052.2|1052.2|1052.6|1052.2|1052.6|1052.2|1052.2|1052.2|9121
1629711560000|2021-08-23 09:39:20|1052.4|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|2066
1629711570000|2021-08-23 09:39:30|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1629711580000|2021-08-23 09:39:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.4|2874
1629711590000|2021-08-23 09:39:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|1417
1629711600000|2021-08-23 09:40:00|1053|1053|1053.2|1052.6|1053.2|1053|1053|1052.6|138
1629711610000|2021-08-23 09:40:10||1052.8||1052.8||1052.8||1052.8|0
1629711620000|2021-08-23 09:40:20|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|570
1629711630000|2021-08-23 09:40:30|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|1131
1629711640000|2021-08-23 09:40:40||1052.8||1052.8||1053||1052.8|0
1629711650000|2021-08-23 09:40:50||1053||1053.2||1053.2||1053|0
1629711660000|2021-08-23 09:41:00|1053.6|1053|1053.4|1053.2|1053.6|1053.2|1053.4|1053|562
1629711670000|2021-08-23 09:41:10|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|201
1629711690000|2021-08-23 09:41:30||1053.4||1053.2||1053.4||1053.2|42
1629711700000|2021-08-23 09:41:40|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.2|6178
1629711710000|2021-08-23 09:41:50|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1629711720000|2021-08-23 09:42:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|1059
1629711730000|2021-08-23 09:42:10|1054|1053.6|1053.8|1053.4|1054|1053.8|1053.8|1053.4|6236
1629711740000|2021-08-23 09:42:20|1054|1053.8|1053.8|1053.4|1054.2|1054|1053.8|1053.4|13526
1629711750000|2021-08-23 09:42:30|1053.6||1053.6||1053.6||1053.6||0
1629711760000|2021-08-23 09:42:40|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|983
1629711780000|2021-08-23 09:43:00||1053.4||1053.4||1053.4||1053.4|0
1629711790000|2021-08-23 09:43:10|1053.8|1053.2|1053.6|1053.4|1053.8|1053.4|1053.6|1053.2|1731
1629711800000|2021-08-23 09:43:20|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|30
1629711810000|2021-08-23 09:43:30|1053.6||1053.6||1053.8||1053.6||367
1629711830000|2021-08-23 09:43:50|1053.8|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.4|415
1629711840000|2021-08-23 09:44:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1629711860000|2021-08-23 09:44:20|1053.4||1053.4||1053.4||1053.4||19
1629711870000|2021-08-23 09:44:30|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|0
1629711880000|2021-08-23 09:44:40|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|7595
1629711890000|2021-08-23 09:44:50|1054|1053.6|1054|1053.6|1054.4|1054.2|1054|1053.6|24621
1629711900000|2021-08-23 09:45:00|1054.2|1053.8|1054.6|1054|1054.6|1054.2|1054.2|1053.6|1249
1629711910000|2021-08-23 09:45:10|1054.4|1054.2|1054.8|1054.6|1054.8|1054.6|1054.4|1054|4296
1629711930000|2021-08-23 09:45:30|||||||||10289
1629711950000|2021-08-23 09:45:50|||||||||304
1629711960000|2021-08-23 09:46:00|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|14137
1629711970000|2021-08-23 09:46:10|1054.4||1054.6||1054.6||1054.4||500
1629711980000|2021-08-23 09:46:20|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.8|1054.2|0
1629711990000|2021-08-23 09:46:30|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|485
1629712000000|2021-08-23 09:46:40||1054.6||1054.6||1054.6||1054.6|0
1629712010000|2021-08-23 09:46:50|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|4911
1629712020000|2021-08-23 09:47:00|1054.8||1054.8||1054.8||1054.8||0
1629712030000|2021-08-23 09:47:10|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|0
1629712050000|2021-08-23 09:47:30||1054.6||1054.4||1054.6||1054.4|0
1629712060000|2021-08-23 09:47:40|1054.6|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1629712070000|2021-08-23 09:47:50|1054.4||1054.4||1054.4||1054.4||817
1629712080000|2021-08-23 09:48:00|1054.2|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|2589
1629712090000|2021-08-23 09:48:10|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|715
1629712100000|2021-08-23 09:48:20|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|132
1629712120000|2021-08-23 09:48:40|1054.4|1054|1054.2|1054|1054.4|1054.2|1054.2|1054|134
1629712130000|2021-08-23 09:48:50||1053.8||1053.8||1053.8||1053.8|0
1629712140000|2021-08-23 09:49:00|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|1905
1629712150000|2021-08-23 09:49:10|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.8|1
1629712160000|2021-08-23 09:49:20|1054||1054||1054.2||1054||290
1629712180000|2021-08-23 09:49:40|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|143
1629712190000|2021-08-23 09:49:50|1054.2|1054.2|1054.8|1054.4|1054.8|1054.4|1054.2|1054|1073
1629712200000|2021-08-23 09:50:00|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|1149
1629712210000|2021-08-23 09:50:10|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|0
1629712220000|2021-08-23 09:50:20|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.6|1054.4|257
1629712230000|2021-08-23 09:50:30|1055||1054.8||1055||1054.8||844
1629712240000|2021-08-23 09:50:40|1055|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.6|99
1629712250000|2021-08-23 09:50:50|||||||||61
1629712260000|2021-08-23 09:51:00|1054.8|1054.8|1055|1054.8|1055|1054.8|1054.8|1054.6|3806
1629712270000|2021-08-23 09:51:10|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|285
1629712290000|2021-08-23 09:51:30|1055.2|1055|1054.4|1054.2|1055.2|1055|1054.4|1054.2|50930
1629712300000|2021-08-23 09:51:40|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|1182
1629712310000|2021-08-23 09:51:50|1054.6|1054.2|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|2066
1629712320000|2021-08-23 09:52:00|1054.6|1054|1054.8|1054.4|1054.8|1054.4|1054.4|1054|600
1629712330000|2021-08-23 09:52:10|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.4|1054.2|0
1629712340000|2021-08-23 09:52:20|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.6|1054.4|385
1629712350000|2021-08-23 09:52:30|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|258
1629712360000|2021-08-23 09:52:40|1054.8|1054.4|1055.2|1054.6|1055.2|1054.6|1054.6|1054.4|484
1629712370000|2021-08-23 09:52:50|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|0
1629712380000|2021-08-23 09:53:00|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|554
1629712390000|2021-08-23 09:53:10||1055||1054.8||1055||1054.8|484
1629712400000|2021-08-23 09:53:20||1055||1054.8||1055||1054.8|0
1629712410000|2021-08-23 09:53:30||1055||1055||1055||1055|0
1629712420000|2021-08-23 09:53:40|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1055|700
1629712440000|2021-08-23 09:54:00|1055.2||1055.4||1055.4||1055.2||257
1629712450000|2021-08-23 09:54:10|1055.6||1055.6||1055.6||1055.6||0
1629712460000|2021-08-23 09:54:20|1055.4||1055.4||1055.4||1055.2||209
1629712470000|2021-08-23 09:54:30|1055.2|1055.2|1055|1054.6|1055.2|1055.2|1055|1054.6|1290
1629712480000|2021-08-23 09:54:40|1055.2|1054.8|1055|1054.6|1055.2|1055|1055|1054.6|1554
1629712490000|2021-08-23 09:54:50|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|875
1629712500000|2021-08-23 09:55:00|1054.6|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|21
1629712510000|2021-08-23 09:55:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|750
1629712520000|2021-08-23 09:55:20|1054.4|1054.4|1054.4|1054.2|1054.4|1054.4|1054.4|1054.2|541
1629712530000|2021-08-23 09:55:30|||||||||14
1629712540000|2021-08-23 09:55:40|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|1549
1629712550000|2021-08-23 09:55:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|230
1629712560000|2021-08-23 09:56:00|1054||1054.2||1054.2||1054||0
1629712570000|2021-08-23 09:56:10|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1629712580000|2021-08-23 09:56:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1629712590000|2021-08-23 09:56:30|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.8|2693
1629712600000|2021-08-23 09:56:40||1054||1054||1054||1054|0
1629712610000|2021-08-23 09:56:50||1053.8||1053.8||1054||1053.8|0
1629712620000|2021-08-23 09:57:00|1054|1054|1054.2|1053.8|1054.2|1054|1054|1053.8|544
1629712630000|2021-08-23 09:57:10||1054||1053.8||1054||1053.8|0
1629712640000|2021-08-23 09:57:20|1054|1054|1054.4|1054|1054.4|1054|1054|1053.8|422
1629712650000|2021-08-23 09:57:30|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054|1053.8|0
1629712660000|2021-08-23 09:57:40|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1629712670000|2021-08-23 09:57:50||1054.2||1054||1054.2||1054|351
1629712690000|2021-08-23 09:58:10|1054.2|1053.8|1054|1053.6|1054.4|1054|1054|1053.6|1568
1629712710000|2021-08-23 09:58:30|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|780
1629712730000|2021-08-23 09:58:50|1053.8|1053.4|1053.8|1053.4|1054|1053.4|1053.8|1053.4|0
1629712760000|2021-08-23 09:59:20|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|500
1629712770000|2021-08-23 09:59:30|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.8|1053.4|0
1629712780000|2021-08-23 09:59:40|1054|1053.8|1054|1053.6|1054|1053.8|1053.8|1053.6|1363
1629712790000|2021-08-23 09:59:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1629712810000|2021-08-23 10:00:10|1053.6||1053.8||1053.8||1053.6||0
1629712820000|2021-08-23 10:00:20|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|800
1629712830000|2021-08-23 10:00:30|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1629712840000|2021-08-23 10:00:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1629712850000|2021-08-23 10:00:50||1053.6||1053.6||1053.6||1053.6|0
1629712860000|2021-08-23 10:01:00|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|557
1629712880000|2021-08-23 10:01:20|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|4028
1629712890000|2021-08-23 10:01:30|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|0
1629712900000|2021-08-23 10:01:40|1054|1053.8|1054.2|1053.8|1054.4|1054|1053.8|1053.6|931
1629712910000|2021-08-23 10:01:50|1054|1054|1054.2|1053.8|1054.2|1054|1054|1053.8|743
1629712920000|2021-08-23 10:02:00|1054.4|1054|1054.8|1054.4|1054.8|1054.6|1054.4|1054|1413
1629712940000|2021-08-23 10:02:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1629712950000|2021-08-23 10:02:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1054|500
1629712960000|2021-08-23 10:02:40|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1629712970000|2021-08-23 10:02:50||1054.2||1054||1054.2||1054|0
1629712990000|2021-08-23 10:03:10|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.4|1054|3220
1629713000000|2021-08-23 10:03:20|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|566
1629713020000|2021-08-23 10:03:40|1054.6||1054.6||1054.8||1054.6||333
1629713040000|2021-08-23 10:04:00|1054.8|1054.6|1055|1054.6|1055.2|1054.8|1054.6|1054.4|2283
1629713050000|2021-08-23 10:04:10|1054.8||1055||1055||1054.8||0
1629713070000|2021-08-23 10:04:30||1054.8||1054.8||1054.8||1054.6|0
1629713080000|2021-08-23 10:04:40||1054.6||1054.6||1054.8||1054.6|0
1629713090000|2021-08-23 10:04:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|0
1629713100000|2021-08-23 10:05:00|1055|1054.6|1054.6|1054.2|1055.2|1054.8|1054.4|1054.2|4453
1629713110000|2021-08-23 10:05:10|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.6|1054.4|904
1629713130000|2021-08-23 10:05:30||1054.6||1054.6||1054.8||1054.6|0
1629713140000|2021-08-23 10:05:40||1054.8||1054.8||1054.8||1054.8|0
1629713150000|2021-08-23 10:05:50|1055|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.4|284
1629713160000|2021-08-23 10:06:00|1055|1054.8|1055.2|1054.8|1055.2|1055|1054.8|1054.8|585
1629713170000|2021-08-23 10:06:10|1055.4|1055|1055|1054.6|1055.4|1055|1055|1054.6|1207
1629713180000|2021-08-23 10:06:20|1055.2|1054.8|1055.4|1055|1055.6|1055.2|1055.2|1054.8|2424
1629713190000|2021-08-23 10:06:30|1055.6|1055.2|1055.4|1055.2|1055.6|1055.4|1055.4|1055.2|100
1629713200000|2021-08-23 10:06:40||1055||1055||1055.2||1055|1950
1629713210000|2021-08-23 10:06:50||1055.2||1055||1055.2||1055|0
1629713220000|2021-08-23 10:07:00||1055.2||1055||1055.2||1055|25
1629713230000|2021-08-23 10:07:10|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1629713240000|2021-08-23 10:07:20|1055.4|1055|1055.4|1055.2|1055.6|1055.2|1055.2|1055|1440
1629713250000|2021-08-23 10:07:30|1055.6|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|100
1629713260000|2021-08-23 10:07:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|0
1629713270000|2021-08-23 10:07:50|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1629713280000|2021-08-23 10:08:00|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|119
1629713290000|2021-08-23 10:08:10|1055.8|1055.4|1056|1055.4|1056|1055.6|1055.8|1055.4|0
1629713300000|2021-08-23 10:08:20|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.4|1055|0
1629713310000|2021-08-23 10:08:30|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1629713330000|2021-08-23 10:08:50||1055||1055.2||1055.2||1055|0
1629713340000|2021-08-23 10:09:00|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|3143
1629713350000|2021-08-23 10:09:10|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055|500
1629713360000|2021-08-23 10:09:20||1055||1055||1055||1055|0
1629713390000|2021-08-23 10:09:50|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1055.6|1055|54
1629713400000|2021-08-23 10:10:00|1055.8||1055.8||1055.8||1055.8||0
1629713410000|2021-08-23 10:10:10|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|10
1629713420000|2021-08-23 10:10:20||1055.6||1055.4||1055.6||1055.4|358
1629713430000|2021-08-23 10:10:30|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|151
1629713460000|2021-08-23 10:11:00|1055.8||1055.8||1056||1055.8||133
1629713480000|2021-08-23 10:11:20|1056||1056||1056||1055.8||343
1629713510000|2021-08-23 10:11:50|1055.8||1056||1056||1055.8||332
1629713540000|2021-08-23 10:12:20|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.4|4220
1629713550000|2021-08-23 10:12:30|1056|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.6|138
1629713560000|2021-08-23 10:12:40|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|635
1629713570000|2021-08-23 10:12:50|1055.8||1055.8||1055.8||1055.8||0
1629713580000|2021-08-23 10:13:00|1055.6|1055|1055.2|1054.8|1055.6|1055.2|1055|1054.8|754
1629713600000|2021-08-23 10:13:20|1055|1054.6|1054.6|1054.2|1055.2|1054.6|1054.4|1054.2|7053
1629713610000|2021-08-23 10:13:30|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.4|250
1629713620000|2021-08-23 10:13:40|1054.8|1054.2|1054.8|1054.4|1055|1054.6|1054.6|1054.2|1212
1629713630000|2021-08-23 10:13:50|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1629713640000|2021-08-23 10:14:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1629713650000|2021-08-23 10:14:10||1054.6||1054.4||1054.6||1054.4|0
1629713670000|2021-08-23 10:14:30|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.6|646
1629713680000|2021-08-23 10:14:40|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1629713690000|2021-08-23 10:14:50|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1629713700000|2021-08-23 10:15:00|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.2|1054.8|440
1629713710000|2021-08-23 10:15:10|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1629713720000|2021-08-23 10:15:20|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.4|1054.8|166
1629713730000|2021-08-23 10:15:30|1055.2|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1629713740000|2021-08-23 10:15:40|1054.8|1054.4|1054.6|1054.2|1055|1054.6|1054.6|1054.2|2883
1629713750000|2021-08-23 10:15:50|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|253
1629713760000|2021-08-23 10:16:00|1055|1054.6|1055.4|1054.8|1055.4|1054.8|1054.8|1054.6|132
1629713770000|2021-08-23 10:16:10|1055.2|1055|1055.2|1054.8|1055.2|1055|1055.2|1054.8|0
1629713780000|2021-08-23 10:16:20|1055.4|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055|2
1629713790000|2021-08-23 10:16:30|1055.6|1055.4|1055.6|1055.4|1055.8|1055.4|1055.6|1055.4|54
1629713810000|2021-08-23 10:16:50|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1629713820000|2021-08-23 10:17:00|1055.6||1055.6||1055.6||1055.6||0
1629713840000|2021-08-23 10:17:20|1055.8||1055.6||1055.8||1055.6||0
1629713850000|2021-08-23 10:17:30|||||||||1
1629713860000|2021-08-23 10:17:40|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1629713880000|2021-08-23 10:18:00|1055.4|1055|1055|1054.6|1055.4|1055|1055|1054.6|953
1629713890000|2021-08-23 10:18:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1629713920000|2021-08-23 10:18:40|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1629713930000|2021-08-23 10:18:50|1054.6||1054.8||1054.8||1054.6||625
1629713940000|2021-08-23 10:19:00|1054.6|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|0
1629713960000|2021-08-23 10:19:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|1179
1629713980000|2021-08-23 10:19:40|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1629713990000|2021-08-23 10:19:50|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1629714000000|2021-08-23 10:20:00||1054.2||1054.2||1054.2||1054|0
1629714010000|2021-08-23 10:20:10||1054||1054||1054||1054|0
1629714030000|2021-08-23 10:20:30|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1053.8|790
1629714040000|2021-08-23 10:20:40|1054.6|1054.2|1054.8|1054.6|1054.8|1054.6|1054.4|1054.2|284
1629714060000|2021-08-23 10:21:00|1055|1054.8|1055.4|1055|1055.4|1055|1054.8|1054.4|3659
1629714070000|2021-08-23 10:21:10|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055|1054.6|0
1629714080000|2021-08-23 10:21:20|1055.6|1055|1055.2|1054.8|1055.6|1055.2|1055|1054.8|250
1629714090000|2021-08-23 10:21:30|1055|1054.6|1055|1054.4|1055|1054.6|1055|1054.4|929
1629714100000|2021-08-23 10:21:40|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|1
1629714110000|2021-08-23 10:21:50|1055|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|3079
1629714170000|2021-08-23 10:22:50|1054.6|1054.6|1055|1054.8|1055|1054.8|1054.6|1054.6|4033
1629714180000|2021-08-23 10:23:00|1055.2|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|668
1629714190000|2021-08-23 10:23:10|1054.8||1054.8||1054.8||1054.8||137
1629714200000|2021-08-23 10:23:20|1055|1054.8|1054.8|1054.6|1055|1054.8|1054.8|1054.6|584
1629714210000|2021-08-23 10:23:30|1055||1054.8||1055||1054.8||0
1629714220000|2021-08-23 10:23:40||1054.4||1054.4||1054.4||1054.4|1214
1629714230000|2021-08-23 10:23:50|1054.6|1054.6|1054.8|1054.6|1054.8|1054.6|1054.6|1054.4|0
1629714240000|2021-08-23 10:24:00||1054.4||1054.4||1054.6||1054.4|0
1629714250000|2021-08-23 10:24:10||1054.6||1054.4||1054.6||1054.4|0
1629714260000|2021-08-23 10:24:20|1054.6|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|0
1629714270000|2021-08-23 10:24:30||1054.6||1054.4||1054.6||1054.4|0
1629714280000|2021-08-23 10:24:40||1054.6||1054.6||1054.6||1054.4|0
1629714290000|2021-08-23 10:24:50||1054.4||1054.6||1054.6||1054.4|0
1629714300000|2021-08-23 10:25:00|1055|1054.8|1054.8|1054.6|1055.2|1054.8|1054.8|1054.6|808
1629714320000|2021-08-23 10:25:20|1055|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.8|38
1629714350000|2021-08-23 10:25:50|1055.2|1055|1055.4|1055|1055.8|1055.4|1055.2|1054.8|36
1629714360000|2021-08-23 10:26:00|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|0
1629714370000|2021-08-23 10:26:10|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.4|0
1629714400000|2021-08-23 10:26:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|557
1629714410000|2021-08-23 10:26:50||1055.6||1055.6||1055.6||1055.6|0
1629714420000|2021-08-23 10:27:00||1055.4||1055.6||1055.6||1055.4|1131
1629714440000|2021-08-23 10:27:20|1055.6|1055.4|1055.6|1055.4|1055.8|1055.4|1055.6|1055.4|433
1629714460000|2021-08-23 10:27:40|1055.4|1055.2|1055.6|1055|1055.6|1055.2|1055.4|1055|56
1629714470000|2021-08-23 10:27:50|1055.4||1055.4||1055.4||1055.4||0
1629714510000|2021-08-23 10:28:30|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055.2|408
1629714530000|2021-08-23 10:28:50|1056|1055.8|1056|1055.4|1056|1055.8|1055.8|1055.4|50
1629714540000|2021-08-23 10:29:00|1055.8||1056||1056||1055.8||0
1629714550000|2021-08-23 10:29:10|1055.8||1055.6||1055.8||1055.6||0
1629714570000|2021-08-23 10:29:30|1055.8|1055.2|1055.6|1055|1055.8|1055.2|1055.4|1055|136
1629714580000|2021-08-23 10:29:40|1055.4||1055.4||1055.4||1055.4||0
1629714590000|2021-08-23 10:29:50|1055.6||1055.4||1055.6||1055.4||0
1629714600000|2021-08-23 10:30:00|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|4
1629714610000|2021-08-23 10:30:10|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|0
1629714620000|2021-08-23 10:30:20|1055.6|1055|1055.4|1055|1055.6|1055|1055.4|1055|0
1629714630000|2021-08-23 10:30:30|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1629714640000|2021-08-23 10:30:40|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1629714650000|2021-08-23 10:30:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|0
1629714670000|2021-08-23 10:31:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1629714710000|2021-08-23 10:31:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|141
1629714730000|2021-08-23 10:32:10|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|400
1629714740000|2021-08-23 10:32:20|1055.4|1055|1055.8|1055.2|1055.8|1055.2|1055.4|1055|1941
1629714750000|2021-08-23 10:32:30|1055.6||1055.6||1055.8||1055.6||0
1629714760000|2021-08-23 10:32:40|1055.8||1055.8||1055.8||1055.6||0
1629714770000|2021-08-23 10:32:50|1055.6||1055.6||1055.6||1055.6||0
1629714780000|2021-08-23 10:33:00|1055.8||1055.6||1055.8||1055.6||0
1629714800000|2021-08-23 10:33:20|1055.8|1055.4|1055.6|1055.4|1056|1055.6|1055.6|1055.4|207
1629714820000|2021-08-23 10:33:40||1055.2||1055.2||1055.2||1055.2|0
1629714830000|2021-08-23 10:33:50||1055.4||1055.2||1055.4||1055.2|0
1629714840000|2021-08-23 10:34:00||1055.4||1055.4||1055.4||1055.2|0
1629714850000|2021-08-23 10:34:10||1055.2||1055.4||1055.4||1055.2|0
1629714860000|2021-08-23 10:34:20||1055.2||1055.2||1055.2||1055.2|0
1629714870000|2021-08-23 10:34:30||1055.4||1055.2||1055.4||1055.2|0
1629714880000|2021-08-23 10:34:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1629714890000|2021-08-23 10:34:50|1056|1055.6|1055.8|1055.6|1056|1055.8|1055.8|1055.4|0
1629714900000|2021-08-23 10:35:00|1056|1055.8|1056.2|1056|1056.2|1056|1056|1055.8|1268
1629714910000|2021-08-23 10:35:10|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.6|57
1629714930000|2021-08-23 10:35:30||1055.8||1055.6||1055.8||1055.6|0
1629714940000|2021-08-23 10:35:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|0
1629714950000|2021-08-23 10:35:50|1055.6|1055.2|1055.6|1055.4|1055.6|1055.4|1055.6|1055.2|0
1629714960000|2021-08-23 10:36:00|1055.8|1055.2|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|175
1629714970000|2021-08-23 10:36:10||1055.4||1055.2||1055.4||1055.2|0
1629714980000|2021-08-23 10:36:20||1055.4||1055.2||1055.4||1055.2|0
1629715000000|2021-08-23 10:36:40||1055.4||1055.2||1055.4||1055.2|0
1629715010000|2021-08-23 10:36:50||1055||1055.2||1055.2||1055|0
1629715020000|2021-08-23 10:37:00|1055.8|1055.4|1055.8|1055.4|1056.2|1055.8|1055.6|1055.2|8496
1629715030000|2021-08-23 10:37:10|1055.6||1055.8||1055.8||1055.6||0
1629715040000|2021-08-23 10:37:20|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1055|520
1629715050000|2021-08-23 10:37:30|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1629715060000|2021-08-23 10:37:40|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055.2|705
1629715070000|2021-08-23 10:37:50||1055.2||1055.2||1055.4||1055.2|0
1629715080000|2021-08-23 10:38:00|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|0
1629715100000|2021-08-23 10:38:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1629715110000|2021-08-23 10:38:30|1055.2||1055.4||1055.4||1055.2||1
1629715140000|2021-08-23 10:39:00|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|2028
1629715150000|2021-08-23 10:39:10|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.4|1055.2|281
1629715160000|2021-08-23 10:39:20|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.8|1055.4|569
1629715190000|2021-08-23 10:39:50|1055.4|1055.2|1055.2|1055|1055.6|1055.4|1055.2|1055|19077
1629715210000|2021-08-23 10:40:10|1055|1054.8|1054.8|1054.4|1055|1054.8|1054.8|1054.4|33612
1629715220000|2021-08-23 10:40:20|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|4867
1629715230000|2021-08-23 10:40:30|1055|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1629715240000|2021-08-23 10:40:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1629715250000|2021-08-23 10:40:50|1055||1055||1055||1055||0
1629715260000|2021-08-23 10:41:00|1054.8|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|3
1629715270000|2021-08-23 10:41:10||1054.8||1054.8||1054.8||1054.8|0
1629715280000|2021-08-23 10:41:20|1055.2|1055|1055.2|1055|1055.2|1055|1055|1054.8|1257
1629715290000|2021-08-23 10:41:30||1054.8||1054.8||1054.8||1054.8|0
1629715300000|2021-08-23 10:41:40||1055||1055||1055||1054.8|0
1629715310000|2021-08-23 10:41:50||1054.8||1054.6||1054.8||1054.6|364
1629715320000|2021-08-23 10:42:00||1054.8||1054.8||1054.8||1054.8|0
1629715330000|2021-08-23 10:42:10|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|4
1629715340000|2021-08-23 10:42:20|1055.4|1055|1055.2|1055|1055.4|1055|1055.2|1055|0
1629715360000|2021-08-23 10:42:40|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.2|1055|85
1629715370000|2021-08-23 10:42:50||1055||1055||1055||1055|0
1629715400000|2021-08-23 10:43:20|1055.4||1055.4||1055.4||1055.4||0
1629715410000|2021-08-23 10:43:30|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1629715420000|2021-08-23 10:43:40|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|45
1629715450000|2021-08-23 10:44:10|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.6|60
1629715460000|2021-08-23 10:44:20|1055||1055||1055||1055||0
1629715480000|2021-08-23 10:44:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1966
1629715490000|2021-08-23 10:44:50|1054.4|1054.2|1054.6|1054.4|1054.8|1054.4|1054.4|1054.2|10000
1629715500000|2021-08-23 10:45:00|1054.4|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054|356
1629715510000|2021-08-23 10:45:10|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.6|150
1629715520000|2021-08-23 10:45:20|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|1467
1629715530000|2021-08-23 10:45:30|1054|1054|1054|1053.6|1054|1054|1054|1053.6|1034
1629715540000|2021-08-23 10:45:40|1053.8|1053.4|1053.8|1053.4|1054|1053.4|1053.8|1053.4|0
1629715550000|2021-08-23 10:45:50|1053.6|1053.6|1054|1053.6|1054.2|1053.8|1053.6|1053.4|1029
1629715560000|2021-08-23 10:46:00|1054.2||1054||1054.2||1054||0
1629715570000|2021-08-23 10:46:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1629715580000|2021-08-23 10:46:20|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1629715590000|2021-08-23 10:46:30|1053.8|1053.8|1054|1053.6|1054|1053.8|1053.8|1053.6|2924
1629715600000|2021-08-23 10:46:40|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|540
1629715610000|2021-08-23 10:46:50|1054.4|1054.2|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|525
1629715620000|2021-08-23 10:47:00|1054|1053.6|1054|1053.8|1054.2|1053.8|1054|1053.6|0
1629715630000|2021-08-23 10:47:10|1054.2|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|979
1629715650000|2021-08-23 10:47:30||1053.4||1053.6||1053.6||1053.4|0
1629715660000|2021-08-23 10:47:40|1053.8|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.4|0
1629715670000|2021-08-23 10:47:50|1054||1054||1054||1053.8||0
1629715680000|2021-08-23 10:48:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|750
1629715690000|2021-08-23 10:48:10|1054|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.4|0
1629715700000|2021-08-23 10:48:20|1054||1053.8||1054||1053.8||0
1629715710000|2021-08-23 10:48:30|1054|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.4|426
1629715720000|2021-08-23 10:48:40|1054|1053.6|1054.4|1054.2|1054.6|1054.4|1054|1053.6|9928
1629715740000|2021-08-23 10:49:00||1054||1054||1054.2||1054|0
1629715750000|2021-08-23 10:49:10|1054.2|1053.8|1054.8|1054.4|1054.8|1054.4|1054.2|1053.8|1197
1629715760000|2021-08-23 10:49:20|1054.6||1054.6||1054.6||1054.6||0
1629715770000|2021-08-23 10:49:30||1054.2||1054.4||1054.4||1054.2|0
1629715780000|2021-08-23 10:49:40|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.6|1054.4|790
1629715790000|2021-08-23 10:49:50|1054.8||1054.8||1054.8||1054.8||0
1629715800000|2021-08-23 10:50:00|1055|1054.4|1055.4|1054.8|1055.4|1055|1055|1054.4|5878
1629715810000|2021-08-23 10:50:10|1055.2|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1629715820000|2021-08-23 10:50:20|1055|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|4404
1629715830000|2021-08-23 10:50:30|1054.8|1054.8|1055.2|1054.8|1055.2|1054.8|1054.8|1054.8|780
1629715860000|2021-08-23 10:51:00||1055||1054.8||1055||1054.8|0
1629715870000|2021-08-23 10:51:10|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|3213
1629715880000|2021-08-23 10:51:20|1055.8|1055.4|1056|1055.6|1056.2|1055.8|1055.8|1055.4|4475
1629715890000|2021-08-23 10:51:30|1055.8|1055.4|1055.6|1055.4|1055.8|1055.4|1055.6|1055.4|351
1629715910000|2021-08-23 10:51:50|1055.8||1055.6||1055.8||1055.6||0
1629715920000|2021-08-23 10:52:00|1055.4|1055.2|1055.4|1055|1055.6|1055.4|1055|1054.6|1055
1629715930000|2021-08-23 10:52:10|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.8|0
1629715940000|2021-08-23 10:52:20|1055.2||1055.2||1055.2||1055.2||0
1629715950000|2021-08-23 10:52:30|1055||1055.2||1055.2||1055||0
1629715960000|2021-08-23 10:52:40||1055||1054.8||1055||1054.8|404
1629715990000|2021-08-23 10:53:10||1055||1054.8||1055||1054.8|0
1629716030000|2021-08-23 10:53:50|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|0
1629716040000|2021-08-23 10:54:00|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|250
1629716050000|2021-08-23 10:54:10|1055.2|1054.8|1055.2|1055|1055.2|1055|1055|1054.8|2552
1629716060000|2021-08-23 10:54:20|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1629716070000|2021-08-23 10:54:30|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.8|1054.4|1000
1629716080000|2021-08-23 10:54:40|1055|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.6|2726
1629716090000|2021-08-23 10:54:50|1055.2|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.8|1239
1629716100000|2021-08-23 10:55:00|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1629716120000|2021-08-23 10:55:20|1055.4|1055|1055|1054.6|1055.4|1055|1055|1054.6|17
1629716130000|2021-08-23 10:55:30|1054.8||1054.8||1054.8||1054.8||764
1629716140000|2021-08-23 10:55:40|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|524
1629716150000|2021-08-23 10:55:50|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.6|1054.4|1784
1629716160000|2021-08-23 10:56:00|1055|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.6|597
1629716180000|2021-08-23 10:56:20|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1629716190000|2021-08-23 10:56:30|1055.2||1055||1055.2||1055||0
1629716200000|2021-08-23 10:56:40|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1629716210000|2021-08-23 10:56:50|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|1139
1629716220000|2021-08-23 10:57:00|1055.6|1054.8|1055.2|1055|1055.6|1055|1054.8|1054.4|42739
1629716230000|2021-08-23 10:57:10|1055.4|1054.8|1055|1054.8|1055.4|1055|1055|1054.6|1209
1629716250000|2021-08-23 10:57:30||1054.6||1054.6||1054.6||1054.6|0
1629716270000|2021-08-23 10:57:50|1054.8|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.6|75
1629716290000|2021-08-23 10:58:10||1054.8||1054.6||1054.8||1054.6|0
1629716300000|2021-08-23 10:58:20|1055.2|1054.8|1055|1054.6|1055.2|1055|1055|1054.6|4212
1629716310000|2021-08-23 10:58:30|1055.2|1054.8|1055.2|1054.8|1055.4|1055|1055.2|1054.8|722
1629716320000|2021-08-23 10:58:40||1054.6||1054.8||1054.8||1054.6|0
1629716340000|2021-08-23 10:59:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1055|1252
1629716350000|2021-08-23 10:59:10|1055.2|1054.8|1055.4|1055|1055.4|1055.2|1055.2|1054.8|0
1629716360000|2021-08-23 10:59:20|1055.2|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|0
1629716380000|2021-08-23 10:59:40|1055.4|1055.2|1055|1054.6|1055.4|1055.2|1055|1054.6|5001
1629716390000|2021-08-23 10:59:50|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|1087
1629716400000|2021-08-23 11:00:00|||||||||926
1629716520000|2021-08-23 11:02:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|307
1629716530000|2021-08-23 11:02:10|1054.2|1053.8|1054.4|1054|1054.4|1054.2|1054.2|1053.8|7638
1629716540000|2021-08-23 11:02:20|1054.2|1053.8|1054.6|1054.2|1054.6|1054.4|1054|1053.8|3569
1629716560000|2021-08-23 11:02:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1629716570000|2021-08-23 11:02:50|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1629716580000|2021-08-23 11:03:00|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1629716590000|2021-08-23 11:03:10|1054.2|1053.8|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|5582
1629716600000|2021-08-23 11:03:20|1054.4||1054.6||1054.6||1054.4||0
1629716610000|2021-08-23 11:03:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1629716620000|2021-08-23 11:03:40||1054.2||1054||1054.2||1054|0
1629716640000|2021-08-23 11:04:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1629716650000|2021-08-23 11:04:10|1054.4|1054|1054.4|1054.2|1054.6|1054.2|1054.2|1054|2907
1629716670000|2021-08-23 11:04:30|1054.6|1054|1054.8|1054.4|1055|1054.8|1054.6|1054|4003
1629716680000|2021-08-23 11:04:40|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.8|1054.4|5344
1629716690000|2021-08-23 11:04:50|1055|1054.8|1054.6|1054.4|1055|1054.8|1054.6|1054.4|4000
1629716700000|2021-08-23 11:05:00||1054.2||1054.4||1054.4||1054.2|0
1629716710000|2021-08-23 11:05:10|1054.8|1054.6|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|48
1629716720000|2021-08-23 11:05:20|1054.4|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|50
1629716730000|2021-08-23 11:05:30||1054.4||1054.4||1054.4||1054.4|0
1629716750000|2021-08-23 11:05:50||1054.2||1054.2||1054.2||1054.2|0
1629716760000|2021-08-23 11:06:00||1054.4||1054.2||1054.4||1054.2|500
1629716790000|2021-08-23 11:06:30|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1629716800000|2021-08-23 11:06:40|1054.4|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|2536
1629716810000|2021-08-23 11:06:50|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|316
1629716820000|2021-08-23 11:07:00|1054.4||1054.4||1054.4||1054.4||0
1629716840000|2021-08-23 11:07:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1629716850000|2021-08-23 11:07:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1629716860000|2021-08-23 11:07:40||1054.2||1054||1054.2||1054|258
1629716880000|2021-08-23 11:08:00||1054.2||1054||1054.2||1054|1109
1629716910000|2021-08-23 11:08:30|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|1247
1629716920000|2021-08-23 11:08:40||1054||1054||1054||1054|0
1629716930000|2021-08-23 11:08:50||1053.8||1053.8||1054||1053.8|0
1629716940000|2021-08-23 11:09:00|1054||1054||1054||1054||0
1629716950000|2021-08-23 11:09:10|1054.2|1054|1054.4|1054|1054.6|1054|1054|1053.8|1169
1629717010000|2021-08-23 11:10:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054|218
1629717030000|2021-08-23 11:10:30|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.4|1054.2|2340
1629717040000|2021-08-23 11:10:40|1054.8|1054.6|1054.4|1054.2|1054.8|1054.6|1054.4|1054.2|1091
1629717060000|2021-08-23 11:11:00|1054.2|1054|1054.2|1053.8|1054.2|1054|1054|1053.8|1026
1629717080000|2021-08-23 11:11:20|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|238
1629717090000|2021-08-23 11:11:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1629717100000|2021-08-23 11:11:40|1054.2||1054.2||1054.2||1054.2||0
1629717110000|2021-08-23 11:11:50|||||||||20
1629717120000|2021-08-23 11:12:00|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.8|293
1629717130000|2021-08-23 11:12:10|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|1086
1629717140000|2021-08-23 11:12:20|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1629717150000|2021-08-23 11:12:30|1053.4|1053|1053.2|1053|1053.6|1053.2|1053.2|1053|0
1629717160000|2021-08-23 11:12:40|1053.4|1052.8|1052.8|1052.6|1053.4|1053|1052.8|1052.6|4853
1629717170000|2021-08-23 11:12:50|1053|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.6|2
1629717180000|2021-08-23 11:13:00|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.2|4082
1629717190000|2021-08-23 11:13:10|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|40
1629717230000|2021-08-23 11:13:50||1052.6||1052.6||1052.6||1052.6|174
1629717240000|2021-08-23 11:14:00|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1629717250000|2021-08-23 11:14:10||1052.4||1052.4||1052.4||1052.4|0
1629717270000|2021-08-23 11:14:30|1052.8||1052.8||1052.8||1052.8||0
1629717280000|2021-08-23 11:14:40|1053|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.4|1223
1629717290000|2021-08-23 11:14:50|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|779
1629717300000|2021-08-23 11:15:00|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|540
1629717310000|2021-08-23 11:15:10|1053.2|1053|1053.4|1053|1053.6|1053.2|1053.2|1052.6|16310
1629717320000|2021-08-23 11:15:20|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.8|20486
1629717330000|2021-08-23 11:15:30|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|2740
1629717350000|2021-08-23 11:15:50|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|0
1629717360000|2021-08-23 11:16:00|1053.6|1053.2|1053.4|1053|1053.6|1053.4|1053.4|1053|194
1629717370000|2021-08-23 11:16:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|2
1629717380000|2021-08-23 11:16:20|1053.6|1053.2|1053.4|1053.2|1053.6|1053.4|1053.4|1053.2|1613
1629717390000|2021-08-23 11:16:30|1053.6||1053.4||1053.6||1053.4||500
1629717400000|2021-08-23 11:16:40|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|1796
1629717420000|2021-08-23 11:17:00|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1629717430000|2021-08-23 11:17:10|1053||1053||1053.2||1053||997
1629717440000|2021-08-23 11:17:20|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|1626
1629717470000|2021-08-23 11:17:50|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1629717480000|2021-08-23 11:18:00|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.8|466
1629717490000|2021-08-23 11:18:10|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1629717500000|2021-08-23 11:18:20|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1052.8|35
1629717510000|2021-08-23 11:18:30|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|300
1629717520000|2021-08-23 11:18:40|1053||1053.2||1053.4||1053||0
1629717530000|2021-08-23 11:18:50||1052.6||1052.8||1052.8||1052.6|0
1629717550000|2021-08-23 11:19:10|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|0
1629717570000|2021-08-23 11:19:30|1053||1053.2||1053.2||1053||0
1629717580000|2021-08-23 11:19:40||1053||1052.8||1053||1052.8|0
1629717590000|2021-08-23 11:19:50||1053||1052.8||1053||1052.8|295
1629717600000|2021-08-23 11:20:00|1053.4|1053|1053.4|1053.2|1053.6|1053.2|1053.2|1053|596
1629717610000|2021-08-23 11:20:10|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|0
1629717620000|2021-08-23 11:20:20|1053|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|500
1629717630000|2021-08-23 11:20:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|358
1629717640000|2021-08-23 11:20:40|1053|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1629717650000|2021-08-23 11:20:50||1052.8||1052.6||1052.8||1052.6|188
1629717670000|2021-08-23 11:21:10|1053.2|1052.8|1053|1052.8|1053.2|1053|1053|1052.6|1504
1629717680000|2021-08-23 11:21:20||1052.6||1052.6||1052.6||1052.6|252
1629717700000|2021-08-23 11:21:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|135
1629717710000|2021-08-23 11:21:50|1052.6|1052.2|1052.8|1052.4|1053|1052.6|1052.6|1052.2|251
1629717720000|2021-08-23 11:22:00||1052.6||1052.4||1052.6||1052.4|0
1629717730000|2021-08-23 11:22:10||1052.6||1052.4||1052.6||1052.4|0
1629717750000|2021-08-23 11:22:30|1052.6|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|375
1629717760000|2021-08-23 11:22:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|263
1629717770000|2021-08-23 11:22:50|1053|1052.6|1053|1052.8|1053|1052.8|1052.8|1052.6|47
1629717780000|2021-08-23 11:23:00||1052.6||1052.8||1052.8||1052.6|4
1629717810000|2021-08-23 11:23:30|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.2|2
1629717820000|2021-08-23 11:23:40|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052.2|500
1629717830000|2021-08-23 11:23:50|1052.6||1052.4||1052.6||1052.4||1303
1629717870000|2021-08-23 11:24:30|1052.6|1052.4|1053.4|1053.2|1053.4|1053.2|1052.4|1052.2|44201
1629717880000|2021-08-23 11:24:40||1053||1053||1053.2||1053|0
1629717890000|2021-08-23 11:24:50|||||||||749
1629717900000|2021-08-23 11:25:00|1053.2||1053.4||1053.4||1053.2||1250
1629717920000|2021-08-23 11:25:20|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1052.8|1052.6|59805
1629717930000|2021-08-23 11:25:30|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|0
1629717950000|2021-08-23 11:25:50|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|500
1629717960000|2021-08-23 11:26:00|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|430
1629717970000|2021-08-23 11:26:10|1053.4||1053.2||1053.4||1053.2||0
1629718000000|2021-08-23 11:26:40|1053||1053.2||1053.2||1053||0
1629718010000|2021-08-23 11:26:50|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1629718020000|2021-08-23 11:27:00|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1629718030000|2021-08-23 11:27:10|1053|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.4|125
1629718040000|2021-08-23 11:27:20|1053||1053||1053||1053||3
1629718060000|2021-08-23 11:27:40|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1629718080000|2021-08-23 11:28:00|1052.8|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.6|1280
1629718090000|2021-08-23 11:28:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|2
1629718110000|2021-08-23 11:28:30|1054.2|1053|1053.6|1053.4|1054.2|1054|1053.6|1052.8|79439
1629718120000|2021-08-23 11:28:40|1053.4|1053.2|1053.4|1053.2|1053.4|1053.4|1053.4|1053.2|915
1629718130000|2021-08-23 11:28:50|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|843
1629718150000|2021-08-23 11:29:10|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|0
1629718160000|2021-08-23 11:29:20|1053.8|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.6|0
1629718170000|2021-08-23 11:29:30|1054||1054||1054||1054||0
1629718180000|2021-08-23 11:29:40|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|631
1629718190000|2021-08-23 11:29:50|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1629718200000|2021-08-23 11:30:00|1054|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.4|995
1629718230000|2021-08-23 11:30:30|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|692
1629718260000|2021-08-23 11:31:00|1053.2||1053.4||1053.4||1053.2||0
1629718270000|2021-08-23 11:31:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|500
1629718280000|2021-08-23 11:31:20|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|0
1629718290000|2021-08-23 11:31:30|1053.6|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.2|509
1629718300000|2021-08-23 11:31:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1629718310000|2021-08-23 11:31:50|1053.4||1053.6||1053.6||1053.4||0
1629718320000|2021-08-23 11:32:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1629718330000|2021-08-23 11:32:10|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1629718340000|2021-08-23 11:32:20|1054||1054||1054||1054||0
1629718350000|2021-08-23 11:32:30|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|0
1629718360000|2021-08-23 11:32:40|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|47
1629718370000|2021-08-23 11:32:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|408
1629718380000|2021-08-23 11:33:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.4|2589
1629718390000|2021-08-23 11:33:10|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1629718400000|2021-08-23 11:33:20|1054||1053.8||1054||1053.8||0
1629718410000|2021-08-23 11:33:30|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|29
1629718420000|2021-08-23 11:33:40|1053.8|1053.4|1054|1053.6|1054|1053.8|1053.6|1053.4|0
1629718450000|2021-08-23 11:34:10|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.4|399
1629718460000|2021-08-23 11:34:20|1053.4|1053.2|1054|1053.4|1054|1053.4|1053.4|1053.2|5000
1629718470000|2021-08-23 11:34:30|1053.8||1053.8||1053.8||1053.8||0
1629718490000|2021-08-23 11:34:50|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|1038
1629718500000|2021-08-23 11:35:00|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|289
1629718510000|2021-08-23 11:35:10|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.6|900
1629718520000|2021-08-23 11:35:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1629718540000|2021-08-23 11:35:40|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|1508
1629718560000|2021-08-23 11:36:00|1054.6||1054.6||1054.6||1054.4||106
1629718570000|2021-08-23 11:36:10|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1629718590000|2021-08-23 11:36:30|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1629718600000|2021-08-23 11:36:40|1055.2|1054.8|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1629718610000|2021-08-23 11:36:50|1055.4||1055.2||1055.4||1055.2||0
1629718620000|2021-08-23 11:37:00||1055||1055||1055||1055|0
1629718630000|2021-08-23 11:37:10|1055.4|1055.2|1055.4|1055|1055.8|1055.4|1055.2|1055|4002
1629718640000|2021-08-23 11:37:20|1055.2||1055.4||1055.4||1055.2||1497
1629718650000|2021-08-23 11:37:30|1055|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.8|4015
1629718660000|2021-08-23 11:37:40|1055||1055.2||1055.2||1055||0
1629718670000|2021-08-23 11:37:50|1055||1055.2||1055.2||1055||0
1629718680000|2021-08-23 11:38:00|1055||1055.2||1055.2||1055||237
1629718690000|2021-08-23 11:38:10|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.4|595
1629718700000|2021-08-23 11:38:20|1055|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|500
1629718710000|2021-08-23 11:38:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1629718720000|2021-08-23 11:38:40||1054.6||1054.4||1054.6||1054.4|0
1629718730000|2021-08-23 11:38:50|1055|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|463
1629718760000|2021-08-23 11:39:20|1055.2|1054.8|1055.2|1054.8|1055.4|1055.2|1055|1054.8|666
1629718770000|2021-08-23 11:39:30|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|19
1629718780000|2021-08-23 11:39:40|1055.2|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|500
1629718790000|2021-08-23 11:39:50|1055||1055.2||1055.4||1055||0
1629718800000|2021-08-23 11:40:00|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.4|1055|0
1629718820000|2021-08-23 11:40:20||1055.2||1055.2||1055.2||1055.2|0
1629718830000|2021-08-23 11:40:30|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|549
1629718840000|2021-08-23 11:40:40|1055.2||1055.4||1055.4||1055.2||0
1629718860000|2021-08-23 11:41:00|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1629718870000|2021-08-23 11:41:10||1054.6||1054.6||1054.6||1054.6|0
1629718880000|2021-08-23 11:41:20||1054.8||1054.8||1054.8||1054.8|0
1629718900000|2021-08-23 11:41:40||1055||1054.8||1055||1054.8|500
1629718910000|2021-08-23 11:41:50||1055||1054.8||1055||1054.8|0
1629718920000|2021-08-23 11:42:00|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1629718930000|2021-08-23 11:42:10|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.6|514
1629718940000|2021-08-23 11:42:20|1054.8||1055||1055||1054.8||0
1629718950000|2021-08-23 11:42:30||1054.8||1054.6||1054.8||1054.6|0
1629718960000|2021-08-23 11:42:40|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|1576
1629718970000|2021-08-23 11:42:50|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|77
1629718980000|2021-08-23 11:43:00|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1629718990000|2021-08-23 11:43:10|1054.6|1054.6|1054.4|1054|1054.8|1054.6|1054.4|1054|529
1629719000000|2021-08-23 11:43:20|1054.6||1054.6||1054.6||1054.6||0
1629719010000|2021-08-23 11:43:30|1054.4||1054.4||1054.4||1054.4||0
1629719030000|2021-08-23 11:43:50|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.4|1054.2|1255
1629719040000|2021-08-23 11:44:00|1054.4|1054.2|1054.4|1054|1054.4|1054.4|1054.4|1054|0
1629719050000|2021-08-23 11:44:10|1054.2|1054.2|1054.6|1054.2|1054.6|1054.2|1054.2|1054.2|0
1629719070000|2021-08-23 11:44:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1629719140000|2021-08-23 11:45:40|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|0
1629719150000|2021-08-23 11:45:50||1053.8||1053.8||1054||1053.8|0
1629719160000|2021-08-23 11:46:00|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|500
1629719170000|2021-08-23 11:46:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|525
1629719210000|2021-08-23 11:46:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|404
1629719220000|2021-08-23 11:47:00|1054||1054||1054||1054||0
1629719230000|2021-08-23 11:47:10|1053.8|1053.2|1053.4|1053|1053.8|1053.2|1053.4|1053|0
1629719240000|2021-08-23 11:47:20|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|0
1629719270000|2021-08-23 11:47:50|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.8|4241
1629719290000|2021-08-23 11:48:10|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|485
1629719310000|2021-08-23 11:48:30|1053.2|1052.4|1053|1052.6|1053.2|1052.8|1053|1052.4|0
1629719320000|2021-08-23 11:48:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1629719340000|2021-08-23 11:49:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|0
1629719380000|2021-08-23 11:49:40|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|0
1629719390000|2021-08-23 11:49:50|1052.8||1052.8||1052.8||1052.8||0
1629719400000|2021-08-23 11:50:00|1053||1053||1053||1052.8||1266
1629719410000|2021-08-23 11:50:10|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.8|633
1629719420000|2021-08-23 11:50:20|1053|1053|1053|1052.6|1053|1053|1053|1052.6|3
1629719440000|2021-08-23 11:50:40|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.4|3000
1629719450000|2021-08-23 11:50:50||1052.4||1052.4||1052.4||1052.4|0
1629719460000|2021-08-23 11:51:00|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|0
1629719480000|2021-08-23 11:51:20|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|76
1629719490000|2021-08-23 11:51:30||1052.6||1052.6||1052.6||1052.6|0
1629719500000|2021-08-23 11:51:40|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|361
1629719540000|2021-08-23 11:52:20|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|4200
1629719550000|2021-08-23 11:52:30||1052.8||1052.8||1052.8||1052.6|0
1629719560000|2021-08-23 11:52:40||1052.6||1052.6||1052.8||1052.6|5
1629719570000|2021-08-23 11:52:50|1053.2|1052.8|1053|1052.4|1053.2|1052.8|1053|1052.4|0
1629719580000|2021-08-23 11:53:00|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|0
1629719590000|2021-08-23 11:53:10||1052.4||1052.6||1052.6||1052.4|0
1629719600000|2021-08-23 11:53:20||1052.4||1052.4||1052.4||1052.4|0
1629719620000|2021-08-23 11:53:40|1052.6|1052.2|1052.6|1052|1052.8|1052.4|1052.6|1052|3000
1629719630000|2021-08-23 11:53:50|1052.4|1051.8|1052.2|1051.6|1052.4|1052|1052.2|1051.6|404
1629719640000|2021-08-23 11:54:00|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.4|1051.8|1503
1629719650000|2021-08-23 11:54:10|1052.2||1052.4||1052.4||1052.2||0
1629719670000|2021-08-23 11:54:30|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|8398
1629719680000|2021-08-23 11:54:40||1052||1052||1052||1052|0
1629719690000|2021-08-23 11:54:50||1051.8||1052||1052||1051.8|404
1629719700000|2021-08-23 11:55:00|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|508
1629719710000|2021-08-23 11:55:10||1052||1052||1052||1052|0
1629719720000|2021-08-23 11:55:20|1052.2|1052.2|1052.2|1052|1052.2|1052.2|1052.2|1052|306
1629719730000|2021-08-23 11:55:30|1052.4||1052.4||1052.4||1052.4||0
1629719750000|2021-08-23 11:55:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1629719760000|2021-08-23 11:56:00||1052||1052.2||1052.2||1052|0
1629719770000|2021-08-23 11:56:10||1052.4||1052.2||1052.4||1052.2|10
1629719780000|2021-08-23 11:56:20|1052.8|1052.4|1052.6|1052.4|1052.8|1052.4|1052.6|1052.2|0
1629719800000|2021-08-23 11:56:40|1052.8||1052.8||1052.8||1052.6||301
1629719810000|2021-08-23 11:56:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1629719820000|2021-08-23 11:57:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1629719830000|2021-08-23 11:57:10||1052.2||1052.4||1052.4||1052.2|0
1629719840000|2021-08-23 11:57:20|1052.6||1052.6||1052.6||1052.6||0
1629719850000|2021-08-23 11:57:30|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|229
1629719860000|2021-08-23 11:57:40|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|500
1629719870000|2021-08-23 11:57:50|1052.8|1052.8|1053|1052.6|1053.2|1052.8|1052.8|1052.6|3732
1629719890000|2021-08-23 11:58:10|1052.8|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.6|53
1629719910000|2021-08-23 11:58:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|500
1629719930000|2021-08-23 11:58:50|1053||1052.6||1053||1052.6||0
1629719960000|2021-08-23 11:59:20|1052.4|1052.2|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|1452
1629719970000|2021-08-23 11:59:30||1052||1051.8||1052||1051.8|278
1629719980000|2021-08-23 11:59:40|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|400
1629720000000|2021-08-23 12:00:00|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|170
1629720020000|2021-08-23 12:00:20|1051.8||1052||1052||1051.8||0
1629720030000|2021-08-23 12:00:30|1051.8||1052||1052||1051.8||0
1629720040000|2021-08-23 12:00:40|1051.8|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|605
1629720050000|2021-08-23 12:00:50|1051.8||1052||1052||1051.8||0
1629720060000|2021-08-23 12:01:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|154
1629720070000|2021-08-23 12:01:10|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.6|1051|0
1629720080000|2021-08-23 12:01:20||1051.2||1051.2||1051.2||1051.2|0
1629720090000|2021-08-23 12:01:30|1051.4||1051.6||1051.6||1051.4||0
1629720110000|2021-08-23 12:01:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|184
1629720130000|2021-08-23 12:02:10|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|239
1629720140000|2021-08-23 12:02:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1629720150000|2021-08-23 12:02:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1629720170000|2021-08-23 12:02:50|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1629720180000|2021-08-23 12:03:00|1051|1051|1051.2|1050.8|1051.2|1051|1051|1050.8|741
1629720190000|2021-08-23 12:03:10|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|1058
1629720200000|2021-08-23 12:03:20||1050.8||1050.8||1051||1050.8|0
1629720220000|2021-08-23 12:03:40|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1050.8|1212
1629720230000|2021-08-23 12:03:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1629720240000|2021-08-23 12:04:00|1051||1051.2||1051.2||1051||0
1629720250000|2021-08-23 12:04:10|1051|1051|1051.4|1051|1051.4|1051|1051|1051|0
1629720260000|2021-08-23 12:04:20|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051|0
1629720270000|2021-08-23 12:04:30|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|16
1629720280000|2021-08-23 12:04:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|79
1629720310000|2021-08-23 12:05:10||1051.4||1051.2||1051.4||1051.2|0
1629720320000|2021-08-23 12:05:20|1051.8||1051.6||1051.8||1051.6||0
1629720330000|2021-08-23 12:05:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|0
1629720340000|2021-08-23 12:05:40||1051.4||1051.2||1051.4||1051.2|3009
1629720360000|2021-08-23 12:06:00|1051.8|1051.4|1051.8|1051.6|1052|1051.8|1051.8|1051.4|5967
1629720370000|2021-08-23 12:06:10|1052|1051.8|1052|1051.8|1052|1051.8|1051.8|1051.8|46
1629720380000|2021-08-23 12:06:20|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|3000
1629720390000|2021-08-23 12:06:30|1051.6|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|0
1629720420000|2021-08-23 12:07:00|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|165
1629720430000|2021-08-23 12:07:10|1051.2||1051.4||1051.4||1051.2||0
1629720440000|2021-08-23 12:07:20|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1629720450000|2021-08-23 12:07:30|1051.2||1051.4||1051.4||1051.2||0
1629720460000|2021-08-23 12:07:40|1051.2||1051.2||1051.2||1051.2||0
1629720470000|2021-08-23 12:07:50||1050.8||1051||1051||1050.8|0
1629720490000|2021-08-23 12:08:10|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051|405
1629720500000|2021-08-23 12:08:20|1051.4|1051|1051.4|1051.2|1051.4|1051.2|1051.4|1051|0
1629720510000|2021-08-23 12:08:30|1051.6|1050.6|1051.4|1051.2|1051.6|1051.2|1051|1050.6|19026
1629720520000|2021-08-23 12:08:40|||||||||105
1629720530000|2021-08-23 12:08:50|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1050.8|0
1629720540000|2021-08-23 12:09:00|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051|172
1629720550000|2021-08-23 12:09:10|1051.4||1051.4||1051.4||1051.4||0
1629720560000|2021-08-23 12:09:20|1051.6||1051.6||1051.6||1051.6||0
1629720570000|2021-08-23 12:09:30|1051.4|1051.4|1051.4|1051.2|1051.4|1051.4|1051.4|1051.2|748
1629720590000|2021-08-23 12:09:50|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|2358
1629720600000|2021-08-23 12:10:00|1051.4|1051.4|1051.6|1051.4|1051.8|1051.4|1051.4|1051.2|1701
1629720610000|2021-08-23 12:10:10|1051.8||1051.8||1051.8||1051.8||0
1629720620000|2021-08-23 12:10:20||1051.6||1051.4||1051.6||1051.4|151
1629720630000|2021-08-23 12:10:30|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1629720640000|2021-08-23 12:10:40|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.8|0
1629720650000|2021-08-23 12:10:50|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1052|0
1629720660000|2021-08-23 12:11:00|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1051.8|0
1629720670000|2021-08-23 12:11:10|1052.2|1051.8|1051.8|1051.6|1052.2|1051.8|1051.8|1051.4|500
1629720680000|2021-08-23 12:11:20|1052|1051.8|1051.8|1051.6|1052.2|1051.8|1051.8|1051.4|64
1629720690000|2021-08-23 12:11:30||1051.4||1051.4||1051.4||1051.4|404
1629720700000|2021-08-23 12:11:40||1051.6||1051.6||1051.6||1051.6|0
1629720730000|2021-08-23 12:12:10||1051.4||1051.4||1051.6||1051.4|0
1629720740000|2021-08-23 12:12:20||1051.6||1051.4||1051.6||1051.4|0
1629720750000|2021-08-23 12:12:30||1051.6||1051.6||1051.6||1051.6|5
1629720760000|2021-08-23 12:12:40|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|2466
1629720770000|2021-08-23 12:12:50|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|263
1629720780000|2021-08-23 12:13:00|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1629720790000|2021-08-23 12:13:10||1052||1052||1052||1051.8|0
1629720800000|2021-08-23 12:13:20|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|1040
1629720810000|2021-08-23 12:13:30||1052.2||1052.2||1052.2||1052|0
1629720830000|2021-08-23 12:13:50|1052.6|1052.4|1052.4|1052|1052.6|1052.4|1052.4|1052|90
1629720840000|2021-08-23 12:14:00|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.6|506
1629720860000|2021-08-23 12:14:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1629720870000|2021-08-23 12:14:30||1052.4||1052.2||1052.4||1052.2|0
1629720880000|2021-08-23 12:14:40|1052.4|1052|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|0
1629720890000|2021-08-23 12:14:50|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1629720900000|2021-08-23 12:15:00|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1629720920000|2021-08-23 12:15:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|98
1629720940000|2021-08-23 12:15:40|1052|1051.6|1052.2|1051.6|1052.2|1051.8|1052|1051.6|0
1629720950000|2021-08-23 12:15:50|1052|1051.4|1051.6|1051.2|1052|1051.4|1051.4|1051.2|0
1629720960000|2021-08-23 12:16:00|1051.4|1051|1051|1050.6|1051.4|1051.2|1051|1050.6|0
1629720980000|2021-08-23 12:16:20|1050.8|1050.8|1051.2|1050.8|1051.2|1050.8|1050.8|1050.8|0
1629720990000|2021-08-23 12:16:30|1051.4|1051|1051.4|1050.8|1051.4|1051|1051.4|1050.8|0
1629721000000|2021-08-23 12:16:40|1051.2||1051.2||1051.2||1051.2||0
1629721020000|2021-08-23 12:17:00|1051.4|1050.6|1051.4|1050.8|1051.4|1051|1051.2|1050.6|0
1629721040000|2021-08-23 12:17:20|1051.2||1051.2||1051.2||1051.2||0
1629721050000|2021-08-23 12:17:30|1051.4||1051.2||1051.4||1051.2||0
1629721060000|2021-08-23 12:17:40|1051.4||1051.2||1051.4||1051.2||0
1629721110000|2021-08-23 12:18:30|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1629721120000|2021-08-23 12:18:40||1050.2||1050.4||1050.4||1050.2|0
1629721140000|2021-08-23 12:19:00|1051|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.6|199
1629721150000|2021-08-23 12:19:10|||||||||238
1629721160000|2021-08-23 12:19:20|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|409
1629721180000|2021-08-23 12:19:40|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1050.8|1050.8|142
1629721210000|2021-08-23 12:20:10|1051.4|1051|1051.2|1050.8|1051.4|1051|1051|1050.8|0
1629721230000|2021-08-23 12:20:30|1051||1051.2||1051.2||1051||0
1629721240000|2021-08-23 12:20:40|1051|1050.6|1051|1050.6|1051.2|1050.6|1051|1050.6|826
1629721250000|2021-08-23 12:20:50|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.6|0
1629721260000|2021-08-23 12:21:00|1051||1051||1051||1051||0
1629721270000|2021-08-23 12:21:10|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1629721280000|2021-08-23 12:21:20||1050.6||1050.6||1050.6||1050.6|0
1629721300000|2021-08-23 12:21:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050|0
1629721310000|2021-08-23 12:21:50|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|2252
1629721320000|2021-08-23 12:22:00|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|142
1629721330000|2021-08-23 12:22:10|1050.6|1050.4|1050|1049.6|1050.6|1050.4|1050|1049.6|20859
1629721340000|2021-08-23 12:22:20|1050.2|1049.8|1050.2|1050|1050.4|1050|1050.2|1049.8|441
1629721350000|2021-08-23 12:22:30|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|0
1629721360000|2021-08-23 12:22:40|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.2|1581
1629721370000|2021-08-23 12:22:50|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|446
1629721380000|2021-08-23 12:23:00|1050|1049.4|1049.8|1049.6|1050.2|1049.6|1049.8|1049.4|206
1629721390000|2021-08-23 12:23:10|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|0
1629721420000|2021-08-23 12:23:40|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1629721430000|2021-08-23 12:23:50|1050.2|1049.8|1050.2|1050|1050.4|1050|1050.2|1049.8|2
1629721440000|2021-08-23 12:24:00|1050.4||1050.4||1050.4||1050.4||0
1629721470000|2021-08-23 12:24:30|1050.2|1050.2|1050.6|1050.2|1050.6|1050.2|1050.2|1050|2751
1629721480000|2021-08-23 12:24:40|1050.8||1050.6||1050.8||1050.4||0
1629721490000|2021-08-23 12:24:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|194
1629721510000|2021-08-23 12:25:10|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|361
1629721520000|2021-08-23 12:25:20|1051.2|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|81
1629721530000|2021-08-23 12:25:30|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1050.8|1050.6|5125
1629721540000|2021-08-23 12:25:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|700
1629721550000|2021-08-23 12:25:50|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|0
1629721560000|2021-08-23 12:26:00|1051.4||1051.2||1051.4||1051.2||0
1629721570000|2021-08-23 12:26:10|1051|1050.8|1051.2|1051|1051.2|1051|1051|1050.8|303
1629721580000|2021-08-23 12:26:20|1051|1050.8|1051.6|1051.2|1051.6|1051.2|1051|1050.8|42
1629721600000|2021-08-23 12:26:40|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1051|758
1629721610000|2021-08-23 12:26:50|1051.4||1051.6||1051.6||1051.4||0
1629721620000|2021-08-23 12:27:00|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|1076
1629721630000|2021-08-23 12:27:10|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|2000
1629721640000|2021-08-23 12:27:20|1051.2|1051|1051.2|1050.8|1051.2|1051|1050.8|1050.6|4899
1629721650000|2021-08-23 12:27:30|1051.4|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|742
1629721660000|2021-08-23 12:27:40||1051.2||1051.2||1051.2||1051.2|238
1629721670000|2021-08-23 12:27:50|1051.2|1051|1051.2|1050.6|1051.2|1051|1051.2|1050.6|0
1629721680000|2021-08-23 12:28:00||1050.8||1050.8||1050.8||1050.8|0
1629721690000|2021-08-23 12:28:10|||||||||98
1629721710000|2021-08-23 12:28:30|1051.4||1051.4||1051.4||1051.4||0
1629721750000|2021-08-23 12:29:10|1051.6|1051|1051.4|1051.2|1051.6|1051.2|1051.4|1051|0
1629721760000|2021-08-23 12:29:20||1051||1051.2||1051.2||1051|0
1629721790000|2021-08-23 12:29:50|||||||||2
1629721800000|2021-08-23 12:30:00|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|971
1629721810000|2021-08-23 12:30:10||1051||1051.2||1051.2||1051|0
1629721830000|2021-08-23 12:30:30||1051.4||1051.4||1051.4||1051.4|0
1629721850000|2021-08-23 12:30:50|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|45
1629721870000|2021-08-23 12:31:10||1051.4||1051.2||1051.4||1051.2|0
1629721900000|2021-08-23 12:31:40|1051.4||1051.6||1051.6||1051.4||0
1629721910000|2021-08-23 12:31:50||1051.4||1051.2||1051.4||1051.2|0
1629721920000|2021-08-23 12:32:00|1051.8|1051.4|1052|1051.6|1052.2|1051.8|1051.6|1051.4|604
1629721930000|2021-08-23 12:32:10|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.8|881
1629721940000|2021-08-23 12:32:20|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1629721950000|2021-08-23 12:32:30|1051.8|1051.4|1051.8|1051.4|1052|1051.8|1051.8|1051.4|200
1629721960000|2021-08-23 12:32:40||1051.6||1051.6||1051.6||1051.6|0
1629721970000|2021-08-23 12:32:50||1051.4||1051.4||1051.4||1051.4|0
1629721990000|2021-08-23 12:33:10|1051.6|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|46
1629722000000|2021-08-23 12:33:20|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051.2|1249
1629722010000|2021-08-23 12:33:30|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1051|987
1629722030000|2021-08-23 12:33:50|1051.4|1051.4|1051.4|1051.2|1051.4|1051.4|1051.4|1051.2|250
1629722040000|2021-08-23 12:34:00|1051.6|1051.4|1051.8|1051.6|1051.8|1051.6|1051.4|1051.2|128
1629722070000|2021-08-23 12:34:30|1052|1051.8|1052.2|1052|1052.4|1052|1052|1051.8|0
1629722080000|2021-08-23 12:34:40|1052|1051.8|1051.8|1051.4|1052|1051.8|1051.8|1051.4|954
1629722090000|2021-08-23 12:34:50|1051.6|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051.2|0
1629722100000|2021-08-23 12:35:00|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1629722110000|2021-08-23 12:35:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|0
1629722120000|2021-08-23 12:35:20||1051.6||1051.6||1051.6||1051.4|0
1629722130000|2021-08-23 12:35:30|1052|1051.4|1052.2|1051.8|1052.4|1052|1051.8|1051.4|11175
1629722140000|2021-08-23 12:35:40|1052|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|0
1629722160000|2021-08-23 12:36:00|1051.8|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1629722170000|2021-08-23 12:36:10|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|500
1629722180000|2021-08-23 12:36:20|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1629722200000|2021-08-23 12:36:40|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|831
1629722220000|2021-08-23 12:37:00|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|0
1629722230000|2021-08-23 12:37:10|1051.2|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|354
1629722260000|2021-08-23 12:37:40|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1629722270000|2021-08-23 12:37:50|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1629722280000|2021-08-23 12:38:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|0
1629722290000|2021-08-23 12:38:10|1050.6||1050.6||1050.6||1050.6||0
1629722300000|2021-08-23 12:38:20|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|81
1629722330000|2021-08-23 12:38:50|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1629722340000|2021-08-23 12:39:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|760
1629722360000|2021-08-23 12:39:20|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1629722370000|2021-08-23 12:39:30|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.6|54
1629722380000|2021-08-23 12:39:40|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1629722390000|2021-08-23 12:39:50|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.4|625
1629722400000|2021-08-23 12:40:00|1050.6|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050.2|221
1629722410000|2021-08-23 12:40:10|1050.6|1050.4|1051|1050.4|1051|1050.6|1050.6|1050.4|476
1629722420000|2021-08-23 12:40:20|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|0
1629722430000|2021-08-23 12:40:30|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.8|1050.4|0
1629722440000|2021-08-23 12:40:40|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1629722450000|2021-08-23 12:40:50|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.8|1050.4|0
1629722460000|2021-08-23 12:41:00|1050.8|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|541
1629722470000|2021-08-23 12:41:10|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1050.4|1050|0
1629722500000|2021-08-23 12:41:40|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|7664
1629722520000|2021-08-23 12:42:00|1050.6|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|45
1629722530000|2021-08-23 12:42:10||1050||1050||1050||1050|0
1629722540000|2021-08-23 12:42:20|1050.4||1050.4||1050.4||1050.4||0
1629722570000|2021-08-23 12:42:50|1050.6|1050.2|1050.8|1050.2|1050.8|1050.4|1050.4|1050|545
1629722580000|2021-08-23 12:43:00|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|0
1629722590000|2021-08-23 12:43:10|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1629722600000|2021-08-23 12:43:20|1050.8|1050.4|1050.8|1050.6|1051|1050.6|1050.8|1050.4|0
1629722610000|2021-08-23 12:43:30||1050.4||1050.4||1050.6||1050.4|404
1629722620000|2021-08-23 12:43:40||1050.6||1050.6||1050.6||1050.6|0
1629722630000|2021-08-23 12:43:50||1050.4||1050.6||1050.6||1050.4|0
1629722650000|2021-08-23 12:44:10|1051|1050.4|1050.8|1050.6|1051|1050.8|1050.8|1050.4|571
1629722660000|2021-08-23 12:44:20||1050.4||1050.6||1050.6||1050.4|0
1629722670000|2021-08-23 12:44:30|1051|1050.8|1051|1050.8|1051|1050.8|1050.8|1050.6|188
1629722690000|2021-08-23 12:44:50|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|4
1629722710000|2021-08-23 12:45:10|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.4|531
1629722720000|2021-08-23 12:45:20|1051||1051||1051||1050.8||0
1629722730000|2021-08-23 12:45:30|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1629722740000|2021-08-23 12:45:40|1050.6|1050.2|1050.4|1050|1050.8|1050.2|1050.2|1050|499
1629722750000|2021-08-23 12:45:50|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|500
1629722760000|2021-08-23 12:46:00|1050.2||1050.4||1050.4||1050.2||0
1629722770000|2021-08-23 12:46:10|1050.2||1050.2||1050.4||1050.2||0
1629722780000|2021-08-23 12:46:20|1050.4||1050.4||1050.4||1050.4||0
1629722800000|2021-08-23 12:46:40||1050.2||1050||1050.2||1050|1015
1629722810000|2021-08-23 12:46:50||1050.2||1050.2||1050.2||1050.2|0
1629722820000|2021-08-23 12:47:00|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|137
1629722830000|2021-08-23 12:47:10|1050.2|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|0
1629722850000|2021-08-23 12:47:30|1050.2||1050.4||1050.4||1050.2||0
1629722860000|2021-08-23 12:47:40|1050.2||1050.4||1050.4||1050.2||404
1629722870000|2021-08-23 12:47:50|1050.2||1050.4||1050.4||1050.2||0
1629722880000|2021-08-23 12:48:00|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050|1049.6|5172
1629722890000|2021-08-23 12:48:10|1050|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1629722910000|2021-08-23 12:48:30||1049.8||1049.6||1049.8||1049.6|0
1629722930000|2021-08-23 12:48:50|1050.2|1049.8|1050.4|1050|1050.4|1050|1050|1049.8|583
1629722940000|2021-08-23 12:49:00|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.8|1
1629722950000|2021-08-23 12:49:10|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1629722960000|2021-08-23 12:49:20|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|0
1629722970000|2021-08-23 12:49:30|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.8|1049.4|923
1629722980000|2021-08-23 12:49:40|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1629723000000|2021-08-23 12:50:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1629723010000|2021-08-23 12:50:10|1049.6|1049.6|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|0
1629723020000|2021-08-23 12:50:20|1049.8|1049.2|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|0
1629723030000|2021-08-23 12:50:30|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|254
1629723040000|2021-08-23 12:50:40|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1629723050000|2021-08-23 12:50:50|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1629723060000|2021-08-23 12:51:00|1050.2||1050.4||1050.4||1050.2||300
1629723070000|2021-08-23 12:51:10||1050.2||1050||1050.2||1050|0
1629723090000|2021-08-23 12:51:30|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|846
1629723120000|2021-08-23 12:52:00||1050||1050||1050||1050|27
1629723130000|2021-08-23 12:52:10|1050.2||1050.2||1050.2||1050.2||0
1629723150000|2021-08-23 12:52:30|||||||||464
1629723160000|2021-08-23 12:52:40|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|239
1629723170000|2021-08-23 12:52:50||1049.8||1049.6||1049.8||1049.6|0
1629723190000|2021-08-23 12:53:10|1049.8||1049.8||1049.8||1049.8||1150
1629723200000|2021-08-23 12:53:20||1049.4||1049.4||1049.4||1049.4|127
1629723210000|2021-08-23 12:53:30||1049.6||1049.6||1049.6||1049.6|27
1629723220000|2021-08-23 12:53:40||1049.4||1049.6||1049.6||1049.4|0
1629723230000|2021-08-23 12:53:50|1050|1049.4|1049.6|1049.2|1050|1049.4|1049.6|1049.2|765
1629723240000|2021-08-23 12:54:00|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.4|1192
1629723270000|2021-08-23 12:54:30|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1629723280000|2021-08-23 12:54:40||1049.4||1049.4||1049.4||1049.4|0
1629723290000|2021-08-23 12:54:50||1049.6||1049.6||1049.6||1049.6|0
1629723300000|2021-08-23 12:55:00||1049.8||1049.6||1049.8||1049.6|0
1629723310000|2021-08-23 12:55:10||1049.8||1049.6||1049.8||1049.6|0
1629723330000|2021-08-23 12:55:30||1049.8||1049.6||1049.8||1049.6|0
1629723340000|2021-08-23 12:55:40|1049.8||1050||1050||1049.8||0
1629723350000|2021-08-23 12:55:50|1049.8|1049.8|1049.8|1049.6|1050|1049.8|1049.8|1049.6|703
1629723360000|2021-08-23 12:56:00|1049.6|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.4|3
1629723380000|2021-08-23 12:56:20|1049.8|1049.4|1049.4|1049.2|1049.8|1049.4|1049.4|1049.2|764
1629723390000|2021-08-23 12:56:30|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|564
1629723400000|2021-08-23 12:56:40|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|484
1629723410000|2021-08-23 12:56:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1629723430000|2021-08-23 12:57:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1629723450000|2021-08-23 12:57:30||1049.6||1049.6||1049.6||1049.6|0
1629723460000|2021-08-23 12:57:40|1050||1050||1050||1050||413
1629723470000|2021-08-23 12:57:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|478
1629723480000|2021-08-23 12:58:00|1049.6||1049.6||1049.8||1049.6||0
1629723490000|2021-08-23 12:58:10||1049.2||1049.4||1049.4||1049.2|436
1629723500000|2021-08-23 12:58:20|1049.4|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1049|1278
1629723520000|2021-08-23 12:58:40||1049.2||1049||1049.2||1049|0
1629723540000|2021-08-23 12:59:00|1049.2|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|0
1629723550000|2021-08-23 12:59:10|1049.2||1049.4||1049.4||1049.2||0
1629723560000|2021-08-23 12:59:20||1049.2||1049.2||1049.2||1049.2|0
1629723570000|2021-08-23 12:59:30||1049||1049.2||1049.2||1049|0
1629723580000|2021-08-23 12:59:40||1049||1049.2||1049.2||1049|474
1629723590000|2021-08-23 12:59:50|1049.6||1049.4||1049.6||1049.4||181
1629723600000|2021-08-23 13:00:00|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1049|0
1629723610000|2021-08-23 13:00:10|1049.4||1049.2||1049.4||1049.2||316
1629723620000|2021-08-23 13:00:20|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|572
1629723640000|2021-08-23 13:00:40|1049.2||1049||1049.2||1049||2
1629723650000|2021-08-23 13:00:50|1049.2|1049|1049.2|1049|1049.4|1049|1049.2|1049|82
1629723660000|2021-08-23 13:01:00|1049.4|1049.2|1049.4|1049.2|1049.6|1049.4|1049.2|1049|4629
1629723670000|2021-08-23 13:01:10|1049.6|1049|1049.6|1049.4|1049.6|1049.4|1049.6|1049|56
1629723680000|2021-08-23 13:01:20|1049.4|1049.2|1049|1048.8|1049.4|1049.2|1049|1048.8|719
1629723690000|2021-08-23 13:01:30|1048.8|1048.6|1049|1048.6|1049.2|1048.6|1048.8|1048.4|7863
1629723700000|2021-08-23 13:01:40|1048.8|1048.4|1047.4|1047.2|1048.8|1048.4|1047.4|1047|19477
1629723710000|2021-08-23 13:01:50|1047.2|1047|1047.6|1047.2|1047.8|1047.4|1047.2|1047|8470
1629723720000|2021-08-23 13:02:00|1047.8|1047.4|1048|1047.6|1048|1047.8|1047.8|1047.4|2145
1629723730000|2021-08-23 13:02:10|1048.2||1048||1048.2||1048||0
1629723740000|2021-08-23 13:02:20|1048.2|1047.4|1047.6|1047.4|1048.2|1047.4|1047.6|1047.4|0
1629723750000|2021-08-23 13:02:30|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|379
1629723760000|2021-08-23 13:02:40|1047.6|1047.2|1047.4|1047.2|1047.6|1047.2|1047.4|1047|1025
1629723770000|2021-08-23 13:02:50|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|0
1629723780000|2021-08-23 13:03:00|1047.8|1047.4|1048.2|1047.8|1048.2|1047.8|1047.6|1047.2|1653
1629723790000|2021-08-23 13:03:10|1048|1048|1048|1047.6|1048|1048|1048|1047.6|0
1629723810000|2021-08-23 13:03:30|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|547
1629723820000|2021-08-23 13:03:40|1048.2|1048|1048|1047.6|1048.2|1048|1047.8|1047.6|6251
1629723830000|2021-08-23 13:03:50|1048.2||1048.2||1048.2||1048.2||0
1629723850000|2021-08-23 13:04:10|1048|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.4|0
1629723860000|2021-08-23 13:04:20|1048.2|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.6|700
1629723870000|2021-08-23 13:04:30|1048.2||1048.2||1048.2||1048||165
1629723890000|2021-08-23 13:04:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|500
1629723900000|2021-08-23 13:05:00|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.6|450
1629723910000|2021-08-23 13:05:10|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|169
1629723920000|2021-08-23 13:05:20|1047.8|1047.8|1048.2|1047.6|1048.2|1047.8|1047.8|1047.6|70
1629723930000|2021-08-23 13:05:30|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|0
1629723960000|2021-08-23 13:06:00|1048|1047.6|1047.6|1047.2|1048.2|1047.6|1047.6|1047.2|532
1629723990000|2021-08-23 13:06:30||1047||1047.2||1047.2||1047|0
1629724030000|2021-08-23 13:07:10|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|115
1629724040000|2021-08-23 13:07:20|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1629724060000|2021-08-23 13:07:40||1047.2||1047||1047.2||1047|0
1629724070000|2021-08-23 13:07:50|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1046.6|1046.4|5215
1629724080000|2021-08-23 13:08:00|1046.8|1047|1047|1046.6|1047.2|1047|1046.8|1046.6|8120
1629724100000|2021-08-23 13:08:20|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|1225
1629724120000|2021-08-23 13:08:40|1047|1046.6|1047|1046.8|1047.2|1046.8|1047|1046.6|2614
1629724130000|2021-08-23 13:08:50|1046.8|1046.6|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|769
1629724140000|2021-08-23 13:09:00||1046.6||1046.4||1046.6||1046.4|0
1629724150000|2021-08-23 13:09:10||1046.6||1046.6||1046.6||1046.4|0
1629724160000|2021-08-23 13:09:20|1047||1047.2||1047.2||1046.8||243
1629724170000|2021-08-23 13:09:30|1047|1046.8|1047|1046.6|1047|1047|1047|1046.6|0
1629724200000|2021-08-23 13:10:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|0
1629724210000|2021-08-23 13:10:10|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.6|1046.2|0
1629724220000|2021-08-23 13:10:20||1046.2||1046.4||1046.4||1046.2|0
1629724230000|2021-08-23 13:10:30||1046.2||1046.2||1046.2||1046.2|0
1629724250000|2021-08-23 13:10:50||1046.4||1046.2||1046.4||1046.2|0
1629724260000|2021-08-23 13:11:00|1046.4|1046.4|1046.4|1046.2|1046.6|1046.4|1046.4|1046|1200
1629724270000|2021-08-23 13:11:10|1046.6|1046.4|1046.6|1046.2|1046.8|1046.4|1046.4|1046.2|1418
1629724280000|2021-08-23 13:11:20|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1046|230
1629724310000|2021-08-23 13:11:50|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|319
1629724320000|2021-08-23 13:12:00|1047||1047||1047||1046.8||66
1629724330000|2021-08-23 13:12:10|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1629724350000|2021-08-23 13:12:30|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|329
1629724360000|2021-08-23 13:12:40|1047|1046.6|1047.6|1047.2|1047.6|1047.2|1046.8|1046.6|5945
1629724370000|2021-08-23 13:12:50|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|2973
1629724380000|2021-08-23 13:13:00|1047.6|1047.4|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|45
1629724390000|2021-08-23 13:13:10|1048|1047.8|1047.6|1047.2|1048|1047.8|1047.6|1047|5001
1629724430000|2021-08-23 13:13:50|1047.4||1047.4||1047.4||1047.4||830
1629724440000|2021-08-23 13:14:00|1047.2|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|1690
1629724450000|2021-08-23 13:14:10|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|4
1629724470000|2021-08-23 13:14:30|1047.8|1047.6|1047.4|1047|1047.8|1047.6|1047.4|1047|1246
1629724480000|2021-08-23 13:14:40|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1629724490000|2021-08-23 13:14:50||1046.4||1046.8||1046.8||1046.4|0
1629724500000|2021-08-23 13:15:00|1047.2|1047|1047.4|1046.8|1047.4|1047|1047|1046.8|177
1629724510000|2021-08-23 13:15:10|1047.2||1047.2||1047.2||1047.2||0
1629724560000|2021-08-23 13:16:00|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1046.8|2647
1629724590000|2021-08-23 13:16:30||1046.8||1047||1047||1046.8|2
1629724600000|2021-08-23 13:16:40||1046.8||1046.8||1046.8||1046.8|0
1629724610000|2021-08-23 13:16:50||1047||1047||1047||1046.8|0
1629724620000|2021-08-23 13:17:00|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|0
1629724630000|2021-08-23 13:17:10|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|64
1629724640000|2021-08-23 13:17:20|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.4|0
1629724650000|2021-08-23 13:17:30||1046.4||1046.6||1046.6||1046.4|0
1629724660000|2021-08-23 13:17:40||1046.4||1046.6||1046.6||1046.4|0
1629724670000|2021-08-23 13:17:50|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1046.8|1046.6|165
1629724680000|2021-08-23 13:18:00|1047.4|1047|1047.4|1047.2|1047.6|1047.2|1047.2|1047|1371
1629724690000|2021-08-23 13:18:10|1047.6||1047.4||1047.6||1047.4||29
1629724730000|2021-08-23 13:18:50|1047.6|1047|1047.6|1047.2|1047.8|1047.4|1047.6|1047|0
1629724740000|2021-08-23 13:19:00|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1047|2
1629724750000|2021-08-23 13:19:10|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|806
1629724810000|2021-08-23 13:20:10|1047.2|1046.8|1047.2|1047|1047.4|1047|1047|1046.8|10913
1629724820000|2021-08-23 13:20:20||1046.8||1047||1047||1046.8|0
1629724830000|2021-08-23 13:20:30|1047|1046.8|1047|1046.8|1047.2|1046.8|1046.8|1046.6|570
1629724840000|2021-08-23 13:20:40||1046.6||1046.8||1046.8||1046.6|0
1629724850000|2021-08-23 13:20:50||1046.6||1046.6||1046.8||1046.6|0
1629724860000|2021-08-23 13:21:00|1047.2|1046.8|1047.4|1047|1047.4|1047.2|1047|1046.6|1313
1629724870000|2021-08-23 13:21:10|1047.2|1047.2|1047.4|1047.2|1047.4|1047.2|1047.2|1047.2|478
1629724880000|2021-08-23 13:21:20|1047.2|1047|1047.2|1047|1047.4|1047|1047.2|1046.8|250
1629724890000|2021-08-23 13:21:30|1047|1046.8|1047.2|1047|1047.2|1047|1047|1046.8|0
1629724900000|2021-08-23 13:21:40||1046.8||1046.8||1047||1046.8|0
1629724910000|2021-08-23 13:21:50||1047||1046.8||1047||1046.8|0
1629724930000|2021-08-23 13:22:10||1047||1047||1047||1047|0
1629724940000|2021-08-23 13:22:20|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|1047.4|1047|297
1629724950000|2021-08-23 13:22:30||1047||1047.2||1047.2||1047|0
1629724960000|2021-08-23 13:22:40|1047.6|1047|1047.6|1047.2|1047.6|1047.2|1047.6|1047|0
1629724970000|2021-08-23 13:22:50|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.4|1047|755
1629724980000|2021-08-23 13:23:00|1047.2||1047.4||1047.4||1047.2||0
1629724990000|2021-08-23 13:23:10|1047.2||1047.4||1047.4||1047.2||0
1629725000000|2021-08-23 13:23:20|1047.2||1047.4||1047.4||1047.2||0
1629725010000|2021-08-23 13:23:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1629725030000|2021-08-23 13:23:50|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|328
1629725040000|2021-08-23 13:24:00|1047.2|1047.2|1047.4|1047.2|1047.4|1047.2|1047.2|1047|0
1629725050000|2021-08-23 13:24:10||1047||1047||1047||1047|0
1629725060000|2021-08-23 13:24:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|526
1629725070000|2021-08-23 13:24:30||1047.4||1047.4||1047.4||1047.4|0
1629725080000|2021-08-23 13:24:40|1047.4|1047.2|1047.2|1046.8|1047.4|1047.4|1047.2|1046.8|5668
1629725090000|2021-08-23 13:24:50||1047||1047||1047||1047|0
1629725100000|2021-08-23 13:25:00|1047.4|1046.8|1047.6|1047.2|1047.8|1047.6|1047.2|1046.8|1950
1629725110000|2021-08-23 13:25:10|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1047|71
1629725130000|2021-08-23 13:25:30|1047.2|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1047|1461
1629725140000|2021-08-23 13:25:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1629725150000|2021-08-23 13:25:50|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1629725160000|2021-08-23 13:26:00|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|570
1629725170000|2021-08-23 13:26:10|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1629725190000|2021-08-23 13:26:30|1047.2|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.6|220
1629725200000|2021-08-23 13:26:40||1046.6||1046.6||1046.6||1046.6|90
1629725210000|2021-08-23 13:26:50|1046.8||1047||1047||1046.8||114
1629725250000|2021-08-23 13:27:30|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1629725260000|2021-08-23 13:27:40|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|140
1629725270000|2021-08-23 13:27:50|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|216
1629725280000|2021-08-23 13:28:00|1047.4|1047|1047.4|1047.2|1047.6|1047.2|1047.2|1047|0
1629725290000|2021-08-23 13:28:10|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1046.8|25
1629725300000|2021-08-23 13:28:20||1047.2||1047||1047.2||1047|0
1629725320000|2021-08-23 13:28:40|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.4|1047|922
1629725330000|2021-08-23 13:28:50|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|0
1629725340000|2021-08-23 13:29:00|1047.8|1047.4|1047.6|1047.4|1048|1047.6|1047.6|1047.4|500
1629725350000|2021-08-23 13:29:10||1047.2||1047.2||1047.2||1047.2|223
1629725360000|2021-08-23 13:29:20|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.4|1047.2|0
1629725370000|2021-08-23 13:29:30|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|30
1629725380000|2021-08-23 13:29:40|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|0
1629725390000|2021-08-23 13:29:50|1047.4|1047.4|1047.4|1047|1047.6|1047.4|1047.4|1046.8|535
1629725400000|2021-08-23 13:30:00|1047.6|1047.2|1048|1047.6|1048.4|1048|1047.4|1047.2|5943
1629725410000|2021-08-23 13:30:10|1047.8|1047.4|1049|1048.6|1049.4|1049.2|1047.6|1047.4|27564
1629725420000|2021-08-23 13:30:20|1048.8|1048.4|1048.8|1048.6|1049|1048.6|1048.4|1048|5379
1629725430000|2021-08-23 13:30:30|1049|1048.4|1049.8|1049.4|1050|1049.8|1048.8|1048.4|8084
1629725440000|2021-08-23 13:30:40|1050|1049.6|1049.2|1048.6|1050|1049.8|1049.2|1048.6|1228
1629725450000|2021-08-23 13:30:50|1049|1048.4|1049.6|1049|1049.6|1049|1049|1048.4|4
1629725460000|2021-08-23 13:31:00|1049.4|1048.8|1049.6|1049.4|1049.8|1049.4|1049.2|1048.8|1183
1629725470000|2021-08-23 13:31:10|1049.4|1049.2|1049.8|1049.2|1050|1049.4|1049.4|1049.2|4
1629725480000|2021-08-23 13:31:20|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049|692
1629725490000|2021-08-23 13:31:30|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.2|0
1629725500000|2021-08-23 13:31:40|1050|1049.6|1050|1049.6|1050.2|1049.8|1049.8|1049.4|2580
1629725510000|2021-08-23 13:31:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.4|1049|0
1629725520000|2021-08-23 13:32:00|1050|1049.6|1050.4|1050.2|1050.6|1050.2|1050|1049.6|1881
1629725530000|2021-08-23 13:32:10|1050.6|1050.4|1049.8|1049.6|1050.6|1050.4|1049.8|1049.4|82
1629725540000|2021-08-23 13:32:20|1050|1049.4|1050.6|1050|1050.6|1050.2|1049.8|1049.4|539
1629725550000|2021-08-23 13:32:30|1050.8|1050.2|1050.8|1050.2|1050.8|1050.4|1050.6|1050|2575
1629725560000|2021-08-23 13:32:40|1051|1050.4|1049.8|1049.4|1051|1050.8|1049.6|1049.2|6247
1629725570000|2021-08-23 13:32:50|1049.6|1049.2|1049.4|1048.8|1049.6|1049.2|1049.4|1048.8|0
1629725580000|2021-08-23 13:33:00|1049.2|1048.6|1049|1048.6|1049.4|1048.8|1048.8|1048.4|951
1629725590000|2021-08-23 13:33:10|1049.2|1049|1049.2|1048.8|1049.6|1049.2|1049|1048.6|772
1629725600000|2021-08-23 13:33:20|1049|1048.6|1049.4|1049|1049.6|1049.2|1049|1048.6|45
1629725610000|2021-08-23 13:33:30|1049.2|1048.8|1049.4|1048.8|1049.4|1048.8|1049|1048.6|0
1629725620000|2021-08-23 13:33:40|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049|1048.6|495
1629725630000|2021-08-23 13:33:50|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1629725640000|2021-08-23 13:34:00|1049|1049|1051|1050.4|1051|1050.8|1049|1049|3435
1629725650000|2021-08-23 13:34:10|1050.8|1050.2|1050.6|1050.2|1051|1050.6|1050.4|1050|379
1629725660000|2021-08-23 13:34:20|1050.8|1050.4|1050.4|1050|1051|1050.6|1050.4|1050|942
1629725670000|2021-08-23 13:34:30|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.6|1049|5449
1629725680000|2021-08-23 13:34:40|1050|1049.6|1050.4|1050|1050.4|1050.2|1049.6|1049.2|470
1629725690000|2021-08-23 13:34:50|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050|1049.6|324
1629725700000|2021-08-23 13:35:00|1050.4|1050|1051|1050.8|1051|1050.8|1050.4|1050|1810
1629725710000|2021-08-23 13:35:10|1051.2|1050.6|1051.2|1050.8|1051.6|1051.4|1051.2|1050.6|342
1629725720000|2021-08-23 13:35:20|1051.4|1051|1052|1051.4|1052|1051.6|1051.4|1051|4810
1629725730000|2021-08-23 13:35:30|1052.2|1051.6|1052|1051.4|1052.2|1051.8|1051.6|1051.2|333
1629725740000|2021-08-23 13:35:40|1051.8|1051.6|1051.8|1051.2|1052|1051.6|1051.6|1051.2|0
1629725750000|2021-08-23 13:35:50|1052|1051.4|1052.2|1051.6|1052.2|1051.8|1051.8|1051.4|603
1629725760000|2021-08-23 13:36:00|1052|1051.8|1051.8|1051.4|1052|1051.8|1051.6|1051.4|835
1629725770000|2021-08-23 13:36:10|1051.6|1051.2|1051.6|1051.2|1051.8|1051.2|1051.2|1050.8|1213
1629725780000|2021-08-23 13:36:20||1051||1051.2||1051.2||1051|0
1629725790000|2021-08-23 13:36:30|1051.8|1051|1052.2|1051.6|1052.2|1051.8|1051.4|1050.8|4964
1629725800000|2021-08-23 13:36:40|1052|1051.4|1052|1051.6|1052.2|1051.6|1052|1051.4|0
1629725810000|2021-08-23 13:36:50|1051.8|1051.4|1052.2|1051.6|1052.2|1051.8|1051.8|1051.2|800
1629725820000|2021-08-23 13:37:00|1052|1051.8|1051.6|1051.2|1052.2|1051.8|1051.6|1051.2|5020
1629725830000|2021-08-23 13:37:10|1051.4|1051|1050.4|1050|1051.6|1051|1050.4|1050|628
1629725840000|2021-08-23 13:37:20|1050.2|1049.8|1049.6|1049.2|1050.4|1050.2|1049.6|1049.2|2997
1629725850000|2021-08-23 13:37:30|1049.4|1049|1049.8|1049.4|1050|1049.6|1049.2|1048.8|4053
1629725860000|2021-08-23 13:37:40|1050|1049.6|1050.4|1049.8|1050.4|1050|1049.8|1049.6|232
1629725870000|2021-08-23 13:37:50|1050.2|1049.6|1050.4|1049.8|1050.4|1049.8|1049.8|1049.4|0
1629725880000|2021-08-23 13:38:00||1050||1049.8||1050||1049.8|0
1629725890000|2021-08-23 13:38:10|1050.6|1050|1050.4|1049.8|1051|1050.8|1050.4|1049.8|1367
1629725900000|2021-08-23 13:38:20|1050.2|1050|1050.4|1049.8|1050.4|1050|1050.2|1049.8|0
1629725910000|2021-08-23 13:38:30|1050.2|1050|1050.2|1049.6|1050.4|1050|1049.8|1049.6|0
1629725920000|2021-08-23 13:38:40|1050.4|1049.8|1050.2|1049.6|1050.4|1049.8|1050.2|1049.4|0
1629725930000|2021-08-23 13:38:50|1050|1049.4|1049.8|1049.2|1050.2|1049.6|1049.8|1049.2|1031
1629725940000|2021-08-23 13:39:00|1050|1049.4|1050|1049.4|1050|1049.6|1049.8|1049.2|0
1629725950000|2021-08-23 13:39:10|1049.8|1049.2|1049.6|1049.2|1050|1049.2|1049.4|1049|0
1629725960000|2021-08-23 13:39:20|1049.8|1049.4|1049.4|1048.8|1049.8|1049.4|1049.2|1048.6|0
1629725970000|2021-08-23 13:39:30|1049.2|1049|1049.8|1049.4|1049.8|1049.4|1049.2|1048.8|1625
1629725980000|2021-08-23 13:39:40|1050|1049.6|1050.4|1050|1050.6|1050|1050|1049.4|3798
1629725990000|2021-08-23 13:39:50|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|0
1629726000000|2021-08-23 13:40:00|1050|1049.6|1050.6|1050.2|1050.6|1050.2|1050|1049.6|0
1629726010000|2021-08-23 13:40:10|1050.4|1050|1050.4|1050|1050.4|1050|1050|1049.6|321
1629726020000|2021-08-23 13:40:20|1050.6|1050.2|1051.4|1050.8|1051.6|1051.2|1050.6|1050.2|2852
1629726030000|2021-08-23 13:40:30|1051.6|1051|1051.2|1050.8|1051.6|1051|1051|1050.8|100
1629726040000|2021-08-23 13:40:40||1051||1050.8||1051||1050.8|0
1629726050000|2021-08-23 13:40:50|1051|1051|1051|1050.6|1051.2|1051|1051|1050.6|0
1629726060000|2021-08-23 13:41:00|1050.8|1050.4|1050.2|1049.8|1050.8|1050.4|1050.2|1049.8|320
1629726070000|2021-08-23 13:41:10|1050.4|1049.6|1050.6|1050|1050.6|1050|1050|1049.6|0
1629726080000|2021-08-23 13:41:20|1050.4|1050.2|1050.8|1050.2|1050.8|1050.4|1050.4|1050.2|612
1629726090000|2021-08-23 13:41:30|1050.6|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|0
1629726100000|2021-08-23 13:41:40|1050.6|1050|1050.4|1050|1050.8|1050.4|1050.4|1050|786
1629726110000|2021-08-23 13:41:50|1050.6|1049.8|1050.6|1050.2|1050.6|1050.2|1050.6|1049.8|0
1629726120000|2021-08-23 13:42:00|1050.4|1050|1050.6|1050|1050.6|1050.2|1050|1049.6|5799
1629726130000|2021-08-23 13:42:10|1050|1049.8|1050|1049.6|1050.2|1050|1049.8|1049.6|7659
1629726140000|2021-08-23 13:42:20|1049.8|1049.4|1050|1049.8|1050.2|1049.8|1049.6|1049.2|5200
1629726150000|2021-08-23 13:42:30|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|1500
1629726160000|2021-08-23 13:42:40||1049.6||1049.6||1049.6||1049.6|0
1629726170000|2021-08-23 13:42:50|1050|1049.8|1049.6|1049.2|1050|1049.8|1049.6|1049|4039
1629726180000|2021-08-23 13:43:00|1049.8|1049.4|1050.2|1049.8|1050.4|1050|1049.8|1049.2|254
1629726190000|2021-08-23 13:43:10|1050.4|1049.6|1050.2|1049.8|1050.4|1049.8|1050|1049.6|0
1629726200000|2021-08-23 13:43:20|1050.4||1050.4||1050.4||1050.2||0
1629726210000|2021-08-23 13:43:30|1050.6|1050|1050.6|1050.4|1050.8|1050.6|1050.6|1050|428
1629726220000|2021-08-23 13:43:40|1050.8|1050.2|1050.4|1050|1050.8|1050.2|1050.4|1050|2
1629726230000|2021-08-23 13:43:50|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|0
1629726240000|2021-08-23 13:44:00|1050.4||1050.2||1050.4||1050.2||0
1629726250000|2021-08-23 13:44:10|1050|1049.6|1049.8|1049.4|1050|1049.8|1049.8|1049.4|0
1629726260000|2021-08-23 13:44:20|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|1122
1629726270000|2021-08-23 13:44:30|1049.2|1048.8|1049.6|1049.2|1049.6|1049.2|1049.2|1048.8|400
1629726280000|2021-08-23 13:44:40|1049.4|1049|1049.8|1049.2|1050|1049.6|1049.4|1049|1383
1629726290000|2021-08-23 13:44:50|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.2|0
1629726300000|2021-08-23 13:45:00|1049.6|1049.2|1048|1047.6|1049.6|1049.2|1047.6|1047.4|14199
1629726310000|2021-08-23 13:45:10|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1629726320000|2021-08-23 13:45:20|1047.6|1047.2|1047.4|1046.8|1047.8|1047.2|1046.6|1046.4|9375
1629726330000|2021-08-23 13:45:30|1047.6|1047|1047.4|1047|1047.8|1047.6|1047.2|1046.8|441
1629726340000|2021-08-23 13:45:40|1047.2|1046.8|1046.6|1046|1047.2|1046.8|1046.2|1046|23019
1629726350000|2021-08-23 13:45:50|1046.8|1046.2|1047.4|1047|1047.4|1047|1046.8|1046.2|962
1629726360000|2021-08-23 13:46:00|1047.6|1047.2|1047.8|1047.2|1047.8|1047.2|1047.4|1047|2423
1629726370000|2021-08-23 13:46:10|1047.6|1047|1047.2|1047|1047.6|1047|1047.2|1047|40
1629726380000|2021-08-23 13:46:20|1047.4|1047.2|1047.6|1047.2|1048|1047.6|1047.2|1047.2|1423
1629726390000|2021-08-23 13:46:30|1047.4|1047.4|1047.4|1047|1047.4|1047.4|1047.4|1047|0
1629726400000|2021-08-23 13:46:40|1047.6|1047.2|1047.4|1047|1047.8|1047.2|1047.2|1047|1287
1629726410000|2021-08-23 13:46:50|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|1534
1629726420000|2021-08-23 13:47:00||1046.6||1046.8||1046.8||1046.6|0
1629726430000|2021-08-23 13:47:10|1046.8|1046.6|1047.2|1046.6|1047.2|1046.8|1046.6|1046.2|1274
1629726440000|2021-08-23 13:47:20|1047.4|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.6|1593
1629726450000|2021-08-23 13:47:30|1047.4|1047|1047.8|1047.2|1047.8|1047.2|1047.4|1047|4
1629726460000|2021-08-23 13:47:40|1047.6|1047.4|1048|1047.6|1048|1047.6|1047.6|1047.4|1123
1629726470000|2021-08-23 13:47:50|1048.2|1047.4|1048.4|1048|1048.6|1048.2|1048|1047.4|1725
1629726480000|2021-08-23 13:48:00|1048.2|1047.8|1048.2|1047.6|1048.2|1048|1047.8|1047.4|0
1629726490000|2021-08-23 13:48:10|1048|1047.4|1048|1047.4|1048|1047.6|1047.8|1047.2|0
1629726500000|2021-08-23 13:48:20|1048.2|1047.6|1047.8|1047.2|1048.2|1047.8|1047.6|1047.2|1309
1629726510000|2021-08-23 13:48:30|1047.6|1047.4|1048.2|1047.8|1048.2|1047.8|1047.6|1047.4|571
1629726520000|2021-08-23 13:48:40||1047.6||1047.8||1047.8||1047.6|0
1629726530000|2021-08-23 13:48:50|1048.4|1047.6|1048.2|1047.6|1048.4|1047.6|1048.2|1047.6|0
1629726540000|2021-08-23 13:49:00|1048|1047.4|1048|1047.4|1048|1047.4|1047.8|1047.4|60
1629726550000|2021-08-23 13:49:10|1047.8|1047.6|1048|1047.4|1048|1047.6|1047.8|1047.4|0
1629726560000|2021-08-23 13:49:20|1047.8|1047.6|1048|1047.4|1048.2|1048|1047.8|1047.4|951
1629726570000|2021-08-23 13:49:30|1047.8|1047.2|1047.8|1047.4|1048|1047.4|1047.6|1047.2|0
1629726580000|2021-08-23 13:49:40|1047.6|1047.2|1048.6|1048|1048.6|1048|1047.6|1047.2|3773
1629726590000|2021-08-23 13:49:50|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.4|1048|0
1629726600000|2021-08-23 13:50:00|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|374
1629726610000|2021-08-23 13:50:10|1048.4|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|22
1629726620000|2021-08-23 13:50:20|1048.8|1048.4|1048.8|1048.4|1049|1048.8|1048.6|1048.4|7111
1629726630000|2021-08-23 13:50:30|1049|1048.6|1048.8|1048.6|1049|1048.8|1048.6|1048.2|1176
1629726640000|2021-08-23 13:50:40|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1048.8|1048.8|3041
1629726650000|2021-08-23 13:50:50|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.2|4700
1629726660000|2021-08-23 13:51:00|1049|1048.6|1049.2|1048.6|1049.2|1048.8|1049|1048.4|3
1629726670000|2021-08-23 13:51:10|1049|1048.8|1049.4|1049|1049.6|1049.2|1049|1048.8|4353
1629726680000|2021-08-23 13:51:20|1049.6|1049.2|1050.2|1049.6|1050.4|1050|1049.6|1049.2|2447
1629726690000|2021-08-23 13:51:30|1050|1049.4|1050.6|1050|1050.8|1050.4|1049.8|1049.4|7566
1629726700000|2021-08-23 13:51:40|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|247
1629726710000|2021-08-23 13:51:50|1050.6|1049.8|1050.2|1049.8|1050.6|1049.8|1050|1049.6|0
1629726720000|2021-08-23 13:52:00|1050.4|1049.6|1050|1049.8|1050.4|1049.8|1049.8|1049.4|38
1629726730000|2021-08-23 13:52:10|1049.8|1049.6|1049.8|1049.2|1049.8|1049.6|1049.8|1049.2|0
1629726740000|2021-08-23 13:52:20|1049.6|1049|1049.4|1049|1049.6|1049.2|1049.2|1048.8|1196
1629726750000|2021-08-23 13:52:30|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1629726760000|2021-08-23 13:52:40|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.6|1049.2|354
1629726770000|2021-08-23 13:52:50|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|546
1629726780000|2021-08-23 13:53:00|1049.4|1049|1049.8|1049.4|1050|1049.6|1049.4|1049|8028
1629726790000|2021-08-23 13:53:10|1050|1049.6|1050.2|1049.6|1050.2|1049.8|1050|1049.6|100
1629726800000|2021-08-23 13:53:20|1050|1049.4|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|27
1629726810000|2021-08-23 13:53:30|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1629726820000|2021-08-23 13:53:40|1050.4||1050.4||1050.4||1050.2||0
1629726830000|2021-08-23 13:53:50|1050.6|1050|1050.4|1050.2|1051|1050.4|1050.4|1050|389
1629726840000|2021-08-23 13:54:00|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050|345
1629726850000|2021-08-23 13:54:10|1050.8|1050.4|1050.8|1050.4|1051.2|1050.8|1050.6|1050.4|517
1629726860000|2021-08-23 13:54:20|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1629726870000|2021-08-23 13:54:30|1050.6|1050.2|1050.6|1050.2|1050.8|1050.6|1050.4|1050|1511
1629726880000|2021-08-23 13:54:40|1050.8|1050.4|1050.8|1050.6|1050.8|1050.6|1050.8|1050.2|0
1629726890000|2021-08-23 13:54:50|1050.6|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|721
1629726900000|2021-08-23 13:55:00|1050.8|1050.4|1051.4|1050.8|1051.4|1051|1050.6|1050.2|1895
1629726910000|2021-08-23 13:55:10|1051.2|1051|1051.2|1050.6|1051.4|1051.2|1051.2|1050.6|984
1629726920000|2021-08-23 13:55:20|1051|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1629726930000|2021-08-23 13:55:30|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.4|0
1629726940000|2021-08-23 13:55:40|1051.2|1050.8|1051|1050.6|1051.6|1051|1051|1050.6|489
1629726950000|2021-08-23 13:55:50|1051.2|1050.8|1051|1050.6|1051.4|1051|1051|1050.6|117
1629726960000|2021-08-23 13:56:00|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.2|1649
1629726970000|2021-08-23 13:56:10|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050|0
1629726980000|2021-08-23 13:56:20|1050.4|1050|1050|1049.6|1050.6|1050|1049.8|1049.6|1890
1629726990000|2021-08-23 13:56:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1629727000000|2021-08-23 13:56:40|1050|1049.6|1049.4|1049|1050|1049.6|1049.4|1049|5999
1629727010000|2021-08-23 13:56:50|1049.2|1048.8|1049.6|1049|1049.6|1049.2|1049.2|1048.8|400
1629727020000|2021-08-23 13:57:00|1049.8|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1629727030000|2021-08-23 13:57:10|1049.8|1049.4|1049.6|1049.2|1050|1049.6|1049.4|1049|1701
1629727040000|2021-08-23 13:57:20|1049.4|1049|1049.2|1048.8|1049.6|1049|1049.2|1048.8|1166
1629727050000|2021-08-23 13:57:30|1049.4|1049|1049.2|1048.8|1049.6|1049.4|1049.2|1048.8|6811
1629727060000|2021-08-23 13:57:40|1049|1049|1049|1048.8|1049|1049|1049|1048.8|0
1629727070000|2021-08-23 13:57:50|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.8|973
1629727080000|2021-08-23 13:58:00|1049.4|1049|1050.4|1049.8|1050.4|1049.8|1049.2|1049|1909
1629727090000|2021-08-23 13:58:10|1050.2||1050.2||1050.4||1050.2||0
1629727100000|2021-08-23 13:58:20|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|692
1629727120000|2021-08-23 13:58:40|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|418
1629727130000|2021-08-23 13:58:50|1050.2|1049.8|1050|1049.6|1050.4|1049.8|1050|1049.6|4452
1629727140000|2021-08-23 13:59:00|1049.8|1049.4|1049.8|1049.4|1050.2|1049.6|1049.8|1049.4|600
1629727170000|2021-08-23 13:59:30|1050|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|717
1629727180000|2021-08-23 13:59:40|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.2|5549
1629727190000|2021-08-23 13:59:50|1049.8|1049.4|1049.6|1049.4|1050|1049.6|1049.6|1049.4|0
1629727200000|2021-08-23 14:00:00|1049.8||1049.8||1050||1049.6||1032
1629727210000|2021-08-23 14:00:10||1049.6||1049.6||1049.6||1049.6|0
1629727220000|2021-08-23 14:00:20|1050|1049.8|1050.4|1050|1050.4|1050|1050|1049.8|1445
1629727230000|2021-08-23 14:00:30|1050.2|1049.8|1050.2|1049.6|1050.4|1050|1050.2|1049.6|4974
1629727240000|2021-08-23 14:00:40|1050|1049.4|1049.4|1048.8|1050|1049.4|1049.4|1048.8|4653
1629727250000|2021-08-23 14:00:50||1049||1048.8||1049||1048.8|0
1629727260000|2021-08-23 14:01:00|1049.6|1049|1050.8|1050.2|1051|1050.4|1049.6|1049|5939
1629727270000|2021-08-23 14:01:10|1051|1050.4|1051|1050.6|1051.2|1050.6|1051|1050.2|0
1629727280000|2021-08-23 14:01:20|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.6|306
1629727290000|2021-08-23 14:01:30|1051||1051||1051||1051||0
1629727300000|2021-08-23 14:01:40|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1629727310000|2021-08-23 14:01:50|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051|1050.6|345
1629727320000|2021-08-23 14:02:00|1051.2|1051|1051.4|1051.2|1051.6|1051.2|1051.2|1050.8|870
1629727330000|2021-08-23 14:02:10|1051.2|1051|1051.4|1051.2|1051.6|1051.2|1051.2|1051|3842
1629727340000|2021-08-23 14:02:20|1051.2|1051|1051.4|1051|1051.4|1051.2|1051.2|1050.8|915
1629727350000|2021-08-23 14:02:30|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1050.8|0
1629727360000|2021-08-23 14:02:40|1051.2|1050.8|1051.4|1051|1051.4|1051.2|1051.2|1050.8|0
1629727370000|2021-08-23 14:02:50|1051.2||1051.2||1051.2||1051.2||0
1629727380000|2021-08-23 14:03:00|1051.4||1051.4||1051.4||1051.4||0
1629727390000|2021-08-23 14:03:10|1051.2|1051.2|1051.4|1051|1051.6|1051.4|1051.2|1051|246
1629727400000|2021-08-23 14:03:20|1051.2|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|157
1629727410000|2021-08-23 14:03:30|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|10
1629727420000|2021-08-23 14:03:40|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.8|1050.2|372
1629727430000|2021-08-23 14:03:50|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.4|1049.8|929
1629727440000|2021-08-23 14:04:00|1050.4|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050|2052
1629727450000|2021-08-23 14:04:10|1050.6|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|154
1629727460000|2021-08-23 14:04:20|1050.2|1049.8|1049.8|1049.6|1050.2|1049.8|1049.6|1049.2|700
1629727470000|2021-08-23 14:04:30|1049.6|1049.4|1050|1049.4|1050|1049.6|1049.6|1049.2|2472
1629727490000|2021-08-23 14:04:50|1049.8|1049.6|1050|1049.4|1050|1049.8|1049.8|1049.4|58
1629727500000|2021-08-23 14:05:00|1050.2|1049.6|1049.8|1049.4|1050.2|1049.8|1049.8|1049.2|236
1629727510000|2021-08-23 14:05:10|1050|1049.6|1049.4|1049|1050|1049.6|1049.4|1049|75
1629727520000|2021-08-23 14:05:20|1049.6|1049.2|1049.6|1049|1049.6|1049.4|1049.4|1048.8|129
1629727530000|2021-08-23 14:05:30|1049.8|1049.2|1049.6|1049.4|1049.8|1049.4|1049.6|1049.2|0
1629727540000|2021-08-23 14:05:40|1049.4|1049.2|1049.6|1049|1049.6|1049.2|1049.4|1049|31
1629727550000|2021-08-23 14:05:50|1049.4|1048.8|1049.2|1048.8|1049.6|1048.8|1049.2|1048.6|0
1629727560000|2021-08-23 14:06:00|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|405
1629727580000|2021-08-23 14:06:20|1049.2||1049||1049.2||1049||0
1629727590000|2021-08-23 14:06:30|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.6|1364
1629727600000|2021-08-23 14:06:40|1049.4|1049|1049.2|1049|1049.4|1049.2|1049.2|1048.8|356
1629727610000|2021-08-23 14:06:50|1049|1048.8|1048.8|1048.2|1049.2|1048.8|1048.8|1048.2|777
1629727620000|2021-08-23 14:07:00|1048.6|1048.4|1048.8|1048.4|1049.2|1048.6|1048.6|1048.2|362
1629727630000|2021-08-23 14:07:10|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|30
1629727640000|2021-08-23 14:07:20|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1629727650000|2021-08-23 14:07:30|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.6|1048.2|6881
1629727660000|2021-08-23 14:07:40|1049|1048.2|1048.8|1048.4|1049|1048.6|1048.6|1048.2|0
1629727670000|2021-08-23 14:07:50|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1629727680000|2021-08-23 14:08:00|1048.6|1048.2|1048.2|1048|1048.6|1048.2|1048.2|1047.8|0
1629727690000|2021-08-23 14:08:10|1048|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.4|1429
1629727700000|2021-08-23 14:08:20||1047.4||1047.6||1047.8||1047.4|0
1629727710000|2021-08-23 14:08:30||1047.8||1047.8||1047.8||1047.6|0
1629727720000|2021-08-23 14:08:40|1048.2|1047.6|1048.2|1047.8|1048.4|1048|1048.2|1047.6|212
1629727730000|2021-08-23 14:08:50||1048||1048||1048||1048|0
1629727740000|2021-08-23 14:09:00|1048.4|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1048|568
1629727750000|2021-08-23 14:09:10||1048.2||1048||1048.2||1048|0
1629727760000|2021-08-23 14:09:20|1048.2|1047.8|1048.4|1048|1048.4|1048|1048|1047.8|651
1629727770000|2021-08-23 14:09:30|1048.2|1047.8|1048.2|1048|1048.4|1048|1048|1047.8|344
1629727780000|2021-08-23 14:09:40|1048.4|1047.8|1048.2|1048|1048.4|1048.2|1048.2|1047.8|163
1629727790000|2021-08-23 14:09:50|1048.4||1048.4||1048.4||1048.2||940
1629727800000|2021-08-23 14:10:00|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|488
1629727810000|2021-08-23 14:10:10|1048.6|1048.2|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|0
1629727820000|2021-08-23 14:10:20|1048.6|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|0
1629727830000|2021-08-23 14:10:30|1048.6||1048.6||1048.8||1048.6||0
1629727840000|2021-08-23 14:10:40|1048.8|1048.2|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|1363
1629727850000|2021-08-23 14:10:50|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.8|1048.4|0
1629727860000|2021-08-23 14:11:00|1049|1048.8|1048.8|1048.6|1049|1048.8|1048.8|1048.6|662
1629727870000|2021-08-23 14:11:10|1049|1048.8|1048.8|1048.6|1049|1048.8|1048.8|1048.6|47
1629727880000|2021-08-23 14:11:20|1049|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|0
1629727890000|2021-08-23 14:11:30|1049|1048.6|1049.2|1048.6|1049.4|1049|1049|1048.6|1164
1629727900000|2021-08-23 14:11:40|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1629727910000|2021-08-23 14:11:50||1048.6||1048.8||1048.8||1048.6|0
1629727920000|2021-08-23 14:12:00|1049.4|1049|1049.6|1049.2|1049.8|1049.4|1049.4|1049|450
1629727930000|2021-08-23 14:12:10||1049||1049.2||1049.2||1049|0
1629727950000|2021-08-23 14:12:30||1049.4||1049.4||1049.4||1049.2|0
1629727960000|2021-08-23 14:12:40|1049.8|1049.6|1049.6|1049.4|1050|1049.6|1049.6|1049.2|339
1629727980000|2021-08-23 14:13:00|1049.8|1049.6|1050.2|1049.8|1050.2|1049.8|1049.6|1049.4|689
1629727990000|2021-08-23 14:13:10|1050.4||1050.2||1050.4||1050.2||0
1629728000000|2021-08-23 14:13:20|1050.4|1050|1050.4|1050|1050.6|1050|1050.2|1049.8|0
1629728010000|2021-08-23 14:13:30|1050.6|1050.2|1050|1049.8|1050.6|1050.2|1050|1049.8|1467
1629728020000|2021-08-23 14:13:40|1050.2|1050|1050.2|1050|1050.4|1050|1050.2|1050|31
1629728030000|2021-08-23 14:13:50|1050.4|1049.8|1050.6|1050.2|1050.6|1050.4|1050.2|1049.8|446
1629728040000|2021-08-23 14:14:00|1050.8|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|5200
1629728050000|2021-08-23 14:14:10|1050.4|1050.4|1050.4|1050|1050.4|1050.4|1050.4|1050|0
1629728060000|2021-08-23 14:14:20||1050.2||1050.2||1050.2||1050.2|0
1629728070000|2021-08-23 14:14:30|1050.6|1050.4|1051|1050.6|1051|1050.8|1050.6|1050.4|613
1629728080000|2021-08-23 14:14:40|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.6|804
1629728090000|2021-08-23 14:14:50|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1629728100000|2021-08-23 14:15:00|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051|1050.6|563
1629728110000|2021-08-23 14:15:10|1051.8|1051.4|1051.6|1051.2|1052|1051.6|1051.6|1051.2|628
1629728120000|2021-08-23 14:15:20||1051.4||1051.2||1051.4||1051.2|0
1629728140000|2021-08-23 14:15:40|1051.8|1051.4|1051.8|1051.4|1052.2|1051.8|1051.6|1051.2|6063
1629728150000|2021-08-23 14:15:50|1052|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|0
1629728160000|2021-08-23 14:16:00|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|5
1629728170000|2021-08-23 14:16:10|1051.6|1051.6|1051.6|1051.2|1051.6|1051.6|1051.6|1051.2|0
1629728180000|2021-08-23 14:16:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1629728210000|2021-08-23 14:16:50||1051.6||1051.4||1051.6||1051.4|0
1629728230000|2021-08-23 14:17:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|46
1629728250000|2021-08-23 14:17:30|1051.8|1051.4|1051.8|1051.6|1052|1051.6|1051.6|1051.4|656
1629728260000|2021-08-23 14:17:40|1052|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|18
1629728270000|2021-08-23 14:17:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|20
1629728280000|2021-08-23 14:18:00|1051.4|1051.4|1051.4|1051.2|1051.6|1051.4|1051.2|1051|615
1629728290000|2021-08-23 14:18:10||1051||1051.2||1051.2||1051|0
1629728300000|2021-08-23 14:18:20|1051.6|1051.4|1051.4|1051.2|1051.6|1051.4|1051.4|1051.2|6
1629728320000|2021-08-23 14:18:40|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|277
1629728330000|2021-08-23 14:18:50|1051.8|1051.4|1051.8|1051.6|1052|1051.6|1051.6|1051.2|1204
1629728340000|2021-08-23 14:19:00|1052|1051.8|1052.2|1051.8|1052.4|1051.8|1052|1051.6|19
1629728350000|2021-08-23 14:19:10|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|45
1629728360000|2021-08-23 14:19:20|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1629728370000|2021-08-23 14:19:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1629728380000|2021-08-23 14:19:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|51
1629728390000|2021-08-23 14:19:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1629728400000|2021-08-23 14:20:00|1051.8|1051.4|1051.6|1051.4|1051.8|1051.6|1051.6|1051.2|594
1629728410000|2021-08-23 14:20:10||1051.2||1051.2||1051.4||1051.2|0
1629728430000|2021-08-23 14:20:30|1051.2|1051|1051.4|1051|1051.6|1051.2|1051.2|1051|5026
1629728440000|2021-08-23 14:20:40|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|2437
1629728450000|2021-08-23 14:20:50|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|288
1629728460000|2021-08-23 14:21:00|1050.6|1050.8|1050.6|1050.2|1050.8|1050.8|1050.4|1050|2195
1629728470000|2021-08-23 14:21:10|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050|1049.6|1165
1629728480000|2021-08-23 14:21:20|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|577
1629728490000|2021-08-23 14:21:30|1050.8|1050.4|1051.2|1050.6|1051.2|1050.8|1050.6|1050.2|867
1629728500000|2021-08-23 14:21:40|1051.4|1050.8|1051.2|1050.6|1051.4|1050.8|1051.2|1050.6|0
1629728510000|2021-08-23 14:21:50||1050.8||1050.8||1050.8||1050.8|0
1629728520000|2021-08-23 14:22:00|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1050.8|480
1629728530000|2021-08-23 14:22:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1629728540000|2021-08-23 14:22:20|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.8|1050.2|2145
1629728560000|2021-08-23 14:22:40|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|350
1629728570000|2021-08-23 14:22:50|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|0
1629728580000|2021-08-23 14:23:00|1050.4|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|1436
1629728590000|2021-08-23 14:23:10|1050.8|1050.4|1051|1050.8|1051.2|1051|1050.2|1050|17805
1629728600000|2021-08-23 14:23:20|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|1
1629728610000|2021-08-23 14:23:30|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|206
1629728620000|2021-08-23 14:23:40|1051|1050.6|1051|1050.6|1051.4|1051|1051|1050.6|1208
1629728630000|2021-08-23 14:23:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|500
1629728640000|2021-08-23 14:24:00||1051||1051||1051||1050.8|400
1629728650000|2021-08-23 14:24:10|1051.4||1051.2||1051.4||1051.2||0
1629728660000|2021-08-23 14:24:20|1051.4|1051.2|1051.2|1050.8|1051.6|1051.2|1051|1050.8|121
1629728680000|2021-08-23 14:24:40|1050.8|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.2|646
1629728690000|2021-08-23 14:24:50|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1629728700000|2021-08-23 14:25:00|1051|1050.2|1051.2|1050.8|1051.2|1050.8|1051|1050.2|0
1629728710000|2021-08-23 14:25:10||1050.6||1050.6||1050.6||1050.6|0
1629728720000|2021-08-23 14:25:20|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.2|0
1629728730000|2021-08-23 14:25:30|1051|1050.2|1050.8|1050.4|1051|1050.6|1050.8|1050.2|1805
1629728740000|2021-08-23 14:25:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1629728750000|2021-08-23 14:25:50|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1629728760000|2021-08-23 14:26:00|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.4|298
1629728770000|2021-08-23 14:26:10|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050|448
1629728780000|2021-08-23 14:26:20|1050.2|1050|1050.2|1049.8|1050.2|1050.2|1050.2|1049.8|321
1629728790000|2021-08-23 14:26:30|1050|1050|1050|1049.6|1050|1050|1050|1049.6|0
1629728800000|2021-08-23 14:26:40||1049.8||1049.8||1049.8||1049.8|0
1629728810000|2021-08-23 14:26:50||1049.6||1049.6||1049.6||1049.6|0
1629728820000|2021-08-23 14:27:00|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.8|2740
1629728830000|2021-08-23 14:27:10|1050.4||1050.4||1050.4||1050.4||0
1629728840000|2021-08-23 14:27:20|1050.6|1050|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|1679
1629728850000|2021-08-23 14:27:30|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|487
1629728860000|2021-08-23 14:27:40||1049.6||1049.6||1049.6||1049.6|0
1629728870000|2021-08-23 14:27:50|1050|1049.4|1049.6|1049.4|1050|1049.6|1049.6|1049.4|287
1629728880000|2021-08-23 14:28:00|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049|0
1629728890000|2021-08-23 14:28:10||1049||1049.2||1049.2||1049|0
1629728900000|2021-08-23 14:28:20|1049.6|1049|1049.8|1049.2|1049.8|1049.4|1049.6|1049|508
1629728910000|2021-08-23 14:28:30|1049.6||1049.6||1049.6||1049.6||0
1629728940000|2021-08-23 14:29:00||1049.4||1049.2||1049.4||1049.2|0
1629728950000|2021-08-23 14:29:10||1049.4||1049.4||1049.4||1049.4|0
1629728960000|2021-08-23 14:29:20|1049.4|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|1000
1629728970000|2021-08-23 14:29:30|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1629728980000|2021-08-23 14:29:40|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|0
1629728990000|2021-08-23 14:29:50|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1629729000000|2021-08-23 14:30:00|1049.4|1049|1049.4|1049.2|1049.6|1049.2|1049.2|1048.8|898
1629729010000|2021-08-23 14:30:10|1049.6|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.2|1018
1629729020000|2021-08-23 14:30:20|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1629729030000|2021-08-23 14:30:30|1049.6|1049.2|1048.8|1048.4|1049.6|1049.2|1048.8|1048.4|58
1629729040000|2021-08-23 14:30:40|1049|1048.6|1049|1048.8|1049|1048.8|1048.8|1048.6|4410
1629729050000|2021-08-23 14:30:50|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|590
1629729060000|2021-08-23 14:31:00|1049|1048.6|1049|1048.8|1049|1048.8|1048.8|1048.4|1465
1629729070000|2021-08-23 14:31:10|1049.2|1049|1049|1048.6|1049.2|1049|1049|1048.6|110
1629729080000|2021-08-23 14:31:20|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|114
1629729090000|2021-08-23 14:31:30|1049.2|1048.8|1049.2|1049|1049.4|1049.2|1049|1048.8|484
1629729100000|2021-08-23 14:31:40|1049.4|1049.2|1049.2|1049|1049.4|1049.2|1049.2|1049|38
1629729110000|2021-08-23 14:31:50|||||||||418
1629729120000|2021-08-23 14:32:00|1049|1048.8|1049.4|1049|1049.4|1049|1048.8|1048.6|1134
1629729140000|2021-08-23 14:32:20|1049.2|1048.8|1048.8|1048.6|1049.2|1048.8|1048.6|1048.4|2100
1629729150000|2021-08-23 14:32:30|1049|1048.4|1049|1048.8|1049|1048.8|1049|1048.4|3
1629729160000|2021-08-23 14:32:40|1048.8|1048.6|1049.2|1048.8|1049.2|1049|1048.8|1048.4|3852
1629729180000|2021-08-23 14:33:00|1049|1049|1048.6|1048.4|1049.2|1049|1048.6|1048.2|7953
1629729190000|2021-08-23 14:33:10|1048.4|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|891
1629729210000|2021-08-23 14:33:30|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.2|1946
1629729220000|2021-08-23 14:33:40|1049|1048.2|1048.8|1048.4|1049|1048.6|1048.8|1048.2|0
1629729230000|2021-08-23 14:33:50|1049|1048.6|1048.8|1048.2|1049|1048.6|1048.6|1048.2|321
1629729240000|2021-08-23 14:34:00||1048.4||1048.6||1048.6||1048.4|0
1629729250000|2021-08-23 14:34:10|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|189
1629729260000|2021-08-23 14:34:20||1048.6||1048.4||1048.6||1048.4|500
1629729280000|2021-08-23 14:34:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1629729290000|2021-08-23 14:34:50|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1629729300000|2021-08-23 14:35:00|1048.4||1048.4||1048.4||1048.4||0
1629729310000|2021-08-23 14:35:10|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|269
1629729320000|2021-08-23 14:35:20||1048.4||1048.4||1048.4||1048.2|0
1629729330000|2021-08-23 14:35:30||1048.2||1048.4||1048.4||1048.2|0
1629729340000|2021-08-23 14:35:40|1048.8|1048.2|1048.8|1048.6|1048.8|1048.6|1048.8|1048.2|1678
1629729350000|2021-08-23 14:35:50|1049|1048.8|1048.8|1048.4|1049|1048.8|1048.8|1048.4|120
1629729360000|2021-08-23 14:36:00|1049|1048.6|1049.2|1048.8|1049.4|1049.2|1048.8|1048.6|7167
1629729370000|2021-08-23 14:36:10|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.8|1048.4|6145
1629729380000|2021-08-23 14:36:20|1049|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.4|200
1629729390000|2021-08-23 14:36:30||1048.8||1048.8||1048.8||1048.6|343
1629729410000|2021-08-23 14:36:50|1049.2|1049|1049.2|1048.8|1049.2|1049|1049|1048.8|459
1629729420000|2021-08-23 14:37:00|1049|1049|1049.2|1049|1049.2|1049|1049|1049|3000
1629729430000|2021-08-23 14:37:10|1049.4|1049.2|1049.8|1049.4|1049.8|1049.4|1049.2|1049|376
1629729440000|2021-08-23 14:37:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1629729450000|2021-08-23 14:37:30|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.4|591
1629729460000|2021-08-23 14:37:40|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050.2|1049.8|0
1629729470000|2021-08-23 14:37:50|1050|1050|1050|1049.6|1050|1050|1050|1049.6|0
1629729480000|2021-08-23 14:38:00|1049.8|1049.8|1049.8|1049.4|1050|1049.8|1049.8|1049.4|9
1629729490000|2021-08-23 14:38:10|1049.6|1049.6|1049.6|1049.2|1049.6|1049.6|1049.6|1049.2|0
1629729510000|2021-08-23 14:38:30|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|0
1629729520000|2021-08-23 14:38:40|1049.8|1049.6|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|56
1629729530000|2021-08-23 14:38:50|1049.8|1049.2|1049.8|1049.6|1049.8|1049.6|1049.6|1049.2|411
1629729540000|2021-08-23 14:39:00|1050|1049.8|1050.2|1049.8|1050.2|1050|1049.8|1049.8|1783
1629729550000|2021-08-23 14:39:10|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1629729560000|2021-08-23 14:39:20|1050.4|1050|1049.8|1049.6|1050.4|1050|1049.8|1049.4|28
1629729570000|2021-08-23 14:39:30|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|0
1629729580000|2021-08-23 14:39:40|1049.8||1049.8||1049.8||1049.6||0
1629729590000|2021-08-23 14:39:50|1049.6||1049.6||1049.6||1049.6||0
1629729600000|2021-08-23 14:40:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1629729610000|2021-08-23 14:40:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.4|1049.2|1658
1629729620000|2021-08-23 14:40:20|1050|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.4|0
1629729630000|2021-08-23 14:40:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1629729640000|2021-08-23 14:40:40||1049.6||1049.4||1049.6||1049.4|0
1629729650000|2021-08-23 14:40:50|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1629729660000|2021-08-23 14:41:00|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1629729670000|2021-08-23 14:41:10||1049.2||1049||1049.2||1049|235
1629729680000|2021-08-23 14:41:20|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1629729700000|2021-08-23 14:41:40|1049.6|1049.2|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|2299
1629729710000|2021-08-23 14:41:50|1049.4|1049|1049.4|1049.2|1049.6|1049.2|1049.4|1049|0
1629729720000|2021-08-23 14:42:00|1049.6||1049.4||1049.6||1049.4||0
1629729730000|2021-08-23 14:42:10|1049.2|1049|1049.2|1049|1049.4|1049|1049.2|1049|13
1629729760000|2021-08-23 14:42:40|1049.4||1049.4||1049.4||1049.2||0
1629729770000|2021-08-23 14:42:50|1049.2|1048.8|1048.6|1048.4|1049.2|1048.8|1048.6|1048.2|9819
1629729780000|2021-08-23 14:43:00|1049|1048.6|1049|1048.8|1049.2|1049|1048.8|1048.6|4094
1629729790000|2021-08-23 14:43:10|1049.2|1049|1049|1048.8|1049.2|1049|1049|1048.8|88
1629729800000|2021-08-23 14:43:20|1049.2|1049|1049.6|1049.2|1049.6|1049.4|1049.2|1049|124
1629729810000|2021-08-23 14:43:30|1049.8|1049.4|1049.6|1049.4|1049.8|1049.6|1049.6|1049.2|824
1629729820000|2021-08-23 14:43:40||1049.2||1049.4||1049.4||1049.2|0
1629729830000|2021-08-23 14:43:50|1049.8||1049.6||1049.8||1049.6||458
1629729840000|2021-08-23 14:44:00|1049.8|1049.6|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|851
1629729860000|2021-08-23 14:44:20||1049.2||1049.2||1049.2||1049.2|0
1629729880000|2021-08-23 14:44:40|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|1510
1629729890000|2021-08-23 14:44:50|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049.2|1048.8|0
1629729900000|2021-08-23 14:45:00||1049||1049||1049||1048.8|0
1629729920000|2021-08-23 14:45:20|1049.4|1049.2|1049.4|1049.2|1049.6|1049.2|1049.2|1049|465
1629729930000|2021-08-23 14:45:30||1049||1049.2||1049.2||1049|0
1629729950000|2021-08-23 14:45:50|1049.6|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|1287
1629729960000|2021-08-23 14:46:00|1049.8|1049.6|1050|1049.6|1050.2|1049.8|1049.6|1049.4|1704
1629729970000|2021-08-23 14:46:10|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|207
1629729980000|2021-08-23 14:46:20|1049.8||1049.6||1049.8||1049.6||388
1629730000000|2021-08-23 14:46:40||1049.2||1049.4||1049.4||1049.2|550
1629730010000|2021-08-23 14:46:50|1049.8|1049.6|1049.8|1049.4|1050.2|1049.6|1049.8|1049.4|1140
1629730020000|2021-08-23 14:47:00|1050|1049.6|1049.8|1049.4|1050|1049.8|1049.8|1049.4|0
1629730030000|2021-08-23 14:47:10|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1629730050000|2021-08-23 14:47:30|1050.2|1049.8|1050.2|1050|1050.4|1050|1050|1049.8|118
1629730060000|2021-08-23 14:47:40|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|486
1629730080000|2021-08-23 14:48:00|1050.6|1050.4|1050.6|1050.4|1051|1050.6|1050.4|1050.2|393
1629730110000|2021-08-23 14:48:30|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|3
1629730120000|2021-08-23 14:48:40|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1050.8|1050.6|1108
1629730130000|2021-08-23 14:48:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1629730140000|2021-08-23 14:49:00|1051.6||1051.4||1051.6||1051.2||0
1629730150000|2021-08-23 14:49:10||1050.8||1051||1051||1050.8|0
1629730190000|2021-08-23 14:49:50|1051.2|1050.8|1051.4|1050.8|1051.4|1051|1051|1050.8|0
1629730200000|2021-08-23 14:50:00|1051.2|1051|1051.2|1051|1051.4|1051|1051.2|1050.8|86
1629730210000|2021-08-23 14:50:10|1051.4|1051.2|1051.2|1051|1051.6|1051.2|1051.2|1051|86
1629730220000|2021-08-23 14:50:20|||||||||2
1629730230000|2021-08-23 14:50:30|1051|1050.8|1051|1050.8|1051|1050.8|1051|1050.8|30
1629730250000|2021-08-23 14:50:50|||||||||19
1629730260000|2021-08-23 14:51:00|1051.2|1051|1051|1050.8|1051.2|1051|1051|1050.8|1588
1629730280000|2021-08-23 14:51:20|1051.2|1051|1051|1050.8|1051.4|1051|1051|1050.8|104
1629730290000|2021-08-23 14:51:30|||||||||2000
1629730300000|2021-08-23 14:51:40|1051.2|1051|1051.4|1051.2|1051.4|1051.2|1051.2|1051|1859
1629730320000|2021-08-23 14:52:00|1051.6|1051.4|1051.4|1051.2|1051.6|1051.4|1051.4|1051.2|2
1629730340000|2021-08-23 14:52:20|1051.6|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.2|39
1629730350000|2021-08-23 14:52:30|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|581
1629730380000|2021-08-23 14:53:00|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1051|297
1629730390000|2021-08-23 14:53:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1629730400000|2021-08-23 14:53:20|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|138
1629730410000|2021-08-23 14:53:30|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|31
1629730460000|2021-08-23 14:54:20|1051|1050.8|1051|1050.8|1051|1050.8|1051|1050.8|2724
1629730470000|2021-08-23 14:54:30|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|6143
1629730500000|2021-08-23 14:55:00|1051.4|1051.2|1051.6|1051.4|1051.8|1051.4|1051.4|1051|4318
1629730520000|2021-08-23 14:55:20||1051.2||1051.2||1051.2||1051.2|45
1629730530000|2021-08-23 14:55:30|1051.8|1051.4|1052|1051.8|1052|1051.8|1051.8|1051.4|3829
1629730550000|2021-08-23 14:55:50|||||||||84
1629730560000|2021-08-23 14:56:00|1052.2|1052|1051.8|1051.6|1052.8|1052.4|1051.8|1051.6|9671
1629730570000|2021-08-23 14:56:10||1051.4||1051.4||1051.4||1051.4|0
1629730660000|2021-08-23 14:57:40||1051.6||1051.6||1051.6||1051.6|0
1629730670000|2021-08-23 14:57:50||1051.4||1051.4||1051.4||1051.4|0
1629730710000|2021-08-23 14:58:30|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|0
1629730720000|2021-08-23 14:58:40|1051.8|1051.2|1051.6|1051.4|1051.8|1051.6|1051.6|1051.2|540
1629730730000|2021-08-23 14:58:50|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|18
1629730740000|2021-08-23 14:59:00|1052|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.6|511
1629730750000|2021-08-23 14:59:10|1051.8||1051.8||1052||1051.8||0
1629730760000|2021-08-23 14:59:20|1052|1051.8|1051.8|1051.6|1052|1051.8|1051.8|1051.6|91
1629730770000|2021-08-23 14:59:30|1052|1051.8|1051.8|1051.6|1052|1051.8|1051.8|1051.6|87
1629730780000|2021-08-23 14:59:40|1052||1051.8||1052||1051.8||344
1629730790000|2021-08-23 14:59:50|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|514
1629730800000|2021-08-23 15:00:00|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|14
1629730810000|2021-08-23 15:00:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|38
1629730820000|2021-08-23 15:00:20|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|637
1629730830000|2021-08-23 15:00:30||1051.2||1051||1051.2||1051|0
1629730840000|2021-08-23 15:00:40||1051.2||1051.2||1051.2||1051|0
1629730850000|2021-08-23 15:00:50|1051.6||1051.4||1051.6||1051.4||659
1629730880000|2021-08-23 15:01:20|1051.2|1051|1051.6|1051.2|1051.6|1051.4|1051.2|1051|3908
1629730900000|2021-08-23 15:01:40|1051.4|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|902
1629730910000|2021-08-23 15:01:50||1051.4||1051.2||1051.4||1051.2|0
1629730920000|2021-08-23 15:02:00|1051.4|1051.4|1051.6|1051.4|1051.6|1051.4|1051.4|1051.2|933
1629730940000|2021-08-23 15:02:20|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|1454
1629730950000|2021-08-23 15:02:30|1051.8|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|742
1629730960000|2021-08-23 15:02:40|1051.8|1051.4|1052.2|1052|1052.2|1052|1051.8|1051.4|714
1629730970000|2021-08-23 15:02:50|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|4144
1629730980000|2021-08-23 15:03:00|1052.6|1052.4|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|158
1629730990000|2021-08-23 15:03:10|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|1052.4|1052.4|49
1629731000000|2021-08-23 15:03:20|1052.4|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1051.8|6348
1629731010000|2021-08-23 15:03:30||1051.8||1052||1052||1051.8|1
1629731020000|2021-08-23 15:03:40|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|200
1629731030000|2021-08-23 15:03:50|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1629731040000|2021-08-23 15:04:00|1052|1051.6|1052|1051.6|1052.2|1052|1052|1051.6|2989
1629731050000|2021-08-23 15:04:10|1051.8|1051.8|1051.6|1051.4|1051.8|1051.8|1051.6|1051.2|0
1629731060000|2021-08-23 15:04:20||1051.2||1051.2||1051.4||1051.2|0
1629731090000|2021-08-23 15:04:50|1051.8|1051.4|1051.8|1051.6|1052|1051.6|1051.8|1051.2|788
1629731100000|2021-08-23 15:05:00||1051.4||1051.4||1051.4||1051.4|0
1629731120000|2021-08-23 15:05:20||1051.6||1051.6||1051.6||1051.6|0
1629731130000|2021-08-23 15:05:30|1052|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|1387
1629731140000|2021-08-23 15:05:40|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.6|39
1629731150000|2021-08-23 15:05:50|1052.2|1051.6|1052|1051.8|1052.2|1051.8|1052|1051.6|0
1629731160000|2021-08-23 15:06:00|1051.8|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1629731170000|2021-08-23 15:06:10|1051.6|1051.2|1051.6|1051.4|1051.8|1051.4|1051.4|1051.2|1530
1629731180000|2021-08-23 15:06:20||1051.2||1051.4||1051.4||1051.2|0
1629731200000|2021-08-23 15:06:40|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|141
1629731210000|2021-08-23 15:06:50|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|678
1629731220000|2021-08-23 15:07:00|1051.6||1051.8||1051.8||1051.6||0
1629731250000|2021-08-23 15:07:30||1051.6||1051.4||1051.6||1051.4|248
1629731260000|2021-08-23 15:07:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1629731290000|2021-08-23 15:08:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|1991
1629731300000|2021-08-23 15:08:20|1051.6||1051.6||1051.6||1051.6||0
1629731310000|2021-08-23 15:08:30|1051.8||1051.6||1051.8||1051.6||0
1629731320000|2021-08-23 15:08:40|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|1248
1629731330000|2021-08-23 15:08:50||1051.4||1051.4||1051.4||1051.2|2300
1629731340000|2021-08-23 15:09:00||1051.2||1051.2||1051.2||1051.2|0
1629731350000|2021-08-23 15:09:10|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.8|1051.4|864
1629731360000|2021-08-23 15:09:20||1051.4||1051.4||1051.4||1051.4|0
1629731380000|2021-08-23 15:09:40|1051.6|1051.6|1052|1051.8|1052|1051.8|1051.4|1051.2|11897
1629731390000|2021-08-23 15:09:50|1051.8|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|3459
1629731400000|2021-08-23 15:10:00|1052|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|427
1629731410000|2021-08-23 15:10:10|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|603
1629731430000|2021-08-23 15:10:30|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|2838
1629731440000|2021-08-23 15:10:40|1051.8||1052||1052||1051.8||1057
1629731460000|2021-08-23 15:11:00|1052.2|1051.8|1052.4|1052.2|1052.6|1052.4|1052.2|1051.8|8864
1629731470000|2021-08-23 15:11:10|1052.6||1052.4||1052.6||1052.4||134
1629731480000|2021-08-23 15:11:20|1052.6|1052.4|1052.8|1052.6|1052.8|1052.6|1052.4|1052.4|1318
1629731490000|2021-08-23 15:11:30|1053|1052.8|1053.2|1052.8|1053.4|1053|1052.8|1052.6|2387
1629731500000|2021-08-23 15:11:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|0
1629731510000|2021-08-23 15:11:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|550
1629731520000|2021-08-23 15:12:00|1053.4|1053|1053.4|1053|1053.6|1053|1053.4|1053|0
1629731530000|2021-08-23 15:12:10|1053.2|1052.8|1052.8|1052.4|1053.4|1053|1052.8|1052.4|18120
1629731560000|2021-08-23 15:12:40|1052.6|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|2527
1629731570000|2021-08-23 15:12:50|||||||||50
1629731590000|2021-08-23 15:13:10||1052.6||1052.4||1052.6||1052.4|4
1629731600000|2021-08-23 15:13:20|1053|1052.6|1052.8|1052.6|1053|1052.8|1052.8|1052.4|680
1629731610000|2021-08-23 15:13:30|1053|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.6|1000
1629731620000|2021-08-23 15:13:40|1052.8||1053||1053||1052.8||321
1629731630000|2021-08-23 15:13:50|1052.8|1052.8|1053|1052.8|1053|1052.8|1052.8|1052.6|513
1629731640000|2021-08-23 15:14:00|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|213
1629731660000|2021-08-23 15:14:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|0
1629731690000|2021-08-23 15:14:50|1052.6|1052.2|1052.8|1052.4|1052.8|1052.6|1052.4|1052.2|3588
1629731700000|2021-08-23 15:15:00||1052.6||1052.4||1052.6||1052.4|0
1629731720000|2021-08-23 15:15:20|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|1582
1629731730000|2021-08-23 15:15:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1629731740000|2021-08-23 15:15:40|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1629731750000|2021-08-23 15:15:50|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|227
1629731780000|2021-08-23 15:16:20|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.6|2015
1629731800000|2021-08-23 15:16:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|625
1629731810000|2021-08-23 15:16:50|1053|1052.6|1052.8|1052.4|1053|1052.8|1052.8|1052.4|841
1629731850000|2021-08-23 15:17:30|1052.6|1052.6|1052.6|1052.4|1052.8|1052.6|1052.6|1052.4|0
1629731860000|2021-08-23 15:17:40|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|2208
1629731870000|2021-08-23 15:17:50|1052.6||1052.8||1052.8||1052.6||0
1629731880000|2021-08-23 15:18:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|2910
1629731910000|2021-08-23 15:18:30|1052.4||1052.6||1052.6||1052.4||0
1629731920000|2021-08-23 15:18:40|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|1000
1629731930000|2021-08-23 15:18:50|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1051.8|1051.6|1040
1629731940000|2021-08-23 15:19:00|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1629731950000|2021-08-23 15:19:10|1051.8||1052||1052||1051.8||316
1629731960000|2021-08-23 15:19:20|1051.8||1052||1052||1051.8||0
1629731970000|2021-08-23 15:19:30|1051.8|1051.8|1051.8|1051.6|1052.2|1051.8|1051.8|1051.4|11578
1629731980000|2021-08-23 15:19:40|1052||1051.8||1052||1051.8||544
1629731990000|2021-08-23 15:19:50|1052|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.8|2590
1629732000000|2021-08-23 15:20:00|1052.2|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|163
1629732010000|2021-08-23 15:20:10|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|4157
1629732020000|2021-08-23 15:20:20|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1052.2|1051.8|733
1629732030000|2021-08-23 15:20:30|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.2|1051.8|2115
1629732040000|2021-08-23 15:20:40|1052.2|1051.8|1052|1051.6|1052.2|1052|1052|1051.6|18667
1629732060000|2021-08-23 15:21:00|1051.8|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|11689
1629732070000|2021-08-23 15:21:10|1052.2|1051.8|1052.4|1052.2|1052.4|1052.2|1052.2|1051.8|7600
1629732080000|2021-08-23 15:21:20|1052.2|1052|1052|1051.6|1052.2|1052.2|1052|1051.6|5042
1629732090000|2021-08-23 15:21:30|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052.2|1051.8|4441
1629732100000|2021-08-23 15:21:40|1052||1052||1052||1052||0
1629732110000|2021-08-23 15:21:50|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|1535
1629732120000|2021-08-23 15:22:00|1052.2|1051.6|1052|1051.8|1052.2|1051.8|1052|1051.6|2112
1629732130000|2021-08-23 15:22:10|1052.2|1051.6|1052.2|1051.8|1052.2|1052|1052.2|1051.6|917
1629732150000|2021-08-23 15:22:30||1052||1052||1052||1052|0
1629732160000|2021-08-23 15:22:40||1051.8||1051.8||1051.8||1051.8|0
1629732190000|2021-08-23 15:23:10||1052||1051.8||1052||1051.8|2120
1629732200000|2021-08-23 15:23:20|1052.4|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1051.8|21221
1629732210000|2021-08-23 15:23:30|1052|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|4662
1629732230000|2021-08-23 15:23:50|1051.8|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|298
1629732240000|2021-08-23 15:24:00||1051.8||1051.8||1051.8||1051.8|0
1629732250000|2021-08-23 15:24:10|1052.2|1052|1052|1051.8|1052.2|1052|1052|1051.8|2080
1629732260000|2021-08-23 15:24:20|1051.8|1051.6|1052.2|1051.8|1052.2|1052|1051.8|1051.6|4416
1629732270000|2021-08-23 15:24:30|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|0
1629732280000|2021-08-23 15:24:40||1051.8||1051.8||1051.8||1051.6|0
1629732290000|2021-08-23 15:24:50|1052.2||1052||1052.2||1052||0
1629732300000|2021-08-23 15:25:00|1052.2|1052|1052.2|1052|1052.2|1052|1051.6|1051.4|9951
1629732310000|2021-08-23 15:25:10|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|4700
1629732320000|2021-08-23 15:25:20|1052.2|1052|1052.2|1052|1052.2|1052|1052.2|1051.8|1073
1629732340000|2021-08-23 15:25:40|1052.4|1052.2|1052.2|1051.8|1052.4|1052.2|1052|1051.8|2564
1629732350000|2021-08-23 15:25:50|1052.4|1052|1052.2|1052|1052.4|1052.2|1052.2|1051.8|9408
1629732360000|2021-08-23 15:26:00||1051.8||1051.8||1052||1051.8|2
1629732370000|2021-08-23 15:26:10||1052||1052||1052||1052|0
1629732380000|2021-08-23 15:26:20|1052|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.8|1527
1629732390000|2021-08-23 15:26:30|1052|1051.6|1052|1051.8|1052.2|1051.8|1051.8|1051.6|2978
1629732400000|2021-08-23 15:26:40|1052.2||1052||1052.2||1052||2370
1629732420000|2021-08-23 15:27:00|1051.8|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|641
1629732430000|2021-08-23 15:27:10||1051.4||1051.4||1051.4||1051.4|0
1629732440000|2021-08-23 15:27:20|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1629732450000|2021-08-23 15:27:30|1051.4|1051.4|1051.6|1051.4|1051.6|1051.4|1051.4|1051.4|7
1629732460000|2021-08-23 15:27:40|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|0
1629732470000|2021-08-23 15:27:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|1120
1629732480000|2021-08-23 15:28:00|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051|1535
1629732510000|2021-08-23 15:28:30|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|2023
1629732520000|2021-08-23 15:28:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1629732530000|2021-08-23 15:28:50|1051|1051|1051|1050.8|1051.2|1051|1051|1050.8|1123
1629732540000|2021-08-23 15:29:00|1051.2|1051|1051|1050.6|1051.2|1051|1051|1050.6|4348
1629732550000|2021-08-23 15:29:10|1051.2|1050.4|1050.8|1050.4|1051.2|1051|1050.8|1050.4|7603
1629732570000|2021-08-23 15:29:30|1051|1050.6|1051|1050.6|1051.2|1051|1051|1050.6|8210
1629732580000|2021-08-23 15:29:40|1051.2|1050.8|1051.4|1051|1051.6|1051.2|1051|1050.6|6886
1629732590000|2021-08-23 15:29:50|1051.6|1050.8|1051.4|1051|1051.6|1051|1051.4|1050.8|579
1629788400000|2021-08-24 07:00:00|1057.6|1055.6|1056.2|1055.2|1057.6|1055.6|1056.2|1055.2|0
1629788410000|2021-08-24 07:00:10|1057|1055.4|1057.4|1056.2|1057.4|1056.2|1057|1055.4|0
1629788420000|2021-08-24 07:00:20|1057.6|1056.4|1057.6|1056.6|1058.6|1058|1057.6|1056.4|0
1629788440000|2021-08-24 07:00:40|1058.2|1057|1059|1058|1059.6|1058|1058|1057|0
1629788450000|2021-08-24 07:00:50|1059.4|1058.2|1059|1057.6|1060|1058.8|1059|1057.4|0
1629788460000|2021-08-24 07:01:00|1059.2|1057.8|1059.8|1058.8|1059.8|1059|1058.6|1057.6|0
1629788470000|2021-08-24 07:01:10|1059.6|1058.6|1059.4|1058.4|1059.6|1058.6|1059.4|1058.4|0
1629788480000|2021-08-24 07:01:20|1059.2|1058.2|1060|1059|1060|1059.4|1059.2|1058|0
1629788490000|2021-08-24 07:01:30|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|0
1629788500000|2021-08-24 07:01:40|1059.6|1058.6|1059.4|1058.4|1059.6|1058.6|1059.4|1058.4|0
1629788510000|2021-08-24 07:01:50|1058.6|1058.2|1058.2|1057|1059.4|1058.6|1058.2|1057|0
1629788520000|2021-08-24 07:02:00|1058.4|1057.2|1058.4|1057.2|1058.4|1057.2|1058.4|1057.2|0
1629788530000|2021-08-24 07:02:10|1058.2|1057|1057.2|1056.2|1058.2|1057|1057.2|1056.2|0
1629788540000|2021-08-24 07:02:20|1056.4|1056|1057.6|1056.4|1057.6|1056.4|1056.4|1056|0
1629788550000|2021-08-24 07:02:30|1057.4|1056.2|1057.2|1056.2|1057.4|1056.2|1056.4|1055.8|0
1629788560000|2021-08-24 07:02:40|1057|1056|1056.8|1055.6|1057|1056|1056.4|1055.2|0
1629788580000|2021-08-24 07:03:00|1056.6|1055.4|1055.6|1054.4|1056.6|1055.4|1055.2|1054.2|0
1629788590000|2021-08-24 07:03:10|1055.8||1055.4||1055.8||1055.4||0
1629788600000|2021-08-24 07:03:20||1054.2||1054.2||1054.2||1054.2|0
1629788610000|2021-08-24 07:03:30||1054.4||1054.6||1054.6||1054.2|0
1629788620000|2021-08-24 07:03:40|1055.2|1055|1055.8|1055|1055.8|1055|1055.2|1054.2|0
1629788630000|2021-08-24 07:03:50|1055.6|1054.8|1055.2|1054.4|1055.6|1054.8|1055.2|1054.2|0
1629788640000|2021-08-24 07:04:00|1055.4||1055.4||1055.6||1055.4||0
1629788650000|2021-08-24 07:04:10|1055.2|1054.2|1057.2|1056|1057.2|1056|1055.2|1054.2|0
1629788660000|2021-08-24 07:04:20|1057|1055.8|1056.4|1055.4|1057.2|1056|1055.6|1055.4|0
1629788670000|2021-08-24 07:04:30|1056.6|1055.6|1056.4|1055.6|1056.8|1055.6|1056.4|1055.4|0
1629788680000|2021-08-24 07:04:40||1055.4||1055.4||1055.4||1055.4|0
1629788690000|2021-08-24 07:04:50|1056.6|1055.6|1056.8|1055.6|1056.8|1056|1056.6|1055.6|0
1629788700000|2021-08-24 07:05:00|1056.6|1055.4|1058.6|1058|1058.8|1058|1056|1055.2|0
1629788710000|2021-08-24 07:05:10|1058.8|1058.2|1058.6|1057.6|1059|1058.2|1057.8|1057.4|0
1629788720000|2021-08-24 07:05:20|1058.4|1057.4|1058|1057.4|1058.4|1057.6|1057.6|1057.4|0
1629788730000|2021-08-24 07:05:30|1058.2|1057.6|1057.8|1057.2|1058.2|1057.8|1057.2|1057|0
1629788740000|2021-08-24 07:05:40|1058.2|1057.4|1058|1057.2|1058.2|1057.4|1058|1057.2|0
1629788750000|2021-08-24 07:05:50||1057.4||1057.2||1057.4||1057.2|0
1629788760000|2021-08-24 07:06:00|1057.8|1057|1056.8|1056|1057.8|1057|1056.8|1056|0
1629788770000|2021-08-24 07:06:10|1057|1056.2|1057|1056.4|1057.2|1056.4|1057|1056.2|0
1629788780000|2021-08-24 07:06:20|1057.2|1056.6|1057|1056.2|1057.4|1056.8|1056.8|1056|0
1629788790000|2021-08-24 07:06:30|1056.8|1056|1056.8|1055.8|1056.8|1056|1056.8|1055.8|0
1629788800000|2021-08-24 07:06:40||1056||1056.2||1056.2||1056|0
1629788810000|2021-08-24 07:06:50|1056.6|1056|1056.8|1056.2|1056.8|1056.2|1056.6|1056|0
1629788820000|2021-08-24 07:07:00|1056.6|1056|1056.8|1056|1056.8|1056|1056.6|1055.8|0
1629788830000|2021-08-24 07:07:10|1056.6|1055.8|1056.8|1056.2|1057|1056.6|1056.6|1055.8|0
1629788840000|2021-08-24 07:07:20|1057|1056.4|1057.4|1056.8|1057.4|1056.8|1057|1056.4|0
1629788860000|2021-08-24 07:07:40|1057.2|1056.4|1056.4|1056|1057.2|1056.4|1056.4|1055.8|0
1629788870000|2021-08-24 07:07:50|1056.2|1055.8|1056|1055.4|1056.4|1055.8|1056|1055.2|0
1629788880000|2021-08-24 07:08:00|1055.8|1055.2|1056.2|1055.6|1056.4|1055.8|1055.6|1055|0
1629788890000|2021-08-24 07:08:10|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|0
1629788900000|2021-08-24 07:08:20|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|0
1629788910000|2021-08-24 07:08:30|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|0
1629788920000|2021-08-24 07:08:40|1056|1055.4|1056|1055.6|1056|1055.6|1056|1055.4|0
1629788940000|2021-08-24 07:09:00|1055.8|1055.4|1056|1055.4|1056|1055.4|1055.4|1055|0
1629788950000|2021-08-24 07:09:10|1055.8|1055.2|1056|1055.2|1056|1055.2|1055.6|1055|0
1629788970000|2021-08-24 07:09:30|1055.8||1056||1056||1055.8||0
1629788980000|2021-08-24 07:09:40|1055.8|1055|1055.8|1055|1055.8|1055.2|1055.6|1055|0
1629788990000|2021-08-24 07:09:50|1055.6|1054.8|1055.6|1054.8|1055.6|1055|1055.2|1054.8|0
1629789000000|2021-08-24 07:10:00|1055.4|1054.6|1055.4|1054.6|1055.4|1055.2|1055.4|1054.6|0
1629789010000|2021-08-24 07:10:10|1055.6|1054.8|1055.6|1055|1055.6|1055.2|1055.6|1054.8|0
1629789020000|2021-08-24 07:10:20||1055.2||1055.2||1055.2||1055.2|0
1629789030000|2021-08-24 07:10:30|1055.8|1055.4|1055.4|1054.6|1056|1055.6|1055.2|1054.6|0
1629789040000|2021-08-24 07:10:40|1055.6|1054.8|1056.2|1055.4|1056.2|1055.4|1055.6|1054.8|0
1629789050000|2021-08-24 07:10:50|1056.4|1055.6|1056.6|1056.2|1056.6|1056.2|1056.4|1055.6|0
1629789060000|2021-08-24 07:11:00|1056.4|1056|1057|1056.4|1057.2|1056.8|1056.4|1056|0
1629789070000|2021-08-24 07:11:10|1057.2|1056.6|1057|1056.4|1057.2|1056.6|1057|1056.4|0
1629789080000|2021-08-24 07:11:20|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|0
1629789090000|2021-08-24 07:11:30|1057||1057.2||1057.2||1057||0
1629789100000|2021-08-24 07:11:40|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.6|0
1629789110000|2021-08-24 07:11:50|1057|1056.6|1057|1056.2|1057.2|1056.6|1056.8|1056.2|0
1629789120000|2021-08-24 07:12:00|1056.8|1056|1056.4|1055.8|1056.8|1056.2|1056.4|1055.6|0
1629789130000|2021-08-24 07:12:10|1056.6|1056|1055.8|1055|1056.8|1056.2|1055.8|1055|0
1629789140000|2021-08-24 07:12:20|1056|1055.2|1056.2|1055.6|1056.2|1055.6|1056|1055.2|0
1629789150000|2021-08-24 07:12:30|1056.4|1055.8|1055.6|1055|1056.4|1055.8|1055.6|1055|0
1629789160000|2021-08-24 07:12:40|1055.8|1055.2|1055.6|1055|1055.8|1055.4|1055.6|1055|0
1629789170000|2021-08-24 07:12:50|1055.4|1054.8|1055|1054.6|1055.4|1054.8|1055|1054.6|0
1629789180000|2021-08-24 07:13:00|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055|1054.6|0
1629789190000|2021-08-24 07:13:10|1055.6|1055|1056.4|1055.8|1056.4|1056|1055.2|1054.8|0
1629789200000|2021-08-24 07:13:20|1056.2|1055.6|1055.4|1054.8|1056.2|1055.6|1055.4|1054.8|0
1629789210000|2021-08-24 07:13:30|1055.6|1055|1054.8|1054|1055.6|1055|1054.8|1054|0
1629789220000|2021-08-24 07:13:40||1054.2||1054.2||1054.2||1054.2|0
1629789230000|2021-08-24 07:13:50|1054.6|1054|1054.6|1053.8|1055|1054.8|1054.4|1053.6|0
1629789240000|2021-08-24 07:14:00|1054.4|1053.6|1053.8|1053.2|1054.4|1053.6|1053.8|1053.2|0
1629789250000|2021-08-24 07:14:10|1054|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|0
1629789260000|2021-08-24 07:14:20|1054.4|1054|1054.8|1054|1055|1054.4|1054.4|1054|0
1629789270000|2021-08-24 07:14:30|1055.2|1054.2|1055.2|1054.6|1055.4|1054.6|1055|1054.2|0
1629789280000|2021-08-24 07:14:40|1055.4|1054.8|1056|1055.4|1056|1055.6|1055.4|1054.8|0
1629789290000|2021-08-24 07:14:50|1055.8|1055.2|1054.6|1053.8|1055.8|1055.2|1054.4|1053.8|0
1629789300000|2021-08-24 07:15:00|1054.8|1054|1054.4|1053.8|1055|1054.4|1054.4|1053.6|0
1629789310000|2021-08-24 07:15:10|1054.2|1053.6|1053.6|1053|1054.4|1053.6|1053.4|1052.6|0
1629789320000|2021-08-24 07:15:20|1053.4|1052.8|1053.6|1052.8|1053.6|1052.8|1053.4|1052.6|0
1629789330000|2021-08-24 07:15:30|1053.4|1052.6|1053|1052.4|1053.4|1052.8|1053|1052|0
1629789340000|2021-08-24 07:15:40|1053.2|1052.2|1053.6|1052.8|1053.6|1052.8|1053|1052.2|0
1629789350000|2021-08-24 07:15:50|1053.4|1052.6|1053.6|1053|1053.6|1053|1053|1052.4|0
1629789360000|2021-08-24 07:16:00|1053.4|1052.8|1052.6|1052.2|1053.4|1053|1052.6|1052|0
1629789370000|2021-08-24 07:16:10|1052.8|1052|1052.6|1052|1052.8|1052|1052.6|1052|0
1629789380000|2021-08-24 07:16:20|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052|0
1629789390000|2021-08-24 07:16:30|1052.8|1052.4|1053.6|1052.8|1053.6|1052.8|1052.8|1052.4|0
1629789400000|2021-08-24 07:16:40|1053.4|1053|1053.6|1052.8|1053.6|1053.2|1053.4|1052.8|0
1629789410000|2021-08-24 07:16:50|1053.4||1053.6||1053.6||1053.4||0
1629789420000|2021-08-24 07:17:00|1053.4|1052.6|1053|1052.6|1053.4|1052.8|1052.4|1052|0
1629789430000|2021-08-24 07:17:10|1053.2|1052.4|1052.8|1052.4|1053.2|1052.6|1052.8|1052.4|0
1629789440000|2021-08-24 07:17:20|1053|1052.6|1053|1052.2|1053|1052.6|1052.8|1052.2|0
1629789450000|2021-08-24 07:17:30|1053.2|1052.4|1053.2|1052.6|1053.2|1052.6|1053.2|1052.4|0
1629789460000|2021-08-24 07:17:40|1053|1052.4|1052.8|1052.2|1053|1052.6|1052.8|1052.2|0
1629789470000|2021-08-24 07:17:50|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.4|1052|0
1629789480000|2021-08-24 07:18:00|1053|1052|1052.6|1052.2|1053|1052.2|1052.6|1052|0
1629789490000|2021-08-24 07:18:10|1053|1052.6|1053.2|1052.8|1053.4|1053.2|1053|1052.6|0
1629789500000|2021-08-24 07:18:20|1053.4|1052.6|1053|1052.4|1053.4|1052.6|1052.8|1052.2|0
1629789510000|2021-08-24 07:18:30|1052.8||1052.8||1052.8||1052.8||0
1629789520000|2021-08-24 07:18:40|1053|1052.2|1053|1052.6|1053|1052.6|1052.8|1052.2|0
1629789530000|2021-08-24 07:18:50||1052.4||1052.4||1052.6||1052.4|0
1629789540000|2021-08-24 07:19:00|1053.2|1052.6|1053.4|1052.8|1053.6|1053.2|1053.2|1052.6|0
1629789550000|2021-08-24 07:19:10|1053.6|1053|1053.6|1053|1053.6|1053.2|1053.6|1053|0
1629789560000|2021-08-24 07:19:20|1053.4|1053.2|1053.4|1052.8|1053.6|1053.2|1053.2|1052.8|0
1629789580000|2021-08-24 07:19:40|1053.2|1052.6|1053|1052.2|1053.2|1053|1052|1051.8|0
1629789590000|2021-08-24 07:19:50|1052.8|1052.4|1052.8|1052.2|1052.8|1052.6|1052.8|1052.2|0
1629789610000|2021-08-24 07:20:10|1052.6|1052|1052.4|1051.8|1052.8|1052.2|1052.2|1051.6|0
1629789620000|2021-08-24 07:20:20|1052.6||1052.6||1052.6||1052.6||0
1629789630000|2021-08-24 07:20:30|1052.4|1051.6|1052.2|1051.8|1052.4|1051.8|1052|1051.6|0
1629789640000|2021-08-24 07:20:40|1052.4|1052|1052.8|1052.2|1052.8|1052.4|1052.4|1052|0
1629789650000|2021-08-24 07:20:50|1052.6|1052.4|1053.4|1052.8|1053.6|1053|1052.6|1052.4|0
1629789660000|2021-08-24 07:21:00|1053.2|1052.6|1053.4|1052.8|1053.4|1053|1053|1052.6|0
1629789670000|2021-08-24 07:21:10||1053||1052.8||1053||1052.8|0
1629789680000|2021-08-24 07:21:20|1053.2|1052.6|1053.4|1053|1053.4|1053|1052.8|1052.2|0
1629789690000|2021-08-24 07:21:30|1053.2|1052.8|1053.4|1052.8|1053.4|1053.2|1053.2|1052.8|0
1629789700000|2021-08-24 07:21:40|1053.2|1053|1053.2|1052.6|1053.4|1053|1053.2|1052.6|0
1629789710000|2021-08-24 07:21:50|1053.4|1052.8|1053.6|1053.2|1053.6|1053.4|1053.4|1052.8|0
1629789720000|2021-08-24 07:22:00|1053.4|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|0
1629789730000|2021-08-24 07:22:10|1053.4|1053.4|1054.2|1053.6|1054.2|1053.6|1053.4|1053|0
1629789740000|2021-08-24 07:22:20|1054|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.2|0
1629789750000|2021-08-24 07:22:30|1053.8|1053.4|1053.8|1053.2|1053.8|1053.6|1053.6|1053.2|0
1629789760000|2021-08-24 07:22:40|1054|1053.4|1053.8|1053.2|1054|1053.8|1053.6|1053|0
1629789770000|2021-08-24 07:22:50|1053.6|1053|1054|1053.4|1054|1053.4|1053.2|1053|0
1629789780000|2021-08-24 07:23:00|1053.8|1053.2|1053.6|1053|1053.8|1053.4|1053.4|1052.8|0
1629789790000|2021-08-24 07:23:10|1053.8|1053.2|1053.8|1053.4|1054|1053.4|1053.8|1053|0
1629789800000|2021-08-24 07:23:20|1053.6|1053.2|1054|1053.4|1054|1053.6|1053.6|1053|0
1629789810000|2021-08-24 07:23:30|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053|0
1629789820000|2021-08-24 07:23:40|1054|1053.6|1054.4|1053.8|1054.4|1054|1053.8|1053.4|0
1629789830000|2021-08-24 07:23:50|1054.2|1053.6|1053.8|1053.2|1054.2|1053.6|1053.8|1053.2|0
1629789840000|2021-08-24 07:24:00|1053.6|1053|1053.4|1053|1053.6|1053|1053|1052.6|0
1629789850000|2021-08-24 07:24:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1629789860000|2021-08-24 07:24:20|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1052.8|0
1629789870000|2021-08-24 07:24:30|1053.2|1052.8|1053.4|1052.8|1053.6|1053.2|1053.2|1052.6|0
1629789880000|2021-08-24 07:24:40|1053.2|1053|1053.4|1053|1053.6|1053|1053.2|1053|0
1629789890000|2021-08-24 07:24:50|1053.6|1052.8|1053.6|1053|1053.6|1053|1053.6|1052.8|0
1629789900000|2021-08-24 07:25:00|1053.4|1052.8|1053|1052.6|1053.4|1053|1053|1052.6|0
1629789910000|2021-08-24 07:25:10|1053.2|1052.8|1053.6|1053.4|1053.6|1053.4|1053.2|1052.8|0
1629789920000|2021-08-24 07:25:20|1053.8|1053.6|1053.8|1053.4|1054|1053.8|1053.8|1053.4|0
1629789930000|2021-08-24 07:25:30|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.4|1053|0
1629789940000|2021-08-24 07:25:40|1053.6|1053|1053.6|1053|1053.8|1053.2|1053.6|1053|0
1629789950000|2021-08-24 07:25:50|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1629789960000|2021-08-24 07:26:00|1053.4|1053|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1629789970000|2021-08-24 07:26:10|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1629789980000|2021-08-24 07:26:20|1053.4|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|0
1629789990000|2021-08-24 07:26:30|1053.6|1053.2|1054.8|1054.4|1055|1054.8|1053.6|1053.2|0
1629790000000|2021-08-24 07:26:40|1054.6|1054.2|1054.6|1054.2|1054.8|1054.6|1054.4|1053.8|0
1629790010000|2021-08-24 07:26:50|1054.4|1054|1054|1053.6|1054.4|1054|1054|1053.6|0
1629790020000|2021-08-24 07:27:00|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054.2|1053.8|0
1629790030000|2021-08-24 07:27:10|1054.6|1054|1054.8|1054.4|1054.8|1054.4|1054.6|1054|0
1629790040000|2021-08-24 07:27:20|1055|1054.6|1055|1054.6|1055|1054.8|1055|1054.6|0
1629790050000|2021-08-24 07:27:30|1054.6|1054.4|1055|1054.4|1055|1054.6|1054.6|1054.4|0
1629790060000|2021-08-24 07:27:40|1054.8||1054.8||1054.8||1054.8||0
1629790070000|2021-08-24 07:27:50|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1629790080000|2021-08-24 07:28:00|1054.6|1054.2|1054.8|1054.2|1055|1054.4|1054.6|1054.2|0
1629790090000|2021-08-24 07:28:10|1054.6|1054|1055|1054.4|1055|1054.8|1054|1053.6|0
1629790100000|2021-08-24 07:28:20||1054.6||1054.6||1054.6||1054.6|0
1629790110000|2021-08-24 07:28:30||1054.4||1054.8||1054.8||1054.4|0
1629790120000|2021-08-24 07:28:40|1055.2|1055|1055.4|1054.8|1055.4|1055|1055|1054.6|0
1629790130000|2021-08-24 07:28:50|1055.2|1054.6|1055.2|1054.8|1055.2|1055|1055.2|1054.6|0
1629790140000|2021-08-24 07:29:00|1055.4|1054.6|1055|1054.4|1055.4|1054.6|1054.8|1054.4|0
1629790150000|2021-08-24 07:29:10|1054.8|1054.6|1054.8|1054.2|1055|1054.6|1054.8|1054.2|0
1629790160000|2021-08-24 07:29:20|1055|1054.4|1055|1054.6|1055|1054.8|1054.8|1054.4|0
1629790180000|2021-08-24 07:29:40|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.6|0
1629790190000|2021-08-24 07:29:50|1055.2|1054.8|1055.4|1055|1055.4|1055|1054.8|1054.4|0
1629790200000|2021-08-24 07:30:00|1055.6|1055.2|1056.2|1055.8|1056.4|1056|1055.6|1055.2|0
1629790210000|2021-08-24 07:30:10|1056.4|1056|1056.4|1055.8|1056.4|1056|1056.2|1055.8|0
1629790220000|2021-08-24 07:30:20|1056.2|1056|1056.4|1055.8|1056.4|1056|1056.2|1055.8|0
1629790230000|2021-08-24 07:30:30|1056.6|1056|1056.4|1055.8|1056.6|1056|1056.4|1055.8|0
1629790240000|2021-08-24 07:30:40|1056.2|1056|1056.4|1056|1056.6|1056|1056.2|1055.8|0
1629790250000|2021-08-24 07:30:50|1056.6|1056.4|1056.4|1055.8|1057|1056.6|1056.2|1055.8|0
1629790260000|2021-08-24 07:31:00|1056.2||1056.2||1056.2||1056||0
1629790270000|2021-08-24 07:31:10|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.2|0
1629790280000|2021-08-24 07:31:20|1055.6|1055.2|1055.4|1054.8|1055.6|1055.2|1055.2|1054.8|0
1629790290000|2021-08-24 07:31:30|1055.2|1055|1055.2|1054.6|1055.2|1055|1055.2|1054.6|0
1629790300000|2021-08-24 07:31:40|1055.4|1054.8|1056|1055.2|1056|1055.4|1055.4|1054.8|0
1629790310000|2021-08-24 07:31:50|1056.2|1055.4|1056.2|1055.4|1056.2|1055.4|1056.2|1055.4|0
1629790320000|2021-08-24 07:32:00|1056||1056||1056||1055.8||0
1629790330000|2021-08-24 07:32:10|1055.8|1055.2|1055.8|1055.2|1056|1055.4|1055.6|1055.2|0
1629790340000|2021-08-24 07:32:20|1055.6|1055|1055.4|1054.8|1055.6|1055|1055.4|1054.8|0
1629790350000|2021-08-24 07:32:30|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1629790360000|2021-08-24 07:32:40|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|0
1629790370000|2021-08-24 07:32:50|1055.4|1054.8|1055.4|1054.8|1055.6|1055|1055.4|1054.8|0
1629790380000|2021-08-24 07:33:00|1055.2|1054.6|1054.8|1054.2|1055.2|1054.6|1054.6|1054.2|0
1629790390000|2021-08-24 07:33:10|1055|1054.4|1055|1054.6|1055.2|1054.8|1055|1054.4|0
1629790400000|2021-08-24 07:33:20|1055.2|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.6|0
1629790410000|2021-08-24 07:33:30|1055|1054.6|1055|1054.4|1055|1054.6|1055|1054.4|0
1629790420000|2021-08-24 07:33:40|1055.2|1054.6|1055.8|1055.2|1055.8|1055.4|1055.2|1054.6|0
1629790430000|2021-08-24 07:33:50|1055.6|1055.4|1056|1055.6|1056.2|1055.8|1055.6|1055.4|0
1629790440000|2021-08-24 07:34:00|1055.8|1055.4|1056|1055.4|1056.2|1055.4|1055.6|1055.2|0
1629790450000|2021-08-24 07:34:10|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055|0
1629790460000|2021-08-24 07:34:20|1056||1056||1056||1056||0
1629790470000|2021-08-24 07:34:30|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|0
1629790480000|2021-08-24 07:34:40|1056|1055.6|1056|1055.4|1056|1055.6|1056|1055.4|0
1629790490000|2021-08-24 07:34:50|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1629790500000|2021-08-24 07:35:00|1056|1055.4|1055.4|1054.8|1056|1055.4|1055.2|1054.8|0
1629790510000|2021-08-24 07:35:10|1055.2|1054.6|1055.8|1055.2|1055.8|1055.4|1055.2|1054.6|0
1629790520000|2021-08-24 07:35:20|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.6|1055.2|0
1629790530000|2021-08-24 07:35:30|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.6|1055|0
1629790540000|2021-08-24 07:35:40|1055.4|1055|1055.4|1054.8|1055.6|1055.2|1055.4|1054.8|0
1629790560000|2021-08-24 07:36:00|1055.2|1054.6|1055|1054.4|1055.2|1054.6|1055|1054.4|0
1629790570000|2021-08-24 07:36:10|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055.2|1054.4|0
1629790580000|2021-08-24 07:36:20|1055.4|1054.6|1055.4|1054.8|1055.6|1055.4|1055.4|1054.6|0
1629790590000|2021-08-24 07:36:30||1054.6||1054.8||1055||1054.6|0
1629790600000|2021-08-24 07:36:40|1055.6|1055|1056|1055.4|1056|1055.4|1055.6|1055|0
1629790610000|2021-08-24 07:36:50|1055.8|1055.6|1055.2|1054.8|1055.8|1055.6|1055.2|1054.8|0
1629790620000|2021-08-24 07:37:00|1055.4|1055|1056|1055.4|1056|1055.6|1055.4|1054.8|0
1629790630000|2021-08-24 07:37:10|1055.8||1055.8||1055.8||1055.8||0
1629790640000|2021-08-24 07:37:20|1056|1055.2|1056.4|1055.8|1056.4|1055.8|1056|1055.2|0
1629790650000|2021-08-24 07:37:30|1056.6||1056.4||1056.6||1056.4||0
1629790660000|2021-08-24 07:37:40|1056.6|1056|1056.6|1056.2|1056.6|1056.4|1056.4|1056|0
1629790670000|2021-08-24 07:37:50|1056.4|1056|1056.2|1055.8|1056.4|1056|1056|1055.4|0
1629790680000|2021-08-24 07:38:00|1055.8|1055.6|1056|1055.4|1056.2|1055.8|1055.8|1055.4|0
1629790690000|2021-08-24 07:38:10|1055.8|1055.2|1056|1055.4|1056|1055.4|1055.8|1055.2|0
1629790700000|2021-08-24 07:38:20|1055.8||1056||1056||1055.8||0
1629790710000|2021-08-24 07:38:30|1056.2|1055.6|1056.2|1055.6|1056.2|1055.8|1056|1055.6|0
1629790720000|2021-08-24 07:38:40|1056.4|1055.8|1056.2|1055.8|1056.4|1055.8|1056.2|1055.8|0
1629790730000|2021-08-24 07:38:50|1056.4|1056|1056.2|1055.8|1056.6|1056|1056.2|1055.8|0
1629790740000|2021-08-24 07:39:00|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.8|1055.2|0
1629790750000|2021-08-24 07:39:10||1055.4||1055.4||1055.4||1055.2|0
1629790760000|2021-08-24 07:39:20|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055|0
1629790780000|2021-08-24 07:39:40|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.6|0
1629790790000|2021-08-24 07:39:50|1056|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.4|0
1629790800000|2021-08-24 07:40:00|1055.6|1055.2|1055.6|1055|1055.8|1055.4|1055.6|1055|0
1629790810000|2021-08-24 07:40:10||1055.2||1055.2||1055.2||1055|0
1629790820000|2021-08-24 07:40:20|1055.8|1055|1055.6|1055|1055.8|1055|1055.6|1055|0
1629790840000|2021-08-24 07:40:40|1055.4||1055.6||1055.6||1055.2||0
1629790850000|2021-08-24 07:40:50|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|1055.2|1055.2|0
1629790860000|2021-08-24 07:41:00|1055.2|1055|1055.4|1054.8|1055.4|1055|1055.2|1054.6|0
1629790870000|2021-08-24 07:41:10|1055.2|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|0
1629790880000|2021-08-24 07:41:20||1055||1055.2||1055.2||1055|0
1629790890000|2021-08-24 07:41:30|1055.4|1054.8|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1629790900000|2021-08-24 07:41:40||1054.6||1054.6||1054.6||1054.6|0
1629790910000|2021-08-24 07:41:50|1055|1054.4|1055.2|1054.6|1055.2|1055|1054.8|1054.4|0
1629790920000|2021-08-24 07:42:00|1055|1054.4|1055.4|1055|1055.4|1055|1054.8|1054.4|0
1629790930000|2021-08-24 07:42:10|1055.6||1055.4||1055.6||1055.4||0
1629790940000|2021-08-24 07:42:20|1055.2|1054.8|1055.6|1055|1055.6|1055|1055.2|1054.8|0
1629790950000|2021-08-24 07:42:30|1055.4|1054.8|1055.4|1055|1055.4|1055|1055.4|1054.8|0
1629790960000|2021-08-24 07:42:40|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|0
1629790970000|2021-08-24 07:42:50|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1629790980000|2021-08-24 07:43:00|1055.4|1055|1055.2|1054.6|1055.4|1055|1055.2|1054.6|0
1629790990000|2021-08-24 07:43:10|1055|1054.4|1054.8|1054.4|1055|1054.4|1054.6|1054.2|0
1629791000000|2021-08-24 07:43:20|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1629791010000|2021-08-24 07:43:30|1054.8|1054.4|1054.8|1054.2|1055|1054.6|1054.8|1054.2|0
1629791020000|2021-08-24 07:43:40||1054.4||1054.2||1054.4||1054.2|0
1629791030000|2021-08-24 07:43:50||1054.4||1054.4||1054.4||1054.4|0
1629791040000|2021-08-24 07:44:00|1054.6|1054.2|1055|1054.4|1055.2|1055|1054.6|1054.2|0
1629791050000|2021-08-24 07:44:10|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|0
1629791060000|2021-08-24 07:44:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054|0
1629791070000|2021-08-24 07:44:30|1054.8|1054.4|1055.4|1054.8|1055.4|1055|1054.8|1054.4|0
1629791080000|2021-08-24 07:44:40|1055.2|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|0
1629791090000|2021-08-24 07:44:50|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1629791100000|2021-08-24 07:45:00|1055.4|1055|1054.8|1054.4|1055.4|1055|1054.8|1054.4|0
1629791110000|2021-08-24 07:45:10|1055|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1629791120000|2021-08-24 07:45:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1629791130000|2021-08-24 07:45:30|1055|1054.6|1055.2|1054.8|1055.2|1055|1055|1054.6|0
1629791150000|2021-08-24 07:45:50|1055|1054.6|1055|1054.6|1055|1054.8|1055|1054.6|0
1629791160000|2021-08-24 07:46:00|1055.2|1054.8|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|0
1629791170000|2021-08-24 07:46:10|1055|1054.2|1055.2|1054.8|1055.2|1054.8|1055|1054.2|0
1629791180000|2021-08-24 07:46:20|1055|1054.6|1055|1054.4|1055|1054.6|1055|1054.4|0
1629791190000|2021-08-24 07:46:30|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|0
1629791200000|2021-08-24 07:46:40||1054||1054||1054||1054|0
1629791210000|2021-08-24 07:46:50|1054.8|1054.2|1054.8|1054.4|1054.8|1054.6|1054.8|1054.2|0
1629791220000|2021-08-24 07:47:00|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1629791230000|2021-08-24 07:47:10||1054.4||1054.2||1054.4||1054.2|0
1629791240000|2021-08-24 07:47:20|1054.4|1054|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|0
1629791250000|2021-08-24 07:47:30|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1053.8|0
1629791260000|2021-08-24 07:47:40|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|0
1629791270000|2021-08-24 07:47:50|1054|1053.6|1054.2|1053.8|1054.2|1054|1054|1053.6|0
1629791280000|2021-08-24 07:48:00|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1629791290000|2021-08-24 07:48:10|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1629791300000|2021-08-24 07:48:20|1054.4|1054|1054.6|1054.2|1054.8|1054.4|1054.4|1054|0
1629791310000|2021-08-24 07:48:30||1054||1054.2||1054.2||1054|0
1629791320000|2021-08-24 07:48:40|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1053.8|0
1629791330000|2021-08-24 07:48:50|1054.6||1054.4||1054.6||1054.4||0
1629791340000|2021-08-24 07:49:00|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|0
1629791350000|2021-08-24 07:49:10||1054||1053.8||1054||1053.8|0
1629791360000|2021-08-24 07:49:20|1054|1054|1054.4|1054|1054.6|1054|1054|1054|0
1629791370000|2021-08-24 07:49:30|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.8|1053.2|0
1629791380000|2021-08-24 07:49:40|1054|1053.2|1053.8|1053.2|1054|1053.6|1053.8|1053.2|0
1629791390000|2021-08-24 07:49:50||1053.4||1053.4||1053.4||1053.4|0
1629791400000|2021-08-24 07:50:00|1053.6|1053.2|1054|1053.4|1054|1053.4|1053.2|1052.8|0
1629791410000|2021-08-24 07:50:10|1053.8||1053.8||1053.8||1053.8||0
1629791420000|2021-08-24 07:50:20|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1629791430000|2021-08-24 07:50:30|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054|1053.6|0
1629791440000|2021-08-24 07:50:40|1054.6|1054|1054.6|1054.2|1054.8|1054.4|1054.6|1054|0
1629791450000|2021-08-24 07:50:50|1054.4|1054|1054.2|1053.6|1054.4|1054|1054|1053.6|0
1629791460000|2021-08-24 07:51:00|1054|1053.4|1053.6|1053.2|1054|1053.6|1053.6|1053.2|0
1629791470000|2021-08-24 07:51:10|1053.8|1053|1053.8|1053.4|1053.8|1053.4|1053.8|1053|0
1629791480000|2021-08-24 07:51:20|1054|1053.2|1054|1053.6|1054|1053.6|1054|1053.2|0
1629791490000|2021-08-24 07:51:30|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1629791500000|2021-08-24 07:51:40|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|0
1629791510000|2021-08-24 07:51:50|1053.4|1053|1053.6|1053.4|1053.8|1053.4|1053.4|1053|0
1629791520000|2021-08-24 07:52:00||1053.2||1053.4||1053.4||1053.2|0
1629791530000|2021-08-24 07:52:10|1053.4|1053.2|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|0
1629791540000|2021-08-24 07:52:20|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.8|1053.2|0
1629791550000|2021-08-24 07:52:30|1054.2|1053.6|1054.4|1054|1054.4|1054|1054|1053.6|0
1629791560000|2021-08-24 07:52:40|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1629791570000|2021-08-24 07:52:50|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|0
1629791580000|2021-08-24 07:53:00|1054.4|1054|1054.2|1054|1054.6|1054.2|1054.2|1053.8|0
1629791590000|2021-08-24 07:53:10|1054.4|1054.2|1054.6|1054.2|1054.8|1054.4|1054.2|1054|0
1629791610000|2021-08-24 07:53:30|1054.8|1054.4|1055.2|1054.6|1055.2|1054.6|1054.8|1054.4|0
1629791620000|2021-08-24 07:53:40|1055||1055.2||1055.2||1055||0
1629791630000|2021-08-24 07:53:50|1055.4|1054.8|1055.4|1054.8|1055.6|1055.2|1055.2|1054.8|0
1629791640000|2021-08-24 07:54:00|1055.2|1054.6|1055.4|1054.8|1055.4|1055|1055|1054.6|0
1629791650000|2021-08-24 07:54:10|1055.2|1054.6|1055|1054.4|1055.2|1054.8|1054.8|1054.4|0
1629791660000|2021-08-24 07:54:20|1055.2|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|0
1629791670000|2021-08-24 07:54:30|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1629791680000|2021-08-24 07:54:40|1054.8|1054.4|1055.2|1054.6|1055.2|1054.8|1054.8|1054.2|0
1629791690000|2021-08-24 07:54:50|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1629791700000|2021-08-24 07:55:00|1055.6|1055|1055|1054.6|1055.6|1055|1055|1054.6|0
1629791710000|2021-08-24 07:55:10|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055.2|1054.6|0
1629791720000|2021-08-24 07:55:20||1054.8||1054.8||1054.8||1054.8|0
1629791730000|2021-08-24 07:55:30|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1629791740000|2021-08-24 07:55:40|1055.2|1054.8|1055.4|1055|1055.6|1055.2|1055.2|1054.8|0
1629791750000|2021-08-24 07:55:50|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1629791760000|2021-08-24 07:56:00|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055|1054.6|0
1629791770000|2021-08-24 07:56:10|1055|1055|1055.2|1054.8|1055.2|1055|1055|1054.8|0
1629791780000|2021-08-24 07:56:20|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1629791800000|2021-08-24 07:56:40|1054.8|1054.4|1054.4|1054|1055|1054.6|1054|1053.6|0
1629791810000|2021-08-24 07:56:50|1054.2|1053.8|1054.4|1054|1054.6|1054.4|1054.2|1053.8|0
1629791820000|2021-08-24 07:57:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1629791830000|2021-08-24 07:57:10|1054|1053.6|1054.2|1053.8|1054.4|1053.8|1053.8|1053.4|0
1629791840000|2021-08-24 07:57:20|1054|1053.6|1054.2|1053.8|1054.2|1054|1054|1053.4|0
1629791850000|2021-08-24 07:57:30|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1629791860000|2021-08-24 07:57:40|1054.6|1054.2|1054.4|1054|1054.8|1054.2|1054.4|1054|0
1629791870000|2021-08-24 07:57:50||1054.2||1054||1054.2||1054|0
1629791880000|2021-08-24 07:58:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|0
1629791890000|2021-08-24 07:58:10|1054.4|1053.6|1054.4|1053.8|1054.4|1053.8|1054.4|1053.6|0
1629791900000|2021-08-24 07:58:20|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|0
1629791910000|2021-08-24 07:58:30|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1629791920000|2021-08-24 07:58:40|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.6|1054|0
1629791930000|2021-08-24 07:58:50|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1629791940000|2021-08-24 07:59:00|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1629791950000|2021-08-24 07:59:10|1055.2||1055.2||1055.2||1055||0
1629791960000|2021-08-24 07:59:20|1055.4|1054.8|1055.4|1055|1055.6|1055|1055.4|1054.8|0
1629791970000|2021-08-24 07:59:30|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1629791980000|2021-08-24 07:59:40|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1629791990000|2021-08-24 07:59:50|1055.2||1055||1055.2||1055||0
1629792010000|2021-08-24 08:00:10|1055.2|1055|1055.4|1055|1055.4|1055.2|1055|1054.8|0
1629792020000|2021-08-24 08:00:20|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1629792030000|2021-08-24 08:00:30|1055|1054.6|1054.8|1054.2|1055|1054.6|1054.8|1054.2|0
1629792040000|2021-08-24 08:00:40|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|0
1629792050000|2021-08-24 08:00:50|1054.6|1054.2|1054.8|1054.2|1054.8|1054.4|1054.4|1054.2|0
1629792060000|2021-08-24 08:01:00|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1629792070000|2021-08-24 08:01:10|1055.2|1054.6|1055.2|1054.8|1055.4|1054.8|1055|1054.6|0
1629792080000|2021-08-24 08:01:20|1055.4||1055.2||1055.4||1055.2||0
1629792090000|2021-08-24 08:01:30|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1629792100000|2021-08-24 08:01:40|1055.6|1055|1055.4|1055|1055.6|1055.4|1055.4|1055|0
1629792110000|2021-08-24 08:01:50|1055.6|1055.2|1055.8|1055.2|1055.8|1055.2|1055.6|1055.2|0
1629792120000|2021-08-24 08:02:00|1056|1055.4|1055.6|1055.2|1056|1055.6|1055.6|1055.2|0
1629792130000|2021-08-24 08:02:10|1055.4|1055|1055.6|1055.2|1055.8|1055.2|1055.4|1055|0
1629792140000|2021-08-24 08:02:20|1055.4|1055|1055.6|1055.2|1055.8|1055.2|1055.4|1055|0
1629792150000|2021-08-24 08:02:30|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|0
1629792160000|2021-08-24 08:02:40|1055.6||1055.8||1055.8||1055.6||0
1629792170000|2021-08-24 08:02:50|1056|1055.4|1056.2|1055.6|1056.2|1055.8|1056|1055.4|0
1629792180000|2021-08-24 08:03:00|1056||1056.2||1056.2||1056||0
1629792200000|2021-08-24 08:03:20|1056|1055.8|1056.2|1056|1056.4|1056|1056|1055.8|0
1629792210000|2021-08-24 08:03:30|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|0
1629792250000|2021-08-24 08:04:10|1056.6|1056.2|1056.4|1056|1056.6|1056.4|1056.2|1056|0
1629792260000|2021-08-24 08:04:20|1056.2|1055.8|1055.8|1055.4|1056.2|1055.8|1055.8|1055.4|0
1629792270000|2021-08-24 08:04:30|1056||1056||1056||1056||0
1629792280000|2021-08-24 08:04:40|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1629792290000|2021-08-24 08:04:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|0
1629792300000|2021-08-24 08:05:00||1055.2||1055.2||1055.2||1055.2|0
1629792310000|2021-08-24 08:05:10|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|0
1629792320000|2021-08-24 08:05:20||1055.2||1055.2||1055.2||1055.2|0
1629792330000|2021-08-24 08:05:30|1056|1055.4|1056|1055.4|1056|1055.6|1056|1055.4|0
1629792340000|2021-08-24 08:05:40|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|0
1629792350000|2021-08-24 08:05:50|1055.6||1055.6||1055.6||1055.6||0
1629792360000|2021-08-24 08:06:00|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.2|1055|0
1629792370000|2021-08-24 08:06:10||1055||1055.2||1055.2||1055|0
1629792380000|2021-08-24 08:06:20|1055.8|1055|1056|1055.6|1056|1055.6|1055.8|1055|0
1629792390000|2021-08-24 08:06:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1629792400000|2021-08-24 08:06:40|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1629792410000|2021-08-24 08:06:50|1055.2|1054.8|1055.4|1055|1055.6|1055|1055.2|1054.8|0
1629792420000|2021-08-24 08:07:00|1055.6||1055.4||1055.6||1055.4||0
1629792430000|2021-08-24 08:07:10||1054.8||1054.8||1054.8||1054.8|0
1629792440000|2021-08-24 08:07:20|1055.6|1055|1055.8|1055.4|1055.8|1055.4|1055.6|1055|0
1629792450000|2021-08-24 08:07:30|1056|1055.6|1055.8|1055.4|1056.2|1055.8|1055.6|1055.2|0
1629792460000|2021-08-24 08:07:40|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.2|0
1629792470000|2021-08-24 08:07:50|1055.6|1055.6|1055.6|1055.2|1055.8|1055.6|1055.6|1055.2|0
1629792480000|2021-08-24 08:08:00|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|0
1629792490000|2021-08-24 08:08:10|1055.6|1055.4|1055.8|1055.6|1055.8|1055.6|1055.6|1055.4|0
1629792500000|2021-08-24 08:08:20|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1629792520000|2021-08-24 08:08:40|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.2|0
1629792530000|2021-08-24 08:08:50|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1629792540000|2021-08-24 08:09:00|1055.6|1055.2|1055.4|1055|1055.6|1055.4|1055.4|1055|0
1629792550000|2021-08-24 08:09:10|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055|0
1629792560000|2021-08-24 08:09:20|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055|1054.8|0
1629792570000|2021-08-24 08:09:30|1055.6|1054.8|1055.6|1055|1055.6|1055.2|1055.6|1054.8|0
1629792580000|2021-08-24 08:09:40|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1629792590000|2021-08-24 08:09:50|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1054.8|0
1629792600000|2021-08-24 08:10:00|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1629792610000|2021-08-24 08:10:10|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.4|1054.8|0
1629792620000|2021-08-24 08:10:20|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1629792630000|2021-08-24 08:10:30|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.6|0
1629792640000|2021-08-24 08:10:40|1055|1054.4|1055.2|1054.8|1055.2|1054.8|1055|1054.4|0
1629792660000|2021-08-24 08:11:00|1055.4|1055|1055.8|1055.4|1056|1055.4|1055.4|1055|0
1629792670000|2021-08-24 08:11:10|1056|1055.2|1055.8|1055.4|1056|1055.4|1055.6|1055.2|0
1629792680000|2021-08-24 08:11:20|1056||1056||1056||1055.8||0
1629792690000|2021-08-24 08:11:30|1056.2|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1629792710000|2021-08-24 08:11:50|1055.8|1055.4|1056|1055.6|1056.2|1055.8|1055.8|1055.4|0
1629792720000|2021-08-24 08:12:00|1056.2||1056||1056.2||1056||0
1629792730000|2021-08-24 08:12:10|1056.2|1055.4|1055.8|1055.4|1056.2|1055.4|1055.8|1055.4|0
1629792740000|2021-08-24 08:12:20|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1629792750000|2021-08-24 08:12:30|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1629792760000|2021-08-24 08:12:40|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.4|0
1629792770000|2021-08-24 08:12:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1629792780000|2021-08-24 08:13:00|1055.6|1055.2|1056|1055.4|1056|1055.4|1055.6|1055.2|0
1629792800000|2021-08-24 08:13:20|1055.8|1055.6|1055.6|1055.2|1055.8|1055.6|1055.6|1055.2|0
1629792820000|2021-08-24 08:13:40|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1629792830000|2021-08-24 08:13:50|1055.6|1055.2|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|0
1629792840000|2021-08-24 08:14:00|1055.6|1055.4|1055.2|1054.8|1055.8|1055.4|1055|1054.6|0
1629792850000|2021-08-24 08:14:10|1055.4||1055.4||1055.4||1055.4||0
1629792860000|2021-08-24 08:14:20|1055.2|1054.6|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|0
1629792870000|2021-08-24 08:14:30|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|0
1629792880000|2021-08-24 08:14:40|1054.2|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1054|0
1629792890000|2021-08-24 08:14:50|1054.2|1054.2|1054.6|1054.2|1054.8|1054.6|1054.2|1054|0
1629792900000|2021-08-24 08:15:00|1054.8|1054|1054.6|1054.2|1054.8|1054.4|1054.6|1054|0
1629792910000|2021-08-24 08:15:10|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1629792920000|2021-08-24 08:15:20|1054.2|1054.2|1054.4|1053.8|1054.4|1054.2|1054|1053.6|0
1629792930000|2021-08-24 08:15:30|1054.2||1054.4||1054.4||1054.2||0
1629792950000|2021-08-24 08:15:50|1054.2|1054|1054.4|1053.8|1054.4|1054.2|1054.2|1053.8|0
1629792960000|2021-08-24 08:16:00|1054.6|1054|1054.6|1054|1054.8|1054.4|1054.6|1054|0
1629792970000|2021-08-24 08:16:10|1054.4|1053.8|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1629792980000|2021-08-24 08:16:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1629792990000|2021-08-24 08:16:30|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1053.8|0
1629793000000|2021-08-24 08:16:40||1054||1054.2||1054.2||1054|0
1629793010000|2021-08-24 08:16:50|1054.8|1054.4|1054.8|1054.2|1055|1054.8|1054.4|1054|0
1629793030000|2021-08-24 08:17:10|1054.6||1054.6||1054.6||1054.6||0
1629793040000|2021-08-24 08:17:20|1054.4|1054|1054.6|1054|1054.6|1054.2|1054.4|1054|0
1629793050000|2021-08-24 08:17:30|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1629793060000|2021-08-24 08:17:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054|0
1629793070000|2021-08-24 08:17:50|1054.8|1054|1055|1054.6|1055.2|1054.6|1054.8|1054|0
1629793080000|2021-08-24 08:18:00|1055.2||1055.2||1055.2||1055.2||0
1629793090000|2021-08-24 08:18:10|1055.4|1054.8|1055|1054.6|1055.6|1055|1055|1054.4|0
1629793100000|2021-08-24 08:18:20|1054.8||1055||1055||1054.8||0
1629793110000|2021-08-24 08:18:30|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1629793120000|2021-08-24 08:18:40|1055|1054.8|1055|1054.6|1055|1054.8|1055|1054.6|0
1629793130000|2021-08-24 08:18:50|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1629793140000|2021-08-24 08:19:00|1055.6|1055|1055.6|1055.2|1055.6|1055.2|1055.6|1055|0
1629793150000|2021-08-24 08:19:10|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1629793160000|2021-08-24 08:19:20|1056|1055.6|1055.6|1055.2|1056.2|1055.8|1055.6|1055.2|0
1629793170000|2021-08-24 08:19:30|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1629793180000|2021-08-24 08:19:40|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.4|0
1629793190000|2021-08-24 08:19:50|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1629793200000|2021-08-24 08:20:00|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1629793210000|2021-08-24 08:20:10|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1629793230000|2021-08-24 08:20:30|1055.2|1054.8|1055.4|1055|1055.6|1055|1055|1054.8|0
1629793250000|2021-08-24 08:20:50|1055.2|1054.8|1055.4|1055|1055.6|1055.4|1055.2|1054.8|0
1629793260000|2021-08-24 08:21:00|1055.6|1055.2|1055.4|1054.8|1055.6|1055.2|1055.4|1054.8|0
1629793270000|2021-08-24 08:21:10|1055.2|1054.6|1055.4|1055|1055.4|1055|1055|1054.4|0
1629793280000|2021-08-24 08:21:20|1055.6||1055.6||1055.6||1055.4||0
1629793290000|2021-08-24 08:21:30|1055.4||1055.4||1055.4||1055.4||0
1629793300000|2021-08-24 08:21:40||1054.8||1054.8||1054.8||1054.8|0
1629793310000|2021-08-24 08:21:50|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1629793320000|2021-08-24 08:22:00|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.6|0
1629793330000|2021-08-24 08:22:10|1055|1054.4|1054.6|1054.2|1055|1054.4|1054.6|1054.2|0
1629793340000|2021-08-24 08:22:20|1054.4||1054.6||1054.6||1054.4||0
1629793350000|2021-08-24 08:22:30||1054.4||1054.4||1054.4||1054.2|0
1629793360000|2021-08-24 08:22:40|1054.8|1054.2|1055|1054.4|1055|1054.6|1054.8|1054.2|0
1629793370000|2021-08-24 08:22:50|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054.2|0
1629793380000|2021-08-24 08:23:00|1054.6|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1629793390000|2021-08-24 08:23:10|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.4|0
1629793400000|2021-08-24 08:23:20|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|0
1629793410000|2021-08-24 08:23:30|1055.4|1054.6|1055.2|1054.8|1055.4|1055|1055.2|1054.6|0
1629793420000|2021-08-24 08:23:40|1055|1054.6|1055.2|1054.8|1055.4|1054.8|1055|1054.6|0
1629793430000|2021-08-24 08:23:50|1055|1055|1055.2|1054.6|1055.2|1055|1055|1054.6|0
1629793440000|2021-08-24 08:24:00|1055|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.4|0
1629793450000|2021-08-24 08:24:10|1055.2|1054.8|1055|1054.4|1055.2|1054.8|1055|1054.4|0
1629793460000|2021-08-24 08:24:20||1054.6||1054.6||1054.6||1054.6|0
1629793470000|2021-08-24 08:24:30|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055|1054.6|0
1629793480000|2021-08-24 08:24:40|1055.6|1055|1055.2|1054.6|1055.6|1055|1055|1054.6|0
1629793490000|2021-08-24 08:24:50|1055|1054.8|1054.8|1054.4|1055|1054.8|1054.8|1054.4|0
1629793500000|2021-08-24 08:25:00|1055||1054.8||1055||1054.8||0
1629793510000|2021-08-24 08:25:10|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1629793520000|2021-08-24 08:25:20|1055|1054.6|1055|1054.4|1055|1054.6|1055|1054.4|0
1629793530000|2021-08-24 08:25:30|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|0
1629793540000|2021-08-24 08:25:40|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.6|0
1629793550000|2021-08-24 08:25:50|1055.4||1055.2||1055.4||1055.2||0
1629793560000|2021-08-24 08:26:00|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1629793570000|2021-08-24 08:26:10|1054.6||1054.6||1054.8||1054.6||0
1629793580000|2021-08-24 08:26:20|1054.8||1054.8||1054.8||1054.6||0
1629793590000|2021-08-24 08:26:30|1054.6|1054.6|1055|1054.4|1055|1054.6|1054.6|1054.4|0
1629793600000|2021-08-24 08:26:40|1054.8||1054.8||1054.8||1054.8||0
1629793610000|2021-08-24 08:26:50|1054.6||1054.6||1054.8||1054.6||0
1629793620000|2021-08-24 08:27:00|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.6|1054.4|0
1629793630000|2021-08-24 08:27:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1629793640000|2021-08-24 08:27:20|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1629793650000|2021-08-24 08:27:30|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.4|0
1629793660000|2021-08-24 08:27:40|1054.8|1054.4|1055|1054.6|1055.2|1054.8|1054.8|1054.4|0
1629793670000|2021-08-24 08:27:50|1055.2|1054.4|1054.8|1054.4|1055.2|1054.6|1054.8|1054.4|0
1629793680000|2021-08-24 08:28:00|1054.6|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054.4|0
1629793690000|2021-08-24 08:28:10|1055|1054.6|1055.4|1055|1055.4|1055|1054.8|1054.4|0
1629793710000|2021-08-24 08:28:30|1055.2|1054.8|1055.8|1055.4|1056.2|1055.6|1055|1054.6|0
1629793720000|2021-08-24 08:28:40|1055.6||1055.8||1055.8||1055.6||0
1629793740000|2021-08-24 08:29:00|1055.6||1055.8||1055.8||1055.6||0
1629793750000|2021-08-24 08:29:10|1055.6|1055.6|1056|1055.4|1056|1055.6|1055.6|1055.4|0
1629793760000|2021-08-24 08:29:20||1055.6||1055.4||1055.6||1055.4|0
1629793770000|2021-08-24 08:29:30|1055.8||1055.8||1055.8||1055.8||0
1629793780000|2021-08-24 08:29:40|1056|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1629793790000|2021-08-24 08:29:50|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1629793800000|2021-08-24 08:30:00|1055.8|1055.4|1056.2|1055.6|1056.2|1055.6|1055.8|1055.4|0
1629793810000|2021-08-24 08:30:10|1056.4|1055.8|1056.4|1056|1056.6|1056.4|1056.4|1055.8|0
1629793820000|2021-08-24 08:30:20|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|0
1629793830000|2021-08-24 08:30:30|1056|1056|1056.6|1056|1056.6|1056.2|1056|1056|0
1629793840000|2021-08-24 08:30:40|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|0
1629793850000|2021-08-24 08:30:50|1056.6||1056.4||1056.6||1056.4||0
1629793870000|2021-08-24 08:31:10|1056.2|1056|1056|1055.8|1056.2|1056|1056|1055.6|0
1629793880000|2021-08-24 08:31:20|1056.2|1056|1056.6|1056|1056.6|1056.2|1056.2|1056|0
1629793900000|2021-08-24 08:31:40|1056.8|1056.2|1056.8|1056.4|1057|1056.6|1056.8|1056.2|0
1629793910000|2021-08-24 08:31:50|1056.6|1056.2|1057|1056.4|1057|1056.4|1056.6|1056.2|0
1629793920000|2021-08-24 08:32:00|1056.8|1056.2|1056.4|1056|1056.8|1056.2|1056.4|1056|0
1629793930000|2021-08-24 08:32:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1629793940000|2021-08-24 08:32:20|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1629793950000|2021-08-24 08:32:30|1056.4|1056.4|1056.8|1056.4|1057|1056.4|1056.4|1056.4|0
1629793960000|2021-08-24 08:32:40|1057|1056.6|1057|1056.4|1057|1056.6|1056.8|1056.2|0
1629793970000|2021-08-24 08:32:50|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1629793980000|2021-08-24 08:33:00|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1629793990000|2021-08-24 08:33:10|1057.2|1056.8|1056.8|1056.4|1057.2|1057|1056.8|1056.4|0
1629794000000|2021-08-24 08:33:20|1056.6|1056.2|1056.4|1056.2|1056.6|1056.4|1056.4|1056|0
1629794010000|2021-08-24 08:33:30|1056.6||1056.6||1056.6||1056.4||0
1629794020000|2021-08-24 08:33:40|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1629794030000|2021-08-24 08:33:50||1056||1056||1056.2||1056|0
1629794040000|2021-08-24 08:34:00|1056.4|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|0
1629794050000|2021-08-24 08:34:10||1056.2||1056.2||1056.2||1056|0
1629794060000|2021-08-24 08:34:20||1056||1056||1056||1056|0
1629794070000|2021-08-24 08:34:30||1056.2||1056.2||1056.2||1056.2|0
1629794080000|2021-08-24 08:34:40|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1629794090000|2021-08-24 08:34:50|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.6|1056|0
1629794120000|2021-08-24 08:35:20|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.6|1056|0
1629794130000|2021-08-24 08:35:30|1056.8|1056|1056.8|1056.4|1056.8|1056.4|1056.8|1056|0
1629794140000|2021-08-24 08:35:40||1056.2||1056.2||1056.4||1056.2|0
1629794150000|2021-08-24 08:35:50|1057|1056.4|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|0
1629794160000|2021-08-24 08:36:00|1057|1056.6|1056.8|1056.4|1057.2|1056.8|1056.8|1056.2|0
1629794170000|2021-08-24 08:36:10|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1629794180000|2021-08-24 08:36:20|1057|1056.6|1057.2|1056.6|1057.2|1056.8|1057|1056.6|0
1629794190000|2021-08-24 08:36:30|1057|1056.4|1056.8|1056.4|1057|1056.4|1056.8|1056.4|0
1629794200000|2021-08-24 08:36:40|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056|0
1629794230000|2021-08-24 08:37:10|1056.4|1056.4|1057.2|1056.8|1057.2|1056.8|1056.4|1056.4|0
1629794240000|2021-08-24 08:37:20|1057|1056.6|1056.6|1056.2|1057|1056.8|1056.6|1056.2|0
1629794250000|2021-08-24 08:37:30|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1629794260000|2021-08-24 08:37:40|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1629794270000|2021-08-24 08:37:50|1056.6|1056.2|1056.6|1056|1056.6|1056.2|1056.6|1056|0
1629794280000|2021-08-24 08:38:00|1056.4||1056.4||1056.4||1056.2||0
1629794290000|2021-08-24 08:38:10|1056.2||1056.2||1056.4||1056.2||0
1629794300000|2021-08-24 08:38:20|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|0
1629794310000|2021-08-24 08:38:30||1056||1055.8||1056||1055.8|0
1629794330000|2021-08-24 08:38:50|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|0
1629794340000|2021-08-24 08:39:00|1057|1056.6|1056.8|1056.4|1057|1056.8|1056.8|1056.4|0
1629794350000|2021-08-24 08:39:10|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1629794360000|2021-08-24 08:39:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1629794370000|2021-08-24 08:39:30|1056|1055.8|1056.6|1056|1056.6|1056.2|1056|1055.8|0
1629794380000|2021-08-24 08:39:40|1056.8|1056.2|1057|1056.8|1057|1056.8|1056.6|1056.2|0
1629794390000|2021-08-24 08:39:50|1057.2|1057|1057|1056.8|1057.2|1057|1057|1056.8|0
1629794400000|2021-08-24 08:40:00|1057.2|1057|1057.2|1057|1057.2|1057|1057.2|1057|0
1629794410000|2021-08-24 08:40:10|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|0
1629794420000|2021-08-24 08:40:20|1057.8|1057.4|1057.6|1057.4|1057.8|1057.6|1057.6|1057.4|0
1629794440000|2021-08-24 08:40:40|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|0
1629794460000|2021-08-24 08:41:00|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|0
1629794480000|2021-08-24 08:41:20|1058|1057.6|1058.2|1057.8|1058.4|1058|1058|1057.6|0
1629794500000|2021-08-24 08:41:40|1058|1058|1058.2|1057.8|1058.2|1058|1058|1057.8|0
1629794510000|2021-08-24 08:41:50|1058|1057.6|1058|1057.6|1058|1057.8|1058|1057.6|0
1629794520000|2021-08-24 08:42:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.6|0
1629794530000|2021-08-24 08:42:10|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1629794540000|2021-08-24 08:42:20|1058|1058|1058.2|1058|1058.2|1058|1058|1057.8|0
1629794550000|2021-08-24 08:42:30|1058|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.8|0
1629794560000|2021-08-24 08:42:40||1058||1057.8||1058||1057.8|0
1629794570000|2021-08-24 08:42:50|1058|1057.6|1058|1057.6|1058.2|1057.6|1058|1057.6|0
1629794580000|2021-08-24 08:43:00|1058.2||1058||1058.2||1058||0
1629794590000|2021-08-24 08:43:10|1058.2||1058||1058.2||1058||0
1629794600000|2021-08-24 08:43:20|1058.2|1057.8|1058.6|1058|1058.6|1058.2|1058.2|1057.8|0
1629794610000|2021-08-24 08:43:30|1058.4|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1629794620000|2021-08-24 08:43:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|0
1629794630000|2021-08-24 08:43:50|1058.4||1058.4||1058.4||1058.4||0
1629794640000|2021-08-24 08:44:00|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1629794650000|2021-08-24 08:44:10|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.6|0
1629794660000|2021-08-24 08:44:20|1057.8|1057.4|1058|1057.4|1058|1057.6|1057.6|1057.2|0
1629794670000|2021-08-24 08:44:30||1057.6||1057.6||1057.6||1057.4|0
1629794680000|2021-08-24 08:44:40|1057.8|1057.4|1058|1057.4|1058|1057.6|1057.8|1057.4|0
1629794690000|2021-08-24 08:44:50|1057.8||1057.8||1057.8||1057.8||0
1629794700000|2021-08-24 08:45:00|1058|1057.6|1058|1057.4|1058|1057.6|1058|1057.4|0
1629794710000|2021-08-24 08:45:10|1057.8|1057.6|1058|1057.4|1058|1057.6|1057.8|1057.2|0
1629794720000|2021-08-24 08:45:20|1058.2|1057.6|1058.2|1057.8|1058.2|1057.8|1058.2|1057.6|0
1629794730000|2021-08-24 08:45:30|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1057.8|0
1629794740000|2021-08-24 08:45:40|1058.6|1058.2|1058.4|1057.8|1058.6|1058.2|1058.4|1057.8|0
1629794760000|2021-08-24 08:46:00||1058||1057.8||1058||1057.8|0
1629794770000|2021-08-24 08:46:10|1058.2|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1629794780000|2021-08-24 08:46:20||1057.4||1057.6||1057.6||1057.4|0
1629794790000|2021-08-24 08:46:30||1057.4||1057.4||1057.6||1057.4|0
1629794800000|2021-08-24 08:46:40||1057.6||1057.4||1057.6||1057.4|0
1629794820000|2021-08-24 08:47:00|1057.8|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.4|0
1629794830000|2021-08-24 08:47:10|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1629794860000|2021-08-24 08:47:40|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.4|1057|0
1629794870000|2021-08-24 08:47:50|1057.2|1057.2|1057.6|1057.2|1057.6|1057.2|1057.2|1056.8|0
1629794880000|2021-08-24 08:48:00|1057.4|1057|1057.4|1056.8|1057.6|1057.2|1057.4|1056.8|0
1629794890000|2021-08-24 08:48:10||1057||1056.8||1057||1056.8|0
1629794900000|2021-08-24 08:48:20||1057||1056.8||1057||1056.8|0
1629794910000|2021-08-24 08:48:30|1057.6|1057|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1629794920000|2021-08-24 08:48:40||1057.2||1056.8||1057.2||1056.8|0
1629794930000|2021-08-24 08:48:50|1057.2|1057|1057.6|1057.2|1057.6|1057.2|1057.2|1057|0
1629794950000|2021-08-24 08:49:10|1057.4|1057|1057.2|1056.8|1057.4|1057|1057|1056.6|0
1629794960000|2021-08-24 08:49:20|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1629794980000|2021-08-24 08:49:40|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1629795010000|2021-08-24 08:50:10|1057.8||1057.6||1057.8||1057.6||0
1629795020000|2021-08-24 08:50:20|1057.4|1057.4|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|0
1629795050000|2021-08-24 08:50:50|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.2|0
1629795060000|2021-08-24 08:51:00||1057.6||1057.6||1057.6||1057.4|0
1629795080000|2021-08-24 08:51:20|1058|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|0
1629795090000|2021-08-24 08:51:30|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|0
1629795100000|2021-08-24 08:51:40||1057.6||1057.4||1057.6||1057.4|0
1629795110000|2021-08-24 08:51:50||1057.6||1057.6||1057.6||1057.4|0
1629795130000|2021-08-24 08:52:10|1058|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.6|0
1629795150000|2021-08-24 08:52:30|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.8|0
1629795160000|2021-08-24 08:52:40|1058|1057.6|1058.4|1057.8|1058.4|1057.8|1058|1057.6|0
1629795170000|2021-08-24 08:52:50||1058||1058||1058||1058|0
1629795190000|2021-08-24 08:53:10|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|0
1629795200000|2021-08-24 08:53:20|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1629795210000|2021-08-24 08:53:30||1057.6||1057.8||1057.8||1057.6|0
1629795230000|2021-08-24 08:53:50||1057.6||1058||1058||1057.6|0
1629795240000|2021-08-24 08:54:00|1058.4|1057.8|1058.6|1058|1058.6|1058.2|1058.2|1057.8|0
1629795250000|2021-08-24 08:54:10|1058.4|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1629795260000|2021-08-24 08:54:20|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|0
1629795270000|2021-08-24 08:54:30||1057.8||1058||1058||1057.8|0
1629795280000|2021-08-24 08:54:40|1058.6||1058.6||1058.6||1058.6||0
1629795290000|2021-08-24 08:54:50|1058.4|1057.8|1058.4|1058|1058.4|1058|1058.4|1057.8|0
1629795300000|2021-08-24 08:55:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.4|0
1629795310000|2021-08-24 08:55:10|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|0
1629795320000|2021-08-24 08:55:20|1058.2|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1629795330000|2021-08-24 08:55:30|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1629795340000|2021-08-24 08:55:40|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.6|0
1629795350000|2021-08-24 08:55:50|1057.8|1057.6|1058|1057.4|1058|1057.6|1057.8|1057.4|0
1629795360000|2021-08-24 08:56:00|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1629795370000|2021-08-24 08:56:10||1057.4||1057.6||1057.6||1057.4|0
1629795380000|2021-08-24 08:56:20||1057.4||1057.6||1057.6||1057.4|0
1629795390000|2021-08-24 08:56:30||1057.8||1057.8||1057.8||1057.6|0
1629795400000|2021-08-24 08:56:40|1058.2|1057.6|1058|1057.6|1058.2|1058|1057.8|1057.2|0
1629795410000|2021-08-24 08:56:50|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.6|0
1629795420000|2021-08-24 08:57:00|1057.8|1057.4|1058.2|1057.8|1058.2|1057.8|1057.8|1057.4|0
1629795430000|2021-08-24 08:57:10|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1629795440000|2021-08-24 08:57:20||1057.8||1057.6||1057.8||1057.6|0
1629795460000|2021-08-24 08:57:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1629795470000|2021-08-24 08:57:50|1058|1057.6|1058|1057.4|1058|1057.6|1058|1057.4|0
1629795480000|2021-08-24 08:58:00||1057.6||1057.6||1057.6||1057.6|0
1629795500000|2021-08-24 08:58:20|1058.2|1057.8|1058.6|1058.2|1058.8|1058.4|1058.2|1057.8|0
1629795510000|2021-08-24 08:58:30|1058.8|1058|1058.8|1058.4|1059|1058.6|1058.8|1058|0
1629795520000|2021-08-24 08:58:40|1058.6|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|0
1629795530000|2021-08-24 08:58:50|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|0
1629795540000|2021-08-24 08:59:00|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1629795560000|2021-08-24 08:59:20|1058.4|1058|1058.6|1058|1058.6|1058.2|1058.2|1057.8|0
1629795570000|2021-08-24 08:59:30|1058.4|1057.8|1058|1057.8|1058.4|1058|1058|1057.8|0
1629795580000|2021-08-24 08:59:40|1058.2|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|0
1629795600000|2021-08-24 09:00:00|1058.2|1058|1058|1057.6|1058.4|1058|1057.8|1057.4|0
1629795610000|2021-08-24 09:00:10|1058.2||1058.2||1058.2||1058.2||0
1629795630000|2021-08-24 09:00:30|1058|1057.4|1057.8|1057.4|1058|1057.4|1057.8|1057.4|0
1629795640000|2021-08-24 09:00:40|1058|1057.6|1057.4|1057|1058|1057.6|1057.4|1057|0
1629795650000|2021-08-24 09:00:50|1057.2||1057.4||1057.6||1057.2||0
1629795660000|2021-08-24 09:01:00|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1629795680000|2021-08-24 09:01:20|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.8|1057.2|0
1629795690000|2021-08-24 09:01:30|1058|1057.4|1058|1057.4|1058|1057.4|1057.8|1057.4|0
1629795700000|2021-08-24 09:01:40|1057.8|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1629795710000|2021-08-24 09:01:50|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.4|0
1629795720000|2021-08-24 09:02:00|1057.8|1057.4|1057.8|1057.6|1057.8|1057.6|1057.8|1057.4|0
1629795730000|2021-08-24 09:02:10||1057.4||1057.6||1057.6||1057.4|0
1629795740000|2021-08-24 09:02:20|1058|1057.4|1058.2|1057.6|1058.2|1057.8|1057.8|1057.4|0
1629795760000|2021-08-24 09:02:40|1058||1058||1058||1058||0
1629795780000|2021-08-24 09:03:00|1057.8||1057.8||1058||1057.8||0
1629795790000|2021-08-24 09:03:10|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|0
1629795800000|2021-08-24 09:03:20||1057.8||1057.6||1057.8||1057.6|0
1629795820000|2021-08-24 09:03:40|1057.8||1058||1058||1057.8||0
1629795840000|2021-08-24 09:04:00|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.8|1057.4|0
1629795850000|2021-08-24 09:04:10||1057.8||1057.6||1057.8||1057.6|0
1629795860000|2021-08-24 09:04:20|1057.8|1057.4|1057.6|1057.2|1058|1057.6|1057.6|1057.2|0
1629795870000|2021-08-24 09:04:30|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1629795880000|2021-08-24 09:04:40|1057.4||1057.6||1057.6||1057.4||0
1629795890000|2021-08-24 09:04:50||1057.4||1057.4||1057.4||1057.4|0
1629795900000|2021-08-24 09:05:00|1057.8|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1629795910000|2021-08-24 09:05:10|1058||1057.8||1058||1057.6||0
1629795920000|2021-08-24 09:05:20|1058|1057.6|1058|1057.6|1058|1057.8|1057.8|1057.4|0
1629795930000|2021-08-24 09:05:30|1057.8||1058||1058||1057.8||0
1629795960000|2021-08-24 09:06:00||1057.8||1057.8||1057.8||1057.8|0
1629795970000|2021-08-24 09:06:10|1058.2|1057.6|1058.4|1057.8|1058.4|1057.8|1058.2|1057.6|0
1629795980000|2021-08-24 09:06:20|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1058|0
1629796000000|2021-08-24 09:06:40|1058|1057.8|1058.2|1057.6|1058.4|1057.8|1058|1057.6|0
1629796010000|2021-08-24 09:06:50|1058|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1629796020000|2021-08-24 09:07:00|1057.6||1057.8||1057.8||1057.6||0
1629796030000|2021-08-24 09:07:10|1057.6||1057.8||1057.8||1057.6||0
1629796040000|2021-08-24 09:07:20|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.6|0
1629796050000|2021-08-24 09:07:30|1057.6|1057.4|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|0
1629796060000|2021-08-24 09:07:40|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.6|1057.4|0
1629796070000|2021-08-24 09:07:50|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1629796080000|2021-08-24 09:08:00|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.6|0
1629796090000|2021-08-24 09:08:10|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.4|0
1629796100000|2021-08-24 09:08:20|1058|1057.6|1058|1057.6|1058|1057.8|1058|1057.6|0
1629796110000|2021-08-24 09:08:30|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1629796130000|2021-08-24 09:08:50|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1629796140000|2021-08-24 09:09:00|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1629796150000|2021-08-24 09:09:10||1057.6||1057.6||1057.6||1057.6|0
1629796160000|2021-08-24 09:09:20|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.8|0
1629796190000|2021-08-24 09:09:50|1058.4|1058|1058.4|1057.8|1058.4|1058|1058.4|1057.8|0
1629796210000|2021-08-24 09:10:10||1058||1058||1058.2||1058|0
1629796230000|2021-08-24 09:10:30|1058.6|1058.2|1058.8|1058.2|1058.8|1058.4|1058.6|1058|0
1629796240000|2021-08-24 09:10:40|1058.6|1058|1058.6|1058.2|1058.8|1058.4|1058.4|1058|0
1629796250000|2021-08-24 09:10:50|1058.4|1058.4|1058.8|1058.4|1058.8|1058.4|1058.4|1058.4|0
1629796260000|2021-08-24 09:11:00|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058|0
1629796270000|2021-08-24 09:11:10||1058||1058.2||1058.2||1058|0
1629796280000|2021-08-24 09:11:20|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1629796290000|2021-08-24 09:11:30|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1629796300000|2021-08-24 09:11:40|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|0
1629796310000|2021-08-24 09:11:50|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1629796320000|2021-08-24 09:12:00||1058||1058.2||1058.2||1058|0
1629796360000|2021-08-24 09:12:40|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1629796370000|2021-08-24 09:12:50|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.4|0
1629796380000|2021-08-24 09:13:00|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1059.2|1058.6|0
1629796390000|2021-08-24 09:13:10|1059||1059||1059||1059||0
1629796400000|2021-08-24 09:13:20|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|0
1629796410000|2021-08-24 09:13:30|1059|1058.6|1059|1058.6|1059|1058.8|1059|1058.6|0
1629796420000|2021-08-24 09:13:40|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1629796430000|2021-08-24 09:13:50|1059.6|1059.2|1059|1058.8|1059.6|1059.2|1059|1058.6|0
1629796440000|2021-08-24 09:14:00|1058.8|1058.6|1059|1058.4|1059|1058.6|1058.8|1058.4|0
1629796450000|2021-08-24 09:14:10||1058.6||1058.6||1058.6||1058.6|0
1629796460000|2021-08-24 09:14:20|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1629796470000|2021-08-24 09:14:30|1058.8|1058.4|1059|1058.4|1059|1058.4|1058.8|1058.4|0
1629796480000|2021-08-24 09:14:40|1058.8|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1629796490000|2021-08-24 09:14:50|1059|1058.6|1059.6|1059.2|1059.6|1059.2|1059|1058.6|0
1629796500000|2021-08-24 09:15:00|1059.4||1059.6||1059.6||1059.4||0
1629796520000|2021-08-24 09:15:20|1059.4||1059.4||1059.4||1059.4||0
1629796530000|2021-08-24 09:15:30|1059.6|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.4|0
1629796540000|2021-08-24 09:15:40|1059.6|1059.4|1059.4|1059|1059.6|1059.6|1059.4|1059|0
1629796550000|2021-08-24 09:15:50|1059.2|1058.8|1059|1058.8|1059.2|1059|1059|1058.8|0
1629796570000|2021-08-24 09:16:10|1058.8|1058.6|1059.2|1058.6|1059.2|1058.8|1058.8|1058.4|0
1629796580000|2021-08-24 09:16:20|1059|1058.4|1059.2|1058.6|1059.2|1058.6|1059|1058.4|0
1629796610000|2021-08-24 09:16:50|1059|1058.8|1059|1058.6|1059|1058.8|1059|1058.6|0
1629796620000|2021-08-24 09:17:00|1058.8|1058.4|1059.2|1058.6|1059.2|1058.8|1058.8|1058.4|0
1629796630000|2021-08-24 09:17:10|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1629796640000|2021-08-24 09:17:20|1059||1059.2||1059.2||1059||0
1629796650000|2021-08-24 09:17:30|1059.4|1059|1059.4|1058.8|1059.4|1059|1059.4|1058.8|0
1629796660000|2021-08-24 09:17:40|1059.2|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|0
1629796670000|2021-08-24 09:17:50|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1059|0
1629796680000|2021-08-24 09:18:00|1059.8|1059.2|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|0
1629796690000|2021-08-24 09:18:10|1059.8||1059.6||1059.8||1059.6||0
1629796700000|2021-08-24 09:18:20|1059.4|1059.2|1059.6|1059.2|1059.8|1059.4|1059.4|1059|0
1629796710000|2021-08-24 09:18:30|1059.8|1059.4|1059.6|1059|1059.8|1059.4|1059.6|1059|0
1629796720000|2021-08-24 09:18:40|1059.4|1058.8|1059.2|1058.8|1059.4|1058.8|1059.2|1058.8|0
1629796730000|2021-08-24 09:18:50|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1629796740000|2021-08-24 09:19:00||1058.6||1058.8||1058.8||1058.6|0
1629796750000|2021-08-24 09:19:10||1058.6||1058.6||1058.6||1058.6|0
1629796760000|2021-08-24 09:19:20||1058.8||1058.8||1058.8||1058.8|0
1629796770000|2021-08-24 09:19:30|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.4|1059|0
1629796780000|2021-08-24 09:19:40|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1629796790000|2021-08-24 09:19:50|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1629796810000|2021-08-24 09:20:10|1059.6|1059.2|1059.4|1059.2|1059.6|1059.4|1059.4|1059.2|0
1629796820000|2021-08-24 09:20:20||1059||1059.2||1059.2||1059|0
1629796860000|2021-08-24 09:21:00|1059.6|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.4|0
1629796870000|2021-08-24 09:21:10|1060|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|0
1629796880000|2021-08-24 09:21:20|1059.8|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|0
1629796890000|2021-08-24 09:21:30|1060.2|1059.8|1060.6|1060.2|1060.6|1060.4|1060|1059.8|0
1629796900000|2021-08-24 09:21:40|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1629796910000|2021-08-24 09:21:50|1060.4||1060.6||1060.6||1060.4||0
1629796920000|2021-08-24 09:22:00|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1059.6|0
1629796930000|2021-08-24 09:22:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060|0
1629796940000|2021-08-24 09:22:20|1060.4|1060|1060.8|1060.4|1061|1060.8|1060.4|1060|0
1629796950000|2021-08-24 09:22:30|1060.6|1060.2|1060.8|1060.2|1060.8|1060.2|1060.4|1060|0
1629796970000|2021-08-24 09:22:50|1061|1060.4|1061|1060.4|1061|1060.6|1060.8|1060.4|0
1629796980000|2021-08-24 09:23:00|1060.8|1060.6|1060.8|1060.6|1060.8|1060.6|1060.8|1060.6|0
1629796990000|2021-08-24 09:23:10|1061|1060.4|1061|1060.8|1061|1060.8|1061|1060.4|0
1629797010000|2021-08-24 09:23:30|1061.2|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1629797020000|2021-08-24 09:23:40|1061.2|1060.6|1060.8|1060.4|1061.2|1060.6|1060.8|1060.4|0
1629797030000|2021-08-24 09:23:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|0
1629797040000|2021-08-24 09:24:00|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|0
1629797050000|2021-08-24 09:24:10|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|0
1629797060000|2021-08-24 09:24:20||1060.4||1060.4||1060.4||1060.2|0
1629797070000|2021-08-24 09:24:30||1060.2||1060.4||1060.6||1060.2|0
1629797080000|2021-08-24 09:24:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1629797090000|2021-08-24 09:24:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629797100000|2021-08-24 09:25:00|1060.6|1060.2|1060.8|1060.2|1060.8|1060.2|1060.6|1060.2|0
1629797130000|2021-08-24 09:25:30||1060.4||1060.4||1060.6||1060.4|0
1629797140000|2021-08-24 09:25:40|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.4|0
1629797150000|2021-08-24 09:25:50|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|0
1629797160000|2021-08-24 09:26:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1629797170000|2021-08-24 09:26:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1629797180000|2021-08-24 09:26:20|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060.2|1059.8|0
1629797190000|2021-08-24 09:26:30|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.8|0
1629797210000|2021-08-24 09:26:50|1060.4|1060|1060.6|1060|1060.6|1060|1060.4|1060|0
1629797230000|2021-08-24 09:27:10|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1060|0
1629797240000|2021-08-24 09:27:20|1060.2|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|0
1629797250000|2021-08-24 09:27:30|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1629797260000|2021-08-24 09:27:40|1059.8|1059.4|1060.2|1059.6|1060.2|1059.8|1059.8|1059.4|0
1629797270000|2021-08-24 09:27:50|1060.4|1059.8|1060.2|1059.8|1060.4|1060|1060.2|1059.6|0
1629797280000|2021-08-24 09:28:00|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1060|1059.6|0
1629797290000|2021-08-24 09:28:10|1060|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|0
1629797300000|2021-08-24 09:28:20|1060|1059.6|1059.8|1059.2|1060|1059.6|1059.6|1059.2|0
1629797310000|2021-08-24 09:28:30|1059.6|1059.4|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|0
1629797320000|2021-08-24 09:28:40|1059.6|1059|1059.4|1059|1059.6|1059|1059.2|1058.8|0
1629797330000|2021-08-24 09:28:50|1059.2|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|0
1629797340000|2021-08-24 09:29:00|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1629797350000|2021-08-24 09:29:10|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1629797370000|2021-08-24 09:29:30|1059.2||1059.2||1059.2||1059.2||0
1629797380000|2021-08-24 09:29:40|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1629797400000|2021-08-24 09:30:00|1059.8|1059.4|1059.6|1059.2|1060|1059.4|1059.4|1059.2|0
1629797410000|2021-08-24 09:30:10|1059.4||1059.4||1059.6||1059.4||0
1629797420000|2021-08-24 09:30:20|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|0
1629797430000|2021-08-24 09:30:30|1059.4||1059.8||1059.8||1059.4||0
1629797450000|2021-08-24 09:30:50|1059.6|1059|1059.4|1059|1059.6|1059|1059.4|1058.8|0
1629797460000|2021-08-24 09:31:00|1059.2|1058.8|1059.2|1058.8|1059.4|1058.8|1059.2|1058.8|0
1629797470000|2021-08-24 09:31:10|1059.4||1059.2||1059.4||1059.2||0
1629797480000|2021-08-24 09:31:20|1059||1059||1059.2||1059||0
1629797490000|2021-08-24 09:31:30|1058.8|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1629797500000|2021-08-24 09:31:40||1058.6||1058.4||1058.6||1058.4|0
1629797530000|2021-08-24 09:32:10|1059|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1629797540000|2021-08-24 09:32:20|1058.8|1058.4|1059|1058.4|1059|1058.4|1058.8|1058.4|0
1629797550000|2021-08-24 09:32:30|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|0
1629797560000|2021-08-24 09:32:40|1059.4||1059.4||1059.4||1059.4||0
1629797570000|2021-08-24 09:32:50|1059.2|1058.6|1059|1058.6|1059.2|1058.6|1058.8|1058.6|0
1629797580000|2021-08-24 09:33:00|1058.8|1058.8|1059.2|1058.8|1059.2|1059|1058.8|1058.6|0
1629797590000|2021-08-24 09:33:10||1059||1058.8||1059||1058.8|0
1629797610000|2021-08-24 09:33:30|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1058.8|0
1629797620000|2021-08-24 09:33:40|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.8|1059.2|0
1629797630000|2021-08-24 09:33:50|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1629797640000|2021-08-24 09:34:00|1060|1059.2|1059.8|1059.4|1060|1059.4|1059.8|1059.2|0
1629797650000|2021-08-24 09:34:10|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|0
1629797660000|2021-08-24 09:34:20|1059.6|1059.4|1059.4|1059|1059.8|1059.4|1059.2|1059|0
1629797670000|2021-08-24 09:34:30|1059.2||1059.4||1059.4||1059.2||0
1629797680000|2021-08-24 09:34:40|1059.2|1058.8|1059.2|1059|1059.4|1059|1059.2|1058.8|0
1629797690000|2021-08-24 09:34:50|1059.4|1058.8|1059|1058.6|1059.4|1058.8|1059|1058.6|0
1629797700000|2021-08-24 09:35:00|1058.8|1058.4|1059|1058.6|1059.2|1058.8|1058.8|1058.4|0
1629797710000|2021-08-24 09:35:10|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1059.2|1058.6|0
1629797720000|2021-08-24 09:35:20|1059||1059.2||1059.2||1059||0
1629797730000|2021-08-24 09:35:30|1059|1058.8|1059|1058.6|1059|1058.8|1059|1058.6|0
1629797740000|2021-08-24 09:35:40|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1059.2|1058.6|0
1629797750000|2021-08-24 09:35:50||1058.8||1058.8||1058.8||1058.8|0
1629797760000|2021-08-24 09:36:00|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|0
1629797770000|2021-08-24 09:36:10|1059.2|1058.8|1059.2|1058.6|1059.4|1059|1059|1058.6|0
1629797780000|2021-08-24 09:36:20|1059|1058.8|1059|1058.6|1059.2|1059|1058.8|1058.6|0
1629797790000|2021-08-24 09:36:30|1059.2|1058.4|1059|1058.6|1059.2|1058.6|1058.8|1058.4|0
1629797800000|2021-08-24 09:36:40|1058.8||1059||1059||1058.8||0
1629797810000|2021-08-24 09:36:50|1058.8|1058.4|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|0
1629797820000|2021-08-24 09:37:00|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1629797830000|2021-08-24 09:37:10|1059.4||1059.4||1059.4||1059.4||0
1629797840000|2021-08-24 09:37:20|1059.2||1059.2||1059.4||1059.2||0
1629797850000|2021-08-24 09:37:30|1059.4||1059.4||1059.4||1059.4||0
1629797870000|2021-08-24 09:37:50|1059.2|1059|1059.2|1058.6|1059.6|1059.2|1059.2|1058.6|0
1629797880000|2021-08-24 09:38:00|1059|1058.8|1058.8|1058.4|1059|1058.8|1058.6|1058.2|0
1629797890000|2021-08-24 09:38:10||1058.6||1058.4||1058.6||1058.4|0
1629797900000|2021-08-24 09:38:20|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1629797910000|2021-08-24 09:38:30||1058.4||1058.6||1058.6||1058.4|0
1629797930000|2021-08-24 09:38:50||1058.4||1058.6||1058.6||1058.4|0
1629797940000|2021-08-24 09:39:00|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|0
1629797950000|2021-08-24 09:39:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058|0
1629797960000|2021-08-24 09:39:20|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.8|1058.4|0
1629797970000|2021-08-24 09:39:30|1059||1059||1059||1059||0
1629797980000|2021-08-24 09:39:40|1058.8|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.6|0
1629797990000|2021-08-24 09:39:50|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1629798000000|2021-08-24 09:40:00|1059|1058.6|1059.4|1059|1059.4|1059|1059|1058.6|0
1629798010000|2021-08-24 09:40:10|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1629798020000|2021-08-24 09:40:20|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1059|0
1629798030000|2021-08-24 09:40:30|1059.2|1058.8|1059.2|1058.8|1059.4|1058.8|1059.2|1058.8|0
1629798040000|2021-08-24 09:40:40|1059.4||1059.2||1059.4||1059.2||0
1629798050000|2021-08-24 09:40:50|1059|1058.6|1059|1058.6|1059.2|1059|1058.8|1058.4|0
1629798060000|2021-08-24 09:41:00|1059.2|1058.8|1059.2|1059|1059.2|1059|1059|1058.8|0
1629798080000|2021-08-24 09:41:20|1059|1058.8|1059|1058.6|1059|1058.8|1059|1058.6|0
1629798090000|2021-08-24 09:41:30||1058.4||1058.6||1058.6||1058.4|0
1629798100000|2021-08-24 09:41:40||1058.8||1058.6||1058.8||1058.6|0
1629798110000|2021-08-24 09:41:50|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058.2|0
1629798130000|2021-08-24 09:42:10|1058.4|1058.4|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|0
1629798140000|2021-08-24 09:42:20|1058.4|1057.8|1058.2|1057.8|1058.6|1057.8|1058|1057.6|0
1629798150000|2021-08-24 09:42:30|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1629798160000|2021-08-24 09:42:40|1058.4|1058|1058.8|1058.4|1058.8|1058.4|1058.2|1057.8|0
1629798170000|2021-08-24 09:42:50|1058.6|1058.2|1059.2|1058.8|1059.2|1058.8|1058.2|1058|0
1629798180000|2021-08-24 09:43:00|1059.4|1059|1059.4|1059.2|1059.6|1059.2|1059.4|1059|0
1629798190000|2021-08-24 09:43:10|1059.6|1059.4|1060|1059.6|1060|1059.6|1059.6|1059.2|0
1629798200000|2021-08-24 09:43:20|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059.2|0
1629798210000|2021-08-24 09:43:30|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|0
1629798220000|2021-08-24 09:43:40|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|0
1629798230000|2021-08-24 09:43:50|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|0
1629798240000|2021-08-24 09:44:00|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|0
1629798250000|2021-08-24 09:44:10|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1629798260000|2021-08-24 09:44:20|1059.8||1059.8||1059.8||1059.8||0
1629798270000|2021-08-24 09:44:30|1060|1059.4|1060.2|1059.8|1060.2|1059.8|1059.8|1059.4|0
1629798300000|2021-08-24 09:45:00|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.6|0
1629798310000|2021-08-24 09:45:10|1060.6|1060.2|1060.6|1060|1060.6|1060.2|1060.6|1060|0
1629798320000|2021-08-24 09:45:20|1060.8|1060.2|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|0
1629798330000|2021-08-24 09:45:30|1061||1061||1061||1061||0
1629798340000|2021-08-24 09:45:40|1060.8|1060.6|1061|1060.8|1061|1060.8|1060.8|1060.6|0
1629798350000|2021-08-24 09:45:50|1061.2|1060.6|1060.8|1060.4|1061.4|1060.6|1060.4|1060.2|0
1629798360000|2021-08-24 09:46:00|1061||1060.8||1061||1060.8||0
1629798370000|2021-08-24 09:46:10|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.4|0
1629798380000|2021-08-24 09:46:20||1060.4||1060.4||1060.4||1060.4|0
1629798390000|2021-08-24 09:46:30|1060.8||1060.8||1061||1060.8||0
1629798400000|2021-08-24 09:46:40|1061||1060.8||1061||1060.8||0
1629798420000|2021-08-24 09:47:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1629798430000|2021-08-24 09:47:10|1060.4|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060|0
1629798450000|2021-08-24 09:47:30|1060.4||1060.4||1060.6||1060.4||0
1629798460000|2021-08-24 09:47:40|1060.6||1060.6||1060.6||1060.4||0
1629798470000|2021-08-24 09:47:50|1060.4||1060.6||1060.6||1060.4||0
1629798480000|2021-08-24 09:48:00|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.2|1059.8|0
1629798490000|2021-08-24 09:48:10|1060.2|1059.8|1060.4|1059.8|1060.4|1059.8|1060.2|1059.8|0
1629798500000|2021-08-24 09:48:20|1060.2|1060|1060.6|1060|1060.6|1060.2|1060.2|1060|0
1629798510000|2021-08-24 09:48:30|1060.4||1060.6||1060.6||1060.4||0
1629798520000|2021-08-24 09:48:40||1060.2||1060.2||1060.2||1060.2|0
1629798530000|2021-08-24 09:48:50|1060.4|1060.4|1060.2|1059.8|1060.4|1060.4|1060.2|1059.8|0
1629798540000|2021-08-24 09:49:00|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1060|1059.4|0
1629798550000|2021-08-24 09:49:10|1060.4|1059.8|1060.4|1059.8|1060.4|1060|1060.4|1059.8|0
1629798560000|2021-08-24 09:49:20|1060.2|1060|1060.6|1060|1060.6|1060|1060.2|1060|0
1629798570000|2021-08-24 09:49:30|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|0
1629798590000|2021-08-24 09:49:50|1060.8|1060.4|1061|1060.6|1061.2|1060.8|1060.8|1060.4|0
1629798600000|2021-08-24 09:50:00|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1629798610000|2021-08-24 09:50:10|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1060.8|1060.6|0
1629798620000|2021-08-24 09:50:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.6|0
1629798630000|2021-08-24 09:50:30|1061|1061|1061.2|1060.8|1061.2|1061|1061|1060.8|0
1629798640000|2021-08-24 09:50:40|1061.4|1061|1061.2|1060.8|1061.4|1061|1061|1060.6|0
1629798660000|2021-08-24 09:51:00|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|0
1629798670000|2021-08-24 09:51:10|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061.2|1060.6|0
1629798680000|2021-08-24 09:51:20|1061|1060.8|1061.2|1061|1061.2|1061|1060.8|1060.4|0
1629798690000|2021-08-24 09:51:30|1061.4||1061.4||1061.4||1061.4||0
1629798700000|2021-08-24 09:51:40|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1629798710000|2021-08-24 09:51:50|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061|0
1629798730000|2021-08-24 09:52:10|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1629798750000|2021-08-24 09:52:30|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1629798760000|2021-08-24 09:52:40|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|0
1629798770000|2021-08-24 09:52:50|1061.4|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|0
1629798780000|2021-08-24 09:53:00|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1061.2|0
1629798790000|2021-08-24 09:53:10|1061.4|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|0
1629798800000|2021-08-24 09:53:20|1061.8||1061.6||1061.8||1061.6||0
1629798820000|2021-08-24 09:53:40|1061.4||1061.6||1061.6||1061.4||0
1629798840000|2021-08-24 09:54:00|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1629798860000|2021-08-24 09:54:20|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1629798870000|2021-08-24 09:54:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.2|0
1629798900000|2021-08-24 09:55:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|0
1629798910000|2021-08-24 09:55:10|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1629798920000|2021-08-24 09:55:20|1061.8||1061.6||1061.8||1061.6||0
1629798940000|2021-08-24 09:55:40|1061.4|1061|1061.4|1061.2|1061.4|1061.2|1061.2|1061|0
1629798960000|2021-08-24 09:56:00|1061.2|1061|1061|1060.8|1061.2|1061|1061|1060.6|0
1629798970000|2021-08-24 09:56:10|1061.2|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1629798980000|2021-08-24 09:56:20|1061|1060.6|1061|1060.8|1061.2|1060.8|1061|1060.6|0
1629798990000|2021-08-24 09:56:30||1060.6||1060.6||1060.6||1060.4|0
1629799000000|2021-08-24 09:56:40|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1629799010000|2021-08-24 09:56:50|1061|1060.6|1061|1060.8|1061.2|1060.8|1061|1060.6|0
1629799020000|2021-08-24 09:57:00|1061.2|1060.6|1061|1060.8|1061.2|1060.8|1061|1060.6|0
1629799030000|2021-08-24 09:57:10|1061.2|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1629799050000|2021-08-24 09:57:30|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061|1060.6|0
1629799060000|2021-08-24 09:57:40|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1061|1060.6|0
1629799070000|2021-08-24 09:57:50|1061|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1629799090000|2021-08-24 09:58:10|1060.8||1060.8||1060.8||1060.8||0
1629799100000|2021-08-24 09:58:20|1061||1061||1061||1061||0
1629799120000|2021-08-24 09:58:40|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1629799130000|2021-08-24 09:58:50|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1629799140000|2021-08-24 09:59:00|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1629799150000|2021-08-24 09:59:10|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|0
1629799160000|2021-08-24 09:59:20|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1629799170000|2021-08-24 09:59:30|1061.2|1060.8|1061.4|1060.8|1061.4|1060.8|1061.2|1060.8|0
1629799180000|2021-08-24 09:59:40|1061.2|1061|1061.2|1061|1061.4|1061|1061.2|1061|0
1629799190000|2021-08-24 09:59:50|1061.4|1060.8|1061|1060.8|1061.4|1061|1061|1060.8|0
1629799200000|2021-08-24 10:00:00|1060.8|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|0
1629799220000|2021-08-24 10:00:20|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1629799240000|2021-08-24 10:00:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|0
1629799250000|2021-08-24 10:00:50|1061|1060.6|1061|1060.6|1061.2|1060.8|1060.8|1060.6|0
1629799260000|2021-08-24 10:01:00||1060.4||1060.6||1060.6||1060.4|0
1629799280000|2021-08-24 10:01:20|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|0
1629799290000|2021-08-24 10:01:30|1060.6||1060.8||1060.8||1060.6||0
1629799300000|2021-08-24 10:01:40|1060.6||1060.8||1060.8||1060.6||0
1629799310000|2021-08-24 10:01:50|1060.6||1060.6||1060.6||1060.6||0
1629799320000|2021-08-24 10:02:00|1060.8||1060.8||1060.8||1060.8||0
1629799340000|2021-08-24 10:02:20|1060.6|1060.6|1060.6|1060.4|1060.6|1060.6|1060.6|1060.4|0
1629799350000|2021-08-24 10:02:30|1060.8|1060.2|1060.6|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629799370000|2021-08-24 10:02:50|1060.4|1060.2|1060.6|1060.4|1060.6|1060.4|1060.4|1060.2|0
1629799390000|2021-08-24 10:03:10|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.4|1060|0
1629799400000|2021-08-24 10:03:20||1059.8||1060.2||1060.2||1059.8|0
1629799410000|2021-08-24 10:03:30|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|0
1629799420000|2021-08-24 10:03:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629799450000|2021-08-24 10:04:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|0
1629799480000|2021-08-24 10:04:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629799490000|2021-08-24 10:04:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|0
1629799510000|2021-08-24 10:05:10|1060.4|1060.4|1060.8|1060.6|1060.8|1060.6|1060.4|1060.2|0
1629799520000|2021-08-24 10:05:20|1061|1060.8|1061.2|1061|1061.2|1061|1061|1060.8|0
1629799530000|2021-08-24 10:05:30|1061.4|1061.2|1061.2|1061|1061.6|1061.2|1061.2|1061|0
1629799540000|2021-08-24 10:05:40|1061.4||1061.4||1061.4||1061.4||0
1629799560000|2021-08-24 10:06:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|0
1629799570000|2021-08-24 10:06:10|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1629799580000|2021-08-24 10:06:20|1061.2|1060.8|1061|1060.8|1061.2|1061|1061|1060.6|0
1629799590000|2021-08-24 10:06:30|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|0
1629799600000|2021-08-24 10:06:40||1060.8||1060.6||1060.8||1060.6|0
1629799620000|2021-08-24 10:07:00||1060.8||1060.6||1060.8||1060.6|0
1629799630000|2021-08-24 10:07:10|1060.8|1060.4|1061|1060.8|1061|1060.8|1060.6|1060.4|0
1629799640000|2021-08-24 10:07:20|1060.8|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1629799650000|2021-08-24 10:07:30|1061|1060.6|1060.6|1060.4|1061|1060.6|1060.6|1060.4|0
1629799660000|2021-08-24 10:07:40|1060.8|1060.2|1060.6|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629799670000|2021-08-24 10:07:50|1060.8||1060.8||1060.8||1060.8||0
1629799700000|2021-08-24 10:08:20|1061|1060.6|1061|1060.8|1061|1060.8|1061|1060.6|0
1629799710000|2021-08-24 10:08:30|1061.2|1061|1061.2|1061|1061.2|1061|1061.2|1061|0
1629799720000|2021-08-24 10:08:40|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|0
1629799740000|2021-08-24 10:09:00|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1061|0
1629799750000|2021-08-24 10:09:10|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1629799760000|2021-08-24 10:09:20|1061||1061.2||1061.2||1061||0
1629799780000|2021-08-24 10:09:40|1061|1060.6|1060.8|1060.4|1061|1060.8|1060.8|1060.4|0
1629799790000|2021-08-24 10:09:50|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.4|0
1629799800000|2021-08-24 10:10:00|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.2|0
1629799840000|2021-08-24 10:10:40|1060.6||1060.8||1060.8||1060.6||0
1629799850000|2021-08-24 10:10:50|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629799860000|2021-08-24 10:11:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1629799880000|2021-08-24 10:11:20|1060.8|1060.4|1061|1060.6|1061|1060.8|1060.8|1060.4|0
1629799900000|2021-08-24 10:11:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629799910000|2021-08-24 10:11:50|1061|1060.6|1061.2|1060.8|1061.4|1061|1060.8|1060.4|0
1629799920000|2021-08-24 10:12:00|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1629799930000|2021-08-24 10:12:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|0
1629799950000|2021-08-24 10:12:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|0
1629799960000|2021-08-24 10:12:40|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1629799970000|2021-08-24 10:12:50||1061||1060.8||1061||1060.8|0
1629799980000|2021-08-24 10:13:00|1061.2||1061.4||1061.4||1061.2||0
1629799990000|2021-08-24 10:13:10||1061||1061||1061||1061|0
1629800000000|2021-08-24 10:13:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|0
1629800010000|2021-08-24 10:13:30|1061||1061.2||1061.2||1061||0
1629800030000|2021-08-24 10:13:50|1061|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.6|0
1629800040000|2021-08-24 10:14:00|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629800050000|2021-08-24 10:14:10|1060.6|1060.2|1060.6|1060.2|1060.8|1060.2|1060.6|1060.2|0
1629800060000|2021-08-24 10:14:20|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629800070000|2021-08-24 10:14:30||1060.2||1060.2||1060.2||1060.2|0
1629800080000|2021-08-24 10:14:40|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|0
1629800090000|2021-08-24 10:14:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629800100000|2021-08-24 10:15:00|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.4|1060|0
1629800110000|2021-08-24 10:15:10|1060.2|1060|1060.4|1060|1060.6|1060.2|1060.2|1060|0
1629800120000|2021-08-24 10:15:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629800130000|2021-08-24 10:15:30|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1629800140000|2021-08-24 10:15:40|1060.8||1060.8||1060.8||1060.6||0
1629800150000|2021-08-24 10:15:50|1060.6||1060.6||1060.6||1060.6||0
1629800160000|2021-08-24 10:16:00|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1629800170000|2021-08-24 10:16:10|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060.2|1059.8|0
1629800180000|2021-08-24 10:16:20|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|0
1629800190000|2021-08-24 10:16:30|1060.4||1060.4||1060.4||1060.4||0
1629800200000|2021-08-24 10:16:40|1060.2|1059.6|1060|1059.6|1060.2|1059.6|1059.8|1059.4|0
1629800210000|2021-08-24 10:16:50|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1629800220000|2021-08-24 10:17:00|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1629800240000|2021-08-24 10:17:20|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1629800250000|2021-08-24 10:17:30|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.6|0
1629800260000|2021-08-24 10:17:40|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1629800270000|2021-08-24 10:17:50|1060.6|1060.2|1060.6|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629800290000|2021-08-24 10:18:10|1060.8|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|0
1629800300000|2021-08-24 10:18:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1629800310000|2021-08-24 10:18:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1629800320000|2021-08-24 10:18:40||1060.6||1060.4||1060.6||1060.4|0
1629800330000|2021-08-24 10:18:50|1060.6|1060.6|1061|1060.6|1061|1060.8|1060.6|1060.6|0
1629800340000|2021-08-24 10:19:00|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.6|0
1629800350000|2021-08-24 10:19:10|1061.4||1061.4||1061.4||1061.4||0
1629800360000|2021-08-24 10:19:20|1061.2|1061|1061.2|1060.8|1061.2|1061|1061.2|1060.8|0
1629800370000|2021-08-24 10:19:30|1061.4|1061|1061|1060.8|1061.4|1061|1061|1060.8|0
1629800380000|2021-08-24 10:19:40|1061.2||1061.2||1061.2||1061.2||0
1629800390000|2021-08-24 10:19:50|1061||1061||1061||1061||0
1629800400000|2021-08-24 10:20:00|1061.2||1061.2||1061.2||1061.2||0
1629800410000|2021-08-24 10:20:10|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.6|0
1629800420000|2021-08-24 10:20:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1629800430000|2021-08-24 10:20:30|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1629800440000|2021-08-24 10:20:40|1060.8|1060.4|1061|1060.6|1061.2|1060.8|1060.8|1060.4|0
1629800450000|2021-08-24 10:20:50|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1629800460000|2021-08-24 10:21:00||1061||1060.8||1061||1060.8|0
1629800470000|2021-08-24 10:21:10|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1629800480000|2021-08-24 10:21:20|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1629800490000|2021-08-24 10:21:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1629800500000|2021-08-24 10:21:40|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1629800510000|2021-08-24 10:21:50|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1629800520000|2021-08-24 10:22:00|1061||1061.2||1061.2||1061||0
1629800540000|2021-08-24 10:22:20|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1629800550000|2021-08-24 10:22:30|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1629800560000|2021-08-24 10:22:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1629800570000|2021-08-24 10:22:50|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1629800590000|2021-08-24 10:23:10|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1629800600000|2021-08-24 10:23:20|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061|0
1629800610000|2021-08-24 10:23:30|1061.4||1061.6||1061.6||1061.4||0
1629800620000|2021-08-24 10:23:40|1061.4||1061.6||1061.6||1061.4||0
1629800640000|2021-08-24 10:24:00|1061.4|1061|1061.4|1060.8|1061.4|1061.2|1061.2|1060.8|0
1629800650000|2021-08-24 10:24:10|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1629800660000|2021-08-24 10:24:20|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|0
1629800670000|2021-08-24 10:24:30|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|0
1629800680000|2021-08-24 10:24:40|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1629800690000|2021-08-24 10:24:50|1061|1060.6|1061|1060.6|1061.2|1060.6|1060.8|1060.4|0
1629800700000|2021-08-24 10:25:00|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061.2|1060.6|0
1629800710000|2021-08-24 10:25:10|1061.4|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1629800720000|2021-08-24 10:25:20|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1060.8|0
1629800730000|2021-08-24 10:25:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1629800740000|2021-08-24 10:25:40|1061.4||1061.6||1061.6||1061.4||0
1629800750000|2021-08-24 10:25:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1629800780000|2021-08-24 10:26:20||1061.2||1061.2||1061.2||1061.2|0
1629800790000|2021-08-24 10:26:30|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|0
1629800810000|2021-08-24 10:26:50|1061.4||1061.6||1061.6||1061.4||0
1629800820000|2021-08-24 10:27:00|1061.4|1061.4|1062|1061.8|1062|1061.8|1061.4|1061.4|0
1629800830000|2021-08-24 10:27:10|1062.2|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1062|0
1629800840000|2021-08-24 10:27:20|1062.4|1062|1062|1061.6|1062.6|1062|1061.8|1061.4|0
1629800850000|2021-08-24 10:27:30||1061.8||1061.6||1061.8||1061.6|0
1629800860000|2021-08-24 10:27:40|1061.6|1061.4|1061.6|1061.2|1062|1061.6|1061.6|1061.2|0
1629800870000|2021-08-24 10:27:50|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.6|0
1629800880000|2021-08-24 10:28:00||1060.6||1060.8||1061||1060.6|0
1629800890000|2021-08-24 10:28:10|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1629800900000|2021-08-24 10:28:20|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1060.6|0
1629800910000|2021-08-24 10:28:30|1061.6|1061.4|1061.4|1061|1061.6|1061.4|1061.4|1061|0
1629800920000|2021-08-24 10:28:40||1060.8||1061||1061||1060.8|0
1629800930000|2021-08-24 10:28:50|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|0
1629800940000|2021-08-24 10:29:00|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.4|1061|0
1629800950000|2021-08-24 10:29:10|1061.6||1061.6||1061.6||1061.6||0
1629800960000|2021-08-24 10:29:20|1061.4|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1629800970000|2021-08-24 10:29:30|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1629800990000|2021-08-24 10:29:50|1061.2||1061.2||1061.2||1061.2||0
1629801000000|2021-08-24 10:30:00|1061.4|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061|0
1629801010000|2021-08-24 10:30:10|1061.2|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|0
1629801020000|2021-08-24 10:30:20||1061.2||1061.2||1061.2||1061|0
1629801030000|2021-08-24 10:30:30|1061.2|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1629801040000|2021-08-24 10:30:40||1061||1061||1061||1061|0
1629801070000|2021-08-24 10:31:10|1061.6|1061.2|1061.8|1061.4|1062|1061.8|1061.6|1061|0
1629801080000|2021-08-24 10:31:20|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1629801090000|2021-08-24 10:31:30|1061.8|1061.4|1062|1061.6|1062|1061.8|1061.8|1061.4|0
1629801110000|2021-08-24 10:31:50|1062.2|1061.8|1062.4|1062|1062.6|1062.2|1062.2|1061.8|0
1629801120000|2021-08-24 10:32:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062|0
1629801130000|2021-08-24 10:32:10|1062.8|1062.4|1062.8|1062.2|1062.8|1062.6|1062.6|1062.2|0
1629801140000|2021-08-24 10:32:20||1062.4||1062.2||1062.4||1062.2|0
1629801150000|2021-08-24 10:32:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1629801160000|2021-08-24 10:32:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1629801180000|2021-08-24 10:33:00||1062.8||1062.8||1062.8||1062.6|0
1629801190000|2021-08-24 10:33:10|1063.2|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1629801200000|2021-08-24 10:33:20|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1629801220000|2021-08-24 10:33:40||1062.8||1062.8||1062.8||1062.8|0
1629801230000|2021-08-24 10:33:50|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1629801240000|2021-08-24 10:34:00|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|0
1629801260000|2021-08-24 10:34:20|1063.6|1063|1063.4|1063|1063.8|1063.4|1063.4|1062.8|0
1629801270000|2021-08-24 10:34:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1629801280000|2021-08-24 10:34:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1629801290000|2021-08-24 10:34:50|1063.4|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|0
1629801300000|2021-08-24 10:35:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629801310000|2021-08-24 10:35:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1629801320000|2021-08-24 10:35:20|1063.8|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|0
1629801340000|2021-08-24 10:35:40|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629801350000|2021-08-24 10:35:50|1063.4||1063.4||1063.4||1063.4||0
1629801360000|2021-08-24 10:36:00|1063.6|1063.4|1064|1063.6|1064|1063.6|1063.4|1063.2|0
1629801380000|2021-08-24 10:36:20|1063.8||1064||1064||1063.8||0
1629801390000|2021-08-24 10:36:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063|0
1629801400000|2021-08-24 10:36:40|1063.8||1063.6||1063.8||1063.6||0
1629801420000|2021-08-24 10:37:00|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629801430000|2021-08-24 10:37:10|1064.2|1063.8|1064.4|1063.8|1064.4|1064|1064.2|1063.8|0
1629801440000|2021-08-24 10:37:20|1064.2|1064|1064.4|1063.8|1064.4|1064|1064.2|1063.8|0
1629801450000|2021-08-24 10:37:30|1064.2|1063.6|1064.4|1064|1064.4|1064|1064.2|1063.6|0
1629801470000|2021-08-24 10:37:50|1064.2||1064.4||1064.4||1064.2||0
1629801490000|2021-08-24 10:38:10|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.8|0
1629801500000|2021-08-24 10:38:20||1064||1063.8||1064||1063.8|0
1629801510000|2021-08-24 10:38:30|1064||1064||1064||1064||0
1629801540000|2021-08-24 10:39:00|1064.2|1064|1064.2|1063.8|1064.2|1064|1064|1063.8|0
1629801550000|2021-08-24 10:39:10|1064||1064||1064||1064||0
1629801560000|2021-08-24 10:39:20|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629801570000|2021-08-24 10:39:30|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064.2|1063.6|0
1629801590000|2021-08-24 10:39:50|1063.8|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.4|0
1629801600000|2021-08-24 10:40:00|1064.2|1063.6|1064.2|1063.6|1064.2|1063.8|1064.2|1063.4|0
1629801610000|2021-08-24 10:40:10||1063.8||1063.8||1063.8||1063.6|0
1629801630000|2021-08-24 10:40:30|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.2|1063.8|0
1629801640000|2021-08-24 10:40:40|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|0
1629801650000|2021-08-24 10:40:50|1064.4||1064.4||1064.4||1064.4||0
1629801660000|2021-08-24 10:41:00|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.4|0
1629801690000|2021-08-24 10:41:30||1063.8||1063.6||1063.8||1063.6|0
1629801710000|2021-08-24 10:41:50||1063.4||1063.6||1063.6||1063.4|0
1629801720000|2021-08-24 10:42:00||1063.8||1063.6||1063.8||1063.6|0
1629801730000|2021-08-24 10:42:10|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.6|0
1629801740000|2021-08-24 10:42:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|0
1629801750000|2021-08-24 10:42:30|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629801770000|2021-08-24 10:42:50|1064.2||1064.2||1064.2||1064.2||0
1629801780000|2021-08-24 10:43:00|1064||1064||1064||1064||0
1629801790000|2021-08-24 10:43:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.2|0
1629801810000|2021-08-24 10:43:30|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629801820000|2021-08-24 10:43:40|1064.2||1064||1064.2||1064||0
1629801830000|2021-08-24 10:43:50|1063.8||1064||1064||1063.8||0
1629801840000|2021-08-24 10:44:00|1063.8||1064||1064||1063.8||0
1629801860000|2021-08-24 10:44:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1629801870000|2021-08-24 10:44:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1629801880000|2021-08-24 10:44:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1629801890000|2021-08-24 10:44:50|1064|1063.6|1064|1063.6|1064.2|1063.6|1063.8|1063.4|0
1629801900000|2021-08-24 10:45:00|1063.8||1064||1064||1063.8||0
1629801920000|2021-08-24 10:45:20|1063.8||1063.8||1064||1063.8||0
1629801930000|2021-08-24 10:45:30|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.4|0
1629801940000|2021-08-24 10:45:40|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1629801970000|2021-08-24 10:46:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1629801980000|2021-08-24 10:46:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|0
1629802010000|2021-08-24 10:46:50|1063.4||1063.6||1063.6||1063.4||0
1629802020000|2021-08-24 10:47:00|1063.8|1063|1063.8|1063.2|1063.8|1063.4|1063.2|1063|0
1629802030000|2021-08-24 10:47:10|1063.6|1063|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1629802040000|2021-08-24 10:47:20|1063.6||1063.4||1063.6||1063.4||0
1629802080000|2021-08-24 10:48:00|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.6|0
1629802090000|2021-08-24 10:48:10|1063|1063|1063|1062.8|1063|1063|1063|1062.6|0
1629802100000|2021-08-24 10:48:20|1063.2|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|0
1629802120000|2021-08-24 10:48:40||1063||1063||1063||1063|0
1629802130000|2021-08-24 10:48:50|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|0
1629802140000|2021-08-24 10:49:00|1063.2|1062.8|1063|1062.6|1063.2|1063|1063|1062.6|0
1629802150000|2021-08-24 10:49:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1629802160000|2021-08-24 10:49:20|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629802180000|2021-08-24 10:49:40|1063||1063||1063||1063||0
1629802190000|2021-08-24 10:49:50|1063.2||1063.2||1063.2||1063||0
1629802200000|2021-08-24 10:50:00|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629802210000|2021-08-24 10:50:10|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1629802220000|2021-08-24 10:50:20|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1629802230000|2021-08-24 10:50:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629802240000|2021-08-24 10:50:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1629802260000|2021-08-24 10:51:00|1063.2|1062.8|1063|1062.6|1063.2|1063|1063|1062.6|0
1629802280000|2021-08-24 10:51:20|1062.8||1063||1063||1062.8||0
1629802290000|2021-08-24 10:51:30||1062.8||1062.6||1062.8||1062.6|0
1629802300000|2021-08-24 10:51:40|1062.8|1062.4|1062.8|1062.4|1063|1062.4|1062.8|1062.4|0
1629802310000|2021-08-24 10:51:50|1062.6||1062.6||1062.6||1062.6||0
1629802320000|2021-08-24 10:52:00|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1629802340000|2021-08-24 10:52:20||1062.6||1062.6||1062.6||1062.6|0
1629802350000|2021-08-24 10:52:30||1062.4||1062.4||1062.6||1062.4|0
1629802360000|2021-08-24 10:52:40|1062.4|1062.2|1062.8|1062.6|1062.8|1062.6|1062.4|1062.2|0
1629802370000|2021-08-24 10:52:50|1063|1062.8|1063|1062.6|1063.2|1063|1063|1062.6|0
1629802380000|2021-08-24 10:53:00||1062.4||1062.6||1062.6||1062.4|0
1629802390000|2021-08-24 10:53:10|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1629802420000|2021-08-24 10:53:40||1062.4||1062.6||1062.6||1062.4|0
1629802440000|2021-08-24 10:54:00|1063.2|1062.4|1063|1062.8|1063.2|1062.8|1063|1062.4|0
1629802460000|2021-08-24 10:54:20||1062.6||1062.6||1062.6||1062.6|0
1629802470000|2021-08-24 10:54:30|1062.8|1062.4|1062.8|1062.6|1062.8|1062.6|1062.6|1062.4|0
1629802480000|2021-08-24 10:54:40|1062.6|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|0
1629802490000|2021-08-24 10:54:50||1062.6||1062.4||1062.6||1062.4|0
1629802500000|2021-08-24 10:55:00|1063|1062.6|1063.4|1063|1063.4|1063|1063|1062.6|0
1629802520000|2021-08-24 10:55:20|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1629802530000|2021-08-24 10:55:30|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629802550000|2021-08-24 10:55:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629802560000|2021-08-24 10:56:00||1063.2||1063.4||1063.4||1063.2|0
1629802570000|2021-08-24 10:56:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1629802600000|2021-08-24 10:56:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629802620000|2021-08-24 10:57:00|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1629802640000|2021-08-24 10:57:20|1063.6|1062.8|1063.6|1063.2|1063.6|1063.2|1063.6|1062.8|0
1629802650000|2021-08-24 10:57:30|1063.4|1063.4|1063.4|1063|1063.6|1063.4|1063.4|1063|0
1629802660000|2021-08-24 10:57:40||1062.8||1063||1063||1062.8|0
1629802670000|2021-08-24 10:57:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063|0
1629802680000|2021-08-24 10:58:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.2|0
1629802690000|2021-08-24 10:58:10||1063.6||1063.4||1063.6||1063.4|0
1629802700000|2021-08-24 10:58:20||1063.6||1063.4||1063.6||1063.4|0
1629802740000|2021-08-24 10:59:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|0
1629802750000|2021-08-24 10:59:10|1063.6|1063.2|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629802760000|2021-08-24 10:59:20||1063.2||1063.2||1063.4||1063.2|0
1629802770000|2021-08-24 10:59:30||1063.4||1063.2||1063.4||1063.2|0
1629802780000|2021-08-24 10:59:40|1063.4|1063.4|1063.4|1063.2|1063.4|1063.4|1063.4|1063.2|0
1629802790000|2021-08-24 10:59:50|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1629802800000|2021-08-24 11:00:00||1063.4||1063.4||1063.4||1063.4|0
1629802920000|2021-08-24 11:02:00|1063.8|1063|1063.8|1063.2|1063.8|1063.2|1063.8|1063|0
1629802930000|2021-08-24 11:02:10|1064|1063.4|1063.2|1063|1064|1063.6|1063.2|1063|0
1629802940000|2021-08-24 11:02:20|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|0
1629802950000|2021-08-24 11:02:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1629802960000|2021-08-24 11:02:40|1063.2|1062.8|1062.8|1062.6|1063.4|1063.2|1062.8|1062.6|0
1629802970000|2021-08-24 11:02:50|1063|1062.4|1063|1062.6|1063|1062.6|1063|1062.4|0
1629802980000|2021-08-24 11:03:00|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|0
1629803010000|2021-08-24 11:03:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629803020000|2021-08-24 11:03:40|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|0
1629803030000|2021-08-24 11:03:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1629803040000|2021-08-24 11:04:00|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.4|0
1629803050000|2021-08-24 11:04:10|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|0
1629803060000|2021-08-24 11:04:20|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1629803070000|2021-08-24 11:04:30||1062||1062.2||1062.2||1062|0
1629803080000|2021-08-24 11:04:40|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1629803090000|2021-08-24 11:04:50|1062.2|1061.8|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|0
1629803100000|2021-08-24 11:05:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1629803110000|2021-08-24 11:05:10|1062.6|1062.6|1062.6|1062.2|1062.6|1062.6|1062.6|1062.2|0
1629803120000|2021-08-24 11:05:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1629803130000|2021-08-24 11:05:30|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|0
1629803140000|2021-08-24 11:05:40|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1062|0
1629803150000|2021-08-24 11:05:50|1062.2|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|0
1629803170000|2021-08-24 11:06:10|1062.2|1061.8|1062.4|1061.8|1062.4|1062|1062|1061.6|0
1629803180000|2021-08-24 11:06:20||1062||1062||1062||1062|0
1629803190000|2021-08-24 11:06:30|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1629803210000|2021-08-24 11:06:50|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1629803230000|2021-08-24 11:07:10|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.2|1062|0
1629803240000|2021-08-24 11:07:20|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.8|0
1629803250000|2021-08-24 11:07:30||1062||1062||1062||1062|0
1629803260000|2021-08-24 11:07:40|1062.6|1062.2|1062.6|1062.4|1062.6|1062.4|1062.6|1062.2|0
1629803270000|2021-08-24 11:07:50||1062.2||1062.2||1062.2||1062.2|0
1629803300000|2021-08-24 11:08:20|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|0
1629803320000|2021-08-24 11:08:40||1062||1062.2||1062.2||1062|0
1629803340000|2021-08-24 11:09:00||1062.4||1062.2||1062.4||1062.2|0
1629803360000|2021-08-24 11:09:20||1062.4||1062.4||1062.4||1062.4|0
1629803390000|2021-08-24 11:09:50|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|0
1629803410000|2021-08-24 11:10:10|1062|1061.8|1061.6|1061.2|1062|1061.8|1061.4|1061.2|0
1629803420000|2021-08-24 11:10:20||1061.4||1061.2||1061.4||1061.2|0
1629803430000|2021-08-24 11:10:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|0
1629803440000|2021-08-24 11:10:40||1060.8||1061||1061||1060.8|0
1629803450000|2021-08-24 11:10:50|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.8|0
1629803470000|2021-08-24 11:11:10|1061.2|1061|1060.8|1060.4|1061.4|1061|1060.8|1060.4|0
1629803480000|2021-08-24 11:11:20|1061|1060.6|1061|1060.4|1061.2|1060.8|1060.4|1060.2|0
1629803500000|2021-08-24 11:11:40|1061.2|1060.6|1061.4|1061|1061.4|1061.2|1061.2|1060.6|0
1629803510000|2021-08-24 11:11:50|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1629803520000|2021-08-24 11:12:00|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.4|0
1629803530000|2021-08-24 11:12:10|1061.4|1061|1061|1060.6|1061.4|1061|1061|1060.6|0
1629803550000|2021-08-24 11:12:30|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1629803580000|2021-08-24 11:13:00|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1629803590000|2021-08-24 11:13:10|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1060.8|0
1629803610000|2021-08-24 11:13:30|1061.2||1061.2||1061.2||1061.2||0
1629803620000|2021-08-24 11:13:40|1061.4||1061.4||1061.4||1061.4||0
1629803660000|2021-08-24 11:14:20|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1629803670000|2021-08-24 11:14:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1629803690000|2021-08-24 11:14:50|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1629803700000|2021-08-24 11:15:00|1062.2|1061.8|1063.8|1063.4|1063.8|1063.6|1062.2|1061.8|0
1629803710000|2021-08-24 11:15:10|1063.4|1063.2|1063.2|1062.6|1063.6|1063.2|1063.2|1062.6|0
1629803720000|2021-08-24 11:15:20|1063.4|1062.8|1064|1063.6|1064|1063.6|1063.4|1062.8|0
1629803730000|2021-08-24 11:15:30|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1629803740000|2021-08-24 11:15:40|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1629803750000|2021-08-24 11:15:50|1063.2|1062.8|1063|1062.6|1063.2|1063|1063|1062.6|0
1629803760000|2021-08-24 11:16:00|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1629803770000|2021-08-24 11:16:10|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629803780000|2021-08-24 11:16:20|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629803790000|2021-08-24 11:16:30|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1629803800000|2021-08-24 11:16:40|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.6|0
1629803810000|2021-08-24 11:16:50|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|0
1629803820000|2021-08-24 11:17:00|1063.2|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063.2|0
1629803840000|2021-08-24 11:17:20|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629803850000|2021-08-24 11:17:30|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629803870000|2021-08-24 11:17:50|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629803880000|2021-08-24 11:18:00|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.4|1064.2|0
1629803890000|2021-08-24 11:18:10|1064.8|1064.2|1064.2|1063.6|1064.8|1064.4|1064.2|1063.6|0
1629803900000|2021-08-24 11:18:20||1063.8||1063.6||1063.8||1063.6|0
1629803910000|2021-08-24 11:18:30||1063.8||1063.6||1063.8||1063.6|0
1629803920000|2021-08-24 11:18:40|1064|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|0
1629803930000|2021-08-24 11:18:50|1064.2|1063.8|1064.4|1064|1064.4|1064.2|1064.2|1063.8|0
1629803940000|2021-08-24 11:19:00||1064.2||1063.8||1064.2||1063.8|0
1629803950000|2021-08-24 11:19:10|1064.2||1064.2||1064.2||1064.2||0
1629803960000|2021-08-24 11:19:20|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.4|0
1629803970000|2021-08-24 11:19:30|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1629803980000|2021-08-24 11:19:40|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629803990000|2021-08-24 11:19:50|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|0
1629804000000|2021-08-24 11:20:00|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|0
1629804020000|2021-08-24 11:20:20|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629804040000|2021-08-24 11:20:40|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1629804050000|2021-08-24 11:20:50|1064.6|1064|1064.6|1064.4|1064.6|1064.4|1064.6|1064|0
1629804060000|2021-08-24 11:21:00|1064.4|1064.2|1064.2|1063.6|1064.4|1064.2|1064|1063.6|0
1629804080000|2021-08-24 11:21:20|1064|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629804090000|2021-08-24 11:21:30|1064.2||1064.2||1064.2||1064.2||0
1629804110000|2021-08-24 11:21:50|1064||1064||1064||1064||0
1629804120000|2021-08-24 11:22:00|1064.2|1063.8|1064.6|1064.2|1064.8|1064.4|1064.2|1063.6|0
1629804130000|2021-08-24 11:22:10|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629804140000|2021-08-24 11:22:20|1064.6||1064.8||1064.8||1064.6||0
1629804150000|2021-08-24 11:22:30|1064.6||1064.6||1064.6||1064.6||0
1629804180000|2021-08-24 11:23:00|1064.4|1064|1064.6|1064|1064.6|1064|1064.2|1064|0
1629804190000|2021-08-24 11:23:10|1064.8|1064.2|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629804200000|2021-08-24 11:23:20|1064.6|1064|1064.6|1064|1064.6|1064|1064.4|1064|0
1629804210000|2021-08-24 11:23:30|1064.8|1064.2|1065|1064.4|1065|1064.6|1064.8|1064.2|0
1629804230000|2021-08-24 11:23:50|1064.8|1064.2|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629804240000|2021-08-24 11:24:00||1064.4||1064.4||1064.4||1064.2|0
1629804250000|2021-08-24 11:24:10|1065|1064.2|1065|1064.4|1065|1064.6|1065|1064.2|0
1629804260000|2021-08-24 11:24:20|1064.8||1064.8||1064.8||1064.8||0
1629804280000|2021-08-24 11:24:40|1064.6|1064.2|1064.2|1063.8|1064.8|1064.4|1064.2|1063.8|0
1629804290000|2021-08-24 11:24:50|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1063.8|0
1629804300000|2021-08-24 11:25:00|1064.6|1064.2|1064.6|1064.2|1065|1064.4|1064.6|1064|0
1629804310000|2021-08-24 11:25:10|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1629804320000|2021-08-24 11:25:20|1064.4|1064|1064.2|1063.6|1064.4|1064|1064|1063.6|0
1629804330000|2021-08-24 11:25:30||1063.8||1063.8||1063.8||1063.6|0
1629804340000|2021-08-24 11:25:40||1063.6||1063.6||1063.6||1063.6|0
1629804360000|2021-08-24 11:26:00|1064|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|0
1629804370000|2021-08-24 11:26:10|1064.2|1063.8|1064.2|1063.6|1064.2|1064|1064|1063.6|0
1629804380000|2021-08-24 11:26:20||1063.8||1063.8||1063.8||1063.8|0
1629804390000|2021-08-24 11:26:30||1064||1063.8||1064||1063.8|0
1629804410000|2021-08-24 11:26:50||1064||1063.8||1064||1063.8|0
1629804420000|2021-08-24 11:27:00|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1629804430000|2021-08-24 11:27:10|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.8|0
1629804440000|2021-08-24 11:27:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1629804450000|2021-08-24 11:27:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1629804460000|2021-08-24 11:27:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1629804470000|2021-08-24 11:27:50|1064.6||1064.8||1064.8||1064.6||0
1629804480000|2021-08-24 11:28:00|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|0
1629804490000|2021-08-24 11:28:10|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.8|1064.2|0
1629804500000|2021-08-24 11:28:20|1065|1064.6|1064.4|1064|1065.2|1064.8|1064.4|1064|0
1629804510000|2021-08-24 11:28:30||1064.2||1064||1064.2||1064|0
1629804520000|2021-08-24 11:28:40||1064.2||1064.2||1064.2||1064|0
1629804530000|2021-08-24 11:28:50|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|0
1629804540000|2021-08-24 11:29:00|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|0
1629804550000|2021-08-24 11:29:10|1064.2|1064|1064.4|1064|1064.6|1064|1064.2|1064|0
1629804560000|2021-08-24 11:29:20|1064.6||1064.6||1064.6||1064.4||0
1629804570000|2021-08-24 11:29:30|1064.4|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|0
1629804590000|2021-08-24 11:29:50|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1629804600000|2021-08-24 11:30:00|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.4|1063.8|0
1629804610000|2021-08-24 11:30:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1629804630000|2021-08-24 11:30:30||1064||1064||1064||1064|0
1629804640000|2021-08-24 11:30:40|1064.4||1064.4||1064.4||1064.2||0
1629804650000|2021-08-24 11:30:50|1064.2||1064.2||1064.2||1064.2||0
1629804700000|2021-08-24 11:31:40|1064|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|0
1629804710000|2021-08-24 11:31:50|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1629804720000|2021-08-24 11:32:00||1063.6||1063.6||1063.8||1063.6|0
1629804740000|2021-08-24 11:32:20||1063.8||1063.8||1063.8||1063.8|0
1629804750000|2021-08-24 11:32:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1629804770000|2021-08-24 11:32:50|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|0
1629804780000|2021-08-24 11:33:00|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|0
1629804790000|2021-08-24 11:33:10|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629804800000|2021-08-24 11:33:20|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629804810000|2021-08-24 11:33:30|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|0
1629804820000|2021-08-24 11:33:40|1064|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629804840000|2021-08-24 11:34:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|0
1629804850000|2021-08-24 11:34:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1629804860000|2021-08-24 11:34:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|0
1629804870000|2021-08-24 11:34:30|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1062.8|0
1629804890000|2021-08-24 11:34:50|1063.2||1063.2||1063.4||1063.2||0
1629804900000|2021-08-24 11:35:00|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1629804910000|2021-08-24 11:35:10|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|0
1629804920000|2021-08-24 11:35:20||1062.8||1063||1063||1062.6|0
1629804930000|2021-08-24 11:35:30|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|0
1629804940000|2021-08-24 11:35:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|0
1629804950000|2021-08-24 11:35:50||1062.6||1062.6||1062.8||1062.6|0
1629804960000|2021-08-24 11:36:00|1063.4|1062.8|1063.4|1063|1063.4|1063|1063.4|1062.6|0
1629804970000|2021-08-24 11:36:10||1062.8||1062.8||1062.8||1062.8|0
1629804980000|2021-08-24 11:36:20||1063||1063||1063.2||1063|0
1629804990000|2021-08-24 11:36:30|1063.2|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|0
1629805000000|2021-08-24 11:36:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629805010000|2021-08-24 11:36:50|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1629805030000|2021-08-24 11:37:10|1063.6|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1629805040000|2021-08-24 11:37:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.2|0
1629805050000|2021-08-24 11:37:30|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629805060000|2021-08-24 11:37:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1629805070000|2021-08-24 11:37:50|1063.4|1063|1063.2|1063|1063.4|1063.2|1063.2|1063|0
1629805090000|2021-08-24 11:38:10|1063|1062.8|1063.6|1063.2|1063.6|1063.2|1063|1062.8|0
1629805100000|2021-08-24 11:38:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629805110000|2021-08-24 11:38:30||1063.2||1063||1063.2||1063|0
1629805120000|2021-08-24 11:38:40||1063.2||1063||1063.2||1063|0
1629805130000|2021-08-24 11:38:50||1063.2||1063.2||1063.2||1063|0
1629805140000|2021-08-24 11:39:00|1063.6||1063.6||1063.6||1063.4||0
1629805150000|2021-08-24 11:39:10|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1629805200000|2021-08-24 11:40:00||1063||1062.8||1063||1062.8|0
1629805210000|2021-08-24 11:40:10|1063.4|1063|1063|1062.8|1063.6|1063.2|1063|1062.8|0
1629805220000|2021-08-24 11:40:20|1063.2||1063.2||1063.2||1063||0
1629805230000|2021-08-24 11:40:30|1063||1063||1063||1063||0
1629805240000|2021-08-24 11:40:40||1062.6||1062.8||1062.8||1062.6|0
1629805250000|2021-08-24 11:40:50|1063.2||1063.2||1063.2||1063.2||0
1629805260000|2021-08-24 11:41:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629805290000|2021-08-24 11:41:30|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|0
1629805300000|2021-08-24 11:41:40|1063.6|1063|1063|1062.6|1063.6|1063|1063|1062.6|0
1629805310000|2021-08-24 11:41:50|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.6|0
1629805320000|2021-08-24 11:42:00||1063||1062.8||1063||1062.8|0
1629805330000|2021-08-24 11:42:10|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1629805340000|2021-08-24 11:42:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1629805350000|2021-08-24 11:42:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629805360000|2021-08-24 11:42:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|0
1629805370000|2021-08-24 11:42:50|1063.4|1063|1063.2|1063|1063.6|1063|1063.2|1063|0
1629805380000|2021-08-24 11:43:00|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1629805400000|2021-08-24 11:43:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1629805410000|2021-08-24 11:43:30|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|0
1629805420000|2021-08-24 11:43:40|1063||1063||1063||1063||0
1629805430000|2021-08-24 11:43:50|1062.8|1062.6|1062.8|1062.2|1063|1062.6|1062.8|1062.2|0
1629805440000|2021-08-24 11:44:00|1062.6|1062.4|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|0
1629805450000|2021-08-24 11:44:10||1062.4||1062.4||1062.4||1062.4|0
1629805460000|2021-08-24 11:44:20||1062.2||1062.4||1062.4||1062.2|0
1629805480000|2021-08-24 11:44:40|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1629805490000|2021-08-24 11:44:50|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1629805500000|2021-08-24 11:45:00|1062.6||1062.6||1062.6||1062.6||0
1629805510000|2021-08-24 11:45:10|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1629805570000|2021-08-24 11:46:10|1062.6||1062.8||1062.8||1062.6||0
1629805590000|2021-08-24 11:46:30|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1629805620000|2021-08-24 11:47:00|1062.8||1062.8||1062.8||1062.8||0
1629805630000|2021-08-24 11:47:10|1063||1063||1063||1063||0
1629805640000|2021-08-24 11:47:20|1062.8||1062.8||1062.8||1062.8||0
1629805650000|2021-08-24 11:47:30|1063||1063||1063||1063||0
1629805670000|2021-08-24 11:47:50|1062.8||1063||1063||1062.8||0
1629805680000|2021-08-24 11:48:00|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|0
1629805690000|2021-08-24 11:48:10|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1629805700000|2021-08-24 11:48:20|1062.8||1063||1063||1062.8||0
1629805710000|2021-08-24 11:48:30|1062.8||1063||1063||1062.8||0
1629805760000|2021-08-24 11:49:20|1063.6|1062.8|1063.6|1063.2|1063.6|1063.4|1063.2|1062.8|0
1629805790000|2021-08-24 11:49:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|0
1629805800000|2021-08-24 11:50:00|1063.6|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.4|0
1629805820000|2021-08-24 11:50:20|1063.8|1063.8|1063.8|1063.6|1063.8|1063.8|1063.8|1063.6|0
1629805830000|2021-08-24 11:50:30|1063.6|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629805860000|2021-08-24 11:51:00|1063.4|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063|0
1629805870000|2021-08-24 11:51:10|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629805890000|2021-08-24 11:51:30|1063.2||1063.4||1063.4||1063.2||0
1629805910000|2021-08-24 11:51:50|1063.2|1062.8|1063.4|1063|1063.6|1063.2|1063.2|1062.8|0
1629805920000|2021-08-24 11:52:00|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1629805930000|2021-08-24 11:52:10|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1629805940000|2021-08-24 11:52:20|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063|0
1629805950000|2021-08-24 11:52:30|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1629805970000|2021-08-24 11:52:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629805980000|2021-08-24 11:53:00|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.4|0
1629805990000|2021-08-24 11:53:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629806000000|2021-08-24 11:53:20|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629806010000|2021-08-24 11:53:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1629806020000|2021-08-24 11:53:40|1063.6|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1629806030000|2021-08-24 11:53:50|1063.8||1063.6||1063.8||1063.6||0
1629806040000|2021-08-24 11:54:00|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629806060000|2021-08-24 11:54:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629806070000|2021-08-24 11:54:30|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1629806080000|2021-08-24 11:54:40|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1629806090000|2021-08-24 11:54:50|1062.8|1062.4|1063.4|1063|1063.4|1063.2|1062.8|1062.4|0
1629806100000|2021-08-24 11:55:00|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.8|0
1629806110000|2021-08-24 11:55:10|1063.2|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1629806140000|2021-08-24 11:55:40||1063||1062.8||1063||1062.8|0
1629806150000|2021-08-24 11:55:50|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1063|0
1629806160000|2021-08-24 11:56:00|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1629806190000|2021-08-24 11:56:30||1063.2||1063.2||1063.2||1063.2|0
1629806200000|2021-08-24 11:56:40|1063.6||1063.4||1063.6||1063.4||0
1629806210000|2021-08-24 11:56:50|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1629806220000|2021-08-24 11:57:00|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.6|0
1629806230000|2021-08-24 11:57:10||1062.8||1063||1063||1062.8|0
1629806240000|2021-08-24 11:57:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1629806250000|2021-08-24 11:57:30|1063.4||1063.6||1063.6||1063.4||0
1629806260000|2021-08-24 11:57:40|1063.4||1063.4||1063.4||1063.4||0
1629806270000|2021-08-24 11:57:50|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629806280000|2021-08-24 11:58:00|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1629806320000|2021-08-24 11:58:40||1063.2||1063||1063.2||1063|0
1629806340000|2021-08-24 11:59:00||1063.2||1063.2||1063.2||1063.2|0
1629806350000|2021-08-24 11:59:10||1063||1063||1063||1063|0
1629806380000|2021-08-24 11:59:40|1063.2||1063.4||1063.4||1063.2||0
1629806390000|2021-08-24 11:59:50|1063.2||1063.4||1063.4||1063.2||0
1629806410000|2021-08-24 12:00:10||1063.2||1063.2||1063.2||1063.2|0
1629806420000|2021-08-24 12:00:20|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|0
1629806460000|2021-08-24 12:01:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629806470000|2021-08-24 12:01:10|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629806480000|2021-08-24 12:01:20|1063|1062.8|1063.6|1063.2|1063.6|1063.2|1063|1062.8|0
1629806490000|2021-08-24 12:01:30|1063.4|1063.4|1063.4|1063.2|1063.6|1063.4|1063.4|1063.2|0
1629806500000|2021-08-24 12:01:40|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1629806520000|2021-08-24 12:02:00|1063.2|1062.8|1063.4|1063.2|1063.4|1063.2|1063.2|1062.8|0
1629806530000|2021-08-24 12:02:10|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1629806550000|2021-08-24 12:02:30|1063.2|1062.8|1063|1062.6|1063.2|1063|1062.8|1062.6|0
1629806570000|2021-08-24 12:02:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1629806580000|2021-08-24 12:03:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1629806590000|2021-08-24 12:03:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1629806610000|2021-08-24 12:03:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1629806640000|2021-08-24 12:04:00|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|0
1629806650000|2021-08-24 12:04:10|1062.8|1062|1063|1062.4|1063|1062.6|1062.8|1062|0
1629806660000|2021-08-24 12:04:20||1062.6||1062.6||1062.6||1062.6|0
1629806670000|2021-08-24 12:04:30||1062.4||1062.4||1062.4||1062.4|0
1629806680000|2021-08-24 12:04:40||1062.6||1062.6||1062.6||1062.6|0
1629806690000|2021-08-24 12:04:50|1062.8||1063||1063||1062.8||0
1629806750000|2021-08-24 12:05:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|0
1629806760000|2021-08-24 12:06:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|0
1629806770000|2021-08-24 12:06:10|1063.6|1063.2|1063.4|1063.2|1063.8|1063.2|1063.4|1063.2|0
1629806780000|2021-08-24 12:06:20|1063.6||1063.6||1063.6||1063.4||0
1629806790000|2021-08-24 12:06:30|1063.4||1063.6||1063.6||1063.4||0
1629806800000|2021-08-24 12:06:40|1063.4||1063.6||1063.6||1063.4||0
1629806810000|2021-08-24 12:06:50|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1629806820000|2021-08-24 12:07:00|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|0
1629806830000|2021-08-24 12:07:10|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1629806840000|2021-08-24 12:07:20|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1063.2|1062.6|0
1629806850000|2021-08-24 12:07:30|1063|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|0
1629806860000|2021-08-24 12:07:40|1063.2|1063|1063.4|1063|1063.6|1063.2|1063.2|1063|0
1629806870000|2021-08-24 12:07:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1629806880000|2021-08-24 12:08:00|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629806910000|2021-08-24 12:08:30|1063.4||1063.4||1063.6||1063.4||0
1629806920000|2021-08-24 12:08:40|1063.6||1063.4||1063.6||1063.4||0
1629806930000|2021-08-24 12:08:50|1063.6|1063|1063.4|1063|1063.6|1063|1063.2|1063|0
1629806940000|2021-08-24 12:09:00|1063.2|1062.8|1063.4|1063|1063.6|1063.2|1063.2|1062.8|0
1629806950000|2021-08-24 12:09:10|1063.6|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1062.8|0
1629806960000|2021-08-24 12:09:20|1063.4||1063.4||1063.4||1063.4||0
1629806990000|2021-08-24 12:09:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629807000000|2021-08-24 12:10:00|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1629807010000|2021-08-24 12:10:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1629807020000|2021-08-24 12:10:20|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|0
1629807030000|2021-08-24 12:10:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1629807040000|2021-08-24 12:10:40|1063||1063.2||1063.2||1063||0
1629807050000|2021-08-24 12:10:50|1063||1063.2||1063.2||1063||0
1629807070000|2021-08-24 12:11:10|1063|1062.6|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1629807080000|2021-08-24 12:11:20|1062.8||1063||1063||1062.8||0
1629807090000|2021-08-24 12:11:30|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1629807110000|2021-08-24 12:11:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.2|0
1629807140000|2021-08-24 12:12:20|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1629807180000|2021-08-24 12:13:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|0
1629807210000|2021-08-24 12:13:30|1062.4|1062|1062.4|1062|1062.4|1062|1062|1061.6|0
1629807230000|2021-08-24 12:13:50|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1629807240000|2021-08-24 12:14:00|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1629807250000|2021-08-24 12:14:10|1062|1061.6|1062|1061.6|1062|1061.8|1061.6|1061.2|0
1629807260000|2021-08-24 12:14:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1629807270000|2021-08-24 12:14:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061|0
1629807280000|2021-08-24 12:14:40||1061.4||1061.4||1061.4||1061.4|0
1629807290000|2021-08-24 12:14:50|1061.4|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|0
1629807300000|2021-08-24 12:15:00|1061.8|1061.4|1061.2|1061|1061.8|1061.4|1061.2|1061|0
1629807310000|2021-08-24 12:15:10|1061.4||1061.4||1061.4||1061.2||0
1629807320000|2021-08-24 12:15:20|1061.6||1061.2||1061.6||1061.2||0
1629807330000|2021-08-24 12:15:30|1061.4||1061.2||1061.4||1061.2||0
1629807340000|2021-08-24 12:15:40|1061.4||1061.6||1061.6||1061.2||0
1629807350000|2021-08-24 12:15:50|1061.4|1060.8|1061.2|1060.6|1061.4|1061|1061|1060.6|0
1629807360000|2021-08-24 12:16:00|1061|1060.4|1061|1060.6|1061|1060.6|1061|1060.4|0
1629807380000|2021-08-24 12:16:20||1060.8||1060.6||1060.8||1060.6|0
1629807400000|2021-08-24 12:16:40|1061.2|1060.8|1061.8|1061.2|1061.8|1061.2|1061.2|1060.8|0
1629807410000|2021-08-24 12:16:50|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|0
1629807420000|2021-08-24 12:17:00|1061.4|1061|1061.6|1061|1061.6|1061.2|1061.2|1060.8|0
1629807430000|2021-08-24 12:17:10|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|0
1629807440000|2021-08-24 12:17:20|1061.4|1061|1061.2|1060.8|1061.4|1061|1061|1060.8|0
1629807450000|2021-08-24 12:17:30|1061|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.4|0
1629807460000|2021-08-24 12:17:40|1061|1060.4|1061|1060.6|1061|1060.6|1061|1060.4|0
1629807480000|2021-08-24 12:18:00||1060.4||1060.4||1060.4||1060.4|0
1629807490000|2021-08-24 12:18:10||1060.6||1060.6||1060.6||1060.6|0
1629807500000|2021-08-24 12:18:20||1060.4||1060.4||1060.4||1060.4|0
1629807510000|2021-08-24 12:18:30|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1629807530000|2021-08-24 12:18:50|1061.2|1060.8|1061.2|1061|1061.4|1061|1061|1060.8|0
1629807540000|2021-08-24 12:19:00|1061|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1629807550000|2021-08-24 12:19:10|1061|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|0
1629807560000|2021-08-24 12:19:20|1061|1061|1061.2|1060.8|1061.2|1061|1061|1060.6|0
1629807600000|2021-08-24 12:20:00|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1629807610000|2021-08-24 12:20:10|1061.4|1061|1061.8|1061.2|1061.8|1061.4|1061.4|1060.8|0
1629807620000|2021-08-24 12:20:20|1061.6|1061|1061.4|1061|1061.6|1061|1061.2|1061|0
1629807630000|2021-08-24 12:20:30|1061.2|1061.2|1061.6|1061.2|1061.6|1061.2|1061.2|1061|0
1629807640000|2021-08-24 12:20:40|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1629807670000|2021-08-24 12:21:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|0
1629807680000|2021-08-24 12:21:20|1061.6||1061.8||1061.8||1061.6||0
1629807700000|2021-08-24 12:21:40|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|0
1629807710000|2021-08-24 12:21:50|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.6|1061.4|0
1629807720000|2021-08-24 12:22:00|1061.6|1061.4|1061.8|1061.4|1061.8|1061.6|1061.4|1061|0
1629807730000|2021-08-24 12:22:10|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061|0
1629807740000|2021-08-24 12:22:20|1061.6|1061|1061.2|1061|1061.6|1061|1061.2|1061|0
1629807750000|2021-08-24 12:22:30|1061.4||1061.4||1061.4||1061.4||0
1629807760000|2021-08-24 12:22:40|1061.2||1061.4||1061.4||1061.2||0
1629807770000|2021-08-24 12:22:50|1061|1060.8|1061|1060.6|1061.4|1061|1061|1060.6|0
1629807780000|2021-08-24 12:23:00|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1629807790000|2021-08-24 12:23:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|0
1629807800000|2021-08-24 12:23:20|1061.4|1061|1061.4|1061|1061.6|1061|1061.4|1061|0
1629807810000|2021-08-24 12:23:30|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1629807830000|2021-08-24 12:23:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|0
1629807840000|2021-08-24 12:24:00|1060.6|1060.6|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|0
1629807860000|2021-08-24 12:24:20|1061|1060.6|1061|1060.8|1061.2|1060.8|1061|1060.6|0
1629807870000|2021-08-24 12:24:30|1060.8|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1629807890000|2021-08-24 12:24:50|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|0
1629807910000|2021-08-24 12:25:10|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1629807920000|2021-08-24 12:25:20|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|0
1629807930000|2021-08-24 12:25:30|1060.8|1060.4|1060.6|1060.4|1060.8|1060.4|1060.4|1060|0
1629807940000|2021-08-24 12:25:40|1060.8|1060.6|1061|1060.8|1061|1060.8|1060.8|1060.6|0
1629807950000|2021-08-24 12:25:50|1061.2|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1629807960000|2021-08-24 12:26:00|1061|1061|1061.4|1061|1061.4|1061|1061|1061|0
1629807970000|2021-08-24 12:26:10||1061.2||1061||1061.2||1060.8|0
1629807980000|2021-08-24 12:26:20||1061.2||1061||1061.2||1061|0
1629807990000|2021-08-24 12:26:30||1061.2||1061||1061.2||1061|0
1629808000000|2021-08-24 12:26:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1629808020000|2021-08-24 12:27:00|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1629808030000|2021-08-24 12:27:10|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|0
1629808040000|2021-08-24 12:27:20|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1629808050000|2021-08-24 12:27:30||1061.4||1061.4||1061.4||1061.4|0
1629808060000|2021-08-24 12:27:40||1061.2||1061.2||1061.2||1061.2|0
1629808070000|2021-08-24 12:27:50|1061.8|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.4|0
1629808080000|2021-08-24 12:28:00|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1629808090000|2021-08-24 12:28:10|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|0
1629808100000|2021-08-24 12:28:20|1061.6|1061|1061.4|1061|1061.6|1061|1061.4|1061|0
1629808120000|2021-08-24 12:28:40|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1629808130000|2021-08-24 12:28:50|1061.4|1060.6|1061.2|1060.8|1061.4|1060.8|1061.2|1060.6|0
1629808150000|2021-08-24 12:29:10|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1061|1060.6|0
1629808160000|2021-08-24 12:29:20|1061.4|1060.8|1061.4|1061|1061.6|1061|1061.4|1060.8|0
1629808190000|2021-08-24 12:29:50|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061.2|1060.8|0
1629808200000|2021-08-24 12:30:00|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1629808210000|2021-08-24 12:30:10|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1061|0
1629808220000|2021-08-24 12:30:20||1060.8||1061||1061||1060.8|0
1629808230000|2021-08-24 12:30:30||1061.2||1061.2||1061.2||1061.2|0
1629808260000|2021-08-24 12:31:00|1061.6|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.4|0
1629808270000|2021-08-24 12:31:10|1061.8|1061.4|1062|1061.6|1062.2|1061.6|1061.6|1061.4|0
1629808290000|2021-08-24 12:31:30|1061.8|1061.8|1062.2|1061.8|1062.2|1061.8|1061.8|1061.8|0
1629808300000|2021-08-24 12:31:40|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1629808310000|2021-08-24 12:31:50||1061.6||1061.6||1061.6||1061.6|0
1629808330000|2021-08-24 12:32:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1629808340000|2021-08-24 12:32:20|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|0
1629808350000|2021-08-24 12:32:30|1062.4||1062.4||1062.4||1062.2||0
1629808360000|2021-08-24 12:32:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1629808410000|2021-08-24 12:33:30|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.2|1061.8|0
1629808430000|2021-08-24 12:33:50|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062|0
1629808440000|2021-08-24 12:34:00||1062||1062.2||1062.2||1062|0
1629808480000|2021-08-24 12:34:40|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|0
1629808490000|2021-08-24 12:34:50||1062.4||1062.2||1062.4||1062.2|0
1629808510000|2021-08-24 12:35:10|1062.4|1062|1062|1061.6|1062.4|1062|1061.8|1061.6|0
1629808520000|2021-08-24 12:35:20|1062.2|1061.8|1062.2|1062|1062.4|1062|1062.2|1061.8|0
1629808530000|2021-08-24 12:35:30|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|0
1629808540000|2021-08-24 12:35:40|1061.8|1061.4|1062|1061.8|1062|1061.8|1061.6|1061.4|0
1629808550000|2021-08-24 12:35:50|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1062|0
1629808560000|2021-08-24 12:36:00|1062.4|1061.8|1062.4|1062|1062.4|1062|1062.4|1061.8|0
1629808580000|2021-08-24 12:36:20|1062.2|1061.8|1062|1061.4|1062.2|1061.8|1062|1061.4|0
1629808590000|2021-08-24 12:36:30|1062.2|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1629808600000|2021-08-24 12:36:40|1062|1062|1062.2|1061.8|1062.4|1062|1062|1061.8|0
1629808610000|2021-08-24 12:36:50|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1629808620000|2021-08-24 12:37:00|1061.8|1061.8|1062.2|1061.8|1062.2|1061.8|1061.8|1061.8|0
1629808630000|2021-08-24 12:37:10|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1629808640000|2021-08-24 12:37:20||1061.8||1062||1062||1061.8|0
1629808670000|2021-08-24 12:37:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1629808680000|2021-08-24 12:38:00|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1629808690000|2021-08-24 12:38:10|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1629808700000|2021-08-24 12:38:20|1061.2|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1061|0
1629808710000|2021-08-24 12:38:30|1061.6|1061.2|1061.8|1061.4|1062|1061.6|1061.4|1061|0
1629808720000|2021-08-24 12:38:40|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1629808740000|2021-08-24 12:39:00|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|0
1629808750000|2021-08-24 12:39:10||1061.8||1061.6||1061.8||1061.6|0
1629808760000|2021-08-24 12:39:20|1062.2|1061.8|1062.2|1061.6|1062.2|1061.8|1062.2|1061.6|0
1629808770000|2021-08-24 12:39:30||1061.8||1061.6||1061.8||1061.6|0
1629808790000|2021-08-24 12:39:50|1062|1061.4|1061.6|1061|1062|1061.6|1061.6|1061|0
1629808800000|2021-08-24 12:40:00||1061.2||1061.2||1061.2||1061.2|0
1629808810000|2021-08-24 12:40:10|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1629808820000|2021-08-24 12:40:20|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1629808830000|2021-08-24 12:40:30||1061.6||1061.4||1061.6||1061.4|0
1629808840000|2021-08-24 12:40:40||1061.6||1061.4||1061.6||1061.4|0
1629808850000|2021-08-24 12:40:50|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.6|0
1629808860000|2021-08-24 12:41:00|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|0
1629808870000|2021-08-24 12:41:10|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|0
1629808880000|2021-08-24 12:41:20|1061.8|1061.4|1062|1061.6|1062.2|1061.6|1061.8|1061.4|0
1629808920000|2021-08-24 12:42:00|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061|0
1629808930000|2021-08-24 12:42:10|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|0
1629808940000|2021-08-24 12:42:20|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1060.8|0
1629808960000|2021-08-24 12:42:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1629808970000|2021-08-24 12:42:50|1061.4|1061|1061.2|1060.8|1061.4|1061|1061|1060.6|0
1629808980000|2021-08-24 12:43:00|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1629808990000|2021-08-24 12:43:10|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.8|1060.2|0
1629809000000|2021-08-24 12:43:20|1060.6|1060.6|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|0
1629809010000|2021-08-24 12:43:30|1060.6|1060.2|1060.6|1060.2|1060.8|1060.2|1060.6|1060.2|0
1629809020000|2021-08-24 12:43:40|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.8|1060.2|0
1629809030000|2021-08-24 12:43:50||1060.4||1060.4||1060.4||1060.4|0
1629809040000|2021-08-24 12:44:00|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.4|1060.2|0
1629809060000|2021-08-24 12:44:20|1060.8|1060.4|1060.8|1060.6|1060.8|1060.6|1060.8|1060.4|0
1629809070000|2021-08-24 12:44:30|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|0
1629809080000|2021-08-24 12:44:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|0
1629809100000|2021-08-24 12:45:00||1060.6||1060.6||1060.6||1060.4|0
1629809110000|2021-08-24 12:45:10||1060.4||1060.4||1060.6||1060.4|0
1629809120000|2021-08-24 12:45:20|1061|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.4|0
1629809130000|2021-08-24 12:45:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.2|0
1629809140000|2021-08-24 12:45:40||1060.2||1060.4||1060.4||1060.2|0
1629809150000|2021-08-24 12:45:50|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1629809170000|2021-08-24 12:46:10|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1629809190000|2021-08-24 12:46:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1629809200000|2021-08-24 12:46:40|1061|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|0
1629809210000|2021-08-24 12:46:50|1060.8|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|0
1629809220000|2021-08-24 12:47:00|1060.8||1060.8||1060.8||1060.8||0
1629809230000|2021-08-24 12:47:10|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1629809240000|2021-08-24 12:47:20|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1629809250000|2021-08-24 12:47:30|1060.8|1060.4|1060.8|1060.4|1061|1060.8|1060.8|1060.4|0
1629809260000|2021-08-24 12:47:40|1060.6||1060.8||1060.8||1060.6||0
1629809270000|2021-08-24 12:47:50|1060.6|1060.2|1060.2|1060|1060.6|1060.4|1060.2|1060|0
1629809280000|2021-08-24 12:48:00|1060.4||1060.2||1060.4||1060.2||0
1629809290000|2021-08-24 12:48:10|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|0
1629809310000|2021-08-24 12:48:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1629809320000|2021-08-24 12:48:40|1060.2||1060.4||1060.4||1060.2||0
1629809340000|2021-08-24 12:49:00||1060.2||1060.2||1060.2||1060.2|0
1629809350000|2021-08-24 12:49:10|1060.2|1060|1060|1059.6|1060.2|1060|1059.8|1059.6|0
1629809360000|2021-08-24 12:49:20|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.6|0
1629809380000|2021-08-24 12:49:40|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|0
1629809390000|2021-08-24 12:49:50|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.2|1059|0
1629809400000|2021-08-24 12:50:00|1059.8|1059.4|1059.6|1059.4|1060|1059.4|1059.6|1059.4|0
1629809410000|2021-08-24 12:50:10||1059.2||1059.4||1059.4||1059.2|0
1629809420000|2021-08-24 12:50:20||1059.2||1059.4||1059.4||1059.2|0
1629809430000|2021-08-24 12:50:30|1059.8|1059.6|1060|1059.6|1060.2|1059.6|1059.8|1059.6|0
1629809450000|2021-08-24 12:50:50|1059.8||1060||1060||1059.8||0
1629809460000|2021-08-24 12:51:00|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059.2|0
1629809480000|2021-08-24 12:51:20|1059.8||1059.8||1059.8||1059.8||0
1629809490000|2021-08-24 12:51:30|1059.6|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|0
1629809500000|2021-08-24 12:51:40|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|0
1629809510000|2021-08-24 12:51:50|1059.8|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|0
1629809520000|2021-08-24 12:52:00|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1629809530000|2021-08-24 12:52:10||1059.6||1059.6||1059.6||1059.6|0
1629809550000|2021-08-24 12:52:30|1060|1059.8|1060|1059.8|1060|1059.8|1060|1059.8|0
1629809560000|2021-08-24 12:52:40|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1629809570000|2021-08-24 12:52:50|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|0
1629809580000|2021-08-24 12:53:00|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.4|0
1629809590000|2021-08-24 12:53:10|1059.6|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059.2|0
1629809600000|2021-08-24 12:53:20|1059.2|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1629809620000|2021-08-24 12:53:40|1059|1058.6|1058.8|1058.4|1059|1058.8|1058.8|1058.4|0
1629809630000|2021-08-24 12:53:50|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1629809640000|2021-08-24 12:54:00|1058.6|1058.2|1059|1058.6|1059|1058.8|1058.6|1058.2|0
1629809650000|2021-08-24 12:54:10|1059.2|1058.8|1059.2|1058.8|1059.4|1058.8|1059.2|1058.8|0
1629809670000|2021-08-24 12:54:30|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.2|1058.8|0
1629809680000|2021-08-24 12:54:40|1059.6|1059.2|1059.6|1059|1059.8|1059.4|1059.4|1059|0
1629809690000|2021-08-24 12:54:50|1059.4||1059.6||1059.6||1059.4||0
1629809700000|2021-08-24 12:55:00|1059.4||1059.4||1059.4||1059.4||0
1629809710000|2021-08-24 12:55:10|1059.6||1059.6||1059.6||1059.4||0
1629809720000|2021-08-24 12:55:20|1059.4|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059.2|0
1629809730000|2021-08-24 12:55:30|1059.6|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.4|0
1629809740000|2021-08-24 12:55:40|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|0
1629809750000|2021-08-24 12:55:50|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|0
1629809760000|2021-08-24 12:56:00|1060||1059.8||1060||1059.8||0
1629809770000|2021-08-24 12:56:10|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1629809780000|2021-08-24 12:56:20|1060|1059.6|1060|1059.4|1060|1059.6|1059.8|1059.4|0
1629809790000|2021-08-24 12:56:30|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1629809800000|2021-08-24 12:56:40|1059.8|1059.4|1059.6|1059.4|1060|1059.4|1059.6|1059.4|0
1629809810000|2021-08-24 12:56:50|1059.8||1059.8||1059.8||1059.8||0
1629809820000|2021-08-24 12:57:00|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1629809830000|2021-08-24 12:57:10|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1629809840000|2021-08-24 12:57:20|1059.2|1058.8|1059.4|1058.8|1059.4|1059|1059.2|1058.8|0
1629809850000|2021-08-24 12:57:30|1059.2||1059.4||1059.4||1059.2||0
1629809860000|2021-08-24 12:57:40|1059.2|1059|1059.2|1058.8|1059.4|1059|1059|1058.8|0
1629809870000|2021-08-24 12:57:50|1059||1059||1059||1059||0
1629809890000|2021-08-24 12:58:10|1058.8|1058.6|1058.8|1058.4|1059|1058.8|1058.6|1058.4|0
1629809900000|2021-08-24 12:58:20|1059|1058.6|1059|1058.8|1059|1058.8|1059|1058.6|0
1629809910000|2021-08-24 12:58:30||1058.6||1058.8||1058.8||1058.6|0
1629809920000|2021-08-24 12:58:40|1059.2|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1629809950000|2021-08-24 12:59:10|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1629809960000|2021-08-24 12:59:20|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1629809980000|2021-08-24 12:59:40|1059.2||1059.4||1059.4||1059.2||0
1629810000000|2021-08-24 13:00:00|1059.6|1059.2|1059.8|1059.4|1060|1059.4|1059.6|1059.2|0
1629810010000|2021-08-24 13:00:10|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1629810020000|2021-08-24 13:00:20|1059.8||1060||1060||1059.8||0
1629810040000|2021-08-24 13:00:40|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.6|1059.4|0
1629810050000|2021-08-24 13:00:50|1059.6||1059.6||1059.6||1059.6||0
1629810060000|2021-08-24 13:01:00|1059.4|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1629810070000|2021-08-24 13:01:10|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1629810090000|2021-08-24 13:01:30|1059|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.4|0
1629810100000|2021-08-24 13:01:40|1058.8|1058.4|1058.4|1058|1058.8|1058.4|1058.4|1058|0
1629810110000|2021-08-24 13:01:50|1058.6|1058.2|1058.6|1058|1058.8|1058.4|1058.4|1058|0
1629810120000|2021-08-24 13:02:00|1058.4|1057.8|1058.6|1058.2|1058.6|1058.4|1058.2|1057.8|0
1629810130000|2021-08-24 13:02:10|1058.4|1058|1058.2|1057.8|1058.4|1058|1058|1057.6|0
1629810140000|2021-08-24 13:02:20|1058.4|1058|1058.4|1058.2|1058.6|1058.2|1058.2|1058|0
1629810150000|2021-08-24 13:02:30|1058.2|1058|1058.2|1057.8|1058.4|1058|1058|1057.8|0
1629810160000|2021-08-24 13:02:40|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|0
1629810170000|2021-08-24 13:02:50|1058.2|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.6|0
1629810180000|2021-08-24 13:03:00|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1629810190000|2021-08-24 13:03:10|1058.6|1058.2|1058.4|1058|1058.8|1058.4|1058.4|1058|0
1629810200000|2021-08-24 13:03:20|1058.2|1058.2|1058.4|1058.2|1058.6|1058.2|1058.2|1057.8|0
1629810210000|2021-08-24 13:03:30|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1629810220000|2021-08-24 13:03:40|1058.2||1058.6||1058.6||1058.2||0
1629810240000|2021-08-24 13:04:00|1058.4|1058.2|1058.4|1058.2|1058.4|1058.2|1058.4|1058.2|0
1629810250000|2021-08-24 13:04:10|1058.6|1058|1058.4|1058|1058.6|1058.4|1058.2|1058|0
1629810280000|2021-08-24 13:04:40|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.6|0
1629810290000|2021-08-24 13:04:50|1058|1057.6|1058|1057.8|1058|1057.8|1058|1057.6|0
1629810310000|2021-08-24 13:05:10|1058.2|1058|1058.4|1058|1058.6|1058.2|1058.2|1058|0
1629810320000|2021-08-24 13:05:20|1058.6|1058.2|1059|1058.6|1059|1058.6|1058.4|1058|0
1629810330000|2021-08-24 13:05:30|1058.8|1058.4|1058.8|1058.2|1059|1058.6|1058.6|1058.2|0
1629810340000|2021-08-24 13:05:40||1058.4||1058.2||1058.4||1058.2|0
1629810350000|2021-08-24 13:05:50||1058.4||1058.4||1058.4||1058.4|0
1629810360000|2021-08-24 13:06:00|1058.6|1058.6|1058.6|1058.2|1058.8|1058.6|1058.6|1058.2|0
1629810370000|2021-08-24 13:06:10|1058.4|1058|1058.6|1058.2|1058.6|1058.4|1058.4|1058|0
1629810380000|2021-08-24 13:06:20||1058.4||1058.2||1058.4||1058.2|0
1629810390000|2021-08-24 13:06:30|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1629810410000|2021-08-24 13:06:50|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1629810420000|2021-08-24 13:07:00||1058.4||1058.2||1058.4||1058.2|0
1629810460000|2021-08-24 13:07:40|1058.8|1058.4|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1629810470000|2021-08-24 13:07:50|1058.6|1058.6|1058.8|1058.6|1058.8|1058.6|1058.6|1058.6|0
1629810480000|2021-08-24 13:08:00|1058.6|1058.4|1058.6|1058|1058.6|1058.4|1058.4|1058|0
1629810490000|2021-08-24 13:08:10||1058.2||1058.2||1058.2||1058.2|0
1629810500000|2021-08-24 13:08:20|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1629810510000|2021-08-24 13:08:30|1059|1058.6|1059|1058.4|1059|1058.8|1058.8|1058.4|0
1629810520000|2021-08-24 13:08:40|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|0
1629810530000|2021-08-24 13:08:50||1058.6||1058.6||1058.6||1058.6|0
1629810540000|2021-08-24 13:09:00||1058.8||1058.8||1058.8||1058.6|0
1629810570000|2021-08-24 13:09:30|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.2|1058.8|0
1629810580000|2021-08-24 13:09:40|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1629810590000|2021-08-24 13:09:50|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.4|0
1629810600000|2021-08-24 13:10:00|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.2|0
1629810620000|2021-08-24 13:10:20|1059||1058.8||1059||1058.8||0
1629810630000|2021-08-24 13:10:30||1058.6||1058.4||1058.6||1058.4|0
1629810650000|2021-08-24 13:10:50|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058|0
1629810660000|2021-08-24 13:11:00|1058.8|1058.4|1059|1058.4|1059|1058.6|1058.8|1058.4|0
1629810680000|2021-08-24 13:11:20||1058.6||1058.6||1058.6||1058.6|0
1629810700000|2021-08-24 13:11:40|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1629810710000|2021-08-24 13:11:50||1058.8||1058.8||1058.8||1058.8|0
1629810720000|2021-08-24 13:12:00||1058.6||1058.6||1058.6||1058.6|0
1629810730000|2021-08-24 13:12:10|1058.8|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.4|0
1629810740000|2021-08-24 13:12:20||1058.8||1058.6||1058.8||1058.6|0
1629810750000|2021-08-24 13:12:30||1058.8||1058.8||1058.8||1058.8|0
1629810760000|2021-08-24 13:12:40|1059.2|1059|1059|1058.8|1059.2|1059|1059|1058.8|0
1629810770000|2021-08-24 13:12:50|1059.2|1058.6|1059.2|1058.6|1059.2|1058.8|1059|1058.6|0
1629810780000|2021-08-24 13:13:00|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1629810790000|2021-08-24 13:13:10||1058.6||1058.8||1058.8||1058.6|0
1629810800000|2021-08-24 13:13:20|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|0
1629810810000|2021-08-24 13:13:30|1059.2|1058.8|1059.4|1059|1059.4|1059.2|1059.2|1058.8|0
1629810850000|2021-08-24 13:14:10|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1629810860000|2021-08-24 13:14:20|1059||1059.2||1059.2||1059||0
1629810880000|2021-08-24 13:14:40||1058.6||1058.8||1059||1058.6|0
1629810900000|2021-08-24 13:15:00|1059.4|1059|1059.2|1059|1059.4|1059.2|1059.2|1059|0
1629810910000|2021-08-24 13:15:10|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|0
1629810950000|2021-08-24 13:15:50||1058.6||1058.8||1058.8||1058.6|0
1629810960000|2021-08-24 13:16:00|1059.4|1058.6|1059|1058.6|1059.4|1058.8|1058.8|1058.6|0
1629810970000|2021-08-24 13:16:10||1058.8||1058.6||1058.8||1058.6|0
1629810980000|2021-08-24 13:16:20|1058.8|1058.8|1058.8|1058.4|1058.8|1058.8|1058.6|1058.4|0
1629810990000|2021-08-24 13:16:30|1058.6|1058.2|1058.6|1058.4|1058.6|1058.4|1058.6|1058.2|0
1629811000000|2021-08-24 13:16:40|1058.8|1058.2|1058.6|1058.2|1058.8|1058.2|1058.4|1058|0
1629811020000|2021-08-24 13:17:00|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.6|1058.2|0
1629811060000|2021-08-24 13:17:40|1059|1058.8|1059|1058.8|1059|1058.8|1059|1058.8|0
1629811090000|2021-08-24 13:18:10|1059.2|1059|1059.4|1059|1059.4|1059|1059|1058.8|0
1629811100000|2021-08-24 13:18:20|1059.2||1059.2||1059.4||1059.2||0
1629811110000|2021-08-24 13:18:30|1059|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.4|0
1629811130000|2021-08-24 13:18:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1629811140000|2021-08-24 13:19:00|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1629811150000|2021-08-24 13:19:10|1058.4|1058|1058.4|1058.2|1058.6|1058.2|1058.4|1058|0
1629811160000|2021-08-24 13:19:20||1058||1058.2||1058.2||1058|0
1629811190000|2021-08-24 13:19:50||1058||1058||1058||1058|0
1629811200000|2021-08-24 13:20:00|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1629811210000|2021-08-24 13:20:10|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|0
1629811220000|2021-08-24 13:20:20|1058.6|1058.2|1058.4|1058|1058.6|1058.4|1058.4|1058|0
1629811230000|2021-08-24 13:20:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1629811240000|2021-08-24 13:20:40||1058.4||1058.2||1058.4||1058.2|0
1629811260000|2021-08-24 13:21:00|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1629811270000|2021-08-24 13:21:10|1058.8||1059||1059||1058.8||0
1629811300000|2021-08-24 13:21:40||1058.8||1058.8||1058.8||1058.8|0
1629811320000|2021-08-24 13:22:00|1059.2|1059|1059|1058.8|1059.2|1059|1058.8|1058.6|0
1629811330000|2021-08-24 13:22:10|1059.2||1059||1059.2||1059||0
1629811340000|2021-08-24 13:22:20|1059.2||1059.2||1059.2||1059||0
1629811360000|2021-08-24 13:22:40|1059||1059.2||1059.2||1059||0
1629811370000|2021-08-24 13:22:50|1059||1059||1059||1059||0
1629811380000|2021-08-24 13:23:00|1058.8|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.6|0
1629811390000|2021-08-24 13:23:10|1059|1058.6|1059.4|1059|1059.6|1059.4|1059|1058.6|0
1629811400000|2021-08-24 13:23:20|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|0
1629811410000|2021-08-24 13:23:30||1059.4||1059.2||1059.4||1059.2|0
1629811420000|2021-08-24 13:23:40||1059.4||1059.4||1059.4||1059.4|0
1629811440000|2021-08-24 13:24:00|1059.8|1059.6|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|0
1629811450000|2021-08-24 13:24:10|1059.6||1059.8||1059.8||1059.6||0
1629811460000|2021-08-24 13:24:20|1059.6||1059.8||1059.8||1059.6||0
1629811470000|2021-08-24 13:24:30|1059.6||1059.8||1059.8||1059.6||0
1629811480000|2021-08-24 13:24:40|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1629811490000|2021-08-24 13:24:50||1059.8||1059.6||1059.8||1059.6|0
1629811500000|2021-08-24 13:25:00||1059.8||1059.6||1059.8||1059.6|0
1629811530000|2021-08-24 13:25:30|1059.6|1059.4|1060|1059.6|1060|1059.6|1059.6|1059.4|0
1629811550000|2021-08-24 13:25:50|1059.8||1059.8||1059.8||1059.8||0
1629811560000|2021-08-24 13:26:00|1060||1060||1060||1059.8||0
1629811580000|2021-08-24 13:26:20|1059.6|1059.4|1059.8|1059.6|1060|1059.6|1059.6|1059.4|0
1629811590000|2021-08-24 13:26:30|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1629811600000|2021-08-24 13:26:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1629811620000|2021-08-24 13:27:00|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1629811630000|2021-08-24 13:27:10|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|0
1629811640000|2021-08-24 13:27:20|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.4|1059.4|0
1629811660000|2021-08-24 13:27:40|1059.6||1059.6||1059.8||1059.6||0
1629811670000|2021-08-24 13:27:50|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|0
1629811680000|2021-08-24 13:28:00|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1059|0
1629811690000|2021-08-24 13:28:10||1059.2||1059||1059.2||1059|0
1629811700000|2021-08-24 13:28:20||1059.2||1059.2||1059.2||1059|0
1629811710000|2021-08-24 13:28:30|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|0
1629811720000|2021-08-24 13:28:40|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.8|1059.4|0
1629811760000|2021-08-24 13:29:20|1060|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|0
1629811770000|2021-08-24 13:29:30|1059.8||1060||1060||1059.8||0
1629811800000|2021-08-24 13:30:00|1060.2|1059.8|1061.4|1061.2|1061.8|1061.4|1060|1059.8|0
1629811810000|2021-08-24 13:30:10|1061.6|1061|1060.8|1060.4|1061.6|1061.2|1060.4|1060.2|0
1629811820000|2021-08-24 13:30:20|1061|1060.6|1061.2|1061|1061.2|1061|1061|1060.6|0
1629811830000|2021-08-24 13:30:30|1061|1060.8|1060.6|1060.2|1061|1061|1060.4|1060.2|0
1629811840000|2021-08-24 13:30:40|1060.4|1060|1060.4|1060|1060.4|1060|1060|1059.8|0
1629811850000|2021-08-24 13:30:50|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1059.8|1059.4|0
1629811860000|2021-08-24 13:31:00|1060.4|1060|1061.2|1060.8|1061.4|1061|1060.4|1060|0
1629811870000|2021-08-24 13:31:10|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.2|1060.8|0
1629811880000|2021-08-24 13:31:20|1061.2|1060.8|1061.4|1061|1061.6|1061|1061.2|1060.8|0
1629811890000|2021-08-24 13:31:30|1061.2|1060.8|1061.6|1061.4|1061.6|1061.4|1061.2|1060.8|0
1629811900000|2021-08-24 13:31:40|1061.4|1061.2|1061.4|1061|1061.6|1061.4|1061.4|1061|0
1629811910000|2021-08-24 13:31:50|1061.2|1060.8|1060.6|1060.2|1061.4|1061|1060.6|1060.2|0
1629811920000|2021-08-24 13:32:00|1060.8|1060|1062.2|1061.8|1062.2|1062|1060.8|1060|0
1629811930000|2021-08-24 13:32:10|1062.4|1062|1063.2|1062.8|1063.2|1062.8|1062.4|1062|0
1629811940000|2021-08-24 13:32:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.2|1061.8|0
1629811950000|2021-08-24 13:32:30|1063|1062.6|1063|1062.6|1063.2|1062.8|1062.6|1062.4|0
1629811960000|2021-08-24 13:32:40|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063|1062.4|0
1629811970000|2021-08-24 13:32:50|1063.2|1063|1063.6|1063|1063.6|1063.2|1063|1062.6|0
1629811980000|2021-08-24 13:33:00|1063.4|1063.2|1063.6|1063|1064|1063.4|1063.4|1063|0
1629811990000|2021-08-24 13:33:10|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1062.8|0
1629812000000|2021-08-24 13:33:20|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1629812010000|2021-08-24 13:33:30||1062.4||1062.6||1062.6||1062.4|0
1629812020000|2021-08-24 13:33:40|1062.8|1062.4|1062.4|1062|1063|1062.4|1062.4|1062|0
1629812030000|2021-08-24 13:33:50|1062.6|1061.8|1062.8|1062.2|1063|1062.4|1062.6|1061.8|0
1629812040000|2021-08-24 13:34:00|1062.6|1062.4|1063.2|1062.6|1063.4|1063|1062.6|1062.4|0
1629812050000|2021-08-24 13:34:10|1063.4|1062.8|1063.4|1063|1064|1063.8|1063.4|1062.8|0
1629812060000|2021-08-24 13:34:20|1063.6|1063.2|1063.8|1063.2|1064|1063.8|1063.6|1063|0
1629812070000|2021-08-24 13:34:30|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.6|1063.2|0
1629812080000|2021-08-24 13:34:40|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.2|0
1629812090000|2021-08-24 13:34:50|1063.6|1063.2|1063.8|1063.2|1064|1063.4|1063.4|1063.2|0
1629812100000|2021-08-24 13:35:00|1063.6|1063|1063.8|1063.4|1064|1063.8|1063.4|1063|0
1629812110000|2021-08-24 13:35:10|1064|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.2|0
1629812120000|2021-08-24 13:35:20|1063.8|1063.4|1064.6|1064.2|1064.6|1064.2|1063.8|1063.2|0
1629812130000|2021-08-24 13:35:30|1064.8|1064|1064.4|1063.8|1064.8|1064|1064|1063.8|0
1629812140000|2021-08-24 13:35:40|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1629812150000|2021-08-24 13:35:50|1064.4|1064|1063.4|1062.8|1064.4|1064|1063.4|1062.8|0
1629812160000|2021-08-24 13:36:00|1063.2|1063|1065.2|1064.8|1065.4|1065|1063.2|1063|0
1629812170000|2021-08-24 13:36:10|1065|1064.6|1065.8|1065.2|1065.8|1065.2|1064.8|1064.6|0
1629812180000|2021-08-24 13:36:20|1065.6|1065|1065.8|1065.4|1066|1065.6|1065.4|1065|0
1629812190000|2021-08-24 13:36:30|1066|1065.6|1066|1065.8|1066|1065.8|1065.6|1065.6|0
1629812200000|2021-08-24 13:36:40|1065.6|1065.4|1065.2|1064.8|1066|1065.8|1065|1064.6|0
1629812210000|2021-08-24 13:36:50|1065.4|1065|1065.2|1064.6|1065.4|1065|1065.2|1064.6|0
1629812220000|2021-08-24 13:37:00|1065|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1629812230000|2021-08-24 13:37:10|1064.6||1064.8||1064.8||1064.6||0
1629812240000|2021-08-24 13:37:20|1065|1064.2|1064.8|1064.2|1065|1064.6|1064.8|1064.2|0
1629812250000|2021-08-24 13:37:30|1065|1064.4|1065|1064.6|1065.2|1064.8|1065|1064.4|0
1629812260000|2021-08-24 13:37:40|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1629812270000|2021-08-24 13:37:50|1065.4|1065|1065.8|1065.4|1066|1065.6|1065.4|1065|0
1629812280000|2021-08-24 13:38:00|1065.2|1065|1066.8|1066.2|1067|1066.4|1065.2|1065|0
1629812290000|2021-08-24 13:38:10|1067|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.2|0
1629812300000|2021-08-24 13:38:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066|0
1629812310000|2021-08-24 13:38:30|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066|0
1629812320000|2021-08-24 13:38:40|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|0
1629812330000|2021-08-24 13:38:50|1066.6|1066.4|1067.4|1066.8|1067.6|1067.2|1066.4|1066.2|0
1629812340000|2021-08-24 13:39:00|1067.6|1067|1067.4|1066.8|1067.6|1067.2|1067.2|1066.8|0
1629812350000|2021-08-24 13:39:10|1067.2|1066.6|1067.4|1066.8|1067.4|1067|1066.8|1066.6|0
1629812360000|2021-08-24 13:39:20|1067.2|1066.6|1067.4|1066.8|1067.4|1067|1067.2|1066.6|0
1629812380000|2021-08-24 13:39:40|1067.2|1067|1067.2|1066.6|1067.2|1067|1067.2|1066.6|0
1629812390000|2021-08-24 13:39:50|1067|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1629812400000|2021-08-24 13:40:00|1067.2|1066.8|1067.4|1067|1067.8|1067.2|1067.2|1066.8|0
1629812410000|2021-08-24 13:40:10|1067.6|1067.2|1067.4|1066.8|1068.2|1067.8|1067.2|1066.8|0
1629812420000|2021-08-24 13:40:20|1066.8|1067|1067.2|1066.8|1067.4|1067|1066.8|1066.6|0
1629812430000|2021-08-24 13:40:30|1067.4|1067|1067.2|1066.6|1067.8|1067.4|1067.2|1066.6|0
1629812440000|2021-08-24 13:40:40|1067|1066.8|1067.2|1066.6|1067.2|1066.8|1066.8|1066.6|0
1629812450000|2021-08-24 13:40:50|1067.4|1066.8|1067.8|1067.2|1067.8|1067.2|1067.2|1066.8|0
1629812460000|2021-08-24 13:41:00|1068|1067.4|1068|1067.6|1068.2|1067.8|1067|1066.8|0
1629812470000|2021-08-24 13:41:10|1068.2|1067.8|1067.8|1067.6|1068.2|1067.8|1067.8|1067.6|0
1629812480000|2021-08-24 13:41:20|1067.6|1067.4|1067.4|1066.8|1067.6|1067.4|1067.2|1066.8|0
1629812490000|2021-08-24 13:41:30|1067.2|1066.6|1066.8|1066.4|1067.4|1066.6|1066.8|1066.4|0
1629812500000|2021-08-24 13:41:40|1067|1066.6|1067.6|1067.2|1067.8|1067.2|1067|1066.6|0
1629812510000|2021-08-24 13:41:50|1067.4|1067|1067.4|1067.2|1067.4|1067.2|1067.4|1067|0
1629812520000|2021-08-24 13:42:00|1067.6||1067.6||1067.6||1067.6||0
1629812530000|2021-08-24 13:42:10|1067.8|1067.4|1067.6|1067.2|1068|1067.6|1067.4|1067|0
1629812540000|2021-08-24 13:42:20|1067.8||1067.8||1067.8||1067.8||0
1629812550000|2021-08-24 13:42:30|1068|1067.4|1068|1067.8|1068.2|1067.8|1068|1067.4|0
1629812560000|2021-08-24 13:42:40|1068.2|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1068|0
1629812570000|2021-08-24 13:42:50|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1629812580000|2021-08-24 13:43:00|1068.4|1068|1068.2|1067.6|1068.4|1068|1068|1067.6|0
1629812590000|2021-08-24 13:43:10|1068.4|1067.8|1068.2|1067.6|1068.4|1068|1068.2|1067.6|0
1629812600000|2021-08-24 13:43:20|1068|1067.8|1067.8|1067|1068|1067.8|1067.6|1067|0
1629812610000|2021-08-24 13:43:30|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.4|1067|0
1629812620000|2021-08-24 13:43:40|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.2|1067|0
1629812630000|2021-08-24 13:43:50|1067.2|1066.8|1067.4|1067|1067.4|1067|1067|1066.6|0
1629812640000|2021-08-24 13:44:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1066.8|0
1629812650000|2021-08-24 13:44:10|1067.6|1067.2|1067|1066.6|1067.8|1067.2|1067|1066.6|0
1629812660000|2021-08-24 13:44:20|1067.2|1066.8|1067.6|1067|1067.6|1067|1067.2|1066.6|0
1629812670000|2021-08-24 13:44:30|1067.8|1067.2|1067.8|1067.2|1068|1067.6|1067.4|1067.2|0
1629812680000|2021-08-24 13:44:40|1067.6|1067|1067.4|1067|1067.6|1067|1067.4|1066.8|0
1629812690000|2021-08-24 13:44:50|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1629812700000|2021-08-24 13:45:00|1067.4|1067|1067.6|1067|1067.6|1067|1067.2|1066.8|0
1629812710000|2021-08-24 13:45:10|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|0
1629812720000|2021-08-24 13:45:20|1067.8|1067.4|1066.4|1066|1067.8|1067.4|1066.2|1066|0
1629812730000|2021-08-24 13:45:30|1066.2|1065.8|1065.8|1065.4|1066.6|1066|1065.8|1065.2|0
1629812740000|2021-08-24 13:45:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.2|1064.8|0
1629812750000|2021-08-24 13:45:50||1065||1065||1065||1065|0
1629812760000|2021-08-24 13:46:00|1065.8|1065.2|1066.8|1066.2|1066.8|1066.2|1065.8|1065.2|0
1629812770000|2021-08-24 13:46:10|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1629812780000|2021-08-24 13:46:20|1066.6|1066.2|1067|1066.4|1067|1066.4|1066.4|1066.2|0
1629812790000|2021-08-24 13:46:30|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1629812800000|2021-08-24 13:46:40|1067|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.6|0
1629812810000|2021-08-24 13:46:50|1067|1066.6|1067.2|1066.8|1067.4|1066.8|1067|1066.6|0
1629812820000|2021-08-24 13:47:00|1067|1066.6|1066.4|1066|1067|1066.6|1066|1065.6|0
1629812830000|2021-08-24 13:47:10|1066.2|1065.8|1066.4|1065.8|1066.4|1066|1066|1065.6|0
1629812840000|2021-08-24 13:47:20|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066|1065.6|0
1629812850000|2021-08-24 13:47:30|1066.2|1066|1065.8|1065.4|1066.4|1066|1065.6|1065.2|0
1629812860000|2021-08-24 13:47:40|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.4|0
1629812870000|2021-08-24 13:47:50|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1629812880000|2021-08-24 13:48:00|1065.6|1065|1065.8|1065.4|1066|1065.6|1065.4|1065|0
1629812890000|2021-08-24 13:48:10|1066|1065.6|1066.2|1065.6|1066.4|1066.2|1066|1065.4|0
1629812900000|2021-08-24 13:48:20|1066.4|1065.8|1066.4|1066|1066.8|1066.2|1066.2|1065.8|0
1629812910000|2021-08-24 13:48:30|1066.6|1066.2|1066.6|1066.4|1066.6|1066.4|1066|1065.8|0
1629812920000|2021-08-24 13:48:40|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|0
1629812940000|2021-08-24 13:49:00|1066.2|1066|1067.2|1066.8|1067.4|1067.2|1066.2|1066|0
1629812960000|2021-08-24 13:49:20|1067.4|1067|1067.2|1066.8|1067.4|1067|1067|1066.8|0
1629812980000|2021-08-24 13:49:40|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.2|0
1629812990000|2021-08-24 13:49:50|1067|1066.6|1067.2|1066.6|1067.2|1066.8|1067|1066.6|0
1629813000000|2021-08-24 13:50:00|1067|1066.4|1066.6|1066.2|1067|1066.4|1066.4|1066|0
1629813010000|2021-08-24 13:50:10|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.4|1066|0
1629813030000|2021-08-24 13:50:30||1066.4||1066.4||1066.4||1066.4|0
1629813040000|2021-08-24 13:50:40|1067|1066.2|1067.2|1066.8|1067.2|1067|1067|1066.2|0
1629813050000|2021-08-24 13:50:50|1067.4|1067|1067.6|1067|1067.6|1067.2|1067.4|1067|0
1629813060000|2021-08-24 13:51:00|1067|1066.8|1067.2|1066.8|1067.8|1067.4|1067|1066.8|0
1629813070000|2021-08-24 13:51:10|1067.4|1067|1067.6|1067|1067.6|1067.2|1067.4|1067|0
1629813080000|2021-08-24 13:51:20|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1629813090000|2021-08-24 13:51:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.8|1067.2|0
1629813100000|2021-08-24 13:51:40|1068|1067.6|1068|1067.4|1068|1067.6|1068|1067.4|0
1629813110000|2021-08-24 13:51:50|1067.8|1067.6|1067.2|1066.8|1068|1067.6|1067.2|1066.8|0
1629813120000|2021-08-24 13:52:00|1067.4|1067|1067.6|1067.2|1067.8|1067.2|1067.4|1067|0
1629813130000|2021-08-24 13:52:10|1067.8|1067.4|1067.6|1067.4|1068|1067.4|1067.6|1067.2|0
1629813140000|2021-08-24 13:52:20||1067.2||1067||1067.2||1067|0
1629813150000|2021-08-24 13:52:30||1067.2||1067||1067.2||1067|0
1629813160000|2021-08-24 13:52:40||1067.2||1067||1067.2||1067|0
1629813170000|2021-08-24 13:52:50|1067.4|1067.2|1067.6|1067.4|1067.6|1067.4|1067.4|1067.2|0
1629813180000|2021-08-24 13:53:00|1067.8|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1629813190000|2021-08-24 13:53:10|1068|1067.6|1068.4|1068|1068.6|1068|1068|1067.4|0
1629813200000|2021-08-24 13:53:20|1068.6|1068.2|1067.8|1067.4|1068.6|1068.2|1067.8|1067.4|0
1629813210000|2021-08-24 13:53:30|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1629813220000|2021-08-24 13:53:40|1067.8|1067.4|1067.6|1067|1067.8|1067.4|1067.2|1067|0
1629813230000|2021-08-24 13:53:50||1067.2||1067||1067.2||1067|0
1629813260000|2021-08-24 13:54:20|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1066.8|1066.4|0
1629813280000|2021-08-24 13:54:40||1066.4||1066.6||1066.6||1066.4|0
1629813290000|2021-08-24 13:54:50|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.6|1066.2|0
1629813300000|2021-08-24 13:55:00|1066.6|1066|1066.8|1066.4|1067|1066.6|1066.4|1065.8|0
1629813310000|2021-08-24 13:55:10|1067|1066.6|1067|1066.6|1067.2|1066.6|1066.8|1066.6|0
1629813320000|2021-08-24 13:55:20|1067.2|1066.4|1067.2|1066.6|1067.2|1066.6|1067.2|1066.4|0
1629813330000|2021-08-24 13:55:30|1067|1066.4|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1629813340000|2021-08-24 13:55:40|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.4|1066|0
1629813350000|2021-08-24 13:55:50|1066.6|1066.4|1066.8|1066.4|1067|1066.4|1066.6|1066.4|0
1629813360000|2021-08-24 13:56:00|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.6|0
1629813370000|2021-08-24 13:56:10|1067.4|1066.8|1068|1067.4|1068|1067.4|1067.4|1066.8|0
1629813380000|2021-08-24 13:56:20|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1629813390000|2021-08-24 13:56:30|1068||1067.8||1068||1067.8||0
1629813400000|2021-08-24 13:56:40|1067.6|1067.2|1067.6|1067|1067.6|1067.2|1067.4|1067|0
1629813410000|2021-08-24 13:56:50|1067.8|1067.2|1067.8|1067.4|1068|1067.4|1067.6|1067.2|0
1629813420000|2021-08-24 13:57:00|1068|1067.6|1068|1067.6|1068.4|1068|1067.8|1067.6|0
1629813430000|2021-08-24 13:57:10|1068.2|1067.8|1068.4|1068|1068.4|1068|1068|1067.8|0
1629813440000|2021-08-24 13:57:20|1068.6||1068.4||1068.6||1068.4||0
1629813450000|2021-08-24 13:57:30|1068.6|1067.8|1068.2|1067.8|1068.6|1067.8|1067.8|1067.6|0
1629813460000|2021-08-24 13:57:40|1068.4|1067.6|1068|1067.6|1068.4|1067.6|1068|1067.6|0
1629813470000|2021-08-24 13:57:50|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1629813480000|2021-08-24 13:58:00|1068.2||1068.4||1068.4||1068.2||0
1629813500000|2021-08-24 13:58:20|1068.6||1068.4||1068.6||1068.4||0
1629813510000|2021-08-24 13:58:30|1068.2|1067.8|1068.4|1067.8|1068.4|1067.8|1068|1067.6|0
1629813520000|2021-08-24 13:58:40|1068.2|1068|1068.4|1068|1068.4|1068|1068.2|1068|0
1629813530000|2021-08-24 13:58:50|1068.2||1068.2||1068.4||1068.2||0
1629813540000|2021-08-24 13:59:00|1068|1067.8|1068|1067.6|1068|1067.8|1067.8|1067.6|0
1629813550000|2021-08-24 13:59:10|1068.2|1067.8|1068.4|1067.8|1068.4|1068|1068.2|1067.8|0
1629813560000|2021-08-24 13:59:20|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1068|1067.6|0
1629813570000|2021-08-24 13:59:30|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1067.8|1067.6|0
1629813580000|2021-08-24 13:59:40||1067.8||1067.6||1067.8||1067.6|0
1629813590000|2021-08-24 13:59:50|1068|1067.8|1068|1067.6|1068|1067.8|1067.8|1067.6|0
1629813600000|2021-08-24 14:00:00|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1629813610000|2021-08-24 14:00:10|1067.8|1067.4|1067.8|1067.2|1068|1067.6|1067.6|1067|0
1629813620000|2021-08-24 14:00:20|1067.6|1067.4|1067.2|1067|1067.6|1067.4|1067.2|1066.8|0
1629813630000|2021-08-24 14:00:30|1067.4|1067.2|1067.4|1066.8|1067.6|1067.2|1067.4|1066.8|0
1629813640000|2021-08-24 14:00:40|1067.6|1066.6|1067.4|1067|1067.8|1067.2|1067.4|1066.6|0
1629813650000|2021-08-24 14:00:50|1067.2|1066.8|1067|1066.4|1067.2|1066.8|1066.6|1066.2|0
1629813660000|2021-08-24 14:01:00|1066.8|1066.6|1066.6|1066|1067|1066.6|1066.4|1066|0
1629813670000|2021-08-24 14:01:10|1066.4|1065.8|1065.6|1065|1066.4|1065.8|1065.4|1065|0
1629813680000|2021-08-24 14:01:20|1065.4|1064.8|1065|1064.6|1065.4|1064.8|1065|1064.4|0
1629813690000|2021-08-24 14:01:30|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065|1064.6|0
1629813700000|2021-08-24 14:01:40|1065.2|1064.6|1064.8|1064.4|1065.2|1064.6|1064.6|1064.2|0
1629813710000|2021-08-24 14:01:50|1065|1064|1064.6|1064|1065|1064|1064|1063.8|0
1629813720000|2021-08-24 14:02:00|1064.8|1064.2|1064.8|1064.2|1065|1064.4|1064.6|1064.2|0
1629813730000|2021-08-24 14:02:10|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1629813740000|2021-08-24 14:02:20|1064.4|1064.4|1064.8|1064.4|1065.2|1064.6|1064.4|1064|0
1629813750000|2021-08-24 14:02:30|1065|1064.2|1064.6|1064.2|1065.2|1064.4|1064.2|1064|0
1629813760000|2021-08-24 14:02:40|1064.4|1064|1064.8|1064.2|1064.8|1064.4|1064.4|1064|0
1629813780000|2021-08-24 14:03:00|1065|1064.4|1064.6|1064|1065|1064.4|1064.4|1064|0
1629813790000|2021-08-24 14:03:10|1064.4|1064.2|1064.2|1063.8|1064.6|1064.2|1064|1063.8|0
1629813800000|2021-08-24 14:03:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|0
1629813810000|2021-08-24 14:03:30|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064.2|1063.6|0
1629813820000|2021-08-24 14:03:40|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.2|0
1629813830000|2021-08-24 14:03:50|1065|1064.2|1064.8|1064.2|1065|1064.2|1064.6|1064.2|0
1629813840000|2021-08-24 14:04:00|1064.6|1064|1064.4|1063.8|1064.6|1064|1064|1063.6|0
1629813850000|2021-08-24 14:04:10|1064.6|1064|1064.4|1064|1064.8|1064.4|1064|1063.8|0
1629813860000|2021-08-24 14:04:20|1064|1063.8|1064.2|1063.6|1064.4|1063.8|1063.8|1063.4|0
1629813870000|2021-08-24 14:04:30|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.4|0
1629813880000|2021-08-24 14:04:40|1063.6|1063.2|1063.6|1063|1063.8|1063.2|1063.2|1062.8|0
1629813890000|2021-08-24 14:04:50|1063.4|1062.8|1063.2|1062.6|1063.4|1063|1063.2|1062.6|0
1629813900000|2021-08-24 14:05:00|1063|1062.4|1063|1062.6|1063.2|1062.8|1062.8|1062.4|0
1629813910000|2021-08-24 14:05:10|1062.8|1062.4|1063.2|1062.6|1063.2|1062.6|1062.8|1062.4|0
1629813920000|2021-08-24 14:05:20|1062.6|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|0
1629813930000|2021-08-24 14:05:30|1062.8|1062.8|1062.8|1062.4|1063|1062.8|1062.8|1062.4|0
1629813940000|2021-08-24 14:05:40|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|0
1629813950000|2021-08-24 14:05:50|1062.8|1062.4|1062.8|1062.4|1063|1062.4|1062.8|1062.4|0
1629813960000|2021-08-24 14:06:00|1063|1062.6|1063|1062.6|1063.2|1062.6|1062.8|1062.6|0
1629813970000|2021-08-24 14:06:10|1063.2|1062.4|1062.8|1062.4|1063.2|1062.4|1062.8|1062.4|0
1629813980000|2021-08-24 14:06:20|1062.6||1062.8||1062.8||1062.6||0
1629813990000|2021-08-24 14:06:30|1062.6||1062.8||1062.8||1062.6||0
1629814010000|2021-08-24 14:06:50|1063|1062.6|1063.2|1062.6|1063.4|1063|1062.8|1062.6|0
1629814020000|2021-08-24 14:07:00|1063.4|1062.8|1063.4|1063|1063.6|1063.2|1063.2|1062.8|0
1629814030000|2021-08-24 14:07:10|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1062.8|0
1629814040000|2021-08-24 14:07:20|1063.6|1063.2|1063.6|1063|1063.8|1063.4|1063.4|1063|0
1629814050000|2021-08-24 14:07:30|1063.4||1063.4||1063.4||1063.4||0
1629814070000|2021-08-24 14:07:50|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|0
1629814080000|2021-08-24 14:08:00||1062.8||1062.8||1062.8||1062.8|0
1629814090000|2021-08-24 14:08:10||1062.6||1062.8||1062.8||1062.6|0
1629814100000|2021-08-24 14:08:20|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629814110000|2021-08-24 14:08:30|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|0
1629814120000|2021-08-24 14:08:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1629814130000|2021-08-24 14:08:50|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1629814140000|2021-08-24 14:09:00|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|0
1629814150000|2021-08-24 14:09:10|1062.6|1062.2|1061.6|1061.2|1062.6|1062.2|1061.4|1061|0
1629814160000|2021-08-24 14:09:20|1061.8|1061.4|1061.8|1061.2|1062|1061.4|1061.8|1061.2|0
1629814190000|2021-08-24 14:09:50|1061.6|1061|1061.4|1061|1061.6|1061|1061.2|1061|0
1629814200000|2021-08-24 14:10:00|1061.6|1061.2|1061.8|1061.4|1062|1061.6|1061.6|1061.2|0
1629814210000|2021-08-24 14:10:10||1061.2||1061.4||1061.4||1061.2|0
1629814220000|2021-08-24 14:10:20|1062|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|0
1629814230000|2021-08-24 14:10:30|1062.6|1062.2|1062.6|1062.4|1062.8|1062.4|1062.6|1062|0
1629814240000|2021-08-24 14:10:40|1062.8||1062.8||1063||1062.8||0
1629814250000|2021-08-24 14:10:50|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1629814260000|2021-08-24 14:11:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|0
1629814280000|2021-08-24 14:11:20|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629814290000|2021-08-24 14:11:30|1063.4|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1629814300000|2021-08-24 14:11:40|1063.2|1062.8|1062.8|1062.2|1063.2|1062.8|1062.8|1062.2|0
1629814310000|2021-08-24 14:11:50|1062.6|1062|1062.4|1062|1062.6|1062|1062.4|1062|0
1629814320000|2021-08-24 14:12:00|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.8|0
1629814330000|2021-08-24 14:12:10|1062.2||1062.2||1062.2||1062.2||0
1629814340000|2021-08-24 14:12:20|1062|1061.6|1062.4|1061.8|1062.4|1062|1062|1061.6|0
1629814350000|2021-08-24 14:12:30|1062.2|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|0
1629814360000|2021-08-24 14:12:40|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1629814370000|2021-08-24 14:12:50||1062.4||1062.4||1062.4||1062.4|0
1629814380000|2021-08-24 14:13:00|1062.8|1062.6|1063|1062.6|1063.2|1062.8|1062.8|1062.6|0
1629814400000|2021-08-24 14:13:20|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1629814410000|2021-08-24 14:13:30|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.2|0
1629814420000|2021-08-24 14:13:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1629814430000|2021-08-24 14:13:50||1062.8||1062.8||1062.8||1062.8|0
1629814440000|2021-08-24 14:14:00|1063.2|1063|1063.4|1063|1063.4|1063|1063|1063|0
1629814450000|2021-08-24 14:14:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1629814460000|2021-08-24 14:14:20|1063.4||1063.6||1063.6||1063.4||0
1629814480000|2021-08-24 14:14:40|1063.4||1063.4||1063.4||1063.4||0
1629814490000|2021-08-24 14:14:50|1063.6|1063|1063.4|1063|1063.6|1063|1063.2|1063|0
1629814500000|2021-08-24 14:15:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629814510000|2021-08-24 14:15:10|1064|1063.2|1063.6|1063.2|1064|1063.2|1063.6|1063.2|0
1629814520000|2021-08-24 14:15:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|0
1629814530000|2021-08-24 14:15:30|1064|1063.6|1063.6|1063.2|1064|1063.6|1063.6|1063.2|0
1629814540000|2021-08-24 14:15:40|1063.8|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.4|0
1629814550000|2021-08-24 14:15:50|1063.8|1063.2|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629814560000|2021-08-24 14:16:00|1064|1063.4|1064.2|1063.8|1064.2|1063.8|1064|1063.4|0
1629814570000|2021-08-24 14:16:10|1064|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.6|0
1629814580000|2021-08-24 14:16:20|1064.2|1064|1064.2|1064|1064.4|1064|1064|1063.8|0
1629814590000|2021-08-24 14:16:30|1064|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|0
1629814600000|2021-08-24 14:16:40|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|0
1629814610000|2021-08-24 14:16:50|1063.6|1063.4|1063.2|1062.8|1064|1063.4|1063|1062.6|0
1629814620000|2021-08-24 14:17:00|1063|1063|1063.4|1063|1063.6|1063.4|1063|1063|0
1629814630000|2021-08-24 14:17:10|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.6|0
1629814640000|2021-08-24 14:17:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629814650000|2021-08-24 14:17:30|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|0
1629814660000|2021-08-24 14:17:40|1063.4|1063.2|1063.6|1063.4|1063.8|1063.4|1063.4|1063|0
1629814670000|2021-08-24 14:17:50|1063.4|1063.2|1063.4|1062.8|1063.4|1063.2|1063.4|1062.8|0
1629814680000|2021-08-24 14:18:00|1063.6|1063|1063.6|1063.4|1063.8|1063.4|1063.6|1063|0
1629814690000|2021-08-24 14:18:10|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1629814700000|2021-08-24 14:18:20|1063.4|1063.4|1063.6|1063.2|1063.6|1063.4|1063.4|1063|0
1629814710000|2021-08-24 14:18:30|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1629814730000|2021-08-24 14:18:50|1063.6|1063|1063.6|1063.2|1063.6|1063.4|1063.6|1063|0
1629814740000|2021-08-24 14:19:00|1063.4|1063|1063.2|1062.8|1063.4|1063|1063|1062.6|0
1629814750000|2021-08-24 14:19:10|1063|1062.6|1063.4|1063|1063.4|1063|1063|1062.4|0
1629814760000|2021-08-24 14:19:20||1062.8||1062.8||1062.8||1062.8|0
1629814770000|2021-08-24 14:19:30|1063.2|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.6|0
1629814780000|2021-08-24 14:19:40||1063||1062.8||1063||1062.8|0
1629814790000|2021-08-24 14:19:50||1063||1062.8||1063||1062.8|0
1629814800000|2021-08-24 14:20:00||1063||1062.8||1063||1062.8|0
1629814810000|2021-08-24 14:20:10|1063|1062.6|1063|1062.4|1063.2|1062.6|1062.8|1062.4|0
1629814820000|2021-08-24 14:20:20|1062.8|1062.2|1062.6|1062|1062.8|1062.4|1062.2|1062|0
1629814830000|2021-08-24 14:20:30|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062|0
1629814840000|2021-08-24 14:20:40||1062||1062||1062.2||1062|0
1629814850000|2021-08-24 14:20:50|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|0
1629814860000|2021-08-24 14:21:00|1062.4||1062.2||1062.4||1062.2||0
1629814870000|2021-08-24 14:21:10|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.6|0
1629814880000|2021-08-24 14:21:20|1062|1062|1062|1061.6|1062.2|1062|1062|1061.6|0
1629814890000|2021-08-24 14:21:30|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1629814910000|2021-08-24 14:21:50|1062.2|1061.8|1062.2|1062|1062.4|1062|1062|1061.6|0
1629814920000|2021-08-24 14:22:00|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|0
1629814930000|2021-08-24 14:22:10|1062|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|0
1629814940000|2021-08-24 14:22:20||1062||1061.8||1062||1061.8|0
1629814950000|2021-08-24 14:22:30|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1629814970000|2021-08-24 14:22:50|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1629814980000|2021-08-24 14:23:00|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.6|0
1629814990000|2021-08-24 14:23:10|1062.4|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.8|0
1629815000000|2021-08-24 14:23:20|1062.2||1062.4||1062.4||1062.2||0
1629815010000|2021-08-24 14:23:30|1062.2||1062.4||1062.4||1062.2||0
1629815020000|2021-08-24 14:23:40|1062.2|1061.6|1062.4|1062|1062.6|1062|1062.2|1061.6|0
1629815030000|2021-08-24 14:23:50|1062.6|1062.4|1062.8|1062.4|1063|1062.6|1062.4|1062|0
1629815040000|2021-08-24 14:24:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1629815050000|2021-08-24 14:24:10|1062.6|1062.2|1062.6|1062|1062.8|1062.2|1062.4|1062|0
1629815060000|2021-08-24 14:24:20||1062.2||1062.2||1062.2||1062.2|0
1629815070000|2021-08-24 14:24:30|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1629815080000|2021-08-24 14:24:40|1062.4||1062.6||1062.6||1062.4||0
1629815090000|2021-08-24 14:24:50|1062.4|1062|1062.2|1062|1062.6|1062|1062.2|1062|0
1629815100000|2021-08-24 14:25:00|1062.4||1062.4||1062.4||1062.4||0
1629815110000|2021-08-24 14:25:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|0
1629815120000|2021-08-24 14:25:20|1063|1062.6|1063|1062.8|1063.2|1062.8|1062.8|1062.6|0
1629815130000|2021-08-24 14:25:30|1063.2|1062.6|1063.2|1062.6|1063.4|1062.6|1063|1062.6|0
1629815140000|2021-08-24 14:25:40|1063.4|1062.8|1063.4|1063|1063.4|1063.2|1063.4|1062.8|0
1629815150000|2021-08-24 14:25:50|1063.2||1063.4||1063.4||1063.2||0
1629815160000|2021-08-24 14:26:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629815170000|2021-08-24 14:26:10|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629815180000|2021-08-24 14:26:20|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|0
1629815190000|2021-08-24 14:26:30|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1629815200000|2021-08-24 14:26:40||1063||1063||1063||1063|0
1629815220000|2021-08-24 14:27:00|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|0
1629815240000|2021-08-24 14:27:20|1063.4|1063|1063.2|1062.8|1063.4|1063|1063|1062.6|0
1629815250000|2021-08-24 14:27:30|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|0
1629815260000|2021-08-24 14:27:40|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.4|0
1629815270000|2021-08-24 14:27:50|1063||1063||1063||1063||0
1629815280000|2021-08-24 14:28:00|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1629815290000|2021-08-24 14:28:10|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1629815310000|2021-08-24 14:28:30||1062.6||1062.6||1062.6||1062.4|0
1629815320000|2021-08-24 14:28:40||1062.4||1062.4||1062.4||1062.4|0
1629815330000|2021-08-24 14:28:50|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|0
1629815340000|2021-08-24 14:29:00|1063.2|1062.8|1063.2|1062.6|1063.4|1063|1063|1062.6|0
1629815350000|2021-08-24 14:29:10|1063|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1629815360000|2021-08-24 14:29:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629815370000|2021-08-24 14:29:30|1063.4|1062.6|1063.4|1062.8|1063.4|1062.8|1063.4|1062.6|0
1629815380000|2021-08-24 14:29:40|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1629815390000|2021-08-24 14:29:50|1063.4|1063|1063.8|1063.2|1063.8|1063.4|1063.4|1063|0
1629815400000|2021-08-24 14:30:00|1063.6|1063.4|1064|1063.6|1064.2|1063.6|1063.6|1063.2|0
1629815410000|2021-08-24 14:30:10|1063.8||1064||1064||1063.8||0
1629815420000|2021-08-24 14:30:20|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.2|1062.8|0
1629815430000|2021-08-24 14:30:30|1063.2|1063.2|1063.2|1062.8|1063.4|1063.2|1062.8|1062.6|0
1629815440000|2021-08-24 14:30:40|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1629815450000|2021-08-24 14:30:50||1063||1063||1063||1062.8|0
1629815460000|2021-08-24 14:31:00||1062.8||1063||1063||1062.8|0
1629815470000|2021-08-24 14:31:10|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1629815490000|2021-08-24 14:31:30|1063.2|1062.8|1063|1062.8|1063.4|1062.8|1063|1062.6|0
1629815500000|2021-08-24 14:31:40|1063.2|1062.6|1063.4|1063|1063.4|1063|1063|1062.6|0
1629815510000|2021-08-24 14:31:50|1063.6|1063.4|1063.4|1063.2|1063.6|1063.4|1063.4|1063|0
1629815530000|2021-08-24 14:32:10|1063.6|1063.4|1063.2|1062.8|1063.6|1063.4|1063|1062.6|0
1629815540000|2021-08-24 14:32:20|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1063|0
1629815550000|2021-08-24 14:32:30|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|0
1629815560000|2021-08-24 14:32:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629815580000|2021-08-24 14:33:00|1063.8|1063.4|1064|1063.6|1064.2|1063.8|1063.8|1063.4|0
1629815590000|2021-08-24 14:33:10|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.2|1063|0
1629815600000|2021-08-24 14:33:20||1063.2||1063||1063.2||1063|0
1629815620000|2021-08-24 14:33:40||1063.2||1063||1063.2||1063|0
1629815630000|2021-08-24 14:33:50|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1629815640000|2021-08-24 14:34:00|1063|1062.6|1063.2|1062.8|1063.4|1063|1063|1062.6|0
1629815650000|2021-08-24 14:34:10|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|0
1629815660000|2021-08-24 14:34:20|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629815670000|2021-08-24 14:34:30|1063.6|1063|1063.4|1062.8|1063.6|1063|1063.2|1062.8|0
1629815680000|2021-08-24 14:34:40|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|0
1629815690000|2021-08-24 14:34:50|1063.6|1062.8|1063.4|1063|1063.6|1063|1063.4|1062.8|0
1629815700000|2021-08-24 14:35:00|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629815710000|2021-08-24 14:35:10|1063.4|1063.4|1064|1063.6|1064|1063.6|1063.4|1063.4|0
1629815720000|2021-08-24 14:35:20|1063.8||1064||1064||1063.8||0
1629815730000|2021-08-24 14:35:30|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629815740000|2021-08-24 14:35:40|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|0
1629815750000|2021-08-24 14:35:50|1064.4|1064|1064|1063.8|1064.4|1064|1064|1063.8|0
1629815760000|2021-08-24 14:36:00|1064.2||1064.2||1064.2||1064.2||0
1629815770000|2021-08-24 14:36:10|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1629815780000|2021-08-24 14:36:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629815790000|2021-08-24 14:36:30|1064.6|1063.8|1064.4|1063.8|1064.6|1064|1064.2|1063.8|0
1629815800000|2021-08-24 14:36:40|1064.2|1064|1064.6|1064.2|1064.6|1064.4|1064.2|1064|0
1629815810000|2021-08-24 14:36:50|1064.4||1064.6||1064.6||1064.4||0
1629815820000|2021-08-24 14:37:00|1064.4||1064.6||1064.6||1064.4||0
1629815830000|2021-08-24 14:37:10|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629815840000|2021-08-24 14:37:20|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|0
1629815850000|2021-08-24 14:37:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1629815860000|2021-08-24 14:37:40|1064.8|1064.4|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|0
1629815870000|2021-08-24 14:37:50|1065|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.4|0
1629815880000|2021-08-24 14:38:00|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|0
1629815890000|2021-08-24 14:38:10|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1629815920000|2021-08-24 14:38:40|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1629815930000|2021-08-24 14:38:50|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|0
1629815940000|2021-08-24 14:39:00|1065.2|1064.6|1065|1064.6|1065.2|1064.6|1064.8|1064.6|0
1629815950000|2021-08-24 14:39:10|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|0
1629815960000|2021-08-24 14:39:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|0
1629815970000|2021-08-24 14:39:30|1064.6|1064.6|1065|1064.6|1065.2|1064.6|1064.6|1064.4|0
1629815980000|2021-08-24 14:39:40|1064.8|1064.4|1065.4|1065|1065.4|1065.2|1064.8|1064.4|0
1629815990000|2021-08-24 14:39:50|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629816000000|2021-08-24 14:40:00|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629816010000|2021-08-24 14:40:10|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.4|0
1629816040000|2021-08-24 14:40:40|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1629816050000|2021-08-24 14:40:50|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629816060000|2021-08-24 14:41:00|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1064.8|0
1629816070000|2021-08-24 14:41:10|1065.4|1065|1065.8|1065.2|1065.8|1065.2|1065.4|1065|0
1629816080000|2021-08-24 14:41:20|1065.6||1065.6||1065.8||1065.6||0
1629816090000|2021-08-24 14:41:30|1065.8||1065.8||1065.8||1065.6||0
1629816100000|2021-08-24 14:41:40|1066|1065.4|1066|1065.6|1066|1065.6|1066|1065.4|0
1629816120000|2021-08-24 14:42:00|1066.2|1065.4|1065.6|1065.2|1066.2|1065.4|1065.6|1065.2|0
1629816130000|2021-08-24 14:42:10||1065.4||1065.2||1065.4||1065.2|0
1629816140000|2021-08-24 14:42:20|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1629816150000|2021-08-24 14:42:30|1065.4|1065.4|1065.6|1065.4|1065.6|1065.4|1065.4|1065.4|0
1629816160000|2021-08-24 14:42:40|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065|0
1629816180000|2021-08-24 14:43:00|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|0
1629816190000|2021-08-24 14:43:10|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1065|0
1629816200000|2021-08-24 14:43:20|1065.4||1065.4||1065.4||1065.4||0
1629816210000|2021-08-24 14:43:30|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|0
1629816220000|2021-08-24 14:43:40|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1629816230000|2021-08-24 14:43:50|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629816240000|2021-08-24 14:44:00|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|0
1629816250000|2021-08-24 14:44:10|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.6|0
1629816260000|2021-08-24 14:44:20|1065|1064.8|1065|1064.8|1065.4|1064.8|1065|1064.8|0
1629816290000|2021-08-24 14:44:50|1065.2|1065|1065.4|1065.2|1065.6|1065.4|1065.2|1065|0
1629816300000|2021-08-24 14:45:00|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.4|1065.4|0
1629816310000|2021-08-24 14:45:10|1065.8|1065.6|1066|1065.8|1066|1065.8|1065.8|1065.4|0
1629816320000|2021-08-24 14:45:20|1065.8|1065.6|1065.6|1065.4|1065.8|1065.6|1065.6|1065.4|0
1629816340000|2021-08-24 14:45:40|1065.4|1065.2|1065.6|1065.4|1065.6|1065.4|1065.4|1065.2|0
1629816350000|2021-08-24 14:45:50||1065.2||1065.2||1065.4||1065.2|0
1629816370000|2021-08-24 14:46:10|1065.8|1065.4|1066|1065.8|1066|1065.8|1065.8|1065.4|0
1629816380000|2021-08-24 14:46:20|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629816400000|2021-08-24 14:46:40|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.6|0
1629816410000|2021-08-24 14:46:50|1066|1065.8|1066|1065.6|1066|1065.8|1066|1065.6|0
1629816420000|2021-08-24 14:47:00|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1629816430000|2021-08-24 14:47:10|1066.2||1066.4||1066.4||1066.2||0
1629816440000|2021-08-24 14:47:20|1066.2||1066.4||1066.4||1066.2||0
1629816450000|2021-08-24 14:47:30|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|0
1629816460000|2021-08-24 14:47:40|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629816470000|2021-08-24 14:47:50||1065.8||1065.8||1065.8||1065.6|0
1629816480000|2021-08-24 14:48:00|1066.2|1066|1066.4|1066|1066.6|1066.4|1066.2|1066|0
1629816490000|2021-08-24 14:48:10||1065.8||1065.8||1065.8||1065.8|0
1629816500000|2021-08-24 14:48:20|1066.6|1066|1066.6|1066.2|1066.8|1066.4|1066.4|1066|0
1629816530000|2021-08-24 14:48:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1629816550000|2021-08-24 14:49:10|1066.4|1066|1066.4|1066|1066.6|1066|1066.2|1065.8|0
1629816560000|2021-08-24 14:49:20|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|0
1629816570000|2021-08-24 14:49:30||1066||1066||1066||1066|0
1629816580000|2021-08-24 14:49:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|0
1629816600000|2021-08-24 14:50:00|1066.8|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.4|0
1629816650000|2021-08-24 14:50:50|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|0
1629816660000|2021-08-24 14:51:00|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066.2|1065.8|0
1629816670000|2021-08-24 14:51:10||1066||1066||1066||1066|0
1629816680000|2021-08-24 14:51:20|1066.4|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066|0
1629816690000|2021-08-24 14:51:30|1066.6||1066.6||1066.6||1066.6||0
1629816700000|2021-08-24 14:51:40|1066.4|1066.2|1066|1065.6|1066.4|1066.2|1065.8|1065.4|0
1629816710000|2021-08-24 14:51:50|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1629816720000|2021-08-24 14:52:00|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1629816730000|2021-08-24 14:52:10|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.6|1066|0
1629816740000|2021-08-24 14:52:20|1066.4|1066.2|1066.2|1065.8|1066.4|1066.2|1066|1065.6|0
1629816750000|2021-08-24 14:52:30|1066.4|1066|1066.2|1065.8|1066.6|1066.2|1066.2|1065.8|0
1629816780000|2021-08-24 14:53:00|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.4|0
1629816800000|2021-08-24 14:53:20|1066.2|1066|1066.2|1065.8|1066.2|1066|1066.2|1065.8|0
1629816830000|2021-08-24 14:53:50|1066||1066.2||1066.2||1066||0
1629816850000|2021-08-24 14:54:10|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629816860000|2021-08-24 14:54:20|1065.6||1065.8||1065.8||1065.6||0
1629816870000|2021-08-24 14:54:30|1065.4|1065.2|1066|1065.6|1066|1065.6|1065.4|1065.2|0
1629816880000|2021-08-24 14:54:40|1066.2|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|0
1629816890000|2021-08-24 14:54:50|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1629816900000|2021-08-24 14:55:00|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1065.6|1065.4|0
1629816910000|2021-08-24 14:55:10|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|0
1629816920000|2021-08-24 14:55:20||1065.8||1065.6||1065.8||1065.6|0
1629816930000|2021-08-24 14:55:30||1065.8||1065.6||1065.8||1065.6|0
1629816940000|2021-08-24 14:55:40|1065.8|1065.8|1065.8|1065.4|1065.8|1065.8|1065.8|1065.4|0
1629816950000|2021-08-24 14:55:50|1065.6|1065.2|1065.6|1065.4|1065.8|1065.4|1065.4|1065.2|0
1629816960000|2021-08-24 14:56:00|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|0
1629816970000|2021-08-24 14:56:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1629816980000|2021-08-24 14:56:20|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.6|1065.2|0
1629816990000|2021-08-24 14:56:30|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|0
1629817000000|2021-08-24 14:56:40|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1629817010000|2021-08-24 14:56:50|1065.2||1065.4||1065.4||1065.2||0
1629817020000|2021-08-24 14:57:00|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.6|0
1629817030000|2021-08-24 14:57:10||1065.2||1065||1065.2||1065|0
1629817040000|2021-08-24 14:57:20|1065.6||1065.4||1065.6||1065.4||0
1629817060000|2021-08-24 14:57:40||1065.2||1065||1065.2||1065|0
1629817070000|2021-08-24 14:57:50|1065.2||1065.4||1065.4||1065.2||0
1629817080000|2021-08-24 14:58:00||1065.2||1065||1065.2||1065|0
1629817090000|2021-08-24 14:58:10||1065.2||1065||1065.2||1065|0
1629817120000|2021-08-24 14:58:40|1065.2||1065.2||1065.4||1065.2||0
1629817130000|2021-08-24 14:58:50|1065.4||1065.4||1065.4||1065.4||0
1629817140000|2021-08-24 14:59:00|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1629817150000|2021-08-24 14:59:10||1065.2||1065.2||1065.2||1065|0
1629817190000|2021-08-24 14:59:50|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1629817200000|2021-08-24 15:00:00|1065.6|1065.6|1066|1065.6|1066|1065.6|1065.6|1065.6|0
1629817240000|2021-08-24 15:00:40|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1629817280000|2021-08-24 15:01:20|1066.4|1066|1066.2|1065.6|1066.4|1066.2|1066|1065.6|0
1629817290000|2021-08-24 15:01:30|1066|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1629817330000|2021-08-24 15:02:10||1066||1066||1066||1066|0
1629817340000|2021-08-24 15:02:20|1066.4|1066.2|1066.4|1066.2|1066.6|1066.4|1066.4|1066|0
1629817360000|2021-08-24 15:02:40|1066.6|1066.4|1066.6|1066.4|1067|1066.6|1066.6|1066.4|0
1629817370000|2021-08-24 15:02:50|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|0
1629817380000|2021-08-24 15:03:00|1067|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.4|0
1629817430000|2021-08-24 15:03:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.2|1066|0
1629817440000|2021-08-24 15:04:00|1066.4||1066.6||1066.6||1066.4||0
1629817450000|2021-08-24 15:04:10|1066.4||1066.6||1066.6||1066.4||0
1629817460000|2021-08-24 15:04:20|1066.8|1066.4|1066.8|1066.6|1066.8|1066.6|1066.6|1066.4|0
1629817470000|2021-08-24 15:04:30||1066.4||1066.6||1066.6||1066.4|0
1629817510000|2021-08-24 15:05:10|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1629817520000|2021-08-24 15:05:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1629817530000|2021-08-24 15:05:30|1066|1065.8|1065.8|1065.4|1066|1065.8|1065.8|1065.4|0
1629817540000|2021-08-24 15:05:40|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629817550000|2021-08-24 15:05:50|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629817560000|2021-08-24 15:06:00|1066|1065.6|1066|1065.8|1066.4|1066|1066|1065.6|0
1629817570000|2021-08-24 15:06:10||1065.6||1065.6||1065.6||1065.6|0
1629817590000|2021-08-24 15:06:30|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|0
1629817600000|2021-08-24 15:06:40|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.4|1065.2|0
1629817620000|2021-08-24 15:07:00|1065.8|1065.6|1066.4|1066|1066.4|1066|1065.8|1065.6|63491
1629817630000|2021-08-24 15:07:10|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|1649
1629817640000|2021-08-24 15:07:20||1066.6||1066.6||1066.6||1066.6|0
1629817650000|2021-08-24 15:07:30|1067|1066.8|1067|1066.8|1067|1066.8|1067|1066.6|1522
1629817660000|2021-08-24 15:07:40|1066.8|1066.6|1066.6|1066.4|1067|1066.6|1066.6|1066.2|2769
1629817670000|2021-08-24 15:07:50|1066.8|1066.2|1066.8|1066.6|1066.8|1066.6|1066.4|1066.2|10744
1629817690000|2021-08-24 15:08:10|1066.6|1066.4|1066.4|1066|1066.6|1066.4|1066.4|1066|3269
1629817700000|2021-08-24 15:08:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066|1900
1629817710000|2021-08-24 15:08:30|1066.4||1066.6||1066.6||1066.4||0
1629817730000|2021-08-24 15:08:50|1066.4|1066.4|1066.6|1066.4|1066.6|1066.4|1066.4|1066.4|373
1629817740000|2021-08-24 15:09:00|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|944
1629817750000|2021-08-24 15:09:10|1066.6|1066.2|1066.4|1066|1066.8|1066.2|1066.4|1066|2500
1629817760000|2021-08-24 15:09:20|1066.2|1066.2|1066.4|1066|1066.4|1066.2|1066.2|1066|2500
1629817770000|2021-08-24 15:09:30|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|0
1629817820000|2021-08-24 15:10:20|1066|1066|1066.2|1065.8|1066.2|1066|1066|1065.8|632
1629817830000|2021-08-24 15:10:30|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1065.8|2279
1629817840000|2021-08-24 15:10:40|1066.4|1066.4|1066.4|1066|1066.4|1066.4|1066.4|1066|2215
1629817850000|2021-08-24 15:10:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|398
1629817860000|2021-08-24 15:11:00||1066.4||1066.4||1066.4||1066.2|0
1629817870000|2021-08-24 15:11:10|||||||||200
1629817880000|2021-08-24 15:11:20|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|4364
1629817890000|2021-08-24 15:11:30|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.6|4327
1629817910000|2021-08-24 15:11:50|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1616
1629817920000|2021-08-24 15:12:00|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066.2|1085
1629817930000|2021-08-24 15:12:10|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|1785
1629817950000|2021-08-24 15:12:30|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|0
1629817960000|2021-08-24 15:12:40||1066.4||1066.4||1066.4||1066.4|0
1629817970000|2021-08-24 15:12:50|1066.6||1066.8||1066.8||1066.6||0
1629817980000|2021-08-24 15:13:00||1066.6||1066.6||1066.6||1066.6|20
1629817990000|2021-08-24 15:13:10|1066.6|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066|1071
1629818000000|2021-08-24 15:13:20|1066.8|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1066|1557
1629818010000|2021-08-24 15:13:30|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1629818020000|2021-08-24 15:13:40|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.4|1066|25
1629818030000|2021-08-24 15:13:50|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066|0
1629818040000|2021-08-24 15:14:00|1066.6|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1066|0
1629818050000|2021-08-24 15:14:10|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|500
1629818060000|2021-08-24 15:14:20|1066.6|1066|1066.4|1066.2|1066.6|1066.2|1066.2|1066|661
1629818070000|2021-08-24 15:14:30|1066.8|1066.6|1066.6|1066.2|1066.8|1066.6|1066.4|1066.2|12023
1629818090000|2021-08-24 15:14:50||1066.4||1066.2||1066.4||1066.2|25
1629818100000|2021-08-24 15:15:00|1067|1066.4|1067.2|1066.8|1067.2|1066.8|1067|1066.4|0
1629818110000|2021-08-24 15:15:10|1067.4|1067|1067.2|1066.6|1067.4|1067|1067.2|1066.6|1849
1629818120000|2021-08-24 15:15:20|1067.4||1067.2||1067.4||1067.2||2270
1629818130000|2021-08-24 15:15:30|1067|1066.4|1067|1066.4|1067|1066.6|1067|1066.4|1521
1629818140000|2021-08-24 15:15:40|1066.8|1066.2|1067|1066.6|1067.2|1066.6|1066.8|1066.2|2960
1629818150000|2021-08-24 15:15:50||1066.4||1066.4||1066.6||1066.4|0
1629818170000|2021-08-24 15:16:10|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.4|6800
1629818180000|2021-08-24 15:16:20|1067|1066.4|1067.2|1066.6|1067.4|1066.8|1067|1066.4|901
1629818190000|2021-08-24 15:16:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.2|1066.6|0
1629818210000|2021-08-24 15:16:50|1067.2|1066.6|1067.2|1066.4|1067.2|1066.8|1067|1066.4|1339
1629818220000|2021-08-24 15:17:00|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.4|0
1629818300000|2021-08-24 15:18:20|1067|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.4|0
1629818310000|2021-08-24 15:18:30|1067|1066.6|1066.8|1066.2|1067.2|1066.8|1066.8|1066.2|406
1629818320000|2021-08-24 15:18:40|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1629818340000|2021-08-24 15:19:00|1066.8|1066.2|1067|1066.6|1067.2|1066.8|1066.8|1066.2|1447
1629818350000|2021-08-24 15:19:10|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.2|0
1629818360000|2021-08-24 15:19:20||1066.2||1066.2||1066.2||1066.2|0
1629818390000|2021-08-24 15:19:50|1066.6|1066.4|1066.4|1066|1066.6|1066.4|1066.4|1066|1093
1629818400000|2021-08-24 15:20:00|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|228
1629818410000|2021-08-24 15:20:10|1067|1066.4|1066.6|1065.8|1067|1066.4|1066.6|1065.8|1716
1629818420000|2021-08-24 15:20:20|1066.8|1066|1066.8|1066.2|1066.8|1066.2|1066.8|1066|312
1629818430000|2021-08-24 15:20:30|1066.6|1066|1066.6|1066|1066.8|1066.4|1066.6|1066|71
1629818440000|2021-08-24 15:20:40|1066.4|1065.8|1066.6|1066|1066.6|1066|1066.4|1065.8|0
1629818450000|2021-08-24 15:20:50|1066.4|1065.8|1066.6|1066.2|1066.8|1066.4|1066.4|1065.8|0
1629818470000|2021-08-24 15:21:10|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|0
1629818480000|2021-08-24 15:21:20|1066.6|1066.2|1066.4|1066|1066.8|1066.4|1066.4|1066|0
1629818490000|2021-08-24 15:21:30|1066.6|1066.2|1066.4|1065.8|1066.6|1066.2|1066.4|1065.8|276
1629818500000|2021-08-24 15:21:40|1066.6|1066|1066.6|1066|1066.8|1066.2|1066.6|1066|317
1629818510000|2021-08-24 15:21:50|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|810
1629818520000|2021-08-24 15:22:00|1066.6|1066|1066.6|1066|1066.8|1066.2|1066.4|1065.8|1204
1629818540000|2021-08-24 15:22:20|1066.8|1066.2|1066.4|1066|1066.8|1066.2|1066.4|1066|5435
1629818580000|2021-08-24 15:23:00|1066.6|1066.2|1066.4|1065.8|1066.6|1066.2|1066.4|1065.8|650
1629818600000|2021-08-24 15:23:20|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1065.8|0
1629818620000|2021-08-24 15:23:40|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|351
1629818630000|2021-08-24 15:23:50|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066|1065.6|380
1629818640000|2021-08-24 15:24:00|1066|1065.6|1066.2|1065.6|1066.4|1066|1066|1065.6|922
1629818650000|2021-08-24 15:24:10|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|400
1629818660000|2021-08-24 15:24:20|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|0
1629818690000|2021-08-24 15:24:50|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066.2|1065.6|0
1629818700000|2021-08-24 15:25:00|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.2|389
1629818710000|2021-08-24 15:25:10|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|1371
1629818720000|2021-08-24 15:25:20|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.4|4655
1629818730000|2021-08-24 15:25:30|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629818740000|2021-08-24 15:25:40||1065||1065||1065||1065|500
1629818750000|2021-08-24 15:25:50|1065.8|1065.2|1065.4|1065|1065.8|1065.2|1065.4|1065|597
1629818760000|2021-08-24 15:26:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|4093
1629818770000|2021-08-24 15:26:10|1065.4|1064.8|1065.6|1065|1065.6|1065|1065.4|1064.8|0
1629818780000|2021-08-24 15:26:20|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.6|416
1629818790000|2021-08-24 15:26:30|1065.2|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.4|0
1629818800000|2021-08-24 15:26:40|1065.4|1064.8|1065.4|1064.8|1065.6|1065|1065.4|1064.8|2303
1629818810000|2021-08-24 15:26:50|1065.2|1065|1065.6|1065|1065.6|1065|1065.2|1064.8|16
1629818820000|2021-08-24 15:27:00|1065.4|1064.8|1064.8|1064.2|1065.6|1064.8|1064.8|1064.2|2343
1629818830000|2021-08-24 15:27:10||1064.4||1064.4||1064.4||1064.4|0
1629818840000|2021-08-24 15:27:20|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.6|1064.2|1015
1629818860000|2021-08-24 15:27:40|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.6|1064|0
1629818870000|2021-08-24 15:27:50|1064.8|1063.8|1064.4|1063.8|1064.8|1064|1064.2|1063.6|554
1629818880000|2021-08-24 15:28:00|1064.2|1063.6|1064.4|1064|1064.6|1064.2|1064.2|1063.6|1243
1629818890000|2021-08-24 15:28:10|1064.8|1064.2|1064.6|1064|1064.8|1064.2|1064.6|1064|0
1629818900000|2021-08-24 15:28:20|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1629818910000|2021-08-24 15:28:30|1064.6|1064|1064.8|1064.2|1064.8|1064.2|1064.6|1064|0
1629818940000|2021-08-24 15:29:00|1064.6|1064|1065|1064.4|1065|1064.4|1064.6|1064|1050
1629818950000|2021-08-24 15:29:10|1064.8|1064.2|1064.4|1063.8|1064.8|1064.2|1064.4|1063.8|1162
1629818960000|2021-08-24 15:29:20|1064.2|1063.6|1064.4|1064|1064.4|1064|1064.2|1063.6|666
1629818970000|2021-08-24 15:29:30|1065|1064.4|1064.6|1064|1065|1064.4|1064.4|1063.8|5612
1629818980000|2021-08-24 15:29:40|1064.4|1063.8|1064.4|1063.8|1064.6|1064|1064.2|1063.6|102
1629818990000|2021-08-24 15:29:50|1064.2|1063.6|1065.2|1064.4|1065.2|1064.4|1064.2|1063.6|3659
1629874820000|2021-08-25 07:00:20|1064.4|1063|1064.6|1063.4|1067.2|1063.8|1064.4|1063|0
1629874830000|2021-08-25 07:00:30|1064.4|1063.2|1063.8|1062.2|1064.4|1063.2|1063.4|1062|0
1629874840000|2021-08-25 07:00:40|1063.6|1062.4|1063|1061.8|1063.6|1062.6|1062|1061.8|0
1629874850000|2021-08-25 07:00:50|1063.4|1062|1063.4|1062|1063.4|1062|1063.2|1062|0
1629874860000|2021-08-25 07:01:00|1063.2|1063.2|1063|1062|1064.4|1063.2|1062.6|1061.8|0
1629874870000|2021-08-25 07:01:10|1062|1061.8|1064|1062.8|1064|1062.8|1062|1061.8|0
1629874880000|2021-08-25 07:01:20|1064.2|1063|1063.2|1062|1064.8|1063.8|1063|1062|0
1629874890000|2021-08-25 07:01:30|1063.4|1062.2|1063.4|1062.2|1064|1062.8|1063.2|1062.2|0
1629874900000|2021-08-25 07:01:40|1063.6|1062|1063.8|1062.6|1063.8|1062.6|1063.4|1062|0
1629874910000|2021-08-25 07:01:50||1062.8||1062.8||1062.8||1062.8|0
1629874920000|2021-08-25 07:02:00|1064|1063|1066|1064.8|1066.2|1064.8|1064|1063|0
1629874930000|2021-08-25 07:02:10|1065.6|1064.6|1065.6|1065|1065.6|1065|1065.6|1064.6|0
1629874950000|2021-08-25 07:02:30|1066|1065.2|1068|1066.8|1068.4|1067|1066|1065.2|0
1629874960000|2021-08-25 07:02:40|1067.8|1067|1068|1067|1068|1067|1067.8|1067|0
1629874970000|2021-08-25 07:02:50|1068.2|1067.2|1068.8|1068|1069|1068.2|1068.2|1067.2|0
1629874980000|2021-08-25 07:03:00|1069|1068.2|1068.6|1067.8|1069|1068.2|1068.4|1067.2|0
1629874990000|2021-08-25 07:03:10|1068.8|1068|1068.8|1068|1068.8|1068|1068.8|1068|0
1629875000000|2021-08-25 07:03:20|1068.6|1067.8|1068.2|1067.4|1068.6|1067.8|1067.2|1066|0
1629875030000|2021-08-25 07:03:50|1068|1067.2|1067.6|1066.6|1068|1067.2|1067.6|1066.2|0
1629875040000|2021-08-25 07:04:00|1067.8|1066.4|1067|1066|1068.2|1066.6|1066.6|1065.6|0
1629875060000|2021-08-25 07:04:20|1067.2|1066.2|1067.6|1066.4|1067.6|1066.4|1067.2|1066.2|0
1629875080000|2021-08-25 07:04:40|1067.8|1066.6|1068|1067|1068.2|1067|1067.8|1066.6|0
1629875100000|2021-08-25 07:05:00|1068.2|1067.2|1068.8|1068|1068.8|1068|1068.2|1067|0
1629875110000|2021-08-25 07:05:10|1068.6|1067.8|1068.4|1067.6|1068.6|1067.8|1067.6|1066.8|0
1629875120000|2021-08-25 07:05:20|1068.6|1067.8|1068.6|1067.8|1068.6|1067.8|1068.6|1067.8|0
1629875130000|2021-08-25 07:05:30|1068.8|1068|1068.8|1068|1068.8|1068|1068.8|1068|0
1629875140000|2021-08-25 07:05:40|1068.6|1067.8|1068.6|1067.8|1068.8|1067.8|1068.6|1067.8|0
1629875150000|2021-08-25 07:05:50|1068.4|1067.6|1068.2|1067.4|1068.4|1067.6|1068.2|1067.2|0
1629875160000|2021-08-25 07:06:00|1068.4|1067.6|1068.8|1068|1068.8|1068|1068.2|1067.6|0
1629875170000|2021-08-25 07:06:10|1068.6|1067.8|1068.6|1067.8|1068.8|1068.2|1068.2|1067.6|0
1629875180000|2021-08-25 07:06:20|1068.4|1067.6|1067.6|1066.8|1068.4|1067.6|1067.2|1066.2|0
1629875190000|2021-08-25 07:06:30|1067.8||1067.8||1067.8||1067.8||0
1629875200000|2021-08-25 07:06:40|1068|1067|1068.6|1067.6|1068.8|1067.8|1068|1067|0
1629875220000|2021-08-25 07:07:00|1068.8|1067.8|1068.2|1067.6|1069|1068|1068.2|1067.6|0
1629875230000|2021-08-25 07:07:10|1068|1067.4|1068.2|1067.4|1068.4|1067.6|1068|1067.2|0
1629875240000|2021-08-25 07:07:20|1068|1067.2|1067.6|1067|1068|1067.4|1067.6|1066.8|0
1629875250000|2021-08-25 07:07:30|1067.8|1067.2|1068.2|1067.6|1068.2|1067.6|1067.6|1067.2|0
1629875260000|2021-08-25 07:07:40|1068.4|1067.4|1067.6|1067|1068.4|1067.4|1067.6|1067|0
1629875270000|2021-08-25 07:07:50|1067.8|1067.2|1068.4|1067.6|1068.6|1067.6|1067.6|1067|0
1629875280000|2021-08-25 07:08:00|1068.2|1067.4|1068.4|1067.6|1068.4|1067.6|1068|1067.4|0
1629875290000|2021-08-25 07:08:10|1068.6|1067.8|1068.2|1067.6|1068.6|1068|1068.2|1067.6|0
1629875300000|2021-08-25 07:08:20|1068.4|1067.8|1068.6|1067.8|1068.6|1068.2|1068|1067.6|0
1629875310000|2021-08-25 07:08:30|1068.8|1068|1067.6|1066.8|1068.8|1068.2|1067.4|1066.8|0
1629875320000|2021-08-25 07:08:40|1067.8|1067|1067.4|1066.6|1068|1067|1067.4|1066.6|0
1629875330000|2021-08-25 07:08:50|1067.2|1066.4|1067|1066.2|1067.2|1066.4|1067|1066.2|0
1629875340000|2021-08-25 07:09:00|1067.2||1067||1067.2||1067||0
1629875350000|2021-08-25 07:09:10|1066.8|1066|1066.8|1066.2|1066.8|1066.2|1066.2|1065.2|0
1629875360000|2021-08-25 07:09:20|1066.6|1066|1066.8|1066.2|1066.8|1066.2|1066.6|1066|0
1629875370000|2021-08-25 07:09:30|1066.6|1066|1066.8|1066.2|1066.8|1066.2|1066.6|1066|0
1629875380000|2021-08-25 07:09:40|1066.6|1066|1067.2|1066.2|1067.2|1066.6|1066.6|1066|0
1629875390000|2021-08-25 07:09:50|1067||1067||1067||1067||0
1629875400000|2021-08-25 07:10:00|1066.8|1066.4|1067|1066.2|1067.2|1066.4|1066.8|1066.2|0
1629875410000|2021-08-25 07:10:10|1066.8|1066.4|1066.6|1065.8|1066.8|1066.4|1066.6|1065.8|0
1629875420000|2021-08-25 07:10:20|1066.4|1065.6|1064.6|1063.6|1066.4|1065.6|1064.6|1063.6|0
1629875430000|2021-08-25 07:10:30|1064.8|1063.8|1064.8|1064.2|1064.8|1064.2|1064.6|1063.8|0
1629875440000|2021-08-25 07:10:40|1064.6|1064|1064.2|1063.4|1064.6|1064|1064.2|1063.2|0
1629875450000|2021-08-25 07:10:50|1064.4|1063.6|1065.6|1065|1065.6|1065|1064.4|1063.6|0
1629875460000|2021-08-25 07:11:00|1065.4|1064.8|1065.4|1064.6|1065.6|1065|1065.4|1064.6|0
1629875470000|2021-08-25 07:11:10|1065.6|1064.8|1066.6|1065.8|1066.6|1065.8|1065.6|1064.8|0
1629875480000|2021-08-25 07:11:20|1066.8|1066|1067|1066.4|1067.2|1066.4|1066.6|1065.8|0
1629875490000|2021-08-25 07:11:30|1066.8|1066.2|1066.8|1066.2|1067.2|1066.2|1066.8|1066.2|0
1629875500000|2021-08-25 07:11:40|1066.6|1066|1066.2|1065.6|1066.8|1066.2|1066.2|1065.4|0
1629875510000|2021-08-25 07:11:50|1066.4|1065.8|1066.6|1065.8|1066.6|1066|1066.2|1065.6|0
1629875520000|2021-08-25 07:12:00|1066.4|1066|1066.2|1065.4|1066.4|1066|1066.2|1065.4|0
1629875530000|2021-08-25 07:12:10||1065.6||1065.6||1065.6||1065.4|0
1629875540000|2021-08-25 07:12:20|1066|1065.4|1066.2|1065.6|1066.4|1065.6|1065.6|1065.2|0
1629875550000|2021-08-25 07:12:30|1066.4|1065.8|1066.6|1066|1067|1066|1066.4|1065.8|0
1629875560000|2021-08-25 07:12:40|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.6|1066.2|0
1629875580000|2021-08-25 07:13:00|1066.4|1066|1067|1066.4|1067.2|1066.4|1066|1065.6|0
1629875590000|2021-08-25 07:13:10|1067.2|1066.2|1066.6|1066|1067.2|1066.4|1066.6|1066|0
1629875600000|2021-08-25 07:13:20|1066.4|1065.8|1066.2|1065.6|1066.6|1065.8|1066|1065.4|0
1629875610000|2021-08-25 07:13:30|1066.4|1065.8|1066.8|1066.4|1067|1066.4|1066.4|1065.6|0
1629875620000|2021-08-25 07:13:40|1066.6|1066.2|1067|1066.4|1067|1066.4|1066.6|1066|0
1629875630000|2021-08-25 07:13:50||1066.6||1066.4||1066.6||1066.4|0
1629875640000|2021-08-25 07:14:00|1066.8|1066.2|1066.2|1065.6|1066.8|1066.2|1066|1065.4|0
1629875650000|2021-08-25 07:14:10|1066|1065.4|1066.2|1065.4|1066.4|1065.6|1066|1065.4|0
1629875660000|2021-08-25 07:14:20|1066|1065.2|1067|1066.2|1067.2|1066.2|1065.4|1065|0
1629875670000|2021-08-25 07:14:30|1066.8|1066.4|1067.4|1066.6|1067.4|1066.6|1066.8|1066.4|0
1629875680000|2021-08-25 07:14:40|1067.2|1066.4|1066.2|1065.6|1067.2|1066.4|1065.6|1064.8|0
1629875690000|2021-08-25 07:14:50|1066|1065.4|1065.4|1065|1066|1065.4|1065.4|1065|0
1629875700000|2021-08-25 07:15:00|1065.6|1065.4|1065.8|1065|1065.8|1065.4|1065.6|1065|0
1629875710000|2021-08-25 07:15:10|1066|1065.2|1065.8|1065.2|1066.2|1065.6|1065.4|1064.8|0
1629875720000|2021-08-25 07:15:20|1066|1065.4|1065.8|1065.2|1066.2|1065.4|1065.8|1065.2|0
1629875730000|2021-08-25 07:15:30|1065.6|1065|1064.6|1064.2|1065.6|1065|1064.6|1064|0
1629875740000|2021-08-25 07:15:40|1064.8|1064|1064.6|1064|1064.8|1064.2|1064.6|1064|0
1629875750000|2021-08-25 07:15:50|1064.4|1064.2|1064|1063.4|1064.4|1064.2|1064|1063.2|0
1629875760000|2021-08-25 07:16:00|1063.8|1063.2|1063.6|1063|1063.8|1063.2|1063.6|1063|0
1629875770000|2021-08-25 07:16:10|1063.4|1062.8|1063.4|1062.6|1063.4|1062.8|1063.4|1062.6|0
1629875780000|2021-08-25 07:16:20|1063.2|1062.8|1063.8|1063.2|1063.8|1063.2|1063.2|1062.6|0
1629875790000|2021-08-25 07:16:30|1064|1063.4|1064|1063.2|1064|1063.4|1063.6|1063|0
1629875800000|2021-08-25 07:16:40|1063.8|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.2|0
1629875810000|2021-08-25 07:16:50|1063.8|1063.2|1064.4|1063.8|1064.4|1064|1063.8|1063.2|0
1629875820000|2021-08-25 07:17:00|1064.6|1064|1065|1064.4|1065|1064.6|1064.4|1063.8|0
1629875830000|2021-08-25 07:17:10||1064.6||1064.4||1064.6||1064.4|0
1629875840000|2021-08-25 07:17:20||1064.6||1064.6||1064.6||1064.4|0
1629875850000|2021-08-25 07:17:30|1064.8|1064.4|1064|1063.4|1064.8|1064.4|1063.8|1063.2|0
1629875860000|2021-08-25 07:17:40|1064.2|1063.6|1064|1063.4|1064.2|1063.6|1064|1063.4|0
1629875870000|2021-08-25 07:17:50|1063.8|1063.2|1063.6|1062.8|1063.8|1063.4|1063.6|1062.8|0
1629875880000|2021-08-25 07:18:00||1063||1063||1063||1063|0
1629875890000|2021-08-25 07:18:10|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.8|1063.2|0
1629875900000|2021-08-25 07:18:20|1064.2|1063.6|1064.4|1063.8|1064.6|1064|1064.2|1063.6|0
1629875910000|2021-08-25 07:18:30|1064.2|1063.6|1064|1063.4|1064.2|1063.8|1063.6|1063.2|0
1629875920000|2021-08-25 07:18:40|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.6|1063.2|0
1629875930000|2021-08-25 07:18:50|1064.2|1063.6|1064.2|1063.6|1064.4|1064.2|1064.2|1063.6|0
1629875940000|2021-08-25 07:19:00|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1629875950000|2021-08-25 07:19:10|1063.8|1063.2|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|0
1629875960000|2021-08-25 07:19:20|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1062.8|0
1629875970000|2021-08-25 07:19:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.4|0
1629875980000|2021-08-25 07:19:40|1063.2|1062.4|1063.2|1062.8|1063.4|1062.8|1063.2|1062.4|0
1629875990000|2021-08-25 07:19:50|1063|1062.6|1063|1062.4|1063.2|1062.6|1063|1062.2|0
1629876000000|2021-08-25 07:20:00|1062.8|1062.2|1063|1062.4|1063|1062.6|1062.8|1062.2|0
1629876010000|2021-08-25 07:20:10|1063.2|1062.6|1063.4|1063|1063.4|1063|1063.2|1062.6|0
1629876020000|2021-08-25 07:20:20|1063.6|1063.2|1064|1063.4|1064|1063.4|1063.6|1063.2|0
1629876030000|2021-08-25 07:20:30|1063.8|1063.6|1064.2|1063.6|1064.2|1063.6|1063.8|1063.4|0
1629876040000|2021-08-25 07:20:40|1064|1063.4|1064|1063.4|1064|1063.6|1064|1063.4|0
1629876050000|2021-08-25 07:20:50|1063.8|1063.2|1063.6|1063.4|1064|1063.6|1063.4|1063|0
1629876060000|2021-08-25 07:21:00|1063.8|1063|1063|1062.4|1063.8|1063.4|1062.8|1062.4|0
1629876070000|2021-08-25 07:21:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1629876080000|2021-08-25 07:21:20|1063|1062.4|1062.4|1061.8|1063|1062.4|1062.4|1061.8|0
1629876090000|2021-08-25 07:21:30|1062.2|1061.6|1061.6|1061|1062.4|1061.6|1061.2|1060.8|0
1629876100000|2021-08-25 07:21:40|1061.8|1061.6|1062.4|1062|1062.4|1062|1061.6|1061|0
1629876110000|2021-08-25 07:21:50|1062.6|1062.2|1063|1062.4|1063.2|1063|1062.4|1062.2|0
1629876120000|2021-08-25 07:22:00|1063.2|1062.6|1063.4|1062.8|1063.6|1063.4|1063|1062.6|0
1629876140000|2021-08-25 07:22:20|1063.2|1063|1062.8|1062.2|1063.2|1063|1062.8|1062.2|0
1629876150000|2021-08-25 07:22:30||1062||1062||1062.2||1062|0
1629876160000|2021-08-25 07:22:40||1062.2||1062.2||1062.2||1062.2|0
1629876170000|2021-08-25 07:22:50|1062.6|1062.4|1063.2|1062.8|1063.2|1062.8|1062.6|1062.4|0
1629876180000|2021-08-25 07:23:00|1063|1062.6|1063.2|1062.6|1063.4|1062.8|1063|1062.6|0
1629876190000|2021-08-25 07:23:10||1062.8||1062.8||1062.8||1062.8|0
1629876200000|2021-08-25 07:23:20|1063.4|1063|1064.6|1064.4|1065|1064.6|1063.4|1063|0
1629876210000|2021-08-25 07:23:30|1064.4|1064.2|1064.8|1064.2|1064.8|1064.2|1064.2|1064|0
1629876220000|2021-08-25 07:23:40||1064.4||1064.2||1064.6||1064.2|0
1629876230000|2021-08-25 07:23:50|1064.6|1064|1064|1063.8|1064.6|1064|1063.8|1063.4|0
1629876240000|2021-08-25 07:24:00|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.4|0
1629876250000|2021-08-25 07:24:10|1064.4|1063.8|1064.4|1063.6|1064.6|1064|1064.2|1063.6|0
1629876260000|2021-08-25 07:24:20|1064.6|1063.8|1064.2|1063.8|1064.6|1064|1064.2|1063.8|0
1629876270000|2021-08-25 07:24:30|1064.4||1064.2||1064.4||1064.2||0
1629876280000|2021-08-25 07:24:40|1064.4|1064|1063.6|1063.2|1064.4|1064|1063.6|1063.2|0
1629876290000|2021-08-25 07:24:50|1063.8|1063.4|1063.6|1063|1063.8|1063.4|1063.4|1063|0
1629876300000|2021-08-25 07:25:00|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1062.6|0
1629876310000|2021-08-25 07:25:10|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629876320000|2021-08-25 07:25:20|1063.8|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.4|0
1629876330000|2021-08-25 07:25:30|1063.8|1063.2|1063.6|1063.2|1064|1063.4|1063.4|1063.2|0
1629876340000|2021-08-25 07:25:40|1063.8|1063.6|1064.6|1064|1064.6|1064.2|1063.6|1063.4|0
1629876350000|2021-08-25 07:25:50|1064.4|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|0
1629876360000|2021-08-25 07:26:00|1064.4|1063.6|1064.4|1064|1064.6|1064.2|1064|1063.6|0
1629876370000|2021-08-25 07:26:10|1064.2|1063.8|1064.6|1064.2|1064.8|1064.4|1064|1063.6|0
1629876380000|2021-08-25 07:26:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629876390000|2021-08-25 07:26:30|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.6|0
1629876400000|2021-08-25 07:26:40|1064.4|1064|1065|1064.4|1065|1064.4|1064.2|1064|0
1629876410000|2021-08-25 07:26:50|1064.8|1064.8|1065.6|1065|1065.6|1065.2|1064.8|1064.4|0
1629876420000|2021-08-25 07:27:00|1065.4|1065.2|1065.8|1065.2|1065.8|1065.2|1065.4|1065|0
1629876440000|2021-08-25 07:27:20|1065.6|1065|1065|1064.6|1065.6|1065|1065|1064.6|0
1629876450000|2021-08-25 07:27:30|1064.8|1064.4|1065.2|1064.8|1065.6|1065|1064.8|1064.4|0
1629876460000|2021-08-25 07:27:40|1065.4|1064.6|1065|1064.4|1065.4|1064.6|1065|1064.4|0
1629876470000|2021-08-25 07:27:50|1064.8||1064.8||1064.8||1064.8||0
1629876480000|2021-08-25 07:28:00|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.6|1064.2|0
1629876490000|2021-08-25 07:28:10|1064.8|1064.4|1064.8|1064.2|1065|1064.4|1064.6|1064.2|0
1629876500000|2021-08-25 07:28:20|1064.6|1064.4|1065|1064.4|1065|1064.4|1064.6|1064.4|0
1629876510000|2021-08-25 07:28:30|1065.2|1064.6|1064.6|1064.2|1065.2|1064.8|1064.6|1064.2|0
1629876520000|2021-08-25 07:28:40|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629876530000|2021-08-25 07:28:50|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.2|1063.8|0
1629876540000|2021-08-25 07:29:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1629876550000|2021-08-25 07:29:10|1064.6|1064.6|1065.2|1064.8|1065.2|1064.8|1064.6|1064.6|0
1629876560000|2021-08-25 07:29:20|1065|1064.6|1065|1064.4|1065|1064.6|1064.4|1064|0
1629876570000|2021-08-25 07:29:30|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1629876580000|2021-08-25 07:29:40|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.6|1064|0
1629876590000|2021-08-25 07:29:50||1064.2||1064||1064.2||1064|0
1629876600000|2021-08-25 07:30:00|1064.4|1063.8|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|0
1629876610000|2021-08-25 07:30:10|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1629876620000|2021-08-25 07:30:20|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1629876630000|2021-08-25 07:30:30|1065|1064.6|1065.2|1064.8|1065.4|1065|1065|1064.6|0
1629876640000|2021-08-25 07:30:40|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|0
1629876650000|2021-08-25 07:30:50|1066|1065.2|1066.2|1065.6|1066.4|1066|1065.4|1065|0
1629876660000|2021-08-25 07:31:00|1066.4|1065.8|1066.2|1065.8|1066.6|1066|1066|1065.6|0
1629876670000|2021-08-25 07:31:10|1066.4|1065.6|1066|1065.6|1066.4|1065.6|1065.6|1065.2|0
1629876680000|2021-08-25 07:31:20|1066.2||1066.2||1066.2||1066.2||0
1629876690000|2021-08-25 07:31:30|1066.4|1065.8|1066.4|1066|1066.4|1066|1066.4|1065.8|0
1629876700000|2021-08-25 07:31:40|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.4|0
1629876720000|2021-08-25 07:32:00|1066||1066.2||1066.2||1066||0
1629876730000|2021-08-25 07:32:10|1066|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.6|0
1629876740000|2021-08-25 07:32:20|1066.4|1066|1066.2|1065.6|1066.6|1066.2|1065.8|1065.6|0
1629876750000|2021-08-25 07:32:30|1066.4||1066.2||1066.4||1066||0
1629876760000|2021-08-25 07:32:40|1066|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629876770000|2021-08-25 07:32:50|1066|1065.6|1066|1065.6|1066.2|1065.6|1066|1065.6|0
1629876780000|2021-08-25 07:33:00|1066.2|1065.4|1065.4|1065|1066.2|1065.4|1065.4|1064.8|0
1629876790000|2021-08-25 07:33:10|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|0
1629876800000|2021-08-25 07:33:20|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.8|1065.2|0
1629876810000|2021-08-25 07:33:30|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066|1065.6|0
1629876820000|2021-08-25 07:33:40|1066.2|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|0
1629876830000|2021-08-25 07:33:50|1066.8|1066.4|1067.8|1067.2|1067.8|1067.4|1066.8|1066.4|0
1629876840000|2021-08-25 07:34:00|1067.6|1067|1067|1066.8|1067.6|1067.2|1067|1066.6|0
1629876850000|2021-08-25 07:34:10|1067.2|1067|1067.2|1066.8|1067.2|1067|1067.2|1066.8|0
1629876860000|2021-08-25 07:34:20|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1629876870000|2021-08-25 07:34:30|1066.8|1066.4|1066.8|1066.2|1067|1066.6|1066.8|1066.2|0
1629876880000|2021-08-25 07:34:40|1066.6|1066.4|1066.4|1066.2|1066.6|1066.4|1066.4|1066.2|0
1629876890000|2021-08-25 07:34:50|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|0
1629876900000|2021-08-25 07:35:00|1066.4|1066.4|1067|1066.6|1067|1066.6|1066.4|1066.2|0
1629876910000|2021-08-25 07:35:10|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1066.8|1066.6|0
1629876920000|2021-08-25 07:35:20|1067.2|1066.8|1067.6|1067|1067.6|1067.2|1067.2|1066.8|0
1629876930000|2021-08-25 07:35:30|1067.4|1067.2|1067.4|1067|1067.4|1067.2|1067.4|1067|0
1629876940000|2021-08-25 07:35:40|1067|1066.8|1067.2|1066.8|1067.4|1067|1066.8|1066.6|0
1629876950000|2021-08-25 07:35:50|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1629876960000|2021-08-25 07:36:00|1066.8|1066.8|1067.6|1067.2|1067.8|1067.2|1066.8|1066.8|0
1629876970000|2021-08-25 07:36:10|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1629876980000|2021-08-25 07:36:20|1067.8|1066.8|1067.6|1067.2|1068|1067.6|1067.6|1066.8|0
1629876990000|2021-08-25 07:36:30|1067.8|1067.4|1068|1067.4|1068|1067.4|1067.8|1067.4|0
1629877000000|2021-08-25 07:36:40|1067.8|1067.2|1067.4|1067.2|1067.8|1067.2|1067.4|1067|0
1629877010000|2021-08-25 07:36:50|1067.6|1067|1067.4|1066.8|1067.6|1067|1067|1066.8|0
1629877030000|2021-08-25 07:37:10|1067.2|1066.6|1066.6|1066.2|1067.2|1066.6|1066.6|1066.2|0
1629877040000|2021-08-25 07:37:20||1066.4||1066.2||1066.4||1066.2|0
1629877050000|2021-08-25 07:37:30|1066.4|1066.4|1067.4|1066.8|1067.4|1067|1066.4|1066.2|0
1629877060000|2021-08-25 07:37:40||1067||1066.8||1067||1066.8|0
1629877070000|2021-08-25 07:37:50|1067.6|1067|1067.6|1067|1067.6|1067|1067.4|1067|0
1629877090000|2021-08-25 07:38:10|1067.8|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067|0
1629877100000|2021-08-25 07:38:20|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.6|1067.4|0
1629877120000|2021-08-25 07:38:40|1068.2|1067.8|1068.4|1068|1068.6|1068.2|1068.2|1067.8|0
1629877130000|2021-08-25 07:38:50|1068.6|1068.2|1068.6|1068|1068.6|1068.2|1068.6|1068|0
1629877140000|2021-08-25 07:39:00|1068.4|1068.2|1068.6|1068.2|1068.8|1068.2|1068.4|1068.2|0
1629877150000|2021-08-25 07:39:10|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.6|1068.4|0
1629877160000|2021-08-25 07:39:20|1068.8|1068.4|1068.4|1068|1069|1068.6|1068|1067.6|0
1629877170000|2021-08-25 07:39:30|1068.6|1067.8|1068.4|1067.8|1068.6|1068|1068.4|1067.6|0
1629877180000|2021-08-25 07:39:40|1068.2|1068|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1629877190000|2021-08-25 07:39:50|1068||1068||1068||1068||0
1629877200000|2021-08-25 07:40:00|1068.2|1068|1068.2|1067.6|1068.6|1068.2|1068|1067.6|0
1629877210000|2021-08-25 07:40:10|1068.4|1067.8|1068.4|1068|1068.4|1068|1068.4|1067.8|0
1629877220000|2021-08-25 07:40:20|1068.6|1067.8|1068.4|1068|1068.6|1068|1068.4|1067.8|0
1629877230000|2021-08-25 07:40:30|1068.2|1067.8|1068.8|1068.6|1069|1068.6|1068.2|1067.8|0
1629877240000|2021-08-25 07:40:40|1069||1069||1069||1069||0
1629877250000|2021-08-25 07:40:50||1068.8||1068.6||1068.8||1068.6|0
1629877260000|2021-08-25 07:41:00|1068.8|1068.4|1068.6|1068|1068.8|1068.4|1068.4|1068|0
1629877270000|2021-08-25 07:41:10|1068.8|1068.2|1068.8|1068|1068.8|1068.2|1068.8|1068|0
1629877280000|2021-08-25 07:41:20|1068.6|1067.8|1068.4|1067.8|1068.6|1068|1068.4|1067.6|0
1629877290000|2021-08-25 07:41:30|1068.6|1068|1068.6|1068.2|1068.6|1068.2|1068.6|1067.8|0
1629877300000|2021-08-25 07:41:40|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.4|1067.8|0
1629877310000|2021-08-25 07:41:50||1067.6||1067.6||1067.6||1067.6|0
1629877320000|2021-08-25 07:42:00|1068.2|1067.8|1068|1067.8|1068.2|1067.8|1068|1067.8|0
1629877330000|2021-08-25 07:42:10|1068.2|1067.6|1068|1067.6|1068.2|1068|1067.8|1067.6|0
1629877340000|2021-08-25 07:42:20|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|0
1629877350000|2021-08-25 07:42:30|1068.2|1067.8|1068.4|1067.8|1068.4|1067.8|1068|1067.6|0
1629877360000|2021-08-25 07:42:40|1068.6|1068|1068.8|1068.2|1069.4|1068.6|1068.6|1068|0
1629877370000|2021-08-25 07:42:50|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1629877380000|2021-08-25 07:43:00|1068.6|1068.2|1068.6|1068.2|1068.6|1068.4|1068.4|1068|0
1629877390000|2021-08-25 07:43:10|1068.8||1068.8||1068.8||1068.8||0
1629877410000|2021-08-25 07:43:30|1068.6|1068|1068.8|1068.4|1069.2|1069|1068.6|1068|0
1629877420000|2021-08-25 07:43:40|1068.6|1068.2|1068.6|1068.2|1068.8|1068.2|1068.6|1068.2|0
1629877430000|2021-08-25 07:43:50|1068.4|1067.8|1068.2|1067.8|1068.4|1068|1068|1067.6|0
1629877440000|2021-08-25 07:44:00|1068|1067.6|1067.6|1067.2|1068|1067.6|1067.6|1067.2|0
1629877450000|2021-08-25 07:44:10|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.4|1067|0
1629877480000|2021-08-25 07:44:40|1067.6|1067.2|1068|1067.4|1068|1067.6|1067.4|1067.2|0
1629877490000|2021-08-25 07:44:50|1068.2|1067.6|1067.8|1067.4|1068.2|1067.8|1067.6|1067.4|0
1629877500000|2021-08-25 07:45:00|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.6|0
1629877510000|2021-08-25 07:45:10|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1629877520000|2021-08-25 07:45:20|1068|1067.6|1068.6|1068.2|1068.6|1068.2|1068|1067.6|0
1629877530000|2021-08-25 07:45:30|1068.4||1068.4||1068.4||1068.4||0
1629877540000|2021-08-25 07:45:40|1068.2|1068|1067.8|1067.4|1068.2|1068|1067.8|1067.4|0
1629877550000|2021-08-25 07:45:50|1067.6|1067.2|1067.6|1067|1067.6|1067.2|1067.4|1067|0
1629877560000|2021-08-25 07:46:00|1067.4|1066.8|1067.4|1066.8|1067.4|1067|1067.4|1066.8|0
1629877570000|2021-08-25 07:46:10|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1067|1066.4|0
1629877580000|2021-08-25 07:46:20|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.2|1066|0
1629877590000|2021-08-25 07:46:30|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1629877600000|2021-08-25 07:46:40||1065.6||1065.8||1065.8||1065.6|0
1629877610000|2021-08-25 07:46:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1629877620000|2021-08-25 07:47:00|1066|1065.6|1065.8|1065.2|1066|1065.6|1065.6|1065.2|0
1629877650000|2021-08-25 07:47:30|1066|1065.4|1066.4|1066|1066.4|1066.2|1065.8|1065.2|0
1629877660000|2021-08-25 07:47:40|1066.6|1066.2|1066|1065.6|1066.6|1066.2|1066|1065.6|0
1629877670000|2021-08-25 07:47:50|1065.8|1065.4|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|0
1629877680000|2021-08-25 07:48:00|1066|1065.4|1066|1065.4|1066|1065.6|1065.8|1065.4|0
1629877690000|2021-08-25 07:48:10|1066.2|1065.6|1066.4|1066|1066.6|1066|1066.2|1065.6|0
1629877700000|2021-08-25 07:48:20|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.6|1066|0
1629877710000|2021-08-25 07:48:30|1066.4|1065.8|1066.6|1066|1066.6|1066|1066|1065.8|0
1629877720000|2021-08-25 07:48:40|1066.4|1065.8|1066.4|1065.8|1066.4|1066|1066.4|1065.8|0
1629877730000|2021-08-25 07:48:50||1066||1066||1066||1066|0
1629877740000|2021-08-25 07:49:00|1066.6|1066.2|1066.8|1066.2|1067.2|1066.6|1066.6|1066.2|0
1629877750000|2021-08-25 07:49:10|1067|1066.4|1067|1066.4|1067.2|1066.6|1066.8|1066.4|0
1629877760000|2021-08-25 07:49:20|1066.8|1066.6|1067|1066.6|1067.2|1066.6|1066.8|1066.6|0
1629877770000|2021-08-25 07:49:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|0
1629877780000|2021-08-25 07:49:40|1066.6|1066.6|1067|1066.6|1067|1066.6|1066.6|1066.6|0
1629877790000|2021-08-25 07:49:50|1066.8|1066.4|1066.6|1066.2|1067|1066.4|1066.6|1066|0
1629877800000|2021-08-25 07:50:00||1066||1066||1066||1065.8|0
1629877820000|2021-08-25 07:50:20|1066.4|1065.8|1066.2|1065.6|1066.4|1066|1066|1065.6|0
1629877830000|2021-08-25 07:50:30|1066.4|1065.8|1066.6|1066|1066.6|1066.2|1066.4|1065.8|0
1629877840000|2021-08-25 07:50:40|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1629877850000|2021-08-25 07:50:50|1066.4||1066.4||1066.6||1066.4||0
1629877860000|2021-08-25 07:51:00|1066.2|1066|1066.4|1065.6|1066.4|1066.2|1066.2|1065.6|0
1629877870000|2021-08-25 07:51:10||1065.8||1065.8||1065.8||1065.8|0
1629877880000|2021-08-25 07:51:20|1066.2|1066|1066|1065.6|1066.2|1066|1066|1065.6|0
1629877890000|2021-08-25 07:51:30|1066.2|1065.4|1066|1065.6|1066.2|1065.6|1066|1065.4|0
1629877900000|2021-08-25 07:51:40|1066.2|1065.4|1066.6|1066.2|1066.6|1066.2|1066.2|1065.4|0
1629877910000|2021-08-25 07:51:50|1066.8|1066.4|1066.6|1066|1066.8|1066.4|1066.6|1066|0
1629877920000|2021-08-25 07:52:00|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.8|1066.2|0
1629877930000|2021-08-25 07:52:10|1066.8|1066.2|1066.6|1066.2|1067|1066.4|1066.6|1066.2|0
1629877940000|2021-08-25 07:52:20|1066.4|1066|1066.2|1065.6|1066.6|1066|1066|1065.6|0
1629877950000|2021-08-25 07:52:30|1066|1065.8|1066|1065.6|1066|1065.8|1066|1065.6|0
1629877960000|2021-08-25 07:52:40|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1629877970000|2021-08-25 07:52:50|1066|1065.8|1066|1065.4|1066.2|1066|1065.8|1065.4|0
1629877980000|2021-08-25 07:53:00|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|0
1629877990000|2021-08-25 07:53:10|1066.2|1065.8|1066.4|1065.8|1066.4|1066|1066|1065.8|0
1629878010000|2021-08-25 07:53:30|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1629878020000|2021-08-25 07:53:40|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1065.8|0
1629878030000|2021-08-25 07:53:50|1066.2|1065.8|1066.4|1066|1066.4|1066|1066|1065.8|0
1629878040000|2021-08-25 07:54:00|1066.2|1065.8|1066.6|1066|1066.6|1066|1066.2|1065.8|0
1629878050000|2021-08-25 07:54:10|1066.4|1065.8|1066|1065.6|1066.4|1065.8|1065.8|1065.4|0
1629878060000|2021-08-25 07:54:20|1066.2|1065.8|1066|1065.4|1066.2|1065.8|1066|1065.4|0
1629878070000|2021-08-25 07:54:30||1065.6||1065.6||1065.6||1065.6|0
1629878080000|2021-08-25 07:54:40|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.4|1065.2|0
1629878090000|2021-08-25 07:54:50|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|0
1629878100000|2021-08-25 07:55:00|1065.4|1065.4|1065.8|1065.2|1065.8|1065.4|1065.4|1065.2|0
1629878110000|2021-08-25 07:55:10||1065.4||1065.4||1065.4||1065.4|0
1629878120000|2021-08-25 07:55:20|1066||1066||1066||1066||0
1629878130000|2021-08-25 07:55:30|1066.2|1065.6|1066.4|1066|1066.4|1066|1066.2|1065.6|0
1629878140000|2021-08-25 07:55:40||1065.8||1065.8||1065.8||1065.8|0
1629878150000|2021-08-25 07:55:50||1066||1065.8||1066||1065.8|0
1629878160000|2021-08-25 07:56:00|1066.2|1065.6|1066|1065.6|1066.2|1065.6|1066|1065.6|0
1629878170000|2021-08-25 07:56:10|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629878180000|2021-08-25 07:56:20|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629878190000|2021-08-25 07:56:30|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.6|1065.2|0
1629878200000|2021-08-25 07:56:40|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629878210000|2021-08-25 07:56:50||1065.4||1065.2||1065.4||1065.2|0
1629878220000|2021-08-25 07:57:00|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629878230000|2021-08-25 07:57:10|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1629878240000|2021-08-25 07:57:20|1065|1064.6|1065|1064.6|1065.2|1064.6|1064.8|1064.4|0
1629878250000|2021-08-25 07:57:30|1065.2||1065||1065.2||1065||0
1629878260000|2021-08-25 07:57:40|1065.2|1064.4|1065.2|1065|1065.2|1065|1065.2|1064.4|0
1629878270000|2021-08-25 07:57:50|1065.4|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1629878310000|2021-08-25 07:58:30|1065.6|1065.2|1065.4|1065|1065.6|1065.4|1065.4|1065|0
1629878320000|2021-08-25 07:58:40||1064.8||1065||1065||1064.8|0
1629878330000|2021-08-25 07:58:50|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1629878340000|2021-08-25 07:59:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|0
1629878350000|2021-08-25 07:59:10|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1629878360000|2021-08-25 07:59:20|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1629878370000|2021-08-25 07:59:30|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1629878380000|2021-08-25 07:59:40|1064.8|1064.4|1065|1064.6|1065.2|1064.6|1064.6|1064.2|0
1629878390000|2021-08-25 07:59:50|1065.2||1065||1065.2||1065||0
1629878400000|2021-08-25 08:00:00|1065.2|1064.8|1065.2|1064.8|1065.6|1065|1065.2|1064.8|0
1629878410000|2021-08-25 08:00:10|1065|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.6|0
1629878420000|2021-08-25 08:00:20|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1629878430000|2021-08-25 08:00:30|1064.8|1064.4|1065.4|1064.8|1065.4|1064.8|1064.8|1064.4|0
1629878440000|2021-08-25 08:00:40|1065.2|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.6|0
1629878450000|2021-08-25 08:00:50|1064.8|1064.8|1065|1064.4|1065|1064.8|1064.8|1064.4|0
1629878460000|2021-08-25 08:01:00|1065.2|1064.6|1065.4|1065|1065.4|1065|1065.2|1064.6|0
1629878470000|2021-08-25 08:01:10|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|0
1629878480000|2021-08-25 08:01:20||1065.2||1065||1065.4||1065|0
1629878490000|2021-08-25 08:01:30|1065.4|1064.8|1065|1064.4|1065.4|1064.8|1064.6|1064|0
1629878500000|2021-08-25 08:01:40|1064.8|1064.2|1064.2|1063.6|1064.8|1064.2|1064.2|1063.6|0
1629878510000|2021-08-25 08:01:50|1064|1063.4|1063.8|1063.6|1064|1063.6|1063.8|1063.2|0
1629878520000|2021-08-25 08:02:00|1063.6|1063.4|1063.8|1063.4|1064|1063.6|1063.4|1063|0
1629878530000|2021-08-25 08:02:10|1063.6|1063.6|1064.6|1064|1064.6|1064|1063.6|1063.6|0
1629878540000|2021-08-25 08:02:20||1063.8||1063.8||1063.8||1063.8|0
1629878550000|2021-08-25 08:02:30||1064||1063.8||1064.2||1063.8|0
1629878560000|2021-08-25 08:02:40|1064.8|1064|1065|1064.4|1065|1064.6|1064.8|1064|0
1629878570000|2021-08-25 08:02:50||1064.2||1064.4||1064.4||1064.2|0
1629878580000|2021-08-25 08:03:00|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064|0
1629878590000|2021-08-25 08:03:10|1064.4|1064.4|1065|1064.4|1065|1064.4|1064.4|1064.4|0
1629878600000|2021-08-25 08:03:20|1064.8|1064.2|1064.8|1064.4|1065|1064.4|1064.6|1064.2|0
1629878610000|2021-08-25 08:03:30|1064.6|1064.2|1064.8|1064.2|1065|1064.6|1064.6|1064.2|0
1629878620000|2021-08-25 08:03:40|1064.6|1064.4|1064.2|1063.8|1064.6|1064.4|1064.2|1063.8|0
1629878630000|2021-08-25 08:03:50|1064.4|1064|1064.2|1063.6|1064.4|1064|1064|1063.6|0
1629878640000|2021-08-25 08:04:00|1064|1063.8|1064|1063.6|1064.2|1063.8|1063.6|1063.2|0
1629878650000|2021-08-25 08:04:10|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629878660000|2021-08-25 08:04:20|1064.2|1063.8|1064.4|1063.8|1064.4|1064|1064.2|1063.8|0
1629878670000|2021-08-25 08:04:30|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629878680000|2021-08-25 08:04:40|1064.6|1064.2|1065|1064.4|1065|1064.4|1064.6|1064.2|0
1629878700000|2021-08-25 08:05:00|1064.8|1064.2|1064.4|1063.8|1064.8|1064.2|1064.2|1063.8|0
1629878710000|2021-08-25 08:05:10|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629878720000|2021-08-25 08:05:20|1064.2|1063.8|1064.6|1064|1064.6|1064|1064.2|1063.8|0
1629878730000|2021-08-25 08:05:30|1064.8|1064.2|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629878740000|2021-08-25 08:05:40|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|0
1629878750000|2021-08-25 08:05:50|1065|1064.6|1064.4|1064|1065|1064.6|1064.4|1064|0
1629878760000|2021-08-25 08:06:00|1064.2|1063.8|1064.4|1064|1064.4|1064.2|1064.2|1063.8|0
1629878770000|2021-08-25 08:06:10|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1629878780000|2021-08-25 08:06:20|1064|1063.6|1063.6|1063.2|1064|1063.6|1063.6|1063.2|0
1629878790000|2021-08-25 08:06:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1629878800000|2021-08-25 08:06:40|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629878810000|2021-08-25 08:06:50|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063|0
1629878820000|2021-08-25 08:07:00|1063.8|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.2|0
1629878830000|2021-08-25 08:07:10|1064|1063.2|1063.6|1063.2|1064|1063.4|1063.6|1063.2|0
1629878840000|2021-08-25 08:07:20|1063.8||1063.8||1063.8||1063.8||0
1629878850000|2021-08-25 08:07:30|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629878860000|2021-08-25 08:07:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629878870000|2021-08-25 08:07:50|1063.8||1063.8||1063.8||1063.8||0
1629878890000|2021-08-25 08:08:10|1063.6|1063|1063.4|1063|1063.6|1063|1063.2|1062.8|0
1629878900000|2021-08-25 08:08:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629878910000|2021-08-25 08:08:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629878920000|2021-08-25 08:08:40|1063.4|1063.4|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|0
1629878930000|2021-08-25 08:08:50|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.8|1063.4|0
1629878940000|2021-08-25 08:09:00|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629878950000|2021-08-25 08:09:10||1063.8||1063.6||1063.8||1063.6|0
1629878960000|2021-08-25 08:09:20|1063.8||1063.8||1064||1063.8||0
1629878970000|2021-08-25 08:09:30|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.6|1063.2|0
1629878980000|2021-08-25 08:09:40|1064|1063.2|1063.4|1063|1064|1063.2|1063.4|1063|0
1629878990000|2021-08-25 08:09:50|1063.6|1063.2|1063.8|1063.2|1063.8|1063.2|1063.4|1063|0
1629879000000|2021-08-25 08:10:00|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1629879010000|2021-08-25 08:10:10|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1629879020000|2021-08-25 08:10:20|1063.2|1062.8|1063.6|1063|1063.6|1063|1063|1062.8|0
1629879030000|2021-08-25 08:10:30|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629879040000|2021-08-25 08:10:40|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629879050000|2021-08-25 08:10:50|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629879060000|2021-08-25 08:11:00||1063||1063||1063||1063|0
1629879070000|2021-08-25 08:11:10|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|0
1629879080000|2021-08-25 08:11:20|1063.6|1063|1063|1062.6|1063.6|1063.2|1063|1062.6|0
1629879090000|2021-08-25 08:11:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.6|0
1629879100000|2021-08-25 08:11:40|1063.2||1063.4||1063.4||1063.2||0
1629879110000|2021-08-25 08:11:50|1063.2|1062.8|1063.2|1063|1063.4|1063|1063.2|1062.8|0
1629879120000|2021-08-25 08:12:00|1063|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.6|0
1629879130000|2021-08-25 08:12:10|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629879140000|2021-08-25 08:12:20||1063||1063.2||1063.2||1063|0
1629879150000|2021-08-25 08:12:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1629879160000|2021-08-25 08:12:40|1063.6|1063.2|1064|1063.6|1064.2|1063.8|1063.6|1063.2|0
1629879170000|2021-08-25 08:12:50|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1629879180000|2021-08-25 08:13:00|1064.4|1064|1064.4|1063.8|1064.6|1064.2|1064.2|1063.6|0
1629879190000|2021-08-25 08:13:10|1064.6|1064|1064.6|1064.4|1064.6|1064.4|1064.4|1064|0
1629879200000|2021-08-25 08:13:20|1064.8|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064|0
1629879210000|2021-08-25 08:13:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1629879220000|2021-08-25 08:13:40|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1629879230000|2021-08-25 08:13:50||1064.2||1064.2||1064.2||1064.2|0
1629879240000|2021-08-25 08:14:00|1064.6||1064.4||1064.6||1064.4||0
1629879250000|2021-08-25 08:14:10|1064.6||1064.4||1064.6||1064.4||0
1629879260000|2021-08-25 08:14:20|1064.6|1064.4|1065|1064.4|1065|1064.6|1064.6|1064.4|0
1629879290000|2021-08-25 08:14:50||1064.6||1064.6||1064.8||1064.6|0
1629879320000|2021-08-25 08:15:20|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|0
1629879330000|2021-08-25 08:15:30|1065|1064.4|1064.6|1064.2|1065|1064.4|1064.4|1064.2|0
1629879340000|2021-08-25 08:15:40|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1064|0
1629879350000|2021-08-25 08:15:50|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|0
1629879360000|2021-08-25 08:16:00||1064.2||1064||1064.2||1064|0
1629879370000|2021-08-25 08:16:10|1064.6|1064.2|1064.4|1064|1064.8|1064.2|1064.4|1064|0
1629879380000|2021-08-25 08:16:20|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1629879390000|2021-08-25 08:16:30|1064.2||1064.4||1064.4||1064.2||0
1629879400000|2021-08-25 08:16:40|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064|1063.8|0
1629879410000|2021-08-25 08:16:50|1064.8|1064.4|1065.4|1065|1065.4|1065.2|1064.8|1064.4|0
1629879460000|2021-08-25 08:17:40|1065.2|1064.8|1065.2|1065|1065.2|1065|1065|1064.8|0
1629879470000|2021-08-25 08:17:50|1065.4||1065.2||1065.4||1065.2||0
1629879480000|2021-08-25 08:18:00|1065.4|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|0
1629879490000|2021-08-25 08:18:10|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1629879500000|2021-08-25 08:18:20|1065.8|1065.4|1065.8|1065.2|1065.8|1065.6|1065.8|1065.2|0
1629879510000|2021-08-25 08:18:30|1065.6||1065.6||1065.6||1065.6||0
1629879520000|2021-08-25 08:18:40|1065.4|1065|1065|1064.6|1065.4|1065|1065|1064.6|0
1629879530000|2021-08-25 08:18:50|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.6|0
1629879550000|2021-08-25 08:19:10|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.6|0
1629879560000|2021-08-25 08:19:20|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1629879570000|2021-08-25 08:19:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1629879580000|2021-08-25 08:19:40|1065.4||1065.6||1065.6||1065.4||0
1629879590000|2021-08-25 08:19:50|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629879600000|2021-08-25 08:20:00|1065.4||1065.6||1065.6||1065.4||0
1629879610000|2021-08-25 08:20:10|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629879620000|2021-08-25 08:20:20|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|0
1629879630000|2021-08-25 08:20:30|1065.8||1065.6||1065.8||1065.6||0
1629879640000|2021-08-25 08:20:40|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629879650000|2021-08-25 08:20:50|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|0
1629879660000|2021-08-25 08:21:00|1065.8|1065.2|1065.6|1065.2|1065.8|1065.2|1065.6|1065.2|0
1629879670000|2021-08-25 08:21:10|1065.4|1065.4|1065.4|1065.2|1065.4|1065.4|1065.4|1065.2|0
1629879680000|2021-08-25 08:21:20|1065.6|1065|1065.4|1065|1065.6|1065|1065.2|1065|0
1629879700000|2021-08-25 08:21:40|1065.2||1065.2||1065.2||1065.2||0
1629879710000|2021-08-25 08:21:50|1065.4|1065.2|1065.8|1065.6|1066|1065.6|1065.4|1065|0
1629879720000|2021-08-25 08:22:00|1066|1065.4|1065.6|1065.2|1066|1065.6|1065.4|1065|0
1629879730000|2021-08-25 08:22:10|1065.4|1065|1065.4|1065|1065.6|1065.4|1065.2|1065|0
1629879740000|2021-08-25 08:22:20|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.6|1065.2|0
1629879760000|2021-08-25 08:22:40|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|0
1629879770000|2021-08-25 08:22:50|1065.8|1065.4|1065.8|1065.2|1066|1065.4|1065.6|1065.2|0
1629879780000|2021-08-25 08:23:00|1066|1065.4|1066|1065.6|1066|1065.8|1066|1065.4|0
1629879790000|2021-08-25 08:23:10|1065.8||1066||1066||1065.8||0
1629879810000|2021-08-25 08:23:30|1065.8||1065.8||1065.8||1065.8||0
1629879820000|2021-08-25 08:23:40|1065.6|1065.4|1066|1065.8|1066|1065.8|1065.6|1065.2|0
1629879830000|2021-08-25 08:23:50|1066.2|1066|1066.4|1065.8|1066.8|1066.4|1066|1065.6|0
1629879840000|2021-08-25 08:24:00|1066.2|1066|1066.8|1066.4|1067|1066.8|1066.2|1065.8|0
1629879850000|2021-08-25 08:24:10|1066.6|1066.2|1067|1066.6|1067|1066.6|1066.6|1066.2|0
1629879860000|2021-08-25 08:24:20|1067.4|1067|1067.6|1067.4|1067.6|1067.4|1067.4|1067|0
1629879870000|2021-08-25 08:24:30||1067.2||1067.2||1067.2||1067.2|0
1629879880000|2021-08-25 08:24:40|1067.4|1067.4|1067.4|1067.2|1067.6|1067.4|1067.4|1067.2|0
1629879890000|2021-08-25 08:24:50|1067.6|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|0
1629879900000|2021-08-25 08:25:00|1068|1067.6|1068|1067.6|1068.2|1067.6|1068|1067.6|0
1629879910000|2021-08-25 08:25:10|1068.2|1067.8|1067.8|1067.4|1068.4|1068|1067.8|1067.4|0
1629879930000|2021-08-25 08:25:30|1068|1067.2|1067.8|1067.4|1068|1067.4|1067.6|1067.2|0
1629879950000|2021-08-25 08:25:50|1068|1067.6|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|0
1629879960000|2021-08-25 08:26:00|1067.6|1067.6|1068.2|1067.6|1068.2|1067.8|1067.6|1067.6|0
1629879980000|2021-08-25 08:26:20|1068.4|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1629879990000|2021-08-25 08:26:30|1068.2|1067.8|1068.6|1068|1068.6|1068|1068.2|1067.8|0
1629880000000|2021-08-25 08:26:40|1068.4|1068.2|1068.6|1068.2|1068.8|1068.6|1068.4|1068.2|0
1629880010000|2021-08-25 08:26:50|1068.8|1068.4|1069|1068.6|1069|1068.8|1068.8|1068.4|0
1629880020000|2021-08-25 08:27:00|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.2|0
1629880030000|2021-08-25 08:27:10|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1629880040000|2021-08-25 08:27:20|1069|1068.6|1069|1068.8|1069|1068.8|1069|1068.6|0
1629880050000|2021-08-25 08:27:30|1069.2|1068.6|1069.2|1068.8|1069.4|1069.2|1069|1068.6|0
1629880060000|2021-08-25 08:27:40|1069|1068.6|1068.6|1068.4|1069|1068.6|1068.6|1068.4|0
1629880070000|2021-08-25 08:27:50|1068.8|1068.6|1068.6|1068.4|1069|1068.6|1068.6|1068.4|0
1629880080000|2021-08-25 08:28:00|1068.8|1068.2|1069|1068.6|1069|1068.6|1068.8|1068.2|0
1629880110000|2021-08-25 08:28:30|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.6|1068.4|0
1629880120000|2021-08-25 08:28:40|1069.2|1068.8|1069.2|1068.8|1069.4|1068.8|1069.2|1068.8|0
1629880130000|2021-08-25 08:28:50|1069.6|1068.6|1069.8|1069.4|1070|1069.4|1069.4|1068.6|0
1629880140000|2021-08-25 08:29:00|1069.6|1069|1069.6|1069.2|1069.8|1069.4|1069.4|1069|0
1629880150000|2021-08-25 08:29:10|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1629880160000|2021-08-25 08:29:20|1069.8|1069.4|1069.4|1069|1069.8|1069.4|1069.2|1069|0
1629880170000|2021-08-25 08:29:30|1069.6|1069.2|1069.2|1068.8|1069.8|1069.2|1069|1068.6|0
1629880180000|2021-08-25 08:29:40|1069.4|1069|1069.8|1069.4|1069.8|1069.4|1069.4|1068.8|0
1629880200000|2021-08-25 08:30:00|1070|1069.6|1070|1069.6|1070|1069.6|1069.6|1069.4|0
1629880220000|2021-08-25 08:30:20|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1629880230000|2021-08-25 08:30:30|1069.8|1069|1070.6|1070.2|1070.8|1070.2|1069.8|1069|0
1629880240000|2021-08-25 08:30:40|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1629880250000|2021-08-25 08:30:50|1071|1070.6|1071|1070.8|1071|1070.8|1071|1070.6|0
1629880260000|2021-08-25 08:31:00|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.6|1070.2|0
1629880270000|2021-08-25 08:31:10|1070.6|1070.2|1070.4|1070|1070.8|1070.4|1070.4|1070|0
1629880280000|2021-08-25 08:31:20|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|0
1629880290000|2021-08-25 08:31:30|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.4|1070|0
1629880300000|2021-08-25 08:31:40|1070.6|1070|1070.4|1070|1070.6|1070.2|1070.2|1070|0
1629880310000|2021-08-25 08:31:50|1070.2|1070.2|1070.2|1069.8|1070.2|1070.2|1070|1069.8|0
1629880320000|2021-08-25 08:32:00||1069.6||1069.8||1069.8||1069.6|0
1629880340000|2021-08-25 08:32:20|1070||1070||1070||1070||0
1629880350000|2021-08-25 08:32:30|1069.8|1069.6|1069.4|1068.8|1069.8|1069.6|1069.2|1068.8|0
1629880370000|2021-08-25 08:32:50|1069.2|1068.6|1069|1068.4|1069.2|1068.6|1068.6|1068.2|0
1629880390000|2021-08-25 08:33:10|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.4|1068|0
1629880400000|2021-08-25 08:33:20||1068.2||1068||1068.2||1068|0
1629880420000|2021-08-25 08:33:40|1068.8|1068.2|1069|1068.6|1069|1068.6|1068.8|1068.2|0
1629880430000|2021-08-25 08:33:50||1068.4||1068.4||1068.4||1068.4|0
1629880440000|2021-08-25 08:34:00|1068.8|1068.2|1068.6|1068.2|1068.8|1068.2|1068.6|1068.2|0
1629880450000|2021-08-25 08:34:10|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1629880460000|2021-08-25 08:34:20|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1629880470000|2021-08-25 08:34:30|1068.2|1067.8|1068.4|1067.8|1068.4|1067.8|1068.2|1067.8|0
1629880480000|2021-08-25 08:34:40|1068.2|1068|1068.6|1068|1068.6|1068|1068.2|1068|0
1629880490000|2021-08-25 08:34:50|1068.8|1068.2|1068.6|1068.2|1068.8|1068.2|1068.6|1068.2|0
1629880500000|2021-08-25 08:35:00||1068||1068||1068||1068|0
1629880510000|2021-08-25 08:35:10||1068.2||1068||1068.2||1068|0
1629880520000|2021-08-25 08:35:20|1068.4|1067.8|1068.2|1067.8|1068.4|1067.8|1067.8|1067.4|0
1629880540000|2021-08-25 08:35:40|1068|1067.6|1067.6|1067|1068|1067.6|1067.6|1067|0
1629880550000|2021-08-25 08:35:50||1067.2||1067.2||1067.2||1067.2|0
1629880560000|2021-08-25 08:36:00|1067.8|1067.4|1068.2|1067.8|1068.2|1067.8|1067.8|1067.4|0
1629880570000|2021-08-25 08:36:10|1068.4|1067.6|1068.2|1067.8|1068.4|1068|1068.2|1067.6|0
1629880580000|2021-08-25 08:36:20|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1629880590000|2021-08-25 08:36:30|1068.4||1068.4||1068.4||1068.4||0
1629880600000|2021-08-25 08:36:40|1068.2|1068|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1629880610000|2021-08-25 08:36:50|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|0
1629880620000|2021-08-25 08:37:00||1067.6||1067.6||1067.6||1067.6|0
1629880630000|2021-08-25 08:37:10|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1629880640000|2021-08-25 08:37:20|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1629880650000|2021-08-25 08:37:30|1067.6|1067.2|1067.6|1067.4|1067.6|1067.4|1067.4|1067|0
1629880660000|2021-08-25 08:37:40|1067.4|1067.2|1067.4|1066.8|1067.6|1067.4|1067.4|1066.8|0
1629880670000|2021-08-25 08:37:50|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1067|1066.4|0
1629880680000|2021-08-25 08:38:00|1066.8|1066.2|1066.8|1066.4|1067|1066.6|1066.6|1066.2|0
1629880690000|2021-08-25 08:38:10|1066.6|1066.2|1066.8|1066.4|1067.2|1066.8|1066.6|1066.2|0
1629880700000|2021-08-25 08:38:20|1067|1066.6|1066.4|1065.8|1067|1066.6|1066.4|1065.8|0
1629880710000|2021-08-25 08:38:30||1066||1066||1066||1065.8|0
1629880740000|2021-08-25 08:39:00|1066.6|1066.2|1067|1066.6|1067.2|1066.8|1066.6|1066.2|0
1629880760000|2021-08-25 08:39:20||1066.4||1066.6||1066.6||1066.4|0
1629880770000|2021-08-25 08:39:30|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1629880780000|2021-08-25 08:39:40|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|0
1629880790000|2021-08-25 08:39:50|1067|1067|1067.4|1066.8|1067.4|1067|1067|1066.8|0
1629880800000|2021-08-25 08:40:00|1067.2|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1629880810000|2021-08-25 08:40:10|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1629880820000|2021-08-25 08:40:20|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1629880830000|2021-08-25 08:40:30|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1066.8|0
1629880840000|2021-08-25 08:40:40|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1629880850000|2021-08-25 08:40:50|1067.6|1067.6|1068|1067.4|1068|1067.6|1067.6|1067.4|0
1629880860000|2021-08-25 08:41:00|1067.8|1067.6|1067.8|1067.4|1068|1067.6|1067.6|1067.4|0
1629880880000|2021-08-25 08:41:20|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1067.8|1067.4|0
1629880890000|2021-08-25 08:41:30|1068|1067.8|1068|1067.6|1068|1067.8|1067.8|1067.4|0
1629880900000|2021-08-25 08:41:40|1068.2|1067.4|1068.2|1067.6|1068.2|1067.6|1067.8|1067.4|0
1629880910000|2021-08-25 08:41:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.2|1067.8|0
1629880920000|2021-08-25 08:42:00|1068.2||1068.2||1068.2||1068.2||0
1629880930000|2021-08-25 08:42:10|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1068|0
1629880940000|2021-08-25 08:42:20|1068.6|1068.2|1068.2|1067.6|1068.6|1068.2|1068.2|1067.6|0
1629880950000|2021-08-25 08:42:30||1067.8||1067.8||1067.8||1067.8|0
1629880960000|2021-08-25 08:42:40|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1629880970000|2021-08-25 08:42:50|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1629880980000|2021-08-25 08:43:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1629880990000|2021-08-25 08:43:10|1067.6||1067.8||1067.8||1067.6||0
1629881000000|2021-08-25 08:43:20|1067.6|1067.2|1067.6|1067.4|1067.8|1067.4|1067.4|1067.2|0
1629881010000|2021-08-25 08:43:30|1067.4|1067.2|1067.4|1067|1067.6|1067.4|1067.4|1067|0
1629881040000|2021-08-25 08:44:00|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1629881050000|2021-08-25 08:44:10|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1629881060000|2021-08-25 08:44:20|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1629881070000|2021-08-25 08:44:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.4|0
1629881080000|2021-08-25 08:44:40|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1629881090000|2021-08-25 08:44:50||1067||1067.2||1067.2||1067|0
1629881100000|2021-08-25 08:45:00|1067.4|1067|1067.6|1067|1067.6|1067|1067.2|1067|0
1629881110000|2021-08-25 08:45:10|1067.4|1067.2|1067.6|1067|1067.6|1067.2|1067.4|1067|0
1629881120000|2021-08-25 08:45:20|1067.4|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|0
1629881130000|2021-08-25 08:45:30|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1629881140000|2021-08-25 08:45:40|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.2|1067|0
1629881150000|2021-08-25 08:45:50|1067.4|1067|1067.6|1067|1067.6|1067|1067.4|1067|0
1629881160000|2021-08-25 08:46:00|1067.4|1066.8|1067.2|1066.6|1067.4|1067|1067|1066.6|0
1629881170000|2021-08-25 08:46:10|1067|1066.4|1067.2|1066.8|1067.2|1066.8|1067|1066.4|0
1629881180000|2021-08-25 08:46:20|1067.4|1067|1067.2|1067|1067.4|1067|1067|1066.8|0
1629881190000|2021-08-25 08:46:30|1067|1066.8|1067|1066.6|1067|1066.8|1066.8|1066.6|0
1629881210000|2021-08-25 08:46:50|1066.8|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.2|0
1629881260000|2021-08-25 08:47:40|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.6|0
1629881270000|2021-08-25 08:47:50|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|0
1629881280000|2021-08-25 08:48:00|1066.6|1066.2|1066.6|1066.4|1066.6|1066.4|1066.4|1066.2|0
1629881290000|2021-08-25 08:48:10|1066.8|1066.2|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|0
1629881300000|2021-08-25 08:48:20|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1629881310000|2021-08-25 08:48:30|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1629881320000|2021-08-25 08:48:40|1066.6|1066.2|1066.4|1066|1066.6|1066.4|1066.4|1066|0
1629881330000|2021-08-25 08:48:50|1066.6|1066.2|1066.8|1066.4|1067|1066.4|1066.6|1066.2|0
1629881340000|2021-08-25 08:49:00|1066.6|1066.2|1066.8|1066.4|1067|1066.6|1066.6|1066.2|0
1629881360000|2021-08-25 08:49:20|1067||1066.8||1067||1066.8||0
1629881380000|2021-08-25 08:49:40|1067||1067||1067||1067||0
1629881400000|2021-08-25 08:50:00|1066.8||1066.8||1066.8||1066.6||0
1629881420000|2021-08-25 08:50:20|1066.6|1066.6|1066.8|1066.6|1067|1066.8|1066.6|1066.4|0
1629881430000|2021-08-25 08:50:30|1067|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1629881440000|2021-08-25 08:50:40|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1066.8|1066.4|0
1629881450000|2021-08-25 08:50:50|1067|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1629881460000|2021-08-25 08:51:00|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1067.2|1066.6|0
1629881480000|2021-08-25 08:51:20|1067|1066.4|1067|1066.6|1067|1066.6|1067|1066.4|0
1629881490000|2021-08-25 08:51:30|1067.2|1066.4|1067.4|1067|1067.4|1067|1067.2|1066.4|0
1629881500000|2021-08-25 08:51:40||1066.8||1067||1067||1066.8|0
1629881510000|2021-08-25 08:51:50|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1629881520000|2021-08-25 08:52:00|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.4|0
1629881540000|2021-08-25 08:52:20|1066.6||1066.8||1066.8||1066.6||0
1629881550000|2021-08-25 08:52:30|1066.6|1066.2|1066.4|1066|1066.6|1066.4|1066.4|1066|0
1629881560000|2021-08-25 08:52:40|1066.2|1066.2|1066.4|1066|1066.4|1066.2|1066.2|1066|0
1629881570000|2021-08-25 08:52:50|1066.2|1066.2|1066.4|1066.2|1066.4|1066.2|1066.2|1066.2|0
1629881580000|2021-08-25 08:53:00|1066.6|1066|1066.8|1066.4|1066.8|1066.4|1066.6|1066|0
1629881590000|2021-08-25 08:53:10|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1629881600000|2021-08-25 08:53:20||1066.8||1066.8||1066.8||1066.6|0
1629881610000|2021-08-25 08:53:30|1066.8|1066.6|1067|1066.8|1067|1066.8|1066.8|1066.6|0
1629881620000|2021-08-25 08:53:40|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.6|0
1629881630000|2021-08-25 08:53:50|1066.8||1066.8||1067||1066.8||0
1629881640000|2021-08-25 08:54:00|1067|1066.4|1067|1066.6|1067|1066.6|1067|1066.4|0
1629881650000|2021-08-25 08:54:10|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067.2|1066.8|0
1629881660000|2021-08-25 08:54:20|1067.4||1067.2||1067.4||1067.2||0
1629881670000|2021-08-25 08:54:30||1066.6||1066.6||1066.6||1066.6|0
1629881680000|2021-08-25 08:54:40|1067|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.4|0
1629881690000|2021-08-25 08:54:50|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1629881700000|2021-08-25 08:55:00|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.6|0
1629881710000|2021-08-25 08:55:10|1067||1067.2||1067.2||1067||0
1629881730000|2021-08-25 08:55:30|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1629881740000|2021-08-25 08:55:40|1066.8||1066.8||1067||1066.8||0
1629881750000|2021-08-25 08:55:50|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.4|1066|0
1629881760000|2021-08-25 08:56:00|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|0
1629881780000|2021-08-25 08:56:20|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.6|1065.2|0
1629881790000|2021-08-25 08:56:30|1066||1065.8||1066||1065.8||0
1629881800000|2021-08-25 08:56:40||1065.2||1065.4||1065.4||1065.2|0
1629881820000|2021-08-25 08:57:00|1066|1065.6|1066|1065.6|1066|1065.8|1065.8|1065.4|0
1629881830000|2021-08-25 08:57:10|1066.2|1065.8|1065.8|1065.6|1066.2|1065.8|1065.8|1065.6|0
1629881840000|2021-08-25 08:57:20|1065.6|1065.4|1065.8|1065.6|1065.8|1065.6|1065.6|1065.4|0
1629881850000|2021-08-25 08:57:30|1065.6|1065.4|1065.2|1064.8|1065.6|1065.4|1065.2|1064.8|0
1629881860000|2021-08-25 08:57:40|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1629881870000|2021-08-25 08:57:50|1065.8|1065.4|1065.6|1065|1066|1065.6|1065.6|1065|0
1629881880000|2021-08-25 08:58:00||1065.2||1065||1065.2||1065|0
1629881900000|2021-08-25 08:58:20|1065.4|1064.8|1065.6|1065|1065.6|1065|1065.2|1064.8|0
1629881920000|2021-08-25 08:58:40|1065.4||1065.4||1065.4||1065.4||0
1629881930000|2021-08-25 08:58:50|1065.2|1064.8|1065.4|1065.2|1065.4|1065.2|1065.2|1064.8|0
1629881940000|2021-08-25 08:59:00|1065.6|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629881960000|2021-08-25 08:59:20|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1629881970000|2021-08-25 08:59:30|1065.6|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629881980000|2021-08-25 08:59:40|1065.6|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629881990000|2021-08-25 08:59:50|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1629882000000|2021-08-25 09:00:00|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|0
1629882010000|2021-08-25 09:00:10|1065.2|1065|1065.2|1064.6|1065.2|1065|1065.2|1064.6|0
1629882020000|2021-08-25 09:00:20|1065|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|0
1629882030000|2021-08-25 09:00:30|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.4|0
1629882040000|2021-08-25 09:00:40|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.6|0
1629882050000|2021-08-25 09:00:50|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1629882060000|2021-08-25 09:01:00|1065.2|1065.2|1065.4|1065|1065.4|1065.2|1065.2|1065|0
1629882080000|2021-08-25 09:01:20||1065.2||1065||1065.2||1065|0
1629882090000|2021-08-25 09:01:30|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|0
1629882100000|2021-08-25 09:01:40||1065.2||1065.2||1065.2||1065.2|0
1629882110000|2021-08-25 09:01:50|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.4|0
1629882120000|2021-08-25 09:02:00|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|0
1629882130000|2021-08-25 09:02:10|1066|1065.8|1066.4|1065.8|1066.4|1065.8|1066|1065.6|0
1629882140000|2021-08-25 09:02:20|1066.2||1066.2||1066.2||1066.2||0
1629882150000|2021-08-25 09:02:30||1066||1065.8||1066||1065.8|0
1629882160000|2021-08-25 09:02:40|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|0
1629882190000|2021-08-25 09:03:10|1066.2||1066.2||1066.2||1066.2||0
1629882200000|2021-08-25 09:03:20|1066.4|1065.8|1066.4|1066|1066.4|1066|1066.4|1065.8|0
1629882230000|2021-08-25 09:03:50|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629882250000|2021-08-25 09:04:10||1065.8||1065.8||1065.8||1065.8|0
1629882260000|2021-08-25 09:04:20|1066.2|1066|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1629882270000|2021-08-25 09:04:30|1066.4||1066.2||1066.4||1066.2||0
1629882280000|2021-08-25 09:04:40|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1629882350000|2021-08-25 09:05:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|0
1629882360000|2021-08-25 09:06:00|1065.6|1065.2|1065.6|1065.4|1065.8|1065.4|1065.4|1065|0
1629882370000|2021-08-25 09:06:10|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|0
1629882380000|2021-08-25 09:06:20|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629882390000|2021-08-25 09:06:30||1065.6||1065.4||1065.6||1065.4|0
1629882400000|2021-08-25 09:06:40||1065.6||1065.6||1065.6||1065.6|0
1629882410000|2021-08-25 09:06:50|1066|1065.8|1066|1065.6|1066|1065.8|1066|1065.6|0
1629882420000|2021-08-25 09:07:00|1065.8|1065.4|1066|1065.8|1066|1065.8|1065.8|1065.4|0
1629882430000|2021-08-25 09:07:10|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|0
1629882440000|2021-08-25 09:07:20|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629882450000|2021-08-25 09:07:30|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629882460000|2021-08-25 09:07:40|1066.2|1065.8|1066.2|1066|1066.2|1066|1066.2|1065.6|0
1629882470000|2021-08-25 09:07:50|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|0
1629882480000|2021-08-25 09:08:00|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|0
1629882490000|2021-08-25 09:08:10|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.4|0
1629882500000|2021-08-25 09:08:20|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1629882510000|2021-08-25 09:08:30|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1629882520000|2021-08-25 09:08:40|1066||1066||1066||1066||0
1629882530000|2021-08-25 09:08:50||1065.6||1065.6||1065.6||1065.6|0
1629882570000|2021-08-25 09:09:30|1066.2|1065.8|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|0
1629882580000|2021-08-25 09:09:40||1065.6||1065.6||1065.6||1065.6|0
1629882600000|2021-08-25 09:10:00|1066|1065.4|1065.8|1065.4|1066|1065.4|1065.6|1065.2|0
1629882610000|2021-08-25 09:10:10|1066|1065.6|1065.8|1065.2|1066|1065.6|1065.8|1065.2|0
1629882620000|2021-08-25 09:10:20||1065.4||1065.2||1065.4||1065.2|0
1629882630000|2021-08-25 09:10:30||1065.4||1065.2||1065.4||1065.2|0
1629882640000|2021-08-25 09:10:40|1065.6||1065.6||1065.6||1065.4||0
1629882660000|2021-08-25 09:11:00|1065.8|1065.4|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|0
1629882670000|2021-08-25 09:11:10||1065.2||1065.4||1065.4||1065.2|0
1629882680000|2021-08-25 09:11:20|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1629882690000|2021-08-25 09:11:30||1065.2||1065.4||1065.4||1065.2|0
1629882700000|2021-08-25 09:11:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1629882710000|2021-08-25 09:11:50|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1629882720000|2021-08-25 09:12:00|1065.8|1065.4|1066|1065.4|1066|1065.6|1065.8|1065.4|0
1629882730000|2021-08-25 09:12:10|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.8|1065.2|0
1629882740000|2021-08-25 09:12:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1629882750000|2021-08-25 09:12:30|1065.4|1065|1065.6|1065.2|1065.6|1065.4|1065.4|1065|0
1629882760000|2021-08-25 09:12:40|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629882770000|2021-08-25 09:12:50|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1629882780000|2021-08-25 09:13:00|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.4|1065|0
1629882790000|2021-08-25 09:13:10||1065||1065||1065||1065|0
1629882800000|2021-08-25 09:13:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|0
1629882810000|2021-08-25 09:13:30|1065.8|1065.4|1065.6|1065.2|1066|1065.6|1065.4|1065.2|0
1629882820000|2021-08-25 09:13:40|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|0
1629882830000|2021-08-25 09:13:50|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1629882850000|2021-08-25 09:14:10|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1629882860000|2021-08-25 09:14:20|1065.6||1065.6||1065.6||1065.6||0
1629882870000|2021-08-25 09:14:30|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629882880000|2021-08-25 09:14:40|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1629882890000|2021-08-25 09:14:50|1065.8|1065.4|1066|1065.4|1066|1065.6|1065.8|1065.4|0
1629882900000|2021-08-25 09:15:00||1065.6||1065.6||1065.6||1065.4|0
1629882910000|2021-08-25 09:15:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1629882920000|2021-08-25 09:15:20|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1629882930000|2021-08-25 09:15:30|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|0
1629882940000|2021-08-25 09:15:40|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|0
1629882950000|2021-08-25 09:15:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1629882960000|2021-08-25 09:16:00|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629882970000|2021-08-25 09:16:10|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1629882980000|2021-08-25 09:16:20|1065.8|1065|1065.8|1065.4|1065.8|1065.4|1065.8|1065|0
1629882990000|2021-08-25 09:16:30||1065.2||1065.2||1065.2||1065.2|0
1629883000000|2021-08-25 09:16:40|1066|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629883010000|2021-08-25 09:16:50||1065.2||1065.2||1065.2||1065.2|0
1629883020000|2021-08-25 09:17:00|1065.6||1065.6||1065.6||1065.6||0
1629883030000|2021-08-25 09:17:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|0
1629883040000|2021-08-25 09:17:20|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|0
1629883050000|2021-08-25 09:17:30|1066.4|1066|1066.2|1066|1066.4|1066|1066.2|1065.8|0
1629883060000|2021-08-25 09:17:40|1066.4|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1629883080000|2021-08-25 09:18:00|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1629883090000|2021-08-25 09:18:10|1065.8|1065.8|1066.2|1065.8|1066.2|1065.8|1065.8|1065.8|0
1629883100000|2021-08-25 09:18:20|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.2|1066|0
1629883110000|2021-08-25 09:18:30||1065.8||1065.8||1065.8||1065.8|0
1629883120000|2021-08-25 09:18:40||1066||1066||1066||1066|0
1629883130000|2021-08-25 09:18:50|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1629883150000|2021-08-25 09:19:10|1066.2||1066.4||1066.4||1066.2||0
1629883160000|2021-08-25 09:19:20|1066.2||1066.4||1066.4||1066.2||0
1629883170000|2021-08-25 09:19:30|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.6|0
1629883180000|2021-08-25 09:19:40|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|0
1629883190000|2021-08-25 09:19:50|1065.6|1065.6|1066|1065.6|1066|1065.6|1065.6|1065.6|0
1629883200000|2021-08-25 09:20:00|1065.8|1065.4|1066.2|1065.8|1066.2|1066|1065.8|1065.4|0
1629883210000|2021-08-25 09:20:10|1066|1065.6|1066.4|1066|1066.4|1066|1066|1065.6|0
1629883220000|2021-08-25 09:20:20|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1629883230000|2021-08-25 09:20:30|1066.2|1066.2|1066.2|1065.8|1066.2|1066.2|1066.2|1065.8|0
1629883240000|2021-08-25 09:20:40|1066|1065.6|1066.2|1065.6|1066.2|1065.6|1066|1065.6|0
1629883250000|2021-08-25 09:20:50|1066.4|1065.8|1066|1065.6|1066.4|1066|1066|1065.6|0
1629883260000|2021-08-25 09:21:00|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.6|0
1629883280000|2021-08-25 09:21:20||1065.6||1065.6||1065.6||1065.6|0
1629883290000|2021-08-25 09:21:30|1066.4|1065.8|1066.4|1066|1066.6|1066.2|1066.4|1065.8|0
1629883300000|2021-08-25 09:21:40|1066.6||1066.4||1066.6||1066.4||0
1629883310000|2021-08-25 09:21:50|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|0
1629883330000|2021-08-25 09:22:10|1066|1066|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1629883350000|2021-08-25 09:22:30|1066.4||1066.2||1066.4||1066.2||0
1629883360000|2021-08-25 09:22:40|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629883370000|2021-08-25 09:22:50|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|0
1629883380000|2021-08-25 09:23:00|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629883390000|2021-08-25 09:23:10|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1629883400000|2021-08-25 09:23:20||1065.4||1065.4||1065.4||1065.4|0
1629883410000|2021-08-25 09:23:30||1065.2||1065.4||1065.4||1065.2|0
1629883420000|2021-08-25 09:23:40|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|0
1629883430000|2021-08-25 09:23:50|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1629883440000|2021-08-25 09:24:00|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1629883450000|2021-08-25 09:24:10|1066|1066|1066.4|1066|1066.4|1066|1066|1066|0
1629883460000|2021-08-25 09:24:20|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1629883470000|2021-08-25 09:24:30|1066.4|1066|1066.4|1065.8|1066.4|1066|1066.4|1065.8|0
1629883500000|2021-08-25 09:25:00|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066|1065.6|0
1629883510000|2021-08-25 09:25:10|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|0
1629883530000|2021-08-25 09:25:30|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1629883550000|2021-08-25 09:25:50|1066|1065.6|1065.6|1065.2|1066|1065.8|1065.6|1065.2|0
1629883560000|2021-08-25 09:26:00|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1629883570000|2021-08-25 09:26:10|1066.2|1066|1066.6|1066.4|1066.8|1066.4|1066.2|1066|0
1629883590000|2021-08-25 09:26:30|1066.4|1066.2|1066.6|1066.4|1066.6|1066.4|1066.4|1066.2|0
1629883600000|2021-08-25 09:26:40|1066.8|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1629883620000|2021-08-25 09:27:00|1066.6|1066.6|1067.2|1066.8|1067.2|1066.8|1066.6|1066.6|0
1629883630000|2021-08-25 09:27:10|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1629883650000|2021-08-25 09:27:30|1067.2|1066.8|1067.6|1067.2|1067.6|1067.2|1067|1066.6|0
1629883660000|2021-08-25 09:27:40|1067.4|1067|1067.4|1067.2|1067.8|1067.4|1067.2|1067|0
1629883670000|2021-08-25 09:27:50|1067.2|1067|1068.2|1067.8|1068.2|1067.8|1067.2|1067|0
1629883680000|2021-08-25 09:28:00|1068|1067.6|1067.6|1067.2|1068|1067.6|1067.6|1067.2|0
1629883690000|2021-08-25 09:28:10|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1067|0
1629883700000|2021-08-25 09:28:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|0
1629883710000|2021-08-25 09:28:30|1067.8|1067.4|1068|1067.4|1068|1067.4|1067.8|1067.4|0
1629883720000|2021-08-25 09:28:40|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1629883730000|2021-08-25 09:28:50|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1629883740000|2021-08-25 09:29:00|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1067|0
1629883750000|2021-08-25 09:29:10|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1629883760000|2021-08-25 09:29:20|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1629883770000|2021-08-25 09:29:30|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1629883780000|2021-08-25 09:29:40|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1629883800000|2021-08-25 09:30:00||1066.4||1066.6||1066.6||1066.4|0
1629883820000|2021-08-25 09:30:20|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|0
1629883830000|2021-08-25 09:30:30|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1629883840000|2021-08-25 09:30:40|1067.2|1066.8|1067.6|1067.2|1067.6|1067.2|1067|1066.6|0
1629883860000|2021-08-25 09:31:00|1067.4|1067|1068|1067.4|1068|1067.6|1067.4|1067|0
1629883870000|2021-08-25 09:31:10|1067.8|1067.6|1068|1067.6|1068|1067.8|1067.8|1067.4|0
1629883880000|2021-08-25 09:31:20||1067.4||1067.4||1067.4||1067.4|0
1629883890000|2021-08-25 09:31:30|1068.2|1067.6|1068.2|1067.8|1068.2|1068|1067.8|1067.6|0
1629883900000|2021-08-25 09:31:40||1068||1068||1068||1068|0
1629883920000|2021-08-25 09:32:00|1068.4|1068.2|1069|1068.6|1069|1068.6|1068.2|1068|0
1629883930000|2021-08-25 09:32:10|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.4|0
1629883940000|2021-08-25 09:32:20|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1629883950000|2021-08-25 09:32:30||1068.8||1068.6||1068.8||1068.6|0
1629883960000|2021-08-25 09:32:40|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.6|0
1629883970000|2021-08-25 09:32:50|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.4|0
1629883980000|2021-08-25 09:33:00|1069.2|1068.4|1068.6|1068.4|1069.2|1068.4|1068.6|1068.2|0
1629883990000|2021-08-25 09:33:10|1068.4|1068.2|1068.2|1067.8|1068.6|1068.2|1068.2|1067.8|0
1629884000000|2021-08-25 09:33:20|1068.4|1067.6|1068.2|1067.8|1068.4|1067.8|1068|1067.6|0
1629884010000|2021-08-25 09:33:30|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1629884020000|2021-08-25 09:33:40|1068.6|1068.2|1068.8|1068.4|1069|1068.6|1068.6|1068.2|0
1629884030000|2021-08-25 09:33:50|1069|1068.6|1069.2|1068.6|1069.2|1068.8|1069|1068.6|0
1629884040000|2021-08-25 09:34:00|1069|1068.8|1069|1068.6|1069|1068.8|1069|1068.6|0
1629884050000|2021-08-25 09:34:10|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1068.8|1068.6|0
1629884060000|2021-08-25 09:34:20|1069.4|1069|1069.6|1069.2|1069.8|1069.4|1069.4|1069|0
1629884070000|2021-08-25 09:34:30||1069||1069.2||1069.2||1069|0
1629884080000|2021-08-25 09:34:40|1069.8|1069.4|1069.4|1069|1069.8|1069.4|1069.2|1068.8|0
1629884090000|2021-08-25 09:34:50|1069.2|1068.8|1068.8|1068.4|1069.2|1068.8|1068.8|1068.2|0
1629884100000|2021-08-25 09:35:00|1068.4|1068.2|1068.4|1068.2|1068.6|1068.2|1068|1067.8|0
1629884110000|2021-08-25 09:35:10|1068.6||1068.4||1068.6||1068.4||0
1629884140000|2021-08-25 09:35:40|1068.6||1068.4||1068.6||1068.4||0
1629884170000|2021-08-25 09:36:10|1068.2|1068|1068.2|1067.8|1068.2|1068|1067.8|1067.4|0
1629884180000|2021-08-25 09:36:20|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1629884190000|2021-08-25 09:36:30|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|0
1629884200000|2021-08-25 09:36:40|1068.6|1068|1068.8|1068.2|1068.8|1068.4|1068.6|1068|0
1629884210000|2021-08-25 09:36:50|1068.6||1068.8||1068.8||1068.6||0
1629884220000|2021-08-25 09:37:00|1068.6|1068|1068.4|1068|1068.6|1068|1068.2|1068|0
1629884230000|2021-08-25 09:37:10|1068.6|1068.2|1068.4|1067.8|1068.6|1068.2|1068.2|1067.8|0
1629884240000|2021-08-25 09:37:20|1068.6|1068|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1629884250000|2021-08-25 09:37:30|1068.6|1068.2|1068.6|1068|1068.6|1068.2|1068.6|1068|0
1629884260000|2021-08-25 09:37:40|1068.4|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1629884270000|2021-08-25 09:37:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|0
1629884280000|2021-08-25 09:38:00|1068.4|1068|1068|1067.8|1068.4|1068|1068|1067.8|0
1629884290000|2021-08-25 09:38:10|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1629884300000|2021-08-25 09:38:20|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.4|1067.2|0
1629884320000|2021-08-25 09:38:40|1067.4|1067|1067.6|1067|1067.6|1067.2|1067.4|1067|0
1629884330000|2021-08-25 09:38:50|1067.4|1067.2|1067.6|1067.2|1068|1067.6|1067.4|1067.2|0
1629884340000|2021-08-25 09:39:00|1067.2|1067|1067.8|1067.2|1067.8|1067.2|1067.2|1067|0
1629884360000|2021-08-25 09:39:20|1068|1067.4|1068.2|1067.6|1068.2|1067.8|1068|1067.4|0
1629884370000|2021-08-25 09:39:30|1068.4|1067.8|1068.4|1068|1068.4|1068|1068.4|1067.8|0
1629884380000|2021-08-25 09:39:40|1068.2|1067.8|1068.4|1067.8|1068.4|1068|1068.2|1067.8|0
1629884400000|2021-08-25 09:40:00|1068.2||1068.2||1068.2||1068||0
1629884410000|2021-08-25 09:40:10|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.2|1067.8|0
1629884420000|2021-08-25 09:40:20|1068.2||1068.2||1068.2||1068.2||0
1629884430000|2021-08-25 09:40:30|1068|1067.6|1067.8|1067.4|1068|1067.8|1067.6|1067.2|0
1629884450000|2021-08-25 09:40:50|1068|1067.6|1068|1067.4|1068|1067.6|1068|1067.4|0
1629884460000|2021-08-25 09:41:00|1067.8|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.2|0
1629884490000|2021-08-25 09:41:30|1067.6|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|0
1629884500000|2021-08-25 09:41:40|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1629884510000|2021-08-25 09:41:50|1068|1067.6|1067.8|1067.6|1068|1067.6|1067.8|1067.6|0
1629884520000|2021-08-25 09:42:00|1068|1067.8|1068|1067.6|1068|1067.8|1068|1067.6|0
1629884530000|2021-08-25 09:42:10|1067.8|1067.8|1067.8|1067.4|1068|1067.8|1067.8|1067.4|0
1629884540000|2021-08-25 09:42:20|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1629884550000|2021-08-25 09:42:30||1067.2||1067.2||1067.2||1067|0
1629884560000|2021-08-25 09:42:40|1067.6|1067.4|1067.8|1067.6|1067.8|1067.6|1067.6|1067.2|0
1629884570000|2021-08-25 09:42:50|1068|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1629884580000|2021-08-25 09:43:00|1067.8|1067.8|1067.8|1067.6|1068|1067.8|1067.8|1067.6|0
1629884600000|2021-08-25 09:43:20|1067.6|1067.4|1067.6|1067|1067.8|1067.4|1067.4|1067|0
1629884610000|2021-08-25 09:43:30|1067.8|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1629884630000|2021-08-25 09:43:50|1067.8|1067.4|1067.8|1067.6|1068|1067.6|1067.8|1067.4|0
1629884640000|2021-08-25 09:44:00|1067.6|1067.4|1067.8|1067.4|1068|1067.6|1067.6|1067.4|0
1629884650000|2021-08-25 09:44:10|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1629884660000|2021-08-25 09:44:20|1067.8||1068||1068||1067.8||0
1629884670000|2021-08-25 09:44:30|1068.2|1067.8|1068.2|1067.8|1068.4|1068|1068.2|1067.8|0
1629884680000|2021-08-25 09:44:40|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1629884700000|2021-08-25 09:45:00|1067.8|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|0
1629884710000|2021-08-25 09:45:10|1068|1067.6|1067.4|1067|1068|1067.6|1067.4|1067|0
1629884720000|2021-08-25 09:45:20|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1629884730000|2021-08-25 09:45:30||1067.2||1067.2||1067.2||1067|0
1629884760000|2021-08-25 09:46:00|1067.6|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1629884780000|2021-08-25 09:46:20|1067.8|1067|1067.6|1067|1067.8|1067|1067.6|1067|0
1629884790000|2021-08-25 09:46:30|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.8|1067.2|0
1629884800000|2021-08-25 09:46:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|0
1629884820000|2021-08-25 09:47:00|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.4|1067|0
1629884830000|2021-08-25 09:47:10|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|0
1629884840000|2021-08-25 09:47:20||1067.4||1067.2||1067.4||1067.2|0
1629884850000|2021-08-25 09:47:30|1067.4|1067.4|1067.4|1067.2|1067.6|1067.4|1067.4|1067|0
1629884860000|2021-08-25 09:47:40|1067.6|1067.4|1067.6|1067.4|1067.6|1067.4|1067.4|1067.4|0
1629884870000|2021-08-25 09:47:50|1067.8||1067.8||1068||1067.8||0
1629884880000|2021-08-25 09:48:00|1068|1067.6|1068.4|1067.8|1068.4|1068|1067.8|1067.6|0
1629884890000|2021-08-25 09:48:10|1068.2||1068.4||1068.4||1068.2||0
1629884900000|2021-08-25 09:48:20|1068.2|1068|1068.6|1068.2|1069|1068.6|1068.2|1068|0
1629884910000|2021-08-25 09:48:30|1068.8|1068|1068.4|1068.2|1068.8|1068.2|1068|1067.8|0
1629884920000|2021-08-25 09:48:40|1068.2|1068|1068.2|1068|1068.2|1068|1068.2|1068|0
1629884930000|2021-08-25 09:48:50|1068.4|1068.2|1068.8|1068.4|1068.8|1068.4|1068.2|1068.2|0
1629884940000|2021-08-25 09:49:00|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1629884950000|2021-08-25 09:49:10|1068.4|1068|1068.6|1068|1068.6|1068.2|1068.4|1068|0
1629884960000|2021-08-25 09:49:20|1068.4||1068.4||1068.6||1068.4||0
1629884970000|2021-08-25 09:49:30|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.6|0
1629884980000|2021-08-25 09:49:40|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|0
1629884990000|2021-08-25 09:49:50|1068.4||1068.4||1068.4||1068.4||0
1629885000000|2021-08-25 09:50:00|1068.2||1068.4||1068.4||1068||0
1629885010000|2021-08-25 09:50:10|1068.6|1068|1068.4|1068|1068.6|1068|1068.4|1068|0
1629885020000|2021-08-25 09:50:20||1067.8||1067.8||1067.8||1067.8|0
1629885030000|2021-08-25 09:50:30||1068||1067.8||1068||1067.8|0
1629885040000|2021-08-25 09:50:40|1068.2|1068|1068.4|1067.8|1068.4|1068|1068.2|1067.8|0
1629885050000|2021-08-25 09:50:50|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1067.8|1067.4|0
1629885060000|2021-08-25 09:51:00|1068.2||1068.2||1068.2||1068.2||0
1629885070000|2021-08-25 09:51:10|1068.4|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1629885080000|2021-08-25 09:51:20|1068.6||1068.4||1068.6||1068.4||0
1629885090000|2021-08-25 09:51:30|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1629885100000|2021-08-25 09:51:40|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.8|1068.4|0
1629885110000|2021-08-25 09:51:50|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.4|0
1629885130000|2021-08-25 09:52:10|1069.2||1069||1069.2||1069||0
1629885140000|2021-08-25 09:52:20|1068.8|1068.4|1069|1068.4|1069|1068.6|1068.6|1068.4|0
1629885150000|2021-08-25 09:52:30|1068.8|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1629885160000|2021-08-25 09:52:40|1068.6|1068.2|1068.4|1068.2|1068.8|1068.4|1068.4|1068.2|0
1629885170000|2021-08-25 09:52:50|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1629885180000|2021-08-25 09:53:00|1069|1068.6|1069|1068.6|1069.2|1068.6|1069|1068.6|0
1629885190000|2021-08-25 09:53:10|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1629885200000|2021-08-25 09:53:20||1069||1069||1069||1069|0
1629885210000|2021-08-25 09:53:30||1068.8||1069||1069||1068.8|0
1629885220000|2021-08-25 09:53:40||1068.8||1068.8||1068.8||1068.8|0
1629885230000|2021-08-25 09:53:50|1069|1069|1068.8|1068.4|1069.2|1069|1068.8|1068.4|0
1629885250000|2021-08-25 09:54:10|1068.6|1068.2|1069|1068.6|1069|1068.6|1068.4|1068.2|0
1629885260000|2021-08-25 09:54:20|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1629885280000|2021-08-25 09:54:40|1068.6|1068.2|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|0
1629885290000|2021-08-25 09:54:50|1069|1068.4|1069|1068.6|1069|1068.6|1069|1068.4|0
1629885300000|2021-08-25 09:55:00|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|0
1629885310000|2021-08-25 09:55:10|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.6|0
1629885320000|2021-08-25 09:55:20|1069|1068.6|1069|1068.6|1069.2|1068.6|1069|1068.6|0
1629885330000|2021-08-25 09:55:30|1069.2|1068.8|1069.2|1068.6|1069.2|1068.8|1069.2|1068.6|0
1629885340000|2021-08-25 09:55:40|1069||1069||1069||1069||0
1629885350000|2021-08-25 09:55:50|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.6|1068.4|0
1629885360000|2021-08-25 09:56:00|1068.6||1068.6||1068.6||1068.6||0
1629885370000|2021-08-25 09:56:10|1068.8|1068.6|1068.8|1068.4|1068.8|1068.6|1068.6|1068.4|0
1629885410000|2021-08-25 09:56:50|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|0
1629885420000|2021-08-25 09:57:00|1068.4||1068.6||1068.6||1068.4||0
1629885430000|2021-08-25 09:57:10|1068.4||1068.4||1068.4||1068.4||0
1629885440000|2021-08-25 09:57:20|1068.6|1068|1068.4|1067.8|1068.6|1068|1068.2|1067.8|0
1629885450000|2021-08-25 09:57:30|1068.2|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|0
1629885460000|2021-08-25 09:57:40|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|0
1629885480000|2021-08-25 09:58:00|1068||1068||1068.2||1068||0
1629885490000|2021-08-25 09:58:10|1068.2|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1068|0
1629885500000|2021-08-25 09:58:20|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1629885510000|2021-08-25 09:58:30|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1629885530000|2021-08-25 09:58:50|1068.8|1068.4|1068.2|1068|1068.8|1068.4|1068.2|1068|0
1629885540000|2021-08-25 09:59:00|1068.4|1067.8|1068.2|1067.8|1068.4|1067.8|1068|1067.8|0
1629885550000|2021-08-25 09:59:10|1068.4||1068.4||1068.4||1068.2||0
1629885560000|2021-08-25 09:59:20|1068.2||1068.2||1068.2||1068.2||0
1629885570000|2021-08-25 09:59:30|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.2|1068|0
1629885580000|2021-08-25 09:59:40|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068|0
1629885590000|2021-08-25 09:59:50||1068||1068.2||1068.2||1068|0
1629885600000|2021-08-25 10:00:00||1068||1068||1068||1068|0
1629885610000|2021-08-25 10:00:10|1068.2|1067.8|1068.2|1067.8|1068.4|1067.8|1068|1067.8|0
1629885620000|2021-08-25 10:00:20|1068|1067.6|1068|1067.6|1068|1067.8|1067.8|1067.6|0
1629885630000|2021-08-25 10:00:30|1067.8|1067.4|1068|1067.6|1068|1067.8|1067.8|1067.4|0
1629885650000|2021-08-25 10:00:50|1068.2||1068.2||1068.2||1068.2||0
1629885660000|2021-08-25 10:01:00|1068|1067.8|1068.2|1067.8|1068.4|1068|1068|1067.6|0
1629885670000|2021-08-25 10:01:10||1067.6||1067.8||1067.8||1067.6|0
1629885680000|2021-08-25 10:01:20|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1629885690000|2021-08-25 10:01:30|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|0
1629885700000|2021-08-25 10:01:40|1068.4||1068.6||1068.6||1068.4||0
1629885710000|2021-08-25 10:01:50||1068.4||1068.2||1068.4||1068.2|0
1629885720000|2021-08-25 10:02:00|1068.4|1068|1068.8|1068.4|1069|1068.4|1068.2|1068|0
1629885730000|2021-08-25 10:02:10|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1629885740000|2021-08-25 10:02:20|1068.8||1069||1069||1068.8||0
1629885750000|2021-08-25 10:02:30|1068.8||1069||1069||1068.8||0
1629885760000|2021-08-25 10:02:40|1068.8||1068.8||1068.8||1068.8||0
1629885770000|2021-08-25 10:02:50|1069||1068.8||1069||1068.8||0
1629885780000|2021-08-25 10:03:00|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.4|0
1629885790000|2021-08-25 10:03:10|1069|1068.6|1069.2|1069|1069.2|1069|1069|1068.6|0
1629885800000|2021-08-25 10:03:20|1069.4|1069.2|1069.6|1069.4|1069.8|1069.6|1069.4|1069.2|0
1629885840000|2021-08-25 10:04:00|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069.2|0
1629885850000|2021-08-25 10:04:10|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|0
1629885860000|2021-08-25 10:04:20|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1629885890000|2021-08-25 10:04:50|1068.8|1068.6|1069.2|1068.6|1069.4|1069|1068.8|1068.6|0
1629885900000|2021-08-25 10:05:00|1069|1068.4|1069|1068.6|1069.4|1069|1068.8|1068.4|0
1629885920000|2021-08-25 10:05:20|1068.8|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|0
1629885930000|2021-08-25 10:05:30||1068.8||1068.8||1068.8||1068.8|0
1629885940000|2021-08-25 10:05:40|1068.8|1068.6|1068.8|1068.6|1069|1068.6|1068.8|1068.4|0
1629885950000|2021-08-25 10:05:50|1069|1068.8|1069|1068.8|1069|1068.8|1069|1068.6|0
1629885960000|2021-08-25 10:06:00|1068.8|1068.6|1069.4|1069|1069.4|1069|1068.8|1068.6|0
1629885970000|2021-08-25 10:06:10|1069.6|1069.2|1069.2|1069|1069.6|1069.2|1069.2|1069|0
1629885980000|2021-08-25 10:06:20|1069.4|1068.8|1069.6|1069|1069.6|1069.2|1069.4|1068.8|0
1629885990000|2021-08-25 10:06:30|1069.4||1069.4||1069.6||1069.4||0
1629886000000|2021-08-25 10:06:40|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.8|0
1629886030000|2021-08-25 10:07:10|1069||1069||1069||1069||0
1629886050000|2021-08-25 10:07:30|1069.2|1069|1069.4|1069.2|1069.6|1069.2|1069.2|1068.8|0
1629886060000|2021-08-25 10:07:40|1069.2|1069|1069.2|1069|1069.4|1069|1069.2|1068.8|0
1629886070000|2021-08-25 10:07:50|1069|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.8|0
1629886080000|2021-08-25 10:08:00|1069|1068.6|1068.6|1068.2|1069|1068.8|1068.4|1068.2|0
1629886090000|2021-08-25 10:08:10|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1629886140000|2021-08-25 10:09:00|1068.8|1068.4|1068.8|1068.4|1069|1068.4|1068.6|1068.4|0
1629886160000|2021-08-25 10:09:20|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1629886170000|2021-08-25 10:09:30||1068.4||1068.2||1068.4||1068.2|0
1629886180000|2021-08-25 10:09:40|1068.4|1068|1068.2|1068|1068.4|1068|1068.2|1068|0
1629886190000|2021-08-25 10:09:50|1068.4|1067.8|1068.4|1067.8|1068.4|1068|1068.4|1067.8|0
1629886200000|2021-08-25 10:10:00||1068||1068||1068||1067.8|0
1629886210000|2021-08-25 10:10:10||1067.8||1068||1068||1067.8|0
1629886220000|2021-08-25 10:10:20||1067.8||1068||1068||1067.8|0
1629886230000|2021-08-25 10:10:30|1068.2|1067.8|1068|1067.8|1068.2|1067.8|1068|1067.8|0
1629886300000|2021-08-25 10:11:40|1068.2|1068|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1629886310000|2021-08-25 10:11:50|1068||1068.2||1068.2||1068||0
1629886320000|2021-08-25 10:12:00|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1629886330000|2021-08-25 10:12:10|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|0
1629886350000|2021-08-25 10:12:30|1068||1068.2||1068.2||1068||0
1629886360000|2021-08-25 10:12:40|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.4|1067.8|0
1629886370000|2021-08-25 10:12:50|1068.2|1068|1068.4|1068.2|1068.6|1068.4|1068.2|1068|0
1629886380000|2021-08-25 10:13:00|1068.6|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1629886420000|2021-08-25 10:13:40||1068.4||1068.4||1068.4||1068.4|0
1629886430000|2021-08-25 10:13:50||1068.2||1068.2||1068.2||1068.2|0
1629886460000|2021-08-25 10:14:20|1068.8|1068.4|1069.2|1068.8|1069.2|1068.8|1068.8|1068.4|0
1629886480000|2021-08-25 10:14:40|1069.4|1069|1069.6|1069|1069.6|1069.2|1069.2|1068.8|0
1629886490000|2021-08-25 10:14:50|1069.4|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069.2|0
1629886500000|2021-08-25 10:15:00|1069.4|1069|1069.2|1069|1069.4|1069|1069|1068.8|0
1629886530000|2021-08-25 10:15:30|1069|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|0
1629886540000|2021-08-25 10:15:40|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1629886550000|2021-08-25 10:15:50|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1629886570000|2021-08-25 10:16:10|1069.2|1068.8|1069.4|1069.2|1069.6|1069.2|1069.2|1068.8|0
1629886610000|2021-08-25 10:16:50|1069.2|1069|1069|1068.8|1069.2|1069|1069|1068.8|0
1629886620000|2021-08-25 10:17:00|1069.2|1068.6|1069.6|1069.4|1069.6|1069.4|1069|1068.6|0
1629886630000|2021-08-25 10:17:10|1069.4|1069.2|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|0
1629886640000|2021-08-25 10:17:20|1069.4|1069|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1629886660000|2021-08-25 10:17:40|1069.2|1069.2|1069.4|1069|1069.4|1069.2|1069.2|1069|0
1629886670000|2021-08-25 10:17:50|1069.2|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.8|0
1629886680000|2021-08-25 10:18:00|1068.8|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|0
1629886700000|2021-08-25 10:18:20|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1629886710000|2021-08-25 10:18:30|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|0
1629886730000|2021-08-25 10:18:50||1068.8||1068.6||1068.8||1068.6|0
1629886760000|2021-08-25 10:19:20|1068.8|1068.4|1068.6|1068.4|1069|1068.6|1068.6|1068.4|0
1629886770000|2021-08-25 10:19:30|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|0
1629886780000|2021-08-25 10:19:40||1068.4||1068.2||1068.4||1068.2|0
1629886790000|2021-08-25 10:19:50|1068.4||1068.4||1068.6||1068.4||0
1629886800000|2021-08-25 10:20:00|1068.6|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|0
1629886810000|2021-08-25 10:20:10|1069||1068.8||1069||1068.8||0
1629886820000|2021-08-25 10:20:20|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1629886830000|2021-08-25 10:20:30|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1629886840000|2021-08-25 10:20:40|1068.8|1068.4|1068.8|1068.4|1069|1068.4|1068.8|1068.4|0
1629886850000|2021-08-25 10:20:50|1068.6|1068.2|1068.6|1068.2|1068.8|1068.2|1068.6|1068.2|0
1629886860000|2021-08-25 10:21:00|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1629886880000|2021-08-25 10:21:20||1068.6||1068.4||1068.6||1068.4|0
1629886890000|2021-08-25 10:21:30|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1068.8|1068.6|0
1629886900000|2021-08-25 10:21:40|1068.8|1068.6|1069.2|1068.8|1069.2|1068.8|1068.8|1068.6|0
1629886920000|2021-08-25 10:22:00|1069.4|1069|1069.4|1069|1069.6|1069|1069.4|1069|0
1629886940000|2021-08-25 10:22:20|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|0
1629886980000|2021-08-25 10:23:00|1069.4|1069|1069.6|1069|1069.6|1069|1069.2|1069|0
1629886990000|2021-08-25 10:23:10|1069.4|1069.2|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|0
1629887040000|2021-08-25 10:24:00|1069|1068.6|1068.8|1068.6|1069|1068.6|1068.8|1068.4|0
1629887060000|2021-08-25 10:24:20|1069|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.8|0
1629887070000|2021-08-25 10:24:30|1069.4|1069.2|1069.2|1068.8|1069.4|1069.2|1069.2|1068.8|0
1629887080000|2021-08-25 10:24:40|1069.4|1069|1069.2|1069|1069.4|1069|1069.2|1068.8|0
1629887090000|2021-08-25 10:24:50||1068.8||1068.8||1068.8||1068.8|0
1629887100000|2021-08-25 10:25:00|1069|1068.6|1068.8|1068.6|1069.2|1068.6|1068.8|1068.4|0
1629887110000|2021-08-25 10:25:10|1069|1068.8|1069.2|1068.6|1069.2|1068.8|1069|1068.6|0
1629887120000|2021-08-25 10:25:20|1069||1069||1069||1069||0
1629887130000|2021-08-25 10:25:30|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1629887140000|2021-08-25 10:25:40|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|0
1629887160000|2021-08-25 10:26:00|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1629887170000|2021-08-25 10:26:10|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1629887180000|2021-08-25 10:26:20|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1629887210000|2021-08-25 10:26:50|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1629887220000|2021-08-25 10:27:00|1068.6|1068.2|1068.8|1068.4|1069|1068.6|1068.6|1068.2|0
1629887230000|2021-08-25 10:27:10|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1629887240000|2021-08-25 10:27:20|1068.8||1069||1069||1068.8||0
1629887250000|2021-08-25 10:27:30|1069.2|1068.8|1069.2|1068.8|1069.4|1068.8|1069.2|1068.6|0
1629887280000|2021-08-25 10:28:00|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1629887290000|2021-08-25 10:28:10|1069.4|1069|1069.2|1069|1069.4|1069|1069.2|1069|0
1629887300000|2021-08-25 10:28:20|1069|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|0
1629887310000|2021-08-25 10:28:30||1068.8||1068.8||1068.8||1068.6|0
1629887340000|2021-08-25 10:29:00||1068.6||1068.6||1068.6||1068.6|0
1629887360000|2021-08-25 10:29:20|1068.8|1068.4|1068.8|1068.6|1069|1068.6|1068.8|1068.4|0
1629887370000|2021-08-25 10:29:30|1069|1068.8|1068.8|1068.6|1069|1068.8|1068.8|1068.6|0
1629887390000|2021-08-25 10:29:50|1068.6|1068.4|1068.6|1068.2|1068.8|1068.6|1068.6|1068.2|0
1629887400000|2021-08-25 10:30:00|1068.4|1068.4|1068.8|1068.4|1069|1068.6|1068.4|1068.4|0
1629887410000|2021-08-25 10:30:10|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1629887420000|2021-08-25 10:30:20|1068.4||1068.4||1068.4||1068.4||0
1629887430000|2021-08-25 10:30:30|1068.6||1068.6||1068.6||1068.4||0
1629887460000|2021-08-25 10:31:00|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|0
1629887480000|2021-08-25 10:31:20|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1629887490000|2021-08-25 10:31:30|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|0
1629887510000|2021-08-25 10:31:50|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1629887520000|2021-08-25 10:32:00|1068.6|1068.2|1068.8|1068.4|1069|1068.6|1068.6|1068.2|0
1629887530000|2021-08-25 10:32:10|1069|1068.6|1069|1068.6|1069.2|1068.6|1069|1068.6|0
1629887540000|2021-08-25 10:32:20||1068.8||1068.8||1068.8||1068.8|0
1629887560000|2021-08-25 10:32:40|1068.8|1068.6|1068.6|1068.2|1068.8|1068.6|1068.4|1068.2|0
1629887570000|2021-08-25 10:32:50|1068.4|1068.4|1068.8|1068.4|1069|1068.4|1068.4|1068.4|0
1629887590000|2021-08-25 10:33:10|1069|1068.6|1069|1068.6|1069.2|1068.6|1069|1068.6|0
1629887600000|2021-08-25 10:33:20||1068.4||1068.4||1068.4||1068.4|0
1629887610000|2021-08-25 10:33:30||1068.6||1068.6||1068.6||1068.6|0
1629887620000|2021-08-25 10:33:40|1069.2||1068.8||1069.2||1068.8||0
1629887630000|2021-08-25 10:33:50|1069||1069||1069||1068.8||0
1629887640000|2021-08-25 10:34:00|1068.8||1068.8||1069||1068.8||0
1629887650000|2021-08-25 10:34:10|1068.6|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.4|0
1629887660000|2021-08-25 10:34:20|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1629887670000|2021-08-25 10:34:30|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1629887680000|2021-08-25 10:34:40|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1629887690000|2021-08-25 10:34:50|1068.8|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|0
1629887700000|2021-08-25 10:35:00||1068.8||1068.8||1068.8||1068.8|0
1629887710000|2021-08-25 10:35:10|1069.2|1069|1069.4|1069|1069.4|1069|1069.2|1069|0
1629887720000|2021-08-25 10:35:20||1069.2||1069||1069.2||1069|0
1629887740000|2021-08-25 10:35:40||1069.2||1069||1069.2||1069|0
1629887750000|2021-08-25 10:35:50|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1629887790000|2021-08-25 10:36:30|1069|1069|1069|1068.8|1069.2|1069|1069|1068.8|0
1629887800000|2021-08-25 10:36:40|1068.8|1068.6|1068.8|1068.6|1069|1068.8|1068.8|1068.6|0
1629887820000|2021-08-25 10:37:00|1068.6|1068.4|1069|1068.6|1069|1068.6|1068.6|1068.2|0
1629887830000|2021-08-25 10:37:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1629887840000|2021-08-25 10:37:20||1068.6||1068.6||1068.6||1068.6|0
1629887850000|2021-08-25 10:37:30|1069|1068.8|1069|1068.6|1069.2|1069|1068.8|1068.6|0
1629887860000|2021-08-25 10:37:40|1068.8||1069||1069||1068.8||0
1629887890000|2021-08-25 10:38:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.6|1068.4|0
1629887920000|2021-08-25 10:38:40|1068.6|1068.6|1069|1068.6|1069|1068.6|1068.6|1068.4|0
1629887930000|2021-08-25 10:38:50|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1629887940000|2021-08-25 10:39:00|1068.8|1068.6|1068.8|1068.4|1069|1068.8|1068.8|1068.4|0
1629887960000|2021-08-25 10:39:20|1069|1068.6|1069|1068.6|1069|1068.8|1068.8|1068.6|0
1629887970000|2021-08-25 10:39:30|1069.2|1069|1069|1068.8|1069.4|1069.2|1069|1068.6|0
1629887990000|2021-08-25 10:39:50|1069.2|1068.6|1069.2|1068.8|1069.4|1069|1069.2|1068.6|0
1629888020000|2021-08-25 10:40:20|1069|1069|1069|1068.6|1069|1069|1069|1068.6|0
1629888030000|2021-08-25 10:40:30|1068.8|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|0
1629888040000|2021-08-25 10:40:40|1069.2|1068.8|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1629888050000|2021-08-25 10:40:50|1069|1068.6|1069|1068.6|1069.2|1068.6|1069|1068.6|0
1629888060000|2021-08-25 10:41:00|1068.8|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|0
1629888090000|2021-08-25 10:41:30||1068.8||1068.8||1068.8||1068.8|0
1629888100000|2021-08-25 10:41:40||1068.6||1068.8||1068.8||1068.6|0
1629888120000|2021-08-25 10:42:00|1069.2|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1629888130000|2021-08-25 10:42:10|1069.4|1069|1069.2|1069|1069.4|1069|1069.2|1069|0
1629888140000|2021-08-25 10:42:20|1069|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|0
1629888150000|2021-08-25 10:42:30|1068.8|1068.8|1069|1068.8|1069|1068.8|1068.8|1068.6|0
1629888160000|2021-08-25 10:42:40|1069.2|1069|1069|1068.6|1069.2|1069|1068.8|1068.4|0
1629888170000|2021-08-25 10:42:50|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1629888180000|2021-08-25 10:43:00|1069|1068.6|1069|1068.6|1069.4|1069|1068.8|1068.4|0
1629888190000|2021-08-25 10:43:10|1068.8|1068.4|1068.8|1068.4|1069|1068.4|1068.8|1068.4|0
1629888200000|2021-08-25 10:43:20|1068.6|1068.2|1068.6|1068.2|1068.8|1068.2|1068.6|1068.2|0
1629888210000|2021-08-25 10:43:30|1068.4||1068.4||1068.6||1068.4||0
1629888220000|2021-08-25 10:43:40|1068.6|1068.4|1068.2|1068|1068.6|1068.4|1068.2|1068|0
1629888230000|2021-08-25 10:43:50||1067.8||1067.8||1068||1067.8|0
1629888240000|2021-08-25 10:44:00|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.2|1068|0
1629888250000|2021-08-25 10:44:10|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1629888260000|2021-08-25 10:44:20|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1068|0
1629888270000|2021-08-25 10:44:30||1068.4||1068.2||1068.4||1068.2|0
1629888280000|2021-08-25 10:44:40|1068.4|1068|1068.6|1068.2|1068.6|1068.4|1068.2|1068|0
1629888300000|2021-08-25 10:45:00|1068.4|1068.4|1068.6|1068.4|1068.6|1068.4|1068.4|1068.2|0
1629888310000|2021-08-25 10:45:10|1068.8||1068.8||1068.8||1068.6||0
1629888320000|2021-08-25 10:45:20|1069|1068.6|1068.8|1068.6|1069|1068.6|1068.8|1068.4|0
1629888350000|2021-08-25 10:45:50|1069|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.6|0
1629888360000|2021-08-25 10:46:00|1069.2|1068.6|1069|1068.6|1069.2|1068.6|1068.8|1068.6|0
1629888370000|2021-08-25 10:46:10|1068.8||1069||1069||1068.8||0
1629888400000|2021-08-25 10:46:40|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069.2|1068.8|0
1629888410000|2021-08-25 10:46:50|1069.4|1069|1069.4|1069|1069.4|1069|1069.2|1069|0
1629888420000|2021-08-25 10:47:00|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.6|0
1629888430000|2021-08-25 10:47:10|1068.8|1068.8|1069.2|1068.6|1069.2|1068.8|1068.8|1068.6|0
1629888440000|2021-08-25 10:47:20|1069.4|1068.8|1069.6|1069.2|1069.6|1069.2|1069.2|1068.8|0
1629888450000|2021-08-25 10:47:30|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1629888470000|2021-08-25 10:47:50||1069||1069||1069||1069|0
1629888480000|2021-08-25 10:48:00||1069.2||1069.2||1069.2||1069|0
1629888490000|2021-08-25 10:48:10|1069.2|1069|1069.6|1069.2|1069.6|1069.4|1069.2|1069|0
1629888500000|2021-08-25 10:48:20|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.2|0
1629888510000|2021-08-25 10:48:30|1070|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.4|0
1629888520000|2021-08-25 10:48:40|1070.2|1069.8|1070.2|1070|1070.4|1070|1070.2|1069.8|0
1629888530000|2021-08-25 10:48:50|1070.4|1069.8|1070.2|1070|1070.4|1070|1070.2|1069.8|0
1629888540000|2021-08-25 10:49:00|1070.4|1070.2|1070.6|1070.4|1070.6|1070.4|1070.4|1070|0
1629888550000|2021-08-25 10:49:10|1070.4|1070.2|1070.2|1069.8|1070.4|1070.2|1070.2|1069.8|0
1629888560000|2021-08-25 10:49:20|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|0
1629888570000|2021-08-25 10:49:30|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|0
1629888580000|2021-08-25 10:49:40|1069.6|1069.6|1070|1069.4|1070|1069.6|1069.6|1069.4|0
1629888590000|2021-08-25 10:49:50||1069.6||1069.4||1069.6||1069.4|0
1629888600000|2021-08-25 10:50:00||1069.6||1069.6||1069.6||1069.6|0
1629888620000|2021-08-25 10:50:20||1069.8||1069.6||1069.8||1069.6|0
1629888630000|2021-08-25 10:50:30||1069.8||1069.8||1069.8||1069.6|0
1629888640000|2021-08-25 10:50:40|1069.8|1069.6|1069.8|1069.4|1069.8|1069.6|1069.8|1069.4|0
1629888650000|2021-08-25 10:50:50||1069.6||1069.6||1069.6||1069.4|0
1629888660000|2021-08-25 10:51:00||1069.4||1069.4||1069.4||1069.4|0
1629888670000|2021-08-25 10:51:10||1069.6||1069.6||1069.6||1069.6|0
1629888680000|2021-08-25 10:51:20|1070|1069.4|1070.2|1069.8|1070.2|1069.8|1070|1069.4|0
1629888690000|2021-08-25 10:51:30|1070|1069.6|1070.2|1069.6|1070.2|1069.8|1070|1069.6|0
1629888700000|2021-08-25 10:51:40|1070||1070||1070||1070||0
1629888710000|2021-08-25 10:51:50|1070.2|1069.8|1070.4|1070|1070.6|1070|1070.2|1069.8|0
1629888720000|2021-08-25 10:52:00|1070.6|1070.2|1070.6|1070.4|1070.6|1070.4|1070.6|1070.2|0
1629888730000|2021-08-25 10:52:10|1070.8|1070.6|1070.8|1070.6|1071|1070.8|1070.8|1070.4|0
1629888740000|2021-08-25 10:52:20|1070.6|1070.4|1070.6|1070.4|1070.8|1070.4|1070.6|1070.4|0
1629888750000|2021-08-25 10:52:30|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.6|1070.6|0
1629888760000|2021-08-25 10:52:40||1070.8||1070.8||1070.8||1070.6|0
1629888780000|2021-08-25 10:53:00||1070.6||1070.6||1070.6||1070.6|0
1629888800000|2021-08-25 10:53:20|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|0
1629888810000|2021-08-25 10:53:30|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|0
1629888820000|2021-08-25 10:53:40||1071.2||1071||1071.2||1071|0
1629888840000|2021-08-25 10:54:00|1071.2|1071.2|1070.8|1070.6|1071.2|1071.2|1070.8|1070.6|0
1629888860000|2021-08-25 10:54:20|1070.6|1070.4|1070.2|1070|1070.6|1070.4|1070.2|1070|0
1629888870000|2021-08-25 10:54:30|1070|1069.8|1070.6|1070|1070.6|1070|1070|1069.6|0
1629888880000|2021-08-25 10:54:40|1070.8|1070.2|1070.6|1070.4|1070.8|1070.4|1070.6|1070.2|0
1629888890000|2021-08-25 10:54:50||1070.2||1070.4||1070.4||1070.2|0
1629888900000|2021-08-25 10:55:00|1070.8|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.6|0
1629888910000|2021-08-25 10:55:10|1070.8|1070.4|1071.2|1070.8|1071.2|1070.8|1070.8|1070.4|0
1629888940000|2021-08-25 10:55:40|1071||1071.2||1071.2||1071||0
1629888950000|2021-08-25 10:55:50|1071|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.6|0
1629888960000|2021-08-25 10:56:00|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|0
1629888970000|2021-08-25 10:56:10|1071|1070.6|1071|1070.4|1071|1070.6|1071|1070.4|0
1629888980000|2021-08-25 10:56:20||1070.6||1070.4||1070.6||1070.4|0
1629888990000|2021-08-25 10:56:30||1070.6||1070.6||1070.6||1070.6|0
1629889010000|2021-08-25 10:56:50|1070.8|1070.4|1070.6|1070.4|1070.8|1070.4|1070.6|1070.4|0
1629889020000|2021-08-25 10:57:00|1070.8||1070.6||1070.8||1070.6||0
1629889030000|2021-08-25 10:57:10|1070.4|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1629889060000|2021-08-25 10:57:40||1070.4||1070.4||1070.4||1070.4|0
1629889090000|2021-08-25 10:58:10|1070.8|1070.6|1071.2|1070.8|1071.2|1070.8|1070.8|1070.6|0
1629889100000|2021-08-25 10:58:20|1071.4|1071|1071.2|1071|1071.4|1071|1071.2|1070.8|0
1629889110000|2021-08-25 10:58:30|1071.4|1071.2|1071.2|1071|1071.6|1071.2|1071.2|1071|0
1629889120000|2021-08-25 10:58:40|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071.2|0
1629889130000|2021-08-25 10:58:50|1071.4|1071.4|1071.4|1071|1071.4|1071.4|1071.2|1071|0
1629889140000|2021-08-25 10:59:00|1071.2|1071.2|1071.4|1071|1071.6|1071.2|1071.2|1071|0
1629889150000|2021-08-25 10:59:10|1071.6|1071.2|1071.6|1071|1071.6|1071.2|1071.4|1071|0
1629889160000|2021-08-25 10:59:20|1071.4||1071.4||1071.4||1071.4||0
1629889170000|2021-08-25 10:59:30|1071.2|1071.2|1071.4|1071|1071.4|1071.2|1071.2|1071|0
1629889180000|2021-08-25 10:59:40|1071.2||1071.2||1071.2||1071.2||0
1629889190000|2021-08-25 10:59:50|1071|1070.8|1071.2|1070.8|1071.4|1070.8|1071|1070.8|0
1629889320000|2021-08-25 11:02:00|1071.4|1070.6|1070.8|1070.4|1071.4|1070.6|1070.8|1070|0
1629889330000|2021-08-25 11:02:10|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1629889340000|2021-08-25 11:02:20|1071||1070.8||1071||1070.8||0
1629889350000|2021-08-25 11:02:30|1071||1071||1071||1070.8||0
1629889360000|2021-08-25 11:02:40|1070.8||1070.8||1070.8||1070.8||0
1629889370000|2021-08-25 11:02:50|1071|1070.6|1071|1070.6|1071|1070.8|1071|1070.6|0
1629889380000|2021-08-25 11:03:00|1070.8|1070.4|1070.6|1070.4|1070.8|1070.4|1070.6|1070.4|0
1629889390000|2021-08-25 11:03:10|1070.4|1070.2|1070.6|1070.2|1070.6|1070.4|1070.4|1070.2|0
1629889400000|2021-08-25 11:03:20|1070.8|1070.4|1070.6|1070.4|1070.8|1070.6|1070.6|1070.4|0
1629889410000|2021-08-25 11:03:30||1070.2||1070.4||1070.4||1070.2|0
1629889420000|2021-08-25 11:03:40|1070.4|1070.2|1071|1070.6|1071|1070.6|1070.4|1070.2|0
1629889430000|2021-08-25 11:03:50|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|0
1629889440000|2021-08-25 11:04:00|1071.4||1071.4||1071.4||1071.2||0
1629889450000|2021-08-25 11:04:10|1071.2||1071.2||1071.2||1071.2||0
1629889490000|2021-08-25 11:04:50|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.4|0
1629889500000|2021-08-25 11:05:00|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.6|0
1629889510000|2021-08-25 11:05:10|1071|1070.6|1071|1070.6|1071|1070.8|1071|1070.6|0
1629889530000|2021-08-25 11:05:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|0
1629889540000|2021-08-25 11:05:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|0
1629889550000|2021-08-25 11:05:50|1070.4|1070|1070.2|1069.8|1070.6|1070.2|1070.2|1069.8|0
1629889560000|2021-08-25 11:06:00|1069.8|1069.6|1070.2|1070|1070.4|1070|1069.8|1069.6|0
1629889570000|2021-08-25 11:06:10||1069.8||1070||1070||1069.8|0
1629889580000|2021-08-25 11:06:20||1069.8||1070||1070||1069.8|0
1629889600000|2021-08-25 11:06:40|1070.4|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1070|0
1629889610000|2021-08-25 11:06:50|1070.6|1070.4|1070.6|1070.4|1070.6|1070.4|1070.6|1070.4|0
1629889620000|2021-08-25 11:07:00|1070.4|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1070.2|0
1629889630000|2021-08-25 11:07:10|1070.6|1070|1070.2|1070|1070.8|1070.2|1070.2|1070|0
1629889640000|2021-08-25 11:07:20|1070.4||1070.4||1070.4||1070.4||0
1629889650000|2021-08-25 11:07:30|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|0
1629889660000|2021-08-25 11:07:40|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1629889670000|2021-08-25 11:07:50|1070|1069.6|1070.2|1069.6|1070.2|1069.6|1070|1069.6|0
1629889680000|2021-08-25 11:08:00|1070||1070||1070.2||1069.8||0
1629889720000|2021-08-25 11:08:40|1070.2|1069.8|1070|1069.8|1070.2|1069.8|1070|1069.8|0
1629889730000|2021-08-25 11:08:50|1070.2||1070.2||1070.2||1070.2||0
1629889740000|2021-08-25 11:09:00|1070|1069.6|1070|1069.6|1070.2|1069.6|1069.8|1069.6|0
1629889750000|2021-08-25 11:09:10|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1629889760000|2021-08-25 11:09:20|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|0
1629889770000|2021-08-25 11:09:30|1070.4|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070|0
1629889780000|2021-08-25 11:09:40|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1629889790000|2021-08-25 11:09:50|1071|1070.2|1071.4|1071|1071.4|1071|1071|1070.2|0
1629889800000|2021-08-25 11:10:00|1071.2|1070.8|1071.6|1071.4|1071.8|1071.4|1071.2|1070.8|0
1629889810000|2021-08-25 11:10:10|1071.4|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071.2|0
1629889820000|2021-08-25 11:10:20|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|0
1629889830000|2021-08-25 11:10:30|1071.4|1071|1071.6|1071|1071.6|1071.2|1071.2|1071|0
1629889850000|2021-08-25 11:10:50|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1629889860000|2021-08-25 11:11:00|1071.6|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1629889880000|2021-08-25 11:11:20|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|0
1629889890000|2021-08-25 11:11:30|1071.6|1071.2|1071.6|1071|1071.6|1071.2|1071.6|1071|0
1629889900000|2021-08-25 11:11:40|1071.8|1071.2|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|0
1629889910000|2021-08-25 11:11:50|1071.6|1071|1071.4|1071|1071.6|1071.2|1071.2|1071|0
1629889920000|2021-08-25 11:12:00|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1629889930000|2021-08-25 11:12:10|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1629889940000|2021-08-25 11:12:20|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1629889950000|2021-08-25 11:12:30|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1629889960000|2021-08-25 11:12:40|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.4|0
1629889970000|2021-08-25 11:12:50|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1629889980000|2021-08-25 11:13:00|1071.4|1071|1071.2|1070.8|1071.4|1071.2|1071.2|1070.8|0
1629889990000|2021-08-25 11:13:10|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|0
1629890020000|2021-08-25 11:13:40|1071.2|1070.8|1071|1070.8|1071.2|1070.8|1071|1070.8|0
1629890030000|2021-08-25 11:13:50|1071.2||1071.2||1071.2||1071||0
1629890040000|2021-08-25 11:14:00|1071||1071.2||1071.2||1071||0
1629890070000|2021-08-25 11:14:30|1071||1071.2||1071.2||1071||0
1629890080000|2021-08-25 11:14:40|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|0
1629890090000|2021-08-25 11:14:50|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1629890100000|2021-08-25 11:15:00|1072|1071.2|1072|1071.6|1072|1071.6|1071.8|1071.2|0
1629890110000|2021-08-25 11:15:10|1071.8||1072||1072||1071.8||0
1629890120000|2021-08-25 11:15:20|1071.8|1071.4|1072|1071.4|1072|1071.6|1071.6|1071.4|0
1629890130000|2021-08-25 11:15:30|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071.4|1071|0
1629890140000|2021-08-25 11:15:40|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1629890160000|2021-08-25 11:16:00|1071.6||1071.6||1071.6||1071.6||0
1629890170000|2021-08-25 11:16:10|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|0
1629890180000|2021-08-25 11:16:20|1071.6|1071.4|1072|1071.4|1072|1071.6|1071.6|1071.4|0
1629890190000|2021-08-25 11:16:30|1071.8|1071.6|1072|1071.8|1072|1071.8|1071.8|1071.6|0
1629890200000|2021-08-25 11:16:40|1071.8|1071.6|1071.8|1071.4|1072|1071.8|1071.8|1071.4|0
1629890210000|2021-08-25 11:16:50|1072|1071.6|1072.2|1071.6|1072.2|1071.6|1071.8|1071.4|0
1629890220000|2021-08-25 11:17:00|1072||1072||1072.2||1072||0
1629890240000|2021-08-25 11:17:20|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1629890250000|2021-08-25 11:17:30|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1629890260000|2021-08-25 11:17:40|1072||1072.2||1072.2||1072||0
1629890270000|2021-08-25 11:17:50|1072||1072||1072||1072||0
1629890280000|2021-08-25 11:18:00|1072.2|1072|1072.2|1071.8|1072.2|1072|1072.2|1071.8|0
1629890290000|2021-08-25 11:18:10||1072||1071.8||1072||1071.8|0
1629890300000|2021-08-25 11:18:20|1072|1072|1072|1071.6|1072|1072|1072|1071.6|0
1629890330000|2021-08-25 11:18:50|1072.2||1072.2||1072.2||1072||0
1629890340000|2021-08-25 11:19:00|1072.4|1071.8|1072.2|1072|1072.4|1072|1072.2|1071.8|0
1629890360000|2021-08-25 11:19:20|1072.4||1072.4||1072.4||1072.4||0
1629890370000|2021-08-25 11:19:30||1072.2||1072||1072.2||1072|0
1629890380000|2021-08-25 11:19:40|1072.2|1071.8|1071.8|1071.6|1072.2|1071.8|1071.8|1071.6|0
1629890390000|2021-08-25 11:19:50|1072|1071.8|1072.2|1071.6|1072.2|1071.8|1072|1071.6|0
1629890400000|2021-08-25 11:20:00|1072|1071.4|1072.2|1071.6|1072.2|1071.8|1071.8|1071.4|0
1629890420000|2021-08-25 11:20:20|1072|1071.8|1072.2|1071.8|1072.4|1072|1072|1071.8|0
1629890430000|2021-08-25 11:20:30|1072.4|1072|1071.8|1071.6|1072.4|1072|1071.8|1071.6|0
1629890440000|2021-08-25 11:20:40|1072|1071.4|1071.8|1071.6|1072|1071.6|1071.6|1071.4|0
1629890450000|2021-08-25 11:20:50|1072||1072||1072||1071.8||0
1629890460000|2021-08-25 11:21:00|1071.8||1072||1072||1071.8||0
1629890470000|2021-08-25 11:21:10|1071.8||1072||1072||1071.8||0
1629890480000|2021-08-25 11:21:20|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1629890500000|2021-08-25 11:21:40|1071.6|1071.2|1071.8|1071.2|1071.8|1071.4|1071.6|1071.2|0
1629890510000|2021-08-25 11:21:50|1071.6|1071.4|1071.8|1071.4|1071.8|1071.4|1071.2|1071|0
1629890520000|2021-08-25 11:22:00|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071|0
1629890530000|2021-08-25 11:22:10|1071.6|1071.2|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|0
1629890540000|2021-08-25 11:22:20|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1629890550000|2021-08-25 11:22:30|1072|1071.2|1071.8|1071.4|1072|1071.6|1071.8|1071.2|0
1629890560000|2021-08-25 11:22:40|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|0
1629890570000|2021-08-25 11:22:50|1072.2||1072.2||1072.2||1072.2||0
1629890590000|2021-08-25 11:23:10|1072||1072||1072||1072||0
1629890610000|2021-08-25 11:23:30|1072.2||1072.2||1072.2||1072.2||0
1629890630000|2021-08-25 11:23:50|1072||1072||1072||1071.8||0
1629890640000|2021-08-25 11:24:00|1071.8||1071.8||1071.8||1071.8||0
1629890650000|2021-08-25 11:24:10|1072||1072||1072||1072||0
1629890660000|2021-08-25 11:24:20|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1629890670000|2021-08-25 11:24:30|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1629890690000|2021-08-25 11:24:50|1072.2||1072||1072.2||1072||0
1629890700000|2021-08-25 11:25:00|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|0
1629890710000|2021-08-25 11:25:10|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1072|0
1629890730000|2021-08-25 11:25:30|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|0
1629890740000|2021-08-25 11:25:40|1072.4|1072|1072.6|1072|1072.6|1072.2|1072.4|1072|0
1629890750000|2021-08-25 11:25:50|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|0
1629890760000|2021-08-25 11:26:00|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|0
1629890770000|2021-08-25 11:26:10|1073|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.4|0
1629890790000|2021-08-25 11:26:30|1072.6|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.4|0
1629890810000|2021-08-25 11:26:50|1072.8|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|0
1629890820000|2021-08-25 11:27:00|1072.6|1072.2|1072.6|1072.4|1072.6|1072.4|1072.6|1072.2|0
1629890910000|2021-08-25 11:28:30||1072.2||1072.4||1072.4||1072.2|0
1629890920000|2021-08-25 11:28:40|1072.8||1072.8||1072.8||1072.8||0
1629890940000|2021-08-25 11:29:00|1073|1072.8|1072.8|1072.6|1073|1072.8|1072.8|1072.4|0
1629890950000|2021-08-25 11:29:10|1072.6|1072.4|1072.8|1072.4|1073|1072.6|1072.6|1072.4|0
1629890960000|2021-08-25 11:29:20|1073|1072.6|1073|1072.8|1073.2|1073|1073|1072.6|0
1629890970000|2021-08-25 11:29:30|1072.8|1072.6|1073.2|1072.8|1073.4|1072.8|1072.8|1072.6|0
1629890990000|2021-08-25 11:29:50|1073||1073||1073||1073||0
1629891000000|2021-08-25 11:30:00|1072.8|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.6|0
1629891030000|2021-08-25 11:30:30|1073|1072.8|1073|1072.6|1073|1072.8|1073|1072.6|0
1629891040000|2021-08-25 11:30:40|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|0
1629891070000|2021-08-25 11:31:10|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1071.8|0
1629891080000|2021-08-25 11:31:20|1072.2|1072.2|1072.2|1072|1072.2|1072.2|1072.2|1071.8|0
1629891090000|2021-08-25 11:31:30|1072.4||1072.4||1072.4||1072.2||0
1629891100000|2021-08-25 11:31:40|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1071.8|0
1629891110000|2021-08-25 11:31:50|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.8|0
1629891120000|2021-08-25 11:32:00||1072||1071.8||1072||1071.8|0
1629891130000|2021-08-25 11:32:10|1072||1072.2||1072.2||1072||0
1629891140000|2021-08-25 11:32:20|1072|1071.6|1072.2|1071.6|1072.2|1071.8|1071.8|1071.6|0
1629891150000|2021-08-25 11:32:30|1072|1071.8|1072.4|1072|1072.6|1072.2|1072|1071.8|0
1629891160000|2021-08-25 11:32:40|1072.6|1072.2|1072|1071.6|1072.6|1072.2|1072|1071.6|0
1629891180000|2021-08-25 11:33:00||1071.8||1071.6||1071.8||1071.6|0
1629891190000|2021-08-25 11:33:10|1071.8|1071.4|1070.8|1070.4|1071.8|1071.4|1068.4|1068.2|0
1629891200000|2021-08-25 11:33:20||1070.6||1070.6||1070.6||1070.6|0
1629891210000|2021-08-25 11:33:30|1070.6|1070.4|1070.4|1070|1070.6|1070.4|1070.2|1070|0
1629891230000|2021-08-25 11:33:50|1070.2|1069.8|1070.6|1070.2|1070.8|1070.2|1070.2|1069.8|0
1629891240000|2021-08-25 11:34:00|1070.4|1070|1070.2|1070|1070.4|1070|1070.2|1069.8|0
1629891250000|2021-08-25 11:34:10|1070|1069.8|1070|1069.8|1070|1069.8|1070|1069.8|0
1629891260000|2021-08-25 11:34:20|1069.8|1069.6|1069.8|1069.6|1070|1069.6|1069.8|1069.6|0
1629891270000|2021-08-25 11:34:30|1070|1069.8|1070.2|1069.8|1070.2|1070|1070|1069.6|0
1629891280000|2021-08-25 11:34:40|1070.4|1070|1070.4|1070|1070.6|1070|1070.4|1069.8|0
1629891290000|2021-08-25 11:34:50|1070.6|1070.2|1071|1070.8|1071.2|1070.8|1070.6|1070.2|0
1629891300000|2021-08-25 11:35:00|1071.2|1070.6|1071|1070.8|1071.2|1070.8|1071|1070.6|0
1629891310000|2021-08-25 11:35:10|1070.8|1070.6|1071.6|1071.2|1071.6|1071.2|1070.8|1070.6|0
1629891320000|2021-08-25 11:35:20|1071.8||1071.8||1071.8||1071.8||0
1629891330000|2021-08-25 11:35:30|1071.6||1071.6||1071.6||1071.6||0
1629891340000|2021-08-25 11:35:40|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1070.8|0
1629891350000|2021-08-25 11:35:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|0
1629891390000|2021-08-25 11:36:30|1071.6|1071.6|1071.6|1071.2|1071.8|1071.6|1071.6|1071.2|0
1629891410000|2021-08-25 11:36:50|1071.4|1071|1071.4|1071|1071.8|1071.6|1071.2|1071|0
1629891420000|2021-08-25 11:37:00|1071.2|1071.2|1071.8|1071.4|1071.8|1071.4|1071.2|1071.2|0
1629891430000|2021-08-25 11:37:10|1072||1071.8||1072||1071.8||0
1629891440000|2021-08-25 11:37:20|1071.6|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071.2|0
1629891460000|2021-08-25 11:37:40|1071.8||1071.6||1071.8||1071.6||0
1629891470000|2021-08-25 11:37:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.4|0
1629891480000|2021-08-25 11:38:00|1072|1071.6|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1629891490000|2021-08-25 11:38:10|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1629891500000|2021-08-25 11:38:20|1072|1071.6|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1629891510000|2021-08-25 11:38:30|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1629891520000|2021-08-25 11:38:40|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1629891530000|2021-08-25 11:38:50|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1629891540000|2021-08-25 11:39:00|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1629891550000|2021-08-25 11:39:10|1071.6|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071|0
1629891560000|2021-08-25 11:39:20|1071.2|1071|1071.4|1070.8|1071.6|1071|1071.2|1070.8|0
1629891570000|2021-08-25 11:39:30|1071.2||1071.2||1071.2||1071.2||0
1629891580000|2021-08-25 11:39:40|1070.8|1070.6|1070.8|1070.4|1071|1070.8|1070.6|1070.4|0
1629891600000|2021-08-25 11:40:00|1071|1070.6|1070.6|1070.2|1071|1070.6|1070.4|1070.2|0
1629891610000|2021-08-25 11:40:10|1070.4|1070|1070.4|1070.2|1070.8|1070.4|1070.4|1070|0
1629891620000|2021-08-25 11:40:20|1070.6|1070.4|1071.2|1070.6|1071.2|1070.6|1070.6|1070.4|0
1629891630000|2021-08-25 11:40:30|1071.4|1070.8|1071.4|1070.8|1071.4|1071|1071.4|1070.6|0
1629891640000|2021-08-25 11:40:40|1071.2|1071|1071.4|1071|1071.6|1071.2|1071.2|1071|0
1629891650000|2021-08-25 11:40:50|1071.2||1071.4||1071.4||1071.2||0
1629891660000|2021-08-25 11:41:00|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1629891670000|2021-08-25 11:41:10|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.2|1070.8|0
1629891680000|2021-08-25 11:41:20|1071.2|1071|1071.4|1071|1071.4|1071|1071.2|1071|0
1629891690000|2021-08-25 11:41:30|1071.6||1071.4||1071.6||1071.4||0
1629891700000|2021-08-25 11:41:40|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|0
1629891710000|2021-08-25 11:41:50|1071.2||1071.2||1071.4||1071.2||0
1629891720000|2021-08-25 11:42:00|1071.4|1071.2|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|0
1629891730000|2021-08-25 11:42:10||1071||1071.2||1071.2||1071|0
1629891740000|2021-08-25 11:42:20||1071||1071||1071||1071|0
1629891750000|2021-08-25 11:42:30||1071.2||1071.2||1071.2||1071|0
1629891760000|2021-08-25 11:42:40||1071||1071.2||1071.2||1071|0
1629891770000|2021-08-25 11:42:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1629891780000|2021-08-25 11:43:00|1072|1071.8|1071.8|1071.4|1072.2|1071.8|1071.8|1071.4|0
1629891790000|2021-08-25 11:43:10|1071.6|1071.2|1071.2|1071|1071.8|1071.2|1071.2|1070.8|0
1629891800000|2021-08-25 11:43:20|1071.4|1071.2|1071.6|1071.2|1071.8|1071.2|1071.2|1071|0
1629891810000|2021-08-25 11:43:30|1071.8|1071.4|1072|1071.4|1072|1071.6|1071.8|1071.2|0
1629891820000|2021-08-25 11:43:40|1071.8||1071.8||1071.8||1071.8||0
1629891840000|2021-08-25 11:44:00|1072||1071.8||1072||1071.8||0
1629891850000|2021-08-25 11:44:10|1071.6|1071.2|1071.8|1071.4|1072|1071.4|1071.6|1071.2|0
1629891860000|2021-08-25 11:44:20|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|0
1629891870000|2021-08-25 11:44:30|1071.8|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.6|0
1629891890000|2021-08-25 11:44:50|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1629891900000|2021-08-25 11:45:00|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1629891910000|2021-08-25 11:45:10|1072.4||1072.2||1072.4||1072.2||0
1629891920000|2021-08-25 11:45:20|1072|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.6|0
1629891930000|2021-08-25 11:45:30|1072.2|1071.8|1071.8|1071.4|1072.2|1071.8|1071.8|1071.4|0
1629891940000|2021-08-25 11:45:40|1071.6|1071.2|1071.6|1071|1071.6|1071.2|1071.4|1071|0
1629891950000|2021-08-25 11:45:50||1071.2||1071.2||1071.2||1071.2|0
1629891960000|2021-08-25 11:46:00|1071.4|1071|1071.4|1071.2|1071.6|1071.2|1071.4|1071|0
1629891970000|2021-08-25 11:46:10|1071.6|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1629891980000|2021-08-25 11:46:20|1072|1071.6|1072|1071.4|1072|1071.6|1071.8|1071.4|0
1629891990000|2021-08-25 11:46:30|1071.8||1071.8||1071.8||1071.8||0
1629892020000|2021-08-25 11:47:00||1071.6||1071.6||1071.6||1071.6|0
1629892030000|2021-08-25 11:47:10|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.8|0
1629892040000|2021-08-25 11:47:20||1071.6||1071.8||1071.8||1071.6|0
1629892090000|2021-08-25 11:48:10|1072|1071.6|1071.4|1071|1072|1071.6|1071|1070.8|0
1629892100000|2021-08-25 11:48:20|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1629892130000|2021-08-25 11:48:50|1071.4|1071|1071.2|1071|1071.4|1071|1071.2|1071|0
1629892140000|2021-08-25 11:49:00|1071.4|1071.2|1071.4|1071|1071.6|1071.2|1071.4|1071|0
1629892160000|2021-08-25 11:49:20|1071.2|1070.8|1071|1070.8|1071.2|1070.8|1071|1070.8|0
1629892180000|2021-08-25 11:49:40|1071.2|1071|1071.2|1071|1071.2|1071|1071.2|1070.8|0
1629892190000|2021-08-25 11:49:50|1071|1070.8|1071.2|1070.8|1071.2|1070.8|1071|1070.8|0
1629892210000|2021-08-25 11:50:10||1071||1070.8||1071||1070.8|0
1629892220000|2021-08-25 11:50:20||1071||1070.8||1071||1070.8|0
1629892260000|2021-08-25 11:51:00||1071||1070.8||1071||1070.8|0
1629892270000|2021-08-25 11:51:10||1071||1071||1071||1071|0
1629892280000|2021-08-25 11:51:20||1070.8||1071||1071||1070.8|0
1629892290000|2021-08-25 11:51:30|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071.2|0
1629892300000|2021-08-25 11:51:40|1071.4|1071|1071.4|1071|1071.4|1071|1071.2|1070.8|0
1629892310000|2021-08-25 11:51:50|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071|1070.8|0
1629892320000|2021-08-25 11:52:00|1071||1071||1071.2||1071||0
1629892330000|2021-08-25 11:52:10|1071.2|1071|1071.4|1070.8|1071.4|1071|1071.2|1070.8|0
1629892340000|2021-08-25 11:52:20|1071.2||1071.2||1071.4||1071.2||0
1629892350000|2021-08-25 11:52:30|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1070.8|0
1629892370000|2021-08-25 11:52:50|1071.6|1071.4|1071.6|1071.4|1071.8|1071.4|1071.6|1071.2|0
1629892380000|2021-08-25 11:53:00|1071.4|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|0
1629892390000|2021-08-25 11:53:10||1071||1071.2||1071.2||1071|0
1629892420000|2021-08-25 11:53:40|1071.4|1071|1071.2|1070.8|1071.6|1071|1071.2|1070.8|0
1629892440000|2021-08-25 11:54:00|1071.4|1071|1071.6|1071.4|1072.2|1071.8|1071.4|1070.8|0
1629892450000|2021-08-25 11:54:10|1071.8|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.6|0
1629892460000|2021-08-25 11:54:20|1072.2|1071.8|1072.4|1071.8|1072.4|1071.8|1072.2|1071.8|0
1629892470000|2021-08-25 11:54:30|1072.2||1072.2||1072.2||1072.2||0
1629892500000|2021-08-25 11:55:00|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1629892510000|2021-08-25 11:55:10|1072|1071.6|1072.2|1071.6|1072.2|1071.8|1072|1071.6|0
1629892520000|2021-08-25 11:55:20|1072|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1629892530000|2021-08-25 11:55:30|1072.2|1071.8|1072|1071.8|1072.4|1072|1072|1071.6|0
1629892540000|2021-08-25 11:55:40|1072.2|1071.6|1072.2|1071.8|1072.2|1071.8|1072.2|1071.6|0
1629892550000|2021-08-25 11:55:50|1072.4||1072.4||1072.4||1072.2||0
1629892560000|2021-08-25 11:56:00|1072.2||1072.2||1072.2||1072||0
1629892570000|2021-08-25 11:56:10|1072.4|1072|1072.4|1072|1072.6|1072.4|1072.2|1072|0
1629892600000|2021-08-25 11:56:40|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|0
1629892610000|2021-08-25 11:56:50|1072.6||1072.8||1072.8||1072.6||0
1629892620000|2021-08-25 11:57:00|1072.6||1072.8||1072.8||1072.6||0
1629892650000|2021-08-25 11:57:30|1072.6||1072.8||1072.8||1072.6||0
1629892660000|2021-08-25 11:57:40|1073|1072.6|1073.2|1073|1073.2|1073|1073|1072.6|0
1629892670000|2021-08-25 11:57:50||1072.8||1072.8||1072.8||1072.8|0
1629892680000|2021-08-25 11:58:00||1073||1073||1073||1073|0
1629892690000|2021-08-25 11:58:10|1073.4|1072.8|1073.4|1073|1073.6|1073.2|1073.4|1072.8|0
1629892700000|2021-08-25 11:58:20|1073.2|1073.2|1073.2|1073|1073.4|1073.2|1073.2|1073|0
1629892710000|2021-08-25 11:58:30|1073|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|0
1629892730000|2021-08-25 11:58:50|1072.8|1072.4|1072.8|1072.6|1073|1072.6|1072.8|1072.4|0
1629892740000|2021-08-25 11:59:00|1072.6|1072.4|1073|1072.6|1073|1072.6|1072.6|1072.4|0
1629892750000|2021-08-25 11:59:10|1072.8||1072.8||1073||1072.8||0
1629892770000|2021-08-25 11:59:30|1072.6|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.4|0
1629892790000|2021-08-25 11:59:50|1073|1072.6|1073.2|1072.6|1073.4|1072.8|1073|1072.6|0
1629892800000|2021-08-25 12:00:00|1073.4|1072.8|1073.4|1073|1073.6|1073.2|1073.4|1072.8|0
1629892810000|2021-08-25 12:00:10|1073.6|1073.2|1074|1073.6|1074|1073.6|1073.6|1073.2|0
1629892820000|2021-08-25 12:00:20|1073.8|1073.4|1073.6|1073.4|1073.8|1073.6|1073.6|1073.4|0
1629892830000|2021-08-25 12:00:30|1073.4|1073.2|1073.2|1073|1073.6|1073.2|1073.2|1072.8|0
1629892850000|2021-08-25 12:00:50|1073|1072.8|1072.8|1072.4|1073.2|1073|1072.8|1072.4|0
1629892860000|2021-08-25 12:01:00|1073||1072.8||1073||1072.8||0
1629892870000|2021-08-25 12:01:10|1073|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.4|0
1629892910000|2021-08-25 12:01:50|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1072.8|1072.6|0
1629892920000|2021-08-25 12:02:00|1073.2|1072.8|1073.2|1073|1073.2|1073|1073.2|1072.8|0
1629892930000|2021-08-25 12:02:10||1072.8||1073||1073||1072.8|0
1629892950000|2021-08-25 12:02:30|1073|1072.8|1073.2|1073|1073.2|1073|1073|1072.8|0
1629892960000|2021-08-25 12:02:40|1073|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.6|0
1629892970000|2021-08-25 12:02:50|1073|1073|1073.2|1072.8|1073.2|1073|1073|1072.8|0
1629892990000|2021-08-25 12:03:10|1073|1073|1073.2|1072.8|1073.2|1073|1073|1072.8|0
1629893000000|2021-08-25 12:03:20|1073.4|1073.2|1073.4|1073.2|1074|1073.6|1073.4|1073.2|0
1629893040000|2021-08-25 12:04:00|1073.2|1073|1073.6|1073.4|1073.6|1073.4|1073.2|1073|0
1629893050000|2021-08-25 12:04:10|1073.8|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1629893080000|2021-08-25 12:04:40|1074|1073.8|1073.8|1073.4|1074|1073.8|1073.8|1073.4|0
1629893100000|2021-08-25 12:05:00|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1073.8|1073.6|0
1629893110000|2021-08-25 12:05:10|1074.4|1074|1074|1073.6|1074.4|1074|1074|1073.6|0
1629893120000|2021-08-25 12:05:20|1073.8||1073.8||1074||1073.8||0
1629893170000|2021-08-25 12:06:10|1073.6|1073.4|1073.4|1073.2|1073.6|1073.4|1073.4|1073.2|0
1629893190000|2021-08-25 12:06:30|1073.2|1073|1073.8|1073.4|1073.8|1073.4|1073.2|1073|0
1629893220000|2021-08-25 12:07:00|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|0
1629893230000|2021-08-25 12:07:10|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.2|0
1629893240000|2021-08-25 12:07:20||1073.6||1073.6||1073.6||1073.6|0
1629893260000|2021-08-25 12:07:40|1074.2|1073.8|1074.4|1074.2|1074.4|1074.2|1074.2|1073.8|0
1629893270000|2021-08-25 12:07:50|1074.6|1074.4|1074.6|1074.4|1074.8|1074.6|1074.6|1074.2|0
1629893280000|2021-08-25 12:08:00||1074.2||1074.4||1074.4||1074.2|0
1629893300000|2021-08-25 12:08:20|1074.4|1074.2|1074|1073.8|1074.4|1074.2|1074|1073.6|0
1629893310000|2021-08-25 12:08:30|1074.2|1074|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1629893330000|2021-08-25 12:08:50|1074.2||1074.4||1074.4||1074.2||0
1629893340000|2021-08-25 12:09:00||1074.2||1074.2||1074.2||1074|0
1629893420000|2021-08-25 12:10:20|1074.2|1074|1074.2|1073.8|1074.2|1074|1074|1073.8|0
1629893430000|2021-08-25 12:10:30|1074|1074|1074.4|1074|1074.4|1074|1074|1073.8|0
1629893440000|2021-08-25 12:10:40|1074.6|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|0
1629893450000|2021-08-25 12:10:50|1075|1074.6|1074.4|1074.2|1075|1074.6|1074.4|1074.2|0
1629893460000|2021-08-25 12:11:00|1074.2|1074|1074.2|1073.8|1074.2|1074|1074.2|1073.8|0
1629893470000|2021-08-25 12:11:10|1074||1074||1074.2||1074||0
1629893520000|2021-08-25 12:12:00|1073.8|1073.6|1074.4|1074|1074.6|1074.2|1073.8|1073.4|0
1629893570000|2021-08-25 12:12:50|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1629893590000|2021-08-25 12:13:10|1074.6|1074.2|1074.6|1074.4|1074.8|1074.4|1074.2|1074|0
1629893600000|2021-08-25 12:13:20|1074.4|1074.2|1074.4|1074.2|1074.4|1074.2|1074.4|1074.2|0
1629893610000|2021-08-25 12:13:30|1074.2|1074|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1629893620000|2021-08-25 12:13:40|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1629893630000|2021-08-25 12:13:50|1074.4|1074|1074.2|1073.8|1074.6|1074.2|1074|1073.8|0
1629893640000|2021-08-25 12:14:00|1074||1074||1074.2||1074||0
1629893660000|2021-08-25 12:14:20|1073.6|1073.4|1074.2|1074|1074.4|1074|1073.6|1073.4|0
1629893670000|2021-08-25 12:14:30|1074.4|1074.2|1074.6|1074.2|1074.8|1074.4|1074.4|1074|0
1629893680000|2021-08-25 12:14:40|1074.8|1074.4|1074.8|1074.6|1075|1074.6|1074.8|1074.4|0
1629893690000|2021-08-25 12:14:50|1074.6|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|0
1629893710000|2021-08-25 12:15:10|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|0
1629893720000|2021-08-25 12:15:20|1074|1073.6|1074.6|1074.2|1074.8|1074.2|1074|1073.6|0
1629893740000|2021-08-25 12:15:40|1074.8|1074.4|1074.6|1074.2|1074.8|1074.6|1074.6|1074.2|0
1629893750000|2021-08-25 12:15:50|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1629893760000|2021-08-25 12:16:00|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1629893770000|2021-08-25 12:16:10|1074.8||1074.6||1074.8||1074.6||0
1629893780000|2021-08-25 12:16:20||1074.4||1074.2||1074.4||1074.2|0
1629893790000|2021-08-25 12:16:30|1074.4|1074|1074.4|1074.2|1074.6|1074.2|1074.4|1074|0
1629893800000|2021-08-25 12:16:40||1074||1074||1074||1074|0
1629893810000|2021-08-25 12:16:50|1074.2|1073.8|1074.8|1074.2|1074.8|1074.2|1074|1073.8|0
1629893820000|2021-08-25 12:17:00|1074.6|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|0
1629893830000|2021-08-25 12:17:10|1074.6||1074.8||1074.8||1074.6||0
1629893850000|2021-08-25 12:17:30|1075|1074.6|1074.8|1074.6|1075|1074.6|1074.8|1074.6|0
1629893880000|2021-08-25 12:18:00|1074.6|1074.4|1074.6|1074.4|1074.8|1074.4|1074.6|1074.4|0
1629893910000|2021-08-25 12:18:30|1074.8|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1629893940000|2021-08-25 12:19:00|1074.8|1074.4|1074.8|1074.4|1075|1074.4|1074.6|1074.4|0
1629893960000|2021-08-25 12:19:20|1075|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1629893970000|2021-08-25 12:19:30|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1629893980000|2021-08-25 12:19:40|1075|1074.6|1075.6|1075.2|1075.6|1075.2|1075|1074.6|0
1629893990000|2021-08-25 12:19:50||1075.4||1075.2||1075.4||1075.2|0
1629894010000|2021-08-25 12:20:10||1075.4||1075.2||1075.4||1075.2|0
1629894030000|2021-08-25 12:20:30|1075.4||1075.6||1075.6||1075.4||0
1629894040000|2021-08-25 12:20:40|1075.4||1075.4||1075.4||1075.4||0
1629894060000|2021-08-25 12:21:00|1075.2|1075|1075|1074.6|1075.2|1075|1075|1074.6|0
1629894070000|2021-08-25 12:21:10|1075.2|1074.8|1075|1074.8|1075.2|1075|1075|1074.8|0
1629894080000|2021-08-25 12:21:20|1075.2|1075|1075.2|1075|1075.4|1075|1075.2|1074.8|0
1629894090000|2021-08-25 12:21:30|1075.4|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|0
1629894100000|2021-08-25 12:21:40|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1629894110000|2021-08-25 12:21:50|1076.2|1075.8|1076.2|1076|1076.4|1076|1076.2|1075.6|0
1629894130000|2021-08-25 12:22:10|1076|1075.8|1075.8|1075.6|1076|1075.8|1075.8|1075.6|0
1629894140000|2021-08-25 12:22:20|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1629894160000|2021-08-25 12:22:40|1075.4|1075.4|1075.4|1075.2|1075.6|1075.4|1075|1074.8|0
1629894170000|2021-08-25 12:22:50|1075.6|1075.4|1075.4|1075|1075.8|1075.4|1075.4|1075|0
1629894180000|2021-08-25 12:23:00|1075.2|1074.8|1075.4|1075|1075.6|1075.2|1075.2|1074.8|0
1629894190000|2021-08-25 12:23:10|1075.6||1075.4||1075.6||1075.4||0
1629894200000|2021-08-25 12:23:20|1075.6|1075.2|1075.8|1075.2|1075.8|1075.2|1075.6|1075.2|0
1629894220000|2021-08-25 12:23:40|1075.6||1075.8||1075.8||1075.6||0
1629894240000|2021-08-25 12:24:00||1075.4||1075.4||1075.4||1075.4|0
1629894250000|2021-08-25 12:24:10||1075.2||1075.2||1075.4||1075.2|0
1629894260000|2021-08-25 12:24:20|1075.6|1075|1075.8|1075.2|1075.8|1075.4|1075|1074.8|0
1629894270000|2021-08-25 12:24:30|1076|1075.4|1076|1075.6|1076|1075.6|1076|1075.2|0
1629894280000|2021-08-25 12:24:40|1075.8||1076||1076||1075.8||0
1629894290000|2021-08-25 12:24:50|1076.2||1076||1076.2||1076||0
1629894300000|2021-08-25 12:25:00|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.4|0
1629894310000|2021-08-25 12:25:10|1075.8|1075.4|1075.6|1075.4|1075.8|1075.4|1075.6|1075.4|0
1629894320000|2021-08-25 12:25:20|1075.8|1075.6|1076|1075.6|1076.2|1075.8|1075.8|1075.6|0
1629894350000|2021-08-25 12:25:50|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1629894360000|2021-08-25 12:26:00|1076.2||1076.2||1076.4||1076.2||0
1629894370000|2021-08-25 12:26:10|1076.4||1076.4||1076.4||1076.2||0
1629894380000|2021-08-25 12:26:20|1076.2||1076.4||1076.4||1076.2||0
1629894390000|2021-08-25 12:26:30|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076|1075.6|0
1629894400000|2021-08-25 12:26:40|1076||1076||1076||1076||0
1629894410000|2021-08-25 12:26:50|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.8|0
1629894420000|2021-08-25 12:27:00|1076|1075.6|1076.6|1076.2|1076.6|1076.2|1076|1075.6|0
1629894430000|2021-08-25 12:27:10|1076.4|1076|1076.2|1075.8|1076.4|1076.2|1076.2|1075.8|0
1629894440000|2021-08-25 12:27:20|1076||1076||1076.2||1076||0
1629894460000|2021-08-25 12:27:40|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|0
1629894470000|2021-08-25 12:27:50|1076||1076.2||1076.2||1076||0
1629894480000|2021-08-25 12:28:00|1076|1075.6|1076.2|1075.8|1076.2|1076|1076|1075.6|0
1629894500000|2021-08-25 12:28:20|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1629894520000|2021-08-25 12:28:40||1075.4||1075.6||1075.6||1075.4|0
1629894530000|2021-08-25 12:28:50|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|0
1629894540000|2021-08-25 12:29:00|1076|1075.6|1076|1075.8|1076.2|1075.8|1076|1075.6|0
1629894550000|2021-08-25 12:29:10|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|0
1629894570000|2021-08-25 12:29:30||1076||1076||1076||1076|0
1629894620000|2021-08-25 12:30:20|1076.4|1076.2|1076.6|1076.2|1076.6|1076.4|1076.4|1076|0
1629894630000|2021-08-25 12:30:30|1076.8|1076.4|1077.2|1077|1077.4|1077|1076.8|1076.4|0
1629894650000|2021-08-25 12:30:50|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1629894670000|2021-08-25 12:31:10|1077.4|1077|1077.4|1077|1077.6|1077|1077.4|1077|0
1629894680000|2021-08-25 12:31:20|1077.6|1077.2|1077.6|1077|1077.8|1077.2|1077.4|1077|0
1629894690000|2021-08-25 12:31:30|1077.4|1076.8|1077|1076.6|1077.4|1076.8|1076.8|1076.6|0
1629894700000|2021-08-25 12:31:40||1076.8||1076.8||1076.8||1076.8|0
1629894710000|2021-08-25 12:31:50|1076.8|1076.6|1076.8|1076.6|1077|1076.8|1076.8|1076.6|0
1629894720000|2021-08-25 12:32:00|1076.6|1076.4|1077|1076.6|1077|1076.6|1076.4|1076|0
1629894730000|2021-08-25 12:32:10|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|0
1629894740000|2021-08-25 12:32:20|1077|1076.2|1077|1076.6|1077|1076.6|1077|1076.2|0
1629894750000|2021-08-25 12:32:30|1076.8|1076.4|1076.8|1076.4|1077.2|1076.6|1076.8|1076.4|0
1629894760000|2021-08-25 12:32:40|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|0
1629894770000|2021-08-25 12:32:50|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1629894780000|2021-08-25 12:33:00||1076.6||1076.6||1076.6||1076.6|0
1629894790000|2021-08-25 12:33:10|1077||1077||1077||1076.8||0
1629894800000|2021-08-25 12:33:20|1076.8||1076.8||1076.8||1076.8||0
1629894810000|2021-08-25 12:33:30|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|0
1629894820000|2021-08-25 12:33:40||1076.2||1076.4||1076.4||1076.2|0
1629894870000|2021-08-25 12:34:30|1077|1076.8|1076.8|1076.6|1077.2|1076.8|1076.8|1076.6|0
1629894890000|2021-08-25 12:34:50|1077|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.6|0
1629894900000|2021-08-25 12:35:00|1077.2||1077.2||1077.2||1077||0
1629894910000|2021-08-25 12:35:10|1077|1076.8|1076.8|1076.6|1077.4|1077|1076.8|1076.4|0
1629894920000|2021-08-25 12:35:20||1076.4||1076.4||1076.4||1076.4|0
1629894930000|2021-08-25 12:35:30|1077|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.2|0
1629894960000|2021-08-25 12:36:00|1077||1077||1077||1077||0
1629894970000|2021-08-25 12:36:10|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1629894990000|2021-08-25 12:36:30|1077||1077.2||1077.2||1077||0
1629895000000|2021-08-25 12:36:40|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1629895010000|2021-08-25 12:36:50|1077.2|1076.8|1076.8|1076.6|1077.2|1076.8|1076.8|1076.6|0
1629895020000|2021-08-25 12:37:00|1077|1076.8|1077|1076.8|1077|1076.8|1077|1076.8|0
1629895030000|2021-08-25 12:37:10||1076.6||1076.6||1076.6||1076.6|0
1629895070000|2021-08-25 12:37:50|1076.8||1077||1077||1076.8||0
1629895080000|2021-08-25 12:38:00|1076.8||1076.8||1076.8||1076.8||0
1629895090000|2021-08-25 12:38:10|1077||1077||1077||1077||0
1629895100000|2021-08-25 12:38:20|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1629895110000|2021-08-25 12:38:30|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1629895120000|2021-08-25 12:38:40|1077.2|1076.8|1077.2|1076.6|1077.2|1076.8|1077|1076.6|0
1629895130000|2021-08-25 12:38:50||1076.8||1076.8||1076.8||1076.6|0
1629895140000|2021-08-25 12:39:00|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1629895150000|2021-08-25 12:39:10|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1629895160000|2021-08-25 12:39:20|1077||1077.2||1077.2||1077||0
1629895170000|2021-08-25 12:39:30|1077.4|1077.2|1077.2|1077|1077.6|1077.2|1077.2|1076.8|0
1629895180000|2021-08-25 12:39:40|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1077|0
1629895200000|2021-08-25 12:40:00|1077.2|1077.2|1077.6|1077.2|1077.6|1077.4|1077.2|1077|0
1629895210000|2021-08-25 12:40:10|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1629895220000|2021-08-25 12:40:20|1077.6|1077.2|1077.4|1077|1077.6|1077.4|1077.2|1077|0
1629895230000|2021-08-25 12:40:30|1077.2|1076.8|1077|1076.6|1077.4|1076.8|1077|1076.6|0
1629895240000|2021-08-25 12:40:40|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1629895250000|2021-08-25 12:40:50|1077|1076.6|1076.8|1076.6|1077|1076.8|1076.8|1076.6|0
1629895260000|2021-08-25 12:41:00|1077|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1629895280000|2021-08-25 12:41:20|1076.8|1076.4|1076.6|1076.4|1076.8|1076.4|1076.6|1076.2|0
1629895290000|2021-08-25 12:41:30|1076.8||1076.6||1077||1076.6||0
1629895300000|2021-08-25 12:41:40|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|0
1629895320000|2021-08-25 12:42:00|1076.6|1076.4|1076.4|1076|1076.6|1076.4|1076.4|1076|0
1629895340000|2021-08-25 12:42:20|1076.6|1076.2|1076.6|1076|1076.6|1076.2|1076.6|1076|0
1629895350000|2021-08-25 12:42:30|1076|1075.8|1076.6|1076.2|1076.6|1076.2|1076|1075.8|0
1629895370000|2021-08-25 12:42:50|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1629895380000|2021-08-25 12:43:00|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1629895390000|2021-08-25 12:43:10||1076.2||1076.2||1076.2||1076.2|0
1629895400000|2021-08-25 12:43:20|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.4|1076.4|0
1629895410000|2021-08-25 12:43:30|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1629895420000|2021-08-25 12:43:40|1076.6||1076.8||1076.8||1076.6||0
1629895430000|2021-08-25 12:43:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1629895460000|2021-08-25 12:44:20|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1629895470000|2021-08-25 12:44:30|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.4|0
1629895490000|2021-08-25 12:44:50|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1629895510000|2021-08-25 12:45:10|1076.8|1076.4|1076.8|1076.6|1076.8|1076.6|1076.8|1076.4|0
1629895520000|2021-08-25 12:45:20|1077|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|0
1629895530000|2021-08-25 12:45:30|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1629895540000|2021-08-25 12:45:40|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1629895590000|2021-08-25 12:46:30||1076.6||1076.4||1076.6||1076.4|0
1629895600000|2021-08-25 12:46:40|1076.6|1076.2|1076.6|1076.4|1076.6|1076.4|1076.4|1076.2|0
1629895620000|2021-08-25 12:47:00|1076.8|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1629895650000|2021-08-25 12:47:30|1076.6|1076.2|1076.6|1076.4|1076.6|1076.4|1076.4|1076.2|0
1629895660000|2021-08-25 12:47:40|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1629895670000|2021-08-25 12:47:50|1076.8|1076.4|1076.6|1076.4|1076.8|1076.4|1076.6|1076.2|0
1629895680000|2021-08-25 12:48:00|1076.4|1076.2|1077|1076.6|1077|1076.8|1076.4|1076|0
1629895690000|2021-08-25 12:48:10|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1629895700000|2021-08-25 12:48:20|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1629895710000|2021-08-25 12:48:30|1077||1076.8||1077||1076.8||0
1629895720000|2021-08-25 12:48:40|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1629895730000|2021-08-25 12:48:50|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|0
1629895800000|2021-08-25 12:50:00|1076.6||1076.8||1076.8||1076.6||0
1629895850000|2021-08-25 12:50:50||1076.6||1076.6||1076.6||1076.6|0
1629895860000|2021-08-25 12:51:00|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|0
1629895880000|2021-08-25 12:51:20|1077|1076.6|1076.8|1076.6|1077|1076.8|1076.6|1076.4|0
1629895890000|2021-08-25 12:51:30|1077|1076.4|1077|1076.6|1077|1076.8|1077|1076.4|0
1629895900000|2021-08-25 12:51:40||1076.8||1076.8||1076.8||1076.8|0
1629895910000|2021-08-25 12:51:50|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1629895920000|2021-08-25 12:52:00|1077.2|1076.8|1076.2|1076|1077.2|1076.8|1076.2|1076|0
1629895930000|2021-08-25 12:52:10|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|0
1629895940000|2021-08-25 12:52:20|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1629895960000|2021-08-25 12:52:40|1076.2|1076.2|1076.4|1076.2|1076.4|1076.2|1076.2|1076.2|0
1629895970000|2021-08-25 12:52:50|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|0
1629896010000|2021-08-25 12:53:30||1076.2||1076.2||1076.2||1076.2|0
1629896020000|2021-08-25 12:53:40|1076.6||1076.6||1076.6||1076.6||0
1629896050000|2021-08-25 12:54:10|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1629896060000|2021-08-25 12:54:20|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1629896080000|2021-08-25 12:54:40|1076.2|1075.8|1075.8|1075.4|1076.2|1075.8|1075.6|1075.4|0
1629896090000|2021-08-25 12:54:50|1076|1075.6|1076|1075.8|1076|1075.8|1076|1075.4|0
1629896100000|2021-08-25 12:55:00|1076.2|1075.6|1076|1075.8|1076.2|1075.8|1075.8|1075.6|0
1629896130000|2021-08-25 12:55:30|1075.8|1075.6|1075.6|1075.4|1075.8|1075.6|1075.6|1075.2|0
1629896140000|2021-08-25 12:55:40|1075.4|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075|0
1629896150000|2021-08-25 12:55:50|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|0
1629896160000|2021-08-25 12:56:00|1075.4||1075.4||1075.6||1075.4||0
1629896170000|2021-08-25 12:56:10|1075.6||1075.6||1075.6||1075.6||0
1629896180000|2021-08-25 12:56:20|1075.8|1075.4|1076|1075.4|1076|1075.6|1075.8|1075.4|0
1629896190000|2021-08-25 12:56:30|1075.8||1076||1076||1075.8||0
1629896210000|2021-08-25 12:56:50|1075.8|1075.2|1075.8|1075.4|1075.8|1075.4|1075.8|1075.2|0
1629896220000|2021-08-25 12:57:00|1076||1075.8||1076||1075.8||0
1629896230000|2021-08-25 12:57:10|1075.6|1075.2|1075.6|1075.4|1075.6|1075.4|1075.6|1075.2|0
1629896240000|2021-08-25 12:57:20|1075.4|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|0
1629896250000|2021-08-25 12:57:30|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|0
1629896270000|2021-08-25 12:57:50|1075.6||1075.6||1075.6||1075.6||0
1629896290000|2021-08-25 12:58:10||1075.4||1075.4||1075.4||1075.4|0
1629896300000|2021-08-25 12:58:20|1075.8|1075.2|1075.6|1075.2|1075.8|1075.2|1075.6|1075.2|0
1629896310000|2021-08-25 12:58:30||1075.4||1075.2||1075.4||1075.2|0
1629896350000|2021-08-25 12:59:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1629896360000|2021-08-25 12:59:20||1075.6||1075.4||1075.6||1075.4|0
1629896370000|2021-08-25 12:59:30|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1629896380000|2021-08-25 12:59:40|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|0
1629896390000|2021-08-25 12:59:50|1075.6|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.4|0
1629896400000|2021-08-25 13:00:00|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|0
1629896410000|2021-08-25 13:00:10|1075.4|1075.4|1075.4|1075.2|1075.6|1075.4|1075.4|1075.2|0
1629896420000|2021-08-25 13:00:20|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|0
1629896440000|2021-08-25 13:00:40|1075.4|1075.4|1075.4|1075.2|1075.6|1075.4|1075.4|1075.2|0
1629896450000|2021-08-25 13:00:50|1075.6||1075.6||1075.6||1075.4||0
1629896490000|2021-08-25 13:01:30|1075.4|1075.4|1075.6|1075.2|1075.8|1075.6|1075.4|1075.2|0
1629896510000|2021-08-25 13:01:50|1075.4|1075.4|1075.4|1075.2|1075.4|1075.4|1075.4|1075.2|0
1629896530000|2021-08-25 13:02:10|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|0
1629896540000|2021-08-25 13:02:20|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1075|0
1629896550000|2021-08-25 13:02:30|1075.2|1074.8|1075|1074.8|1075.2|1074.8|1075|1074.6|0
1629896560000|2021-08-25 13:02:40||1074.6||1074.6||1074.6||1074.6|0
1629896570000|2021-08-25 13:02:50|1074.8||1075||1075||1074.8||0
1629896580000|2021-08-25 13:03:00|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.4|1074|0
1629896590000|2021-08-25 13:03:10|1074.4|1074.4|1074.6|1074.4|1074.6|1074.4|1074.4|1074.4|0
1629896600000|2021-08-25 13:03:20|1074.8|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1629896610000|2021-08-25 13:03:30|1075|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.6|0
1629896620000|2021-08-25 13:03:40|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|0
1629896660000|2021-08-25 13:04:20||1074.6||1074.6||1074.6||1074.6|0
1629896680000|2021-08-25 13:04:40|1075|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|0
1629896710000|2021-08-25 13:05:10||1074.8||1074.8||1074.8||1074.8|0
1629896730000|2021-08-25 13:05:30|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1075|0
1629896740000|2021-08-25 13:05:40|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|0
1629896750000|2021-08-25 13:05:50|1075.4|1075|1075.4|1074.8|1075.4|1075|1075.4|1074.8|0
1629896760000|2021-08-25 13:06:00|1075.2||1075.2||1075.2||1075.2||0
1629896770000|2021-08-25 13:06:10|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1629896790000|2021-08-25 13:06:30|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1629896800000|2021-08-25 13:06:40|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1075|1074.6|0
1629896820000|2021-08-25 13:07:00|1075||1075||1075||1075||0
1629896850000|2021-08-25 13:07:30|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.8|1074.4|0
1629896860000|2021-08-25 13:07:40|1074.6|1074.6|1074.8|1074.4|1074.8|1074.6|1074.6|1074.4|0
1629896870000|2021-08-25 13:07:50||1074.6||1074.6||1074.6||1074.6|0
1629896880000|2021-08-25 13:08:00|1075.2|1074.8|1075.4|1075|1075.4|1075|1075|1074.8|0
1629896890000|2021-08-25 13:08:10|1075.2|1075.4|1075.8|1075.4|1075.8|1075.4|1075.2|1075|0
1629896900000|2021-08-25 13:08:20|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1629896910000|2021-08-25 13:08:30|1075.8||1075.8||1075.8||1075.8||0
1629896920000|2021-08-25 13:08:40|1076|1075.4|1075.8|1075.4|1076|1075.4|1075.8|1075.4|0
1629896930000|2021-08-25 13:08:50|1075.6||1075.6||1075.6||1075.6||0
1629896940000|2021-08-25 13:09:00|1075.4|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075|0
1629896980000|2021-08-25 13:09:40|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075|1074.6|0
1629897000000|2021-08-25 13:10:00|1075.4|1075.4|1075.4|1075.2|1075.6|1075.4|1075.4|1075.2|0
1629897010000|2021-08-25 13:10:10|1075.6|1075|1075.4|1075|1075.6|1075|1075.4|1075|0
1629897020000|2021-08-25 13:10:20|1075.2|1074.8|1075.2|1074.8|1075.4|1074.8|1075.2|1074.8|0
1629897060000|2021-08-25 13:11:00|1075.4|1075|1075.2|1075|1075.4|1075|1075.2|1075|0
1629897070000|2021-08-25 13:11:10|1075.4|1075.2|1076|1075.6|1076|1075.6|1075.4|1075.2|0
1629897080000|2021-08-25 13:11:20|1075.8|1075.4|1075.4|1075|1075.8|1075.4|1075.4|1075|0
1629897090000|2021-08-25 13:11:30|1075.6|1075.2|1075.6|1075|1075.6|1075.2|1075.4|1075|0
1629897100000|2021-08-25 13:11:40|1075.4|1075.2|1075.8|1075.2|1075.8|1075.2|1075.4|1075.2|0
1629897110000|2021-08-25 13:11:50|1075.6||1075.8||1075.8||1075.6||0
1629897120000|2021-08-25 13:12:00|1076|1075.4|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1629897130000|2021-08-25 13:12:10|1076|1075.6|1076|1075.4|1076|1075.6|1075.8|1075.4|0
1629897140000|2021-08-25 13:12:20|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.8|1075.4|0
1629897150000|2021-08-25 13:12:30|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.4|1075.2|0
1629897170000|2021-08-25 13:12:50|1075.4|1075.2|1075.4|1075|1075.6|1075.2|1075.2|1074.8|0
1629897180000|2021-08-25 13:13:00|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1075.2|1074.6|0
1629897190000|2021-08-25 13:13:10||1074.8||1074.8||1074.8||1074.8|0
1629897200000|2021-08-25 13:13:20|1075.4||1075.2||1075.4||1075.2||0
1629897250000|2021-08-25 13:14:10|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1629897280000|2021-08-25 13:14:40|1075.2||1075.4||1075.4||1075.2||0
1629897300000|2021-08-25 13:15:00|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.4|1075.2|0
1629897310000|2021-08-25 13:15:10||1075.2||1075.4||1075.4||1075.2|0
1629897320000|2021-08-25 13:15:20|1076|1075.6|1076|1075.6|1076|1075.8|1075.8|1075.6|0
1629897330000|2021-08-25 13:15:30|1075.8||1076||1076||1075.8||0
1629897360000|2021-08-25 13:16:00|1075.8||1076||1076||1075.8||0
1629897370000|2021-08-25 13:16:10|1075.8||1075.8||1076||1075.8||0
1629897380000|2021-08-25 13:16:20|1076||1076||1076||1075.8||0
1629897400000|2021-08-25 13:16:40|1075.8|1075.4|1075.8|1075.6|1075.8|1075.6|1075.8|1075.4|0
1629897420000|2021-08-25 13:17:00|1076|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1629897430000|2021-08-25 13:17:10|1075.8|1075.8|1076.2|1075.8|1076.2|1075.8|1075.8|1075.8|0
1629897450000|2021-08-25 13:17:30|1076|1075.6|1076|1075.8|1076.2|1075.8|1076|1075.6|0
1629897460000|2021-08-25 13:17:40|1076.2|1076|1076.2|1076|1076.2|1076|1076|1075.8|0
1629897500000|2021-08-25 13:18:20|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|0
1629897510000|2021-08-25 13:18:30|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1629897520000|2021-08-25 13:18:40||1076.2||1076.4||1076.4||1076.2|0
1629897550000|2021-08-25 13:19:10|1076.6|1076.8|1077.4|1077|1077.4|1077|1076.6|1076.8|0
1629897560000|2021-08-25 13:19:20|1077.2|1077.2|1077.6|1077.2|1077.6|1077.2|1077.2|1077|0
1629897570000|2021-08-25 13:19:30|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1629897580000|2021-08-25 13:19:40|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1629897590000|2021-08-25 13:19:50|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1629897600000|2021-08-25 13:20:00|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1629897610000|2021-08-25 13:20:10|1077|1077|1077.4|1077|1077.4|1077|1077|1077|0
1629897620000|2021-08-25 13:20:20|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1629897630000|2021-08-25 13:20:30|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.8|0
1629897650000|2021-08-25 13:20:50|1077|1076.4|1077|1076.8|1077|1076.8|1076.8|1076.4|0
1629897690000|2021-08-25 13:21:30|1077.2|1077|1077.2|1077|1077.4|1077|1077.2|1076.8|0
1629897700000|2021-08-25 13:21:40|1077.4|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1629897710000|2021-08-25 13:21:50|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|0
1629897720000|2021-08-25 13:22:00|1077.4|1077|1077.4|1077.2|1077.4|1077.2|1077.4|1077|0
1629897750000|2021-08-25 13:22:30|1077.2|1077|1077.2|1077|1077.2|1077|1077.2|1077|0
1629897760000|2021-08-25 13:22:40|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.4|1077|0
1629897790000|2021-08-25 13:23:10|1077.6|1077.2|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|0
1629897810000|2021-08-25 13:23:30|1077.8|1077.4|1077.6|1077.4|1078|1077.4|1077.6|1077.2|0
1629897820000|2021-08-25 13:23:40|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|0
1629897830000|2021-08-25 13:23:50|1077.4|1077|1077|1076.6|1077.4|1077.2|1077|1076.6|0
1629897850000|2021-08-25 13:24:10|1076.8|1076.4|1076.6|1076.4|1076.8|1076.4|1076.4|1076.2|0
1629897870000|2021-08-25 13:24:30|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|0
1629897880000|2021-08-25 13:24:40|1076.6|1076.4|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|0
1629897890000|2021-08-25 13:24:50|1076.8|1076.4|1077.2|1076.8|1077.2|1076.8|1076.8|1076.2|0
1629897900000|2021-08-25 13:25:00|1077.4||1077.2||1077.4||1077.2||0
1629897910000|2021-08-25 13:25:10|1077||1077.2||1077.2||1077||0
1629897920000|2021-08-25 13:25:20|1076.8|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.6|0
1629897930000|2021-08-25 13:25:30|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|0
1629897940000|2021-08-25 13:25:40|1076.6||1076.4||1076.6||1076.4||0
1629897950000|2021-08-25 13:25:50|1076.6|1076.4|1076.8|1076.4|1077|1076.6|1076.6|1076.4|0
1629897960000|2021-08-25 13:26:00|1077||1076.8||1077||1076.8||0
1629897970000|2021-08-25 13:26:10|1077|1076.6|1077.2|1076.6|1077.2|1076.8|1077|1076.6|0
1629897980000|2021-08-25 13:26:20|1077|1076.4|1077|1076.6|1077|1076.8|1076.8|1076.4|0
1629897990000|2021-08-25 13:26:30|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.8|1076.2|0
1629898000000|2021-08-25 13:26:40|1076.6||1076.6||1076.6||1076.4||0
1629898010000|2021-08-25 13:26:50|1076.4||1076.4||1076.6||1076.4||0
1629898020000|2021-08-25 13:27:00|1076.2|1076|1076.2|1076|1076.2|1076|1076.2|1076|0
1629898030000|2021-08-25 13:27:10|1076.4||1076.4||1076.4||1076.4||0
1629898040000|2021-08-25 13:27:20|1076.2||1076.4||1076.4||1076.2||0
1629898050000|2021-08-25 13:27:30|1076.2||1076.2||1076.2||1076.2||0
1629898060000|2021-08-25 13:27:40|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|0
1629898070000|2021-08-25 13:27:50|1076.2||1076.4||1076.4||1076.2||0
1629898100000|2021-08-25 13:28:20|1076.2||1076.2||1076.4||1076.2||0
1629898110000|2021-08-25 13:28:30|1076.4||1076.4||1076.4||1076.2||0
1629898120000|2021-08-25 13:28:40|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.8|0
1629898130000|2021-08-25 13:28:50|1076|1075.6|1076|1075.6|1076.2|1075.6|1075.8|1075.4|0
1629898140000|2021-08-25 13:29:00|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1629898150000|2021-08-25 13:29:10|1076.2||1076.2||1076.2||1076.2||0
1629898160000|2021-08-25 13:29:20|1076.4|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1629898170000|2021-08-25 13:29:30|1076.2|1075.8|1076.6|1076|1076.6|1076|1076.2|1075.8|0
1629898180000|2021-08-25 13:29:40|1076.4||1076.6||1076.6||1076.4||0
1629898190000|2021-08-25 13:29:50|1076.4||1076.4||1076.4||1076.4||0
1629898200000|2021-08-25 13:30:00|1076.6|1076.2|1076|1075.6|1076.8|1076.4|1075.8|1075.6|0
1629898210000|2021-08-25 13:30:10|1076.2|1075.4|1075.4|1075|1076.2|1075.4|1075.2|1075|0
1629898220000|2021-08-25 13:30:20|1075.2|1075.2|1075.2|1074.8|1075.6|1075.4|1075|1074.8|0
1629898230000|2021-08-25 13:30:30|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1074.6|1074.4|0
1629898240000|2021-08-25 13:30:40|1075.4|1075|1074.8|1074.4|1075.6|1075.4|1074.8|1074.4|0
1629898250000|2021-08-25 13:30:50|1074.6|1074.6|1075.4|1074.8|1075.4|1075|1074.6|1074.2|0
1629898260000|2021-08-25 13:31:00|1075.2|1075|1075.4|1075|1075.4|1075|1075|1074.6|0
1629898270000|2021-08-25 13:31:10|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1074.8|1074.6|0
1629898280000|2021-08-25 13:31:20|1075.4|1074.6|1073.2|1072.6|1075.4|1074.6|1071.6|1071.4|0
1629898290000|2021-08-25 13:31:30|1073|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.4|0
1629898300000|2021-08-25 13:31:40|1073.4|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1072.8|0
1629898310000|2021-08-25 13:31:50|1073.4|1073|1073|1072.4|1073.6|1073.2|1072.8|1072.4|0
1629898320000|2021-08-25 13:32:00|1072.8|1072.2|1071.8|1071.2|1072.8|1072.2|1071.6|1071|0
1629898330000|2021-08-25 13:32:10|1071.6|1071|1071.6|1071.2|1071.6|1071.2|1071.6|1071|0
1629898340000|2021-08-25 13:32:20|1071.8|1071.4|1072.6|1072.2|1072.6|1072.2|1071.8|1071.4|0
1629898350000|2021-08-25 13:32:30|1072.8|1072.4|1073.2|1072.6|1073.2|1072.6|1072.8|1072.4|0
1629898360000|2021-08-25 13:32:40|1073.4|1072.8|1073|1072.8|1073.4|1072.8|1073|1072.6|0
1629898370000|2021-08-25 13:32:50|1073.2|1072.6|1072.8|1072.4|1073.2|1072.6|1072.4|1071.8|0
1629898380000|2021-08-25 13:33:00|1072.6|1072.2|1072|1071.4|1072.6|1072.2|1071.8|1071.4|0
1629898390000|2021-08-25 13:33:10|1072.2|1071.6|1071.8|1071.4|1072.4|1071.8|1071.6|1071.2|0
1629898400000|2021-08-25 13:33:20|1071.6|1071.2|1071.8|1071.2|1072|1071.6|1071.2|1070.6|0
1629898410000|2021-08-25 13:33:30|1072|1071.4|1072|1071.4|1072|1071.6|1071.6|1071.4|0
1629898420000|2021-08-25 13:33:40|1071.8|1071.6|1071.4|1070.8|1072|1071.6|1071|1070.6|0
1629898430000|2021-08-25 13:33:50|1071.6|1071|1071.4|1071.2|1071.8|1071.4|1071.4|1070.8|0
1629898440000|2021-08-25 13:34:00|1071.2|1071|1070.6|1070.2|1071.2|1071|1070.6|1070.2|0
1629898450000|2021-08-25 13:34:10|1070.8|1070.4|1071.6|1071.2|1071.8|1071.6|1070.8|1070.2|0
1629898460000|2021-08-25 13:34:20||1071.4||1071.4||1071.4||1071.2|0
1629898470000|2021-08-25 13:34:30|1071.8|1071.6|1072.4|1071.8|1072.4|1071.8|1071.8|1071.4|0
1629898480000|2021-08-25 13:34:40|1072.6|1072|1073|1072.6|1073.2|1072.8|1072.6|1072|0
1629898490000|2021-08-25 13:34:50|1073.2|1072.8|1073.4|1072.8|1073.4|1072.8|1073|1072.6|0
1629898500000|2021-08-25 13:35:00|1073.2|1072.6|1073.2|1072.6|1073.6|1073|1073|1072.4|0
1629898510000|2021-08-25 13:35:10|1073|1072.8|1072.8|1072.2|1073.2|1072.8|1072.8|1072.2|0
1629898520000|2021-08-25 13:35:20|1073|1072.4|1073.6|1073.2|1073.8|1073.4|1073|1072.4|0
1629898530000|2021-08-25 13:35:30|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.2|1073|0
1629898540000|2021-08-25 13:35:40|1073.6|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073|0
1629898550000|2021-08-25 13:35:50|1073.6|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.2|0
1629898560000|2021-08-25 13:36:00|1073.8|1073.4|1073.6|1073.2|1074|1073.6|1073.6|1073.2|0
1629898570000|2021-08-25 13:36:10|1073.4|1073|1073.2|1072.6|1073.6|1073.4|1073|1072.6|0
1629898580000|2021-08-25 13:36:20|1073|1072.4|1073|1072.4|1073|1072.4|1072.6|1072|0
1629898590000|2021-08-25 13:36:30|1073.2|1072.6|1073.4|1072.8|1073.8|1073.4|1073.2|1072.4|0
1629898600000|2021-08-25 13:36:40|1073.6|1073|1073|1072.4|1073.6|1073.2|1073|1072.4|0
1629898610000|2021-08-25 13:36:50|1072.8|1072.6|1072.6|1072.4|1073|1072.6|1072.4|1072|0
1629898630000|2021-08-25 13:37:10|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.6|1072.4|0
1629898640000|2021-08-25 13:37:20|1073.2|1072.8|1072.8|1072.4|1073.4|1073|1072.8|1072.4|0
1629898650000|2021-08-25 13:37:30|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.2|1072|0
1629898660000|2021-08-25 13:37:40|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.2|1072|0
1629898670000|2021-08-25 13:37:50|1072.2|1071.8|1072.4|1071.8|1072.4|1071.8|1071.8|1071.4|0
1629898680000|2021-08-25 13:38:00|1072.6|1072|1072.6|1072.2|1072.6|1072.2|1072.6|1072|0
1629898690000|2021-08-25 13:38:10|1072.8|1072.4|1073|1072.6|1073.2|1072.8|1072.8|1072.4|0
1629898700000|2021-08-25 13:38:20|1073.2|1072.8|1073.4|1072.8|1073.6|1073|1073.2|1072.6|0
1629898710000|2021-08-25 13:38:30|1073.2|1073|1073.6|1073|1073.8|1073.4|1073.2|1073|0
1629898720000|2021-08-25 13:38:40|1073.4|1072.8|1073.6|1073|1073.6|1073.2|1073|1072.6|0
1629898730000|2021-08-25 13:38:50|1073.4|1073.2|1073.6|1073.4|1073.8|1073.4|1073.4|1073|0
1629898740000|2021-08-25 13:39:00|1073.8|1073.6|1074.6|1074.4|1074.8|1074.4|1073.8|1073.6|0
1629898750000|2021-08-25 13:39:10|1074.4|1074.2|1074.8|1074.4|1075.2|1074.8|1074.4|1074.2|0
1629898760000|2021-08-25 13:39:20|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.4|1074|0
1629898770000|2021-08-25 13:39:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|0
1629898780000|2021-08-25 13:39:40|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1629898790000|2021-08-25 13:39:50|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1629898800000|2021-08-25 13:40:00|1075|1074.2|1075.4|1075|1075.4|1075|1075|1074.2|0
1629898810000|2021-08-25 13:40:10|1075.2|1074.8|1076.6|1076.2|1076.6|1076.2|1075.2|1074.8|0
1629898820000|2021-08-25 13:40:20|1076.4|1076|1076.6|1076.2|1076.8|1076.4|1076.2|1076|0
1629898830000|2021-08-25 13:40:30|1076.4|1076|1076.4|1076|1076.6|1076.2|1076.2|1075.8|0
1629898840000|2021-08-25 13:40:40|1076.6|1076.4|1076.4|1075.8|1077|1076.4|1076.2|1075.8|0
1629898850000|2021-08-25 13:40:50|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.4|1075.8|0
1629898860000|2021-08-25 13:41:00|1076.6|1076|1076.8|1076.2|1077|1076.6|1076.4|1076|0
1629898870000|2021-08-25 13:41:10||1076.4||1076.4||1076.4||1076.2|0
1629898880000|2021-08-25 13:41:20|1076.6|1076.2|1076.4|1076|1076.8|1076.2|1076.2|1076|0
1629898900000|2021-08-25 13:41:40|1076.6|1076.2|1077.4|1077|1077.6|1077|1076.6|1076.2|0
1629898910000|2021-08-25 13:41:50|1077.6|1077.2|1077.2|1077|1077.8|1077.4|1077|1076.8|0
1629898920000|2021-08-25 13:42:00|1077|1076.6|1077.6|1077.2|1077.8|1077.2|1077|1076.6|0
1629898930000|2021-08-25 13:42:10|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.2|1077|0
1629898940000|2021-08-25 13:42:20|1077.2|1076.8|1077.2|1077|1077.4|1077|1077.2|1076.8|0
1629898950000|2021-08-25 13:42:30|1077.4|1076.8|1077.8|1077.2|1078|1077.6|1077.4|1076.8|0
1629898960000|2021-08-25 13:42:40|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1629898970000|2021-08-25 13:42:50|1077.4|1077|1077.2|1076.8|1077.4|1077|1077|1076.6|0
1629898980000|2021-08-25 13:43:00|1077.4|1077|1077.4|1076.8|1077.4|1077|1077|1076.6|0
1629898990000|2021-08-25 13:43:10|1077.6|1077|1077.6|1077.2|1077.6|1077.4|1077.4|1076.8|0
1629899000000|2021-08-25 13:43:20|1077.4|1077|1077.8|1077.2|1077.8|1077.2|1077.4|1077|0
1629899020000|2021-08-25 13:43:40|1077.6|1077.4|1077.4|1077|1077.8|1077.4|1077.2|1076.8|0
1629899040000|2021-08-25 13:44:00|1077.2|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.6|0
1629899050000|2021-08-25 13:44:10|1077.2|1077|1077.6|1077.2|1077.8|1077.2|1077.2|1076.8|0
1629899060000|2021-08-25 13:44:20|1077.4|1077|1077.6|1077|1077.8|1077.4|1077.4|1077|0
1629899070000|2021-08-25 13:44:30|1077.8|1077.2|1077.4|1076.8|1077.8|1077.2|1077.4|1076.8|0
1629899080000|2021-08-25 13:44:40|1077.6|1077|1078|1077.4|1078|1077.6|1077.6|1076.8|0
1629899090000|2021-08-25 13:44:50|1077.8|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.2|0
1629899100000|2021-08-25 13:45:00|1078.2|1077.4|1077.8|1077.4|1078.2|1077.6|1077.8|1077.4|0
1629899110000|2021-08-25 13:45:10|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.4|1076.8|0
1629899120000|2021-08-25 13:45:20|1078|1077.2|1078|1077.4|1078|1077.4|1077.8|1077.2|0
1629899130000|2021-08-25 13:45:30|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|0
1629899140000|2021-08-25 13:45:40|1077.8|1077.8|1078|1077.8|1078.6|1078.2|1077.8|1077.6|0
1629899150000|2021-08-25 13:45:50||1077.6||1077.6||1077.8||1077.6|0
1629899160000|2021-08-25 13:46:00|1078.2|1078|1078.8|1078.2|1078.8|1078.4|1078.2|1077.8|0
1629899170000|2021-08-25 13:46:10|1078.6|1078.4|1078.4|1078|1078.6|1078.4|1078.4|1078|0
1629899180000|2021-08-25 13:46:20|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078.2|1077.8|0
1629899190000|2021-08-25 13:46:30|1078.2||1078.4||1078.4||1078.2||0
1629899200000|2021-08-25 13:46:40|1078.6|1078|1078.4|1078.2|1078.6|1078.2|1078.2|1078|0
1629899210000|2021-08-25 13:46:50|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|0
1629899220000|2021-08-25 13:47:00|1078.8|1078.4|1078.8|1078.6|1078.8|1078.6|1078.8|1078.4|0
1629899230000|2021-08-25 13:47:10|1079|1078.8|1079.4|1079|1079.4|1079|1079|1078.6|0
1629899250000|2021-08-25 13:47:30|1079.2|1078.8|1079.4|1079|1079.6|1079|1079|1078.8|0
1629899270000|2021-08-25 13:47:50|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|0
1629899280000|2021-08-25 13:48:00|1078.6||1078.8||1078.8||1078.6||0
1629899290000|2021-08-25 13:48:10|1079|1078.6|1079.4|1078.8|1079.8|1079.4|1079|1078.6|0
1629899300000|2021-08-25 13:48:20|1079.6|1079|1079.4|1079|1079.6|1079.2|1079.4|1078.8|0
1629899310000|2021-08-25 13:48:30|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1078.8|0
1629899320000|2021-08-25 13:48:40|1079.2|1078.8|1079|1078.6|1079.2|1079|1078.8|1078.4|0
1629899330000|2021-08-25 13:48:50|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.2|0
1629899340000|2021-08-25 13:49:00|1078.6|1078.2|1078.4|1078|1078.6|1078.4|1078.4|1078|0
1629899350000|2021-08-25 13:49:10|1078.6|1078.2|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|0
1629899360000|2021-08-25 13:49:20|1079|1078.4|1079.4|1078.8|1079.4|1079|1078.8|1078.4|0
1629899370000|2021-08-25 13:49:30|1079.2|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|0
1629899380000|2021-08-25 13:49:40|1078|1077.8|1078.6|1078|1078.6|1078|1078|1077.6|0
1629899390000|2021-08-25 13:49:50|1078.4|1078.2|1078.8|1078.2|1079|1078.6|1078.4|1078|0
1629899400000|2021-08-25 13:50:00|1078.6|1078.4|1079|1078.6|1079|1078.8|1078.6|1078.2|0
1629899410000|2021-08-25 13:50:10|1078.8|1078.8|1079.2|1078.8|1080|1079.6|1078.8|1078.8|0
1629899420000|2021-08-25 13:50:20|1079|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|0
1629899430000|2021-08-25 13:50:30|1079|1079|1078.6|1078.2|1079.4|1079|1078.6|1078.2|0
1629899440000|2021-08-25 13:50:40|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.6|1078.4|0
1629899450000|2021-08-25 13:50:50|1078.8|1078.8|1079.2|1078.8|1079.4|1079|1078.8|1078.4|0
1629899460000|2021-08-25 13:51:00|1079.4|1079|1079.4|1078.8|1079.6|1079.2|1079.4|1078.8|0
1629899470000|2021-08-25 13:51:10|1079.2|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|0
1629899480000|2021-08-25 13:51:20|1078.8|1078.4|1079.4|1078.8|1079.4|1079|1078.6|1078.2|0
1629899490000|2021-08-25 13:51:30|1079.6|1079|1079.4|1078.8|1079.6|1079.2|1079.4|1078.8|0
1629899500000|2021-08-25 13:51:40|1079.2|1079|1079|1078.8|1079.2|1079|1079|1078.6|0
1629899510000|2021-08-25 13:51:50|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078.2|0
1629899520000|2021-08-25 13:52:00|1079|1078.6|1079.4|1079|1079.4|1079|1079|1078.6|0
1629899530000|2021-08-25 13:52:10|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1629899540000|2021-08-25 13:52:20|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1629899550000|2021-08-25 13:52:30|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1629899560000|2021-08-25 13:52:40|1079.6|1079.2|1079.6|1079.4|1080|1079.8|1079.6|1079.2|0
1629899570000|2021-08-25 13:52:50|1079.4|1079.2|1079.8|1079.2|1079.8|1079.2|1079.4|1079|0
1629899580000|2021-08-25 13:53:00||1079.4||1079.4||1079.4||1079.4|0
1629899590000|2021-08-25 13:53:10|1079.6|1079.2|1079.4|1079|1079.8|1079.4|1079.2|1078.8|0
1629899600000|2021-08-25 13:53:20|1080|1079.2|1079.8|1079.6|1080|1079.8|1079.6|1079.2|0
1629899610000|2021-08-25 13:53:30|1079.6|1079.4|1079.4|1079|1079.8|1079.4|1079.4|1079|0
1629899620000|2021-08-25 13:53:40|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079|0
1629899630000|2021-08-25 13:53:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1629899640000|2021-08-25 13:54:00|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|0
1629899650000|2021-08-25 13:54:10|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1629899660000|2021-08-25 13:54:20|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.8|1079.4|0
1629899670000|2021-08-25 13:54:30|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.2|0
1629899680000|2021-08-25 13:54:40|1079.6|1079.2|1079.8|1079.4|1080|1079.6|1079.6|1079.2|0
1629899690000|2021-08-25 13:54:50||1079.6||1079.4||1079.6||1079.4|0
1629899700000|2021-08-25 13:55:00|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.6|1079.2|0
1629899710000|2021-08-25 13:55:10|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.6|1079.2|0
1629899720000|2021-08-25 13:55:20||1079.4||1079.4||1079.4||1079.4|0
1629899730000|2021-08-25 13:55:30|1079.8||1079.8||1079.8||1079.6||0
1629899740000|2021-08-25 13:55:40|1080|1079.6|1080|1079.8|1080.4|1080.2|1080|1079.6|0
1629899750000|2021-08-25 13:55:50||1079.6||1079.8||1079.8||1079.6|0
1629899760000|2021-08-25 13:56:00|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|0
1629899770000|2021-08-25 13:56:10|1079.8|1079.8|1080.2|1079.8|1080.2|1080|1079.8|1079.6|0
1629899780000|2021-08-25 13:56:20|1080|1079.6|1080|1079.6|1080|1080|1080|1079.6|0
1629899790000|2021-08-25 13:56:30|1079.8|1079.4|1080.2|1079.6|1080.2|1079.6|1079.8|1079.4|0
1629899800000|2021-08-25 13:56:40|1080|1079.8|1080|1079.6|1080.2|1080|1080|1079.6|0
1629899810000|2021-08-25 13:56:50|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1629899820000|2021-08-25 13:57:00|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|0
1629899830000|2021-08-25 13:57:10|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1629899840000|2021-08-25 13:57:20|1079.8|1079.4|1080.2|1079.8|1080.2|1080|1079.8|1079.4|0
1629899850000|2021-08-25 13:57:30|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.6|0
1629899860000|2021-08-25 13:57:40|1080|1079.6|1080|1079.8|1080.2|1079.8|1079.8|1079.6|0
1629899870000|2021-08-25 13:57:50|1079.8|1079.6|1080|1079.4|1080|1079.6|1079.6|1079.2|0
1629899880000|2021-08-25 13:58:00|1079.8|1079.2|1079.8|1079.4|1079.8|1079.4|1079.8|1079.2|0
1629899890000|2021-08-25 13:58:10|1080|1079.6|1080.2|1079.8|1080.2|1080|1079.8|1079.6|0
1629899900000|2021-08-25 13:58:20|1080|1080|1080|1079.8|1080|1080|1080|1079.8|0
1629899910000|2021-08-25 13:58:30|1080.2|1079.6|1079.6|1079.4|1080.2|1079.6|1079.6|1079.4|0
1629899920000|2021-08-25 13:58:40|1079.8||1079.8||1079.8||1079.6||0
1629899930000|2021-08-25 13:58:50|1079.6||1079.6||1079.8||1079.6||0
1629899940000|2021-08-25 13:59:00|1079.8|1079.2|1079.6|1079.2|1079.8|1079.2|1079.2|1079|0
1629899950000|2021-08-25 13:59:10|1079.4|1079|1079.2|1079|1079.6|1079|1079.2|1079|0
1629899960000|2021-08-25 13:59:20|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.2|1079|0
1629899970000|2021-08-25 13:59:30|1079.4|1079|1079.6|1079|1079.6|1079|1079.2|1079|0
1629899980000|2021-08-25 13:59:40|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|0
1629899990000|2021-08-25 13:59:50|1079.4|1079|1079.2|1078.8|1079.6|1079.2|1079|1078.8|0
1629900000000|2021-08-25 14:00:00|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.4|1078.8|0
1629900010000|2021-08-25 14:00:10|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1079|0
1629900020000|2021-08-25 14:00:20|1080|1079.2|1079.8|1079.4|1080|1079.4|1079.6|1079.2|0
1629900030000|2021-08-25 14:00:30|1079.6|1079.2|1079.6|1079.2|1080|1079.4|1079.4|1079.2|0
1629900050000|2021-08-25 14:00:50|1079.4|1079|1079.4|1078.8|1079.4|1079.2|1079.2|1078.6|0
1629900060000|2021-08-25 14:01:00|1079.2|1078.6|1079.4|1079|1079.4|1079.2|1079|1078.6|0
1629900070000|2021-08-25 14:01:10|1079.2|1079.2|1079.6|1079.2|1079.8|1079.4|1079.2|1079.2|0
1629900100000|2021-08-25 14:01:40|1079.4|1079|1079.6|1079.2|1079.8|1079.2|1079.4|1079|0
1629900110000|2021-08-25 14:01:50|1079.4|1079|1079.4|1079.2|1079.6|1079.2|1079.4|1079|0
1629900120000|2021-08-25 14:02:00|1079.6|1079.4|1079.4|1079|1079.8|1079.4|1079.4|1079|0
1629900140000|2021-08-25 14:02:20|1079.2||1079.4||1079.4||1079.2||0
1629900160000|2021-08-25 14:02:40|1079.2|1078.8|1079|1078.8|1079.4|1079|1079|1078.8|0
1629900170000|2021-08-25 14:02:50|1079.2|1079|1079.2|1078.8|1079.4|1079|1079|1078.6|0
1629900180000|2021-08-25 14:03:00|1079.4||1079.2||1079.4||1079.2||0
1629900190000|2021-08-25 14:03:10|1079|1078.6|1079|1078.8|1079.2|1078.8|1078.8|1078.4|0
1629900200000|2021-08-25 14:03:20|1079.2||1079||1079.2||1079||0
1629900210000|2021-08-25 14:03:30|1079.2|1079.2|1079.6|1079.2|1079.6|1079.2|1079.2|1079|0
1629900220000|2021-08-25 14:03:40|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1078.8|0
1629900230000|2021-08-25 14:03:50|1079|1078.8|1079.2|1078.8|1079.2|1079|1079|1078.8|0
1629900240000|2021-08-25 14:04:00|1079|1078.6|1079.2|1078.6|1079.2|1078.8|1078.8|1078.6|0
1629900250000|2021-08-25 14:04:10|1079|1078.4|1078.6|1078.4|1079|1078.4|1078.4|1078.2|0
1629900260000|2021-08-25 14:04:20|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|0
1629900270000|2021-08-25 14:04:30|1078.6|1078.2|1079.2|1078.6|1079.2|1078.6|1078.6|1078.2|0
1629900280000|2021-08-25 14:04:40|1079|1078.4|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|0
1629900290000|2021-08-25 14:04:50||1078.6||1078.6||1078.6||1078.6|0
1629900300000|2021-08-25 14:05:00|1079|1078.4|1078.6|1078.2|1079|1078.4|1078.6|1078.2|0
1629900310000|2021-08-25 14:05:10|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078|1077.8|0
1629900320000|2021-08-25 14:05:20|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1629900330000|2021-08-25 14:05:30|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078.2|0
1629900340000|2021-08-25 14:05:40|1078.6|1078.4|1078.6|1078.2|1079|1078.6|1078.6|1078.2|0
1629900350000|2021-08-25 14:05:50|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078.2|1077.8|0
1629900360000|2021-08-25 14:06:00|1078.6|1077.8|1078.4|1078|1078.6|1078|1078.2|1077.8|0
1629900370000|2021-08-25 14:06:10|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1629900380000|2021-08-25 14:06:20|1078|1077.6|1078|1077.6|1078.2|1077.6|1078|1077.6|0
1629900390000|2021-08-25 14:06:30|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.4|0
1629900400000|2021-08-25 14:06:40|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1629900410000|2021-08-25 14:06:50|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1077.8|1077.4|0
1629900420000|2021-08-25 14:07:00|1077.6|1077.6|1078.4|1077.8|1078.8|1078.2|1077.6|1077.6|0
1629900430000|2021-08-25 14:07:10|1078.6|1078|1078.8|1078.2|1079|1078.6|1078.6|1078|0
1629900440000|2021-08-25 14:07:20|1078.6|1078.4|1078.8|1078.4|1079|1078.4|1078.6|1078.2|0
1629900450000|2021-08-25 14:07:30|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.6|0
1629900460000|2021-08-25 14:07:40|1078.8|1078.4|1079|1078.4|1079|1078.4|1078.6|1078.2|0
1629900470000|2021-08-25 14:07:50|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1629900480000|2021-08-25 14:08:00|1078.8|1078.4|1078.6|1078.4|1078.8|1078.4|1078.6|1078.4|0
1629900490000|2021-08-25 14:08:10|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1629900500000|2021-08-25 14:08:20|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1629900510000|2021-08-25 14:08:30|1079|1078.6|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1629900520000|2021-08-25 14:08:40|1078.8|1078.8|1079|1078.8|1079|1078.8|1078.8|1078.4|0
1629900530000|2021-08-25 14:08:50|1078.8|1078.6|1078.4|1078|1078.8|1078.6|1078.4|1078|0
1629900540000|2021-08-25 14:09:00|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1629900550000|2021-08-25 14:09:10|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1629900560000|2021-08-25 14:09:20|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.6|1078.4|0
1629900570000|2021-08-25 14:09:30|1079||1078.8||1079||1078.8||0
1629900580000|2021-08-25 14:09:40|1079|1078.4|1078.8|1078.6|1079|1078.6|1078.8|1078.4|0
1629900590000|2021-08-25 14:09:50|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|0
1629900600000|2021-08-25 14:10:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|0
1629900610000|2021-08-25 14:10:10|1078.8|1078.4|1078.8|1078.2|1079|1078.6|1078.6|1078.2|0
1629900620000|2021-08-25 14:10:20|1078.6|1078|1078.6|1078.4|1078.6|1078.4|1078.4|1078|0
1629900630000|2021-08-25 14:10:30|1078.8|1078.2|1078.6|1078|1078.8|1078.4|1078.6|1078|0
1629900640000|2021-08-25 14:10:40|1078.8|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1629900650000|2021-08-25 14:10:50||1078||1078||1078||1078|0
1629900660000|2021-08-25 14:11:00|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.8|1078.2|0
1629900670000|2021-08-25 14:11:10|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078.2|0
1629900680000|2021-08-25 14:11:20|1078.4|1078|1078.2|1077.8|1078.4|1078|1078|1077.8|0
1629900690000|2021-08-25 14:11:30|1078.4|1078|1078|1077.6|1078.4|1078|1077.8|1077.6|0
1629900700000|2021-08-25 14:11:40|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078.2|1077.8|0
1629900710000|2021-08-25 14:11:50|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|0
1629900720000|2021-08-25 14:12:00|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1629900730000|2021-08-25 14:12:10|1078|1077.6|1077.8|1077.2|1078|1077.6|1077.6|1077.2|0
1629900740000|2021-08-25 14:12:20||1077.4||1077.4||1077.4||1077.4|0
1629900750000|2021-08-25 14:12:30|1078|1077.6|1077.8|1077.2|1078|1077.6|1077.6|1077.2|0
1629900760000|2021-08-25 14:12:40|1077.6|1077|1077.4|1077|1077.6|1077|1077.4|1077|0
1629900770000|2021-08-25 14:12:50|1077.6|1077.2|1077.6|1077.4|1077.6|1077.4|1077.4|1077|0
1629900780000|2021-08-25 14:13:00|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1629900790000|2021-08-25 14:13:10|1077.8|1077.4|1077.2|1077|1077.8|1077.4|1077.2|1077|0
1629900800000|2021-08-25 14:13:20|1077.4|1076.8|1076.8|1076.4|1077.4|1076.8|1076.6|1076.2|0
1629900810000|2021-08-25 14:13:30|1077|1076.6|1076.8|1076.4|1077|1076.8|1076.6|1076.2|0
1629900820000|2021-08-25 14:13:40|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1629900830000|2021-08-25 14:13:50||1077||1076.8||1077||1076.8|0
1629900840000|2021-08-25 14:14:00|1077|1076.6|1076.6|1076.2|1077.2|1076.6|1076.4|1076.2|0
1629900850000|2021-08-25 14:14:10|1076.8|1076|1076.2|1075.8|1076.8|1076|1076.2|1075.8|0
1629900860000|2021-08-25 14:14:20|1076.4|1076|1076.4|1076|1076.6|1076.4|1076.4|1076|0
1629900870000|2021-08-25 14:14:30|1076.6||1076.6||1076.6||1076.6||0
1629900880000|2021-08-25 14:14:40|1076.4|1076.2|1076.8|1076.4|1076.8|1076.4|1076.4|1076.2|0
1629900890000|2021-08-25 14:14:50|1077|1076.2|1077.2|1076.8|1077.2|1076.8|1077|1076.2|0
1629900900000|2021-08-25 14:15:00|1077.4|1077|1077.2|1076.8|1077.4|1077.2|1077.2|1076.6|0
1629900910000|2021-08-25 14:15:10|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1629900920000|2021-08-25 14:15:20|1077.2|1076.8|1077|1076.6|1077.2|1077|1076.8|1076.6|0
1629900930000|2021-08-25 14:15:30||1076.8||1076.4||1076.8||1076.4|0
1629900940000|2021-08-25 14:15:40|1076.8|1076.2|1076.4|1076|1076.8|1076.2|1076.4|1076|0
1629900950000|2021-08-25 14:15:50|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1629900960000|2021-08-25 14:16:00|1076.2|1075.8|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|0
1629900970000|2021-08-25 14:16:10|1075.6|1075.6|1075.6|1075.4|1075.6|1075.6|1075.6|1075.4|0
1629900980000|2021-08-25 14:16:20|1075.8|1075.2|1075.8|1075.6|1075.8|1075.6|1075.6|1075.2|0
1629900990000|2021-08-25 14:16:30|1076|1075.8|1076.4|1075.8|1076.4|1075.8|1076|1075.6|0
1629901000000|2021-08-25 14:16:40|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|0
1629901010000|2021-08-25 14:16:50|1076.2|1076.2|1076.6|1076.2|1076.8|1076.2|1076.2|1075.8|0
1629901020000|2021-08-25 14:17:00|1076.4|1076.4|1076.8|1076.4|1076.8|1076.6|1076.4|1076.4|0
1629901030000|2021-08-25 14:17:10|1076.6|1076.2|1076.8|1076.4|1077|1076.4|1076.6|1076.2|0
1629901050000|2021-08-25 14:17:30||1076.6||1076.6||1076.6||1076.6|0
1629901060000|2021-08-25 14:17:40|1077|1076.8|1077|1076.8|1077.2|1077|1077|1076.6|0
1629901070000|2021-08-25 14:17:50|1076.8|1076.6|1076.8|1076.6|1076.8|1076.6|1076.8|1076.6|0
1629901080000|2021-08-25 14:18:00|1077|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.2|0
1629901090000|2021-08-25 14:18:10|1076.8|1076.4|1076.4|1076|1076.8|1076.4|1076.4|1076|0
1629901100000|2021-08-25 14:18:20|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1629901110000|2021-08-25 14:18:30|1076.2|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.6|0
1629901120000|2021-08-25 14:18:40|1075.8|1075.6|1075.8|1075.4|1076|1075.8|1075.6|1075.4|0
1629901130000|2021-08-25 14:18:50|1075.6|1075.6|1076|1075.6|1076.2|1075.8|1075.6|1075.6|0
1629901160000|2021-08-25 14:19:20|1075.8|1075.4|1076|1075.4|1076|1075.8|1075.8|1075.2|0
1629901170000|2021-08-25 14:19:30||1075.6||1075.4||1075.8||1075.4|0
1629901180000|2021-08-25 14:19:40|1076.2|1075.6|1076|1075.8|1076.2|1075.8|1076|1075.6|0
1629901190000|2021-08-25 14:19:50|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.8|1075.4|0
1629901200000|2021-08-25 14:20:00|1075.6|1075.2|1075.4|1075.2|1075.6|1075.2|1075.4|1075.2|0
1629901210000|2021-08-25 14:20:10|1075.2|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1629901220000|2021-08-25 14:20:20|1075.4|1075|1075|1074.6|1075.4|1075|1075|1074.4|0
1629901230000|2021-08-25 14:20:30|1074.8|1074.4|1074.2|1074|1074.8|1074.4|1074.2|1073.8|0
1629901240000|2021-08-25 14:20:40|1074.4|1073.8|1074|1073.8|1074.4|1073.8|1074|1073.8|0
1629901250000|2021-08-25 14:20:50|1073.8|1073.6|1075|1074.6|1075|1074.6|1073.8|1073.4|0
1629901260000|2021-08-25 14:21:00|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.4|1074|0
1629901270000|2021-08-25 14:21:10|1074.6|1074.4|1075|1074.4|1075|1074.4|1074.6|1074.2|0
1629901280000|2021-08-25 14:21:20||1074.6||1074.4||1074.6||1074.4|0
1629901290000|2021-08-25 14:21:30|1074.8|1074.2|1074.6|1074.2|1075|1074.4|1074.4|1074.2|0
1629901300000|2021-08-25 14:21:40|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|0
1629901310000|2021-08-25 14:21:50|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.4|1074.2|0
1629901320000|2021-08-25 14:22:00|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.4|1074.2|0
1629901330000|2021-08-25 14:22:10|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1074|0
1629901340000|2021-08-25 14:22:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.8|0
1629901350000|2021-08-25 14:22:30|1074.4|1074|1074.6|1074|1074.6|1074|1074.4|1074|0
1629901370000|2021-08-25 14:22:50|1074.4||1074.4||1074.4||1074.4||0
1629901380000|2021-08-25 14:23:00|1074.6|1074.2|1074.4|1074|1074.6|1074.4|1074.4|1074|0
1629901390000|2021-08-25 14:23:10|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1629901400000|2021-08-25 14:23:20|1074.2|1073.8|1074.4|1073.8|1074.4|1074|1074|1073.6|0
1629901410000|2021-08-25 14:23:30|1074.2|1074|1075|1074.6|1075.2|1074.8|1074.2|1074|0
1629901420000|2021-08-25 14:23:40|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.6|1074.2|0
1629901430000|2021-08-25 14:23:50|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|0
1629901440000|2021-08-25 14:24:00|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.4|0
1629901450000|2021-08-25 14:24:10|1075|1074.6|1075|1074.6|1075.2|1074.8|1074.8|1074.4|0
1629901460000|2021-08-25 14:24:20|1074.8|1074.4|1075|1074.4|1075|1074.6|1074.8|1074.4|0
1629901470000|2021-08-25 14:24:30|1074.8||1074.8||1074.8||1074.8||0
1629901480000|2021-08-25 14:24:40|1075|1074.2|1075|1074.6|1075|1074.6|1075|1074.2|0
1629901490000|2021-08-25 14:24:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1629901500000|2021-08-25 14:25:00|1075|1074.6|1075|1074.6|1075.2|1075|1075|1074.6|0
1629901510000|2021-08-25 14:25:10||1074.4||1074.6||1074.6||1074.4|0
1629901520000|2021-08-25 14:25:20|1075.2|1074.8|1075|1074.8|1075.2|1074.8|1075|1074.8|0
1629901530000|2021-08-25 14:25:30|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1629901540000|2021-08-25 14:25:40|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|0
1629901550000|2021-08-25 14:25:50|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1629901560000|2021-08-25 14:26:00|1075.8||1075.6||1075.8||1075.6||0
1629901570000|2021-08-25 14:26:10|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075|0
1629901590000|2021-08-25 14:26:30|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1075|0
1629901600000|2021-08-25 14:26:40|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1629901610000|2021-08-25 14:26:50|1075.6|1075.2|1075.6|1075.2|1075.8|1075.2|1075.6|1075.2|0
1629901620000|2021-08-25 14:27:00|1075.8|1075.4|1075.6|1075.4|1075.8|1075.4|1075.6|1075.2|0
1629901630000|2021-08-25 14:27:10|1075.8|1075.6|1076.4|1076|1076.4|1076|1075.8|1075.6|0
1629901640000|2021-08-25 14:27:20|1076.2|1075.8|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|0
1629901650000|2021-08-25 14:27:30|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1629901660000|2021-08-25 14:27:40||1076||1076.2||1076.2||1076|0
1629901670000|2021-08-25 14:27:50|1076.8|1076.4|1077|1076.6|1077.2|1076.8|1076.8|1076.4|0
1629901680000|2021-08-25 14:28:00|1076.8|1076.4|1077.2|1077|1077.6|1077.2|1076.8|1076.4|0
1629901690000|2021-08-25 14:28:10|1077|1076.8|1076.8|1076.6|1077|1076.8|1076.8|1076.4|0
1629901700000|2021-08-25 14:28:20|1077|1076.8|1077.4|1077|1077.4|1077|1077|1076.8|0
1629901710000|2021-08-25 14:28:30|1077.6|1077.2|1077.4|1077.2|1077.8|1077.4|1077.4|1077.2|0
1629901720000|2021-08-25 14:28:40|1077.2|1077|1077.4|1077|1077.4|1077.2|1077.2|1077|0
1629901750000|2021-08-25 14:29:10|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1629901760000|2021-08-25 14:29:20|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1629901770000|2021-08-25 14:29:30|1077.4|1077|1077.6|1077.2|1077.8|1077.4|1077.4|1077|0
1629901780000|2021-08-25 14:29:40|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1629901790000|2021-08-25 14:29:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|0
1629901800000|2021-08-25 14:30:00|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|0
1629901810000|2021-08-25 14:30:10|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.8|1077.2|0
1629901830000|2021-08-25 14:30:30||1077.6||1077.4||1077.6||1077.4|0
1629901840000|2021-08-25 14:30:40|1078|1077.6|1078|1077.8|1078|1077.8|1078|1077.6|0
1629901850000|2021-08-25 14:30:50|1078.2|1078|1078.4|1077.8|1078.4|1078|1078.2|1077.8|0
1629901860000|2021-08-25 14:31:00|1078.6|1078|1078.2|1077.8|1078.6|1078|1078.2|1077.8|0
1629901870000|2021-08-25 14:31:10|1078.4|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1629901880000|2021-08-25 14:31:20|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078|0
1629901890000|2021-08-25 14:31:30|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|0
1629901900000|2021-08-25 14:31:40|1079|1078.6|1078.8|1078.4|1079.2|1078.6|1078.8|1078.4|0
1629901910000|2021-08-25 14:31:50|1078.6|1078.2|1078.8|1078.6|1079|1078.8|1078.4|1078.2|0
1629901920000|2021-08-25 14:32:00|1079|1078.8|1078.8|1078.4|1079|1078.8|1078.6|1078.4|0
1629901930000|2021-08-25 14:32:10|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1629901940000|2021-08-25 14:32:20|1078.8|1078.4|1078.8|1078.6|1078.8|1078.6|1078.6|1078.4|0
1629901950000|2021-08-25 14:32:30||1078.4||1078.4||1078.4||1078.4|0
1629901960000|2021-08-25 14:32:40|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.4|1078|0
1629901970000|2021-08-25 14:32:50|1078.8|1078.4|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|0
1629901980000|2021-08-25 14:33:00|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1629901990000|2021-08-25 14:33:10|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1629902000000|2021-08-25 14:33:20|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1629902010000|2021-08-25 14:33:30|1078.8|1078.4|1078.6|1078.4|1078.8|1078.4|1078.6|1078.4|0
1629902020000|2021-08-25 14:33:40|1078.8|1078.6|1078.4|1078.2|1078.8|1078.6|1078.4|1078.2|0
1629902030000|2021-08-25 14:33:50|1078.6|1078.4|1078.6|1078.4|1078.6|1078.4|1078.6|1078.4|0
1629902040000|2021-08-25 14:34:00|1079|1078.8|1078.8|1078.4|1079|1078.8|1078.6|1078.2|0
1629902050000|2021-08-25 14:34:10|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078|0
1629902060000|2021-08-25 14:34:20|1078.2|1078|1078.4|1077.8|1078.4|1078.2|1078.2|1077.8|0
1629902070000|2021-08-25 14:34:30|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1629902100000|2021-08-25 14:35:00|1078.6|1078.2|1079|1078.6|1079.2|1078.8|1078.6|1078.2|0
1629902110000|2021-08-25 14:35:10|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|0
1629902120000|2021-08-25 14:35:20|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078|0
1629902130000|2021-08-25 14:35:30||1078||1078||1078.2||1078|0
1629902140000|2021-08-25 14:35:40|1078.2|1077.8|1078.2|1078|1078.4|1078|1078.2|1077.8|0
1629902150000|2021-08-25 14:35:50|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.2|1078|0
1629902160000|2021-08-25 14:36:00|1078.8|1078.4|1078.6|1078.4|1078.8|1078.4|1078.6|1078.4|0
1629902180000|2021-08-25 14:36:20|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.4|0
1629902200000|2021-08-25 14:36:40|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079|1078.6|0
1629902210000|2021-08-25 14:36:50|1079.4|1078.6|1079.4|1079|1079.4|1079|1078.8|1078.4|0
1629902230000|2021-08-25 14:37:10|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1078.8|0
1629902240000|2021-08-25 14:37:20|1079.2|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.6|0
1629902250000|2021-08-25 14:37:30|1079.2|1079|1079.2|1079|1079.4|1079|1079.2|1078.8|0
1629902260000|2021-08-25 14:37:40|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.4|1079|0
1629902270000|2021-08-25 14:37:50|1079.2|1079.2|1079.4|1079.2|1079.4|1079.2|1079|1078.8|0
1629902280000|2021-08-25 14:38:00|1079.2|1079|1079.4|1079|1079.4|1079.2|1079.2|1079|0
1629902290000|2021-08-25 14:38:10|1079.6|1079.2|1079.8|1079.6|1080|1079.6|1079.6|1079|0
1629902300000|2021-08-25 14:38:20|1080|1079.8|1080|1079.8|1080.2|1080|1080|1079.6|0
1629902310000|2021-08-25 14:38:30|1080.2||1080.2||1080.2||1080||0
1629902320000|2021-08-25 14:38:40|1080|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.6|0
1629902330000|2021-08-25 14:38:50|1079.8|1079.4|1079.6|1079.4|1079.8|1079.4|1079.6|1079.2|0
1629902340000|2021-08-25 14:39:00|1079.8||1079.8||1079.8||1079.8||0
1629902370000|2021-08-25 14:39:30|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.4|1079.2|0
1629902380000|2021-08-25 14:39:40|1079.2|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|0
1629902390000|2021-08-25 14:39:50|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1629902400000|2021-08-25 14:40:00|1080.2|1079.8|1080|1079.8|1080.2|1079.8|1080|1079.8|0
1629902410000|2021-08-25 14:40:10||1079.6||1079.8||1079.8||1079.6|0
1629902420000|2021-08-25 14:40:20|1080.2|1080|1080.2|1080|1080.2|1080|1080.2|1079.8|0
1629902430000|2021-08-25 14:40:30|1080.4|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080.2|0
1629902440000|2021-08-25 14:40:40|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080|0
1629902450000|2021-08-25 14:40:50|1080.4|1080|1080.4|1080|1080.6|1080|1080.2|1080|0
1629902460000|2021-08-25 14:41:00|1080.6|1080.2|1080.6|1080|1080.6|1080.4|1080.4|1080|0
1629902470000|2021-08-25 14:41:10|1080.4|1080.2|1081|1080.6|1081|1080.6|1080|1079.8|0
1629902490000|2021-08-25 14:41:30|1081.2|1080.8|1081.2|1081|1081.2|1081|1081.2|1080.6|0
1629902500000|2021-08-25 14:41:40|1081.4|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081.2|0
1629902510000|2021-08-25 14:41:50|1081.6||1081.4||1081.6||1081.4||0
1629902520000|2021-08-25 14:42:00|1081.6|1081.4|1081.4|1081|1081.8|1081.4|1081.2|1080.8|0
1629902530000|2021-08-25 14:42:10|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081.2|0
1629902540000|2021-08-25 14:42:20|1081.6|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|0
1629902560000|2021-08-25 14:42:40|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1629902570000|2021-08-25 14:42:50|1081.8|1081.8|1082.6|1082.2|1082.6|1082.2|1081.8|1081.6|0
1629902580000|2021-08-25 14:43:00|1082.4||1082.4||1082.6||1082.4||0
1629902590000|2021-08-25 14:43:10|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1629902600000|2021-08-25 14:43:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1082|0
1629902610000|2021-08-25 14:43:30|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1629902620000|2021-08-25 14:43:40|1082.8||1083||1083.2||1082.8||0
1629902640000|2021-08-25 14:44:00|1082.8|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|0
1629902660000|2021-08-25 14:44:20|1082.8|1082.4|1083|1082.6|1083.2|1082.8|1082.6|1082.4|0
1629902670000|2021-08-25 14:44:30|1083.2|1082.8|1082.6|1082.4|1083.2|1082.8|1082.6|1082.2|0
1629902680000|2021-08-25 14:44:40|1082.8|1082.6|1082.4|1082.2|1082.8|1082.6|1082.4|1082.2|0
1629902690000|2021-08-25 14:44:50|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.4|1082.4|0
1629902700000|2021-08-25 14:45:00|1082.6||1082.8||1082.8||1082.6||0
1629902710000|2021-08-25 14:45:10|1082.6|1082.6|1082.6|1082.2|1082.8|1082.6|1082.6|1082|0
1629902720000|2021-08-25 14:45:20|1082.8|1082.6|1082.6|1082.2|1083|1082.6|1082.6|1082.2|0
1629902730000|2021-08-25 14:45:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1629902740000|2021-08-25 14:45:40|1082.6|1082.2|1082.6|1082.2|1082.8|1082.2|1082.4|1082.2|0
1629902750000|2021-08-25 14:45:50|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082|1081.8|0
1629902770000|2021-08-25 14:46:10|1082.4|1082|1082.4|1082|1082.6|1082|1082.2|1082|0
1629902790000|2021-08-25 14:46:30|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.8|1081.2|0
1629902800000|2021-08-25 14:46:40|1082|1081.6|1081.8|1081.6|1082|1081.8|1081.8|1081.6|0
1629902810000|2021-08-25 14:46:50|1082|1081.8|1082.4|1082|1082.4|1082|1082|1081.8|0
1629902820000|2021-08-25 14:47:00|1082.6|1082.2|1082.6|1082|1082.8|1082.2|1082.4|1082|0
1629902830000|2021-08-25 14:47:10|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1629902870000|2021-08-25 14:47:50|1082.4||1082.4||1082.4||1082.4||0
1629902880000|2021-08-25 14:48:00|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1629902890000|2021-08-25 14:48:10|1082.6|1082.2|1082.4|1082.2|1082.6|1082.2|1082.4|1082.2|0
1629902900000|2021-08-25 14:48:20|1082.2|1082|1082.2|1082|1082.4|1082|1082.2|1081.8|0
1629902910000|2021-08-25 14:48:30|1082.4||1082.4||1082.4||1082.2||0
1629902920000|2021-08-25 14:48:40|1082.2|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|0
1629902930000|2021-08-25 14:48:50|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1629902940000|2021-08-25 14:49:00|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1629902950000|2021-08-25 14:49:10||1082.2||1082||1082.2||1082|0
1629902960000|2021-08-25 14:49:20|1082.2||1082.4||1082.4||1082.2||0
1629903000000|2021-08-25 14:50:00|1082.2||1082.4||1082.4||1082.2||0
1629903010000|2021-08-25 14:50:10|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.6|1081.2|0
1629903020000|2021-08-25 14:50:20|1081.8|1081.8|1081.8|1081.4|1081.8|1081.8|1081.8|1081.4|0
1629903030000|2021-08-25 14:50:30|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1629903040000|2021-08-25 14:50:40|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.2|0
1629903050000|2021-08-25 14:50:50||1081.2||1081.2||1081.2||1081.2|0
1629903060000|2021-08-25 14:51:00|1081.4||1081.6||1081.6||1081.4||0
1629903070000|2021-08-25 14:51:10||1081.4||1081.4||1081.4||1081.4|0
1629903090000|2021-08-25 14:51:30|1081.8|1081.6|1081.8|1081.6|1082|1081.6|1081.8|1081.4|0
1629903120000|2021-08-25 14:52:00||1081.4||1081.4||1081.4||1081.4|0
1629903130000|2021-08-25 14:52:10|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.4|1081.2|0
1629903140000|2021-08-25 14:52:20|1081.8|1081.4|1081.4|1081.2|1081.8|1081.4|1081.2|1081|0
1629903150000|2021-08-25 14:52:30|1081.6|1081|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1629903160000|2021-08-25 14:52:40||1081.2||1081.2||1081.2||1081.2|0
1629903170000|2021-08-25 14:52:50||1081||1081.2||1081.2||1081|0
1629903180000|2021-08-25 14:53:00|1081.2|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1629903190000|2021-08-25 14:53:10|1081.4|1081|1081.2|1080.8|1081.4|1081|1081|1080.6|0
1629903200000|2021-08-25 14:53:20|1081|1081|1081.2|1081|1081.4|1081|1081|1080.6|0
1629903220000|2021-08-25 14:53:40|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|0
1629903240000|2021-08-25 14:54:00||1081||1081||1081||1081|0
1629903280000|2021-08-25 14:54:40|1081|1080.8|1080.8|1080.6|1081|1080.8|1080.8|1080.6|0
1629903290000|2021-08-25 14:54:50|1080.6|1080.4|1080.6|1080.2|1080.8|1080.6|1080.6|1080.2|0
1629903300000|2021-08-25 14:55:00|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.4|0
1629903310000|2021-08-25 14:55:10|1081|1080.4|1081|1080.4|1081.2|1080.8|1081|1080.4|0
1629903320000|2021-08-25 14:55:20|1080.8|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.4|0
1629903340000|2021-08-25 14:55:40|1080.6|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|0
1629903350000|2021-08-25 14:55:50|1080.8||1080.8||1080.8||1080.6||0
1629903360000|2021-08-25 14:56:00||1080.6||1080.6||1080.6||1080.4|0
1629903370000|2021-08-25 14:56:10|1081|1080.8|1080.8|1080.4|1081.2|1080.8|1080.6|1080.2|0
1629903380000|2021-08-25 14:56:20||1080.2||1080.4||1080.4||1080.2|0
1629903390000|2021-08-25 14:56:30||1080.2||1080.2||1080.2||1080.2|0
1629903400000|2021-08-25 14:56:40||1080.4||1080.6||1080.6||1080.4|0
1629903410000|2021-08-25 14:56:50|1081|1080.8|1081.2|1081|1081.2|1081|1080.8|1080.8|0
1629903420000|2021-08-25 14:57:00|1081.4|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|0
1629903430000|2021-08-25 14:57:10|1081.2|1080.8|1081|1080.6|1081.4|1080.8|1081|1080.6|0
1629903440000|2021-08-25 14:57:20|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1629903460000|2021-08-25 14:57:40|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1081|0
1629903470000|2021-08-25 14:57:50|1081.2||1081.2||1081.2||1081.2||0
1629903500000|2021-08-25 14:58:20|1081|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.6|0
1629903510000|2021-08-25 14:58:30|1081.2||1081.2||1081.2||1081.2||0
1629903520000|2021-08-25 14:58:40|1081|1080.6|1081|1080.8|1081|1080.8|1080.8|1080.6|0
1629903540000|2021-08-25 14:59:00|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1629903590000|2021-08-25 14:59:50|1081.2|1081|1081.2|1081|1081.6|1081.2|1081.2|1080.8|0
1629903600000|2021-08-25 15:00:00|1081|1080.8|1081|1080.6|1081.2|1080.8|1080.8|1080.6|0
1629903620000|2021-08-25 15:00:20|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.4|1080.2|0
1629903630000|2021-08-25 15:00:30|1081|1080.6|1080.8|1080.6|1081|1080.8|1080.8|1080.4|0
1629903640000|2021-08-25 15:00:40|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|0
1629903650000|2021-08-25 15:00:50|1080.6|1080.2|1080.6|1080.2|1080.8|1080.2|1080.6|1080.2|0
1629903660000|2021-08-25 15:01:00|1080.4|1080|1080.6|1080.2|1080.6|1080.4|1080.2|1080|0
1629903670000|2021-08-25 15:01:10||1080.4||1080.4||1080.4||1080.4|0
1629903690000|2021-08-25 15:01:30|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|0
1629903700000|2021-08-25 15:01:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1629903720000|2021-08-25 15:02:00|1080.4|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|0
1629903760000|2021-08-25 15:02:40|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|0
1629903770000|2021-08-25 15:02:50|1080.8|1080.6|1080.6|1080.4|1080.8|1080.6|1080.6|1080.4|0
1629903790000|2021-08-25 15:03:10|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|0
1629903800000|2021-08-25 15:03:20||1080.4||1080.2||1080.4||1080.2|0
1629903810000|2021-08-25 15:03:30|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1629903830000|2021-08-25 15:03:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|0
1629903840000|2021-08-25 15:04:00|1080.6|1080.2|1080.4|1080.2|1080.6|1080.4|1080.4|1080|0
1629903850000|2021-08-25 15:04:10|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|0
1629903860000|2021-08-25 15:04:20|1080.6|1080.2|1080.2|1080|1080.6|1080.2|1080.2|1080|0
1629903870000|2021-08-25 15:04:30|1080.4||1080.4||1080.4||1080.4||0
1629903880000|2021-08-25 15:04:40|1080.2|1080.2|1080.6|1080.2|1080.6|1080.2|1080.2|1080.2|0
1629903900000|2021-08-25 15:05:00|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1629903940000|2021-08-25 15:05:40|1080.8|1080.4|1081.2|1080.8|1081.4|1081|1080.8|1080.4|0
1629903950000|2021-08-25 15:05:50|1081|1080.4|1081.2|1080.8|1081.2|1080.8|1080.6|1080.4|0
1629903960000|2021-08-25 15:06:00|1081.4|1081|1081.4|1081|1081.4|1081.2|1081.4|1080.8|0
1629903970000|2021-08-25 15:06:10|1081.2|1080.6|1081|1080.6|1081.2|1080.8|1080.4|1080.2|0
1629903980000|2021-08-25 15:06:20|1080.8||1080.8||1081||1080.8||0
1629903990000|2021-08-25 15:06:30|1081|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.8|0
1629904020000|2021-08-25 15:07:00|1080.8|1080.6|1081|1080.8|1081|1080.8|1080.8|1080.6|0
1629904040000|2021-08-25 15:07:20|1081.2||1081||1081.2||1081||0
1629904060000|2021-08-25 15:07:40|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1629904080000|2021-08-25 15:08:00|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|0
1629904090000|2021-08-25 15:08:10||1080.4||1080.4||1080.4||1080.4|0
1629904110000|2021-08-25 15:08:30|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|0
1629904130000|2021-08-25 15:08:50||1080.6||1080.6||1080.6||1080.6|0
1629904140000|2021-08-25 15:09:00|1080.6|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|0
1629904150000|2021-08-25 15:09:10|1080.6|1080.2|1080.2|1080|1080.6|1080.4|1080.2|1079.8|0
1629904160000|2021-08-25 15:09:20|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|0
1629904170000|2021-08-25 15:09:30|1080.4|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|0
1629904220000|2021-08-25 15:10:20|1080.4||1080.6||1080.6||1080.4||0
1629904230000|2021-08-25 15:10:30|1080.4||1080.6||1080.6||1080.4||0
1629904240000|2021-08-25 15:10:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|0
1629904270000|2021-08-25 15:11:10|1080.6||1080.8||1080.8||1080.6||0
1629904280000|2021-08-25 15:11:20|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|0
1629904290000|2021-08-25 15:11:30|1081.4|1081|1081.2|1081|1081.4|1081|1081|1080.8|0
1629904310000|2021-08-25 15:11:50|1081.4|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|0
1629904320000|2021-08-25 15:12:00|1081.4||1081.4||1081.6||1081.4||0
1629904330000|2021-08-25 15:12:10|1081.6||1081.6||1081.6||1081.4||0
1629904340000|2021-08-25 15:12:20|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.2|1080.8|0
1629904350000|2021-08-25 15:12:30|1081.2|1080.8|1081.2|1081|1081.2|1081|1081.2|1080.8|0
1629904360000|2021-08-25 15:12:40|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081|0
1629904370000|2021-08-25 15:12:50|1081.4|1081|1081.2|1080.8|1081.4|1081|1081|1080.6|0
1629904380000|2021-08-25 15:13:00|1081|1081|1081.4|1081|1081.4|1081|1081|1081|0
1629904390000|2021-08-25 15:13:10|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1629904430000|2021-08-25 15:13:50|1081.2||1081.2||1081.2||1081.2||0
1629904440000|2021-08-25 15:14:00|1081.4||1081.2||1081.4||1081.2||0
1629904450000|2021-08-25 15:14:10|1081|1080.8|1081.2|1081|1081.2|1081|1081|1080.8|0
1629904460000|2021-08-25 15:14:20|1081.4|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.8|0
1629904470000|2021-08-25 15:14:30|1081|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1629904480000|2021-08-25 15:14:40|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|0
1629904490000|2021-08-25 15:14:50||1081||1080.8||1081||1080.8|0
1629904500000|2021-08-25 15:15:00|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.4|1081|0
1629904510000|2021-08-25 15:15:10|1081.6|1081|1081.4|1081|1081.6|1081|1081.2|1081|0
1629904520000|2021-08-25 15:15:20|1081.2|1080.8|1081|1080.4|1081.4|1080.8|1080.8|1080.4|0
1629904530000|2021-08-25 15:15:30|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.4|1080.2|0
1629904540000|2021-08-25 15:15:40|1080.4|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080.2|0
1629904550000|2021-08-25 15:15:50|1080.8||1080.8||1080.8||1080.6||0
1629904560000|2021-08-25 15:16:00|1080.6|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|0
1629904570000|2021-08-25 15:16:10|1080.6|1080.6|1080.6|1080.2|1080.6|1080.6|1080.6|1080.2|0
1629904580000|2021-08-25 15:16:20||1080.4||1080.2||1080.4||1080.2|0
1629904590000|2021-08-25 15:16:30|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1629904600000|2021-08-25 15:16:40|1080.6||1080.8||1080.8||1080.6||0
1629904630000|2021-08-25 15:17:10|1080.6||1080.6||1080.6||1080.6||0
1629904650000|2021-08-25 15:17:30|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|0
1629904660000|2021-08-25 15:17:40|1080.6|1080|1080.2|1080|1080.6|1080.2|1080.2|1080|0
1629904670000|2021-08-25 15:17:50|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|0
1629904710000|2021-08-25 15:18:30|1080.6|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.2|0
1629904720000|2021-08-25 15:18:40|1081||1080.8||1081||1080.8||0
1629904730000|2021-08-25 15:18:50|1081|1080.4|1080.8|1080.6|1081|1080.6|1080.6|1080.4|0
1629904800000|2021-08-25 15:20:00|1081|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1629904810000|2021-08-25 15:20:10|1080.8||1080.8||1080.8||1080.8||0
1629904820000|2021-08-25 15:20:20|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1629904830000|2021-08-25 15:20:30|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1629904860000|2021-08-25 15:21:00|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.6|0
1629904870000|2021-08-25 15:21:10|1081||1081.2||1081.2||1081||0
1629904880000|2021-08-25 15:21:20|1081|1080.6|1080.8|1080.6|1081.2|1080.8|1080.8|1080.4|0
1629904900000|2021-08-25 15:21:40|1081|1080.8|1081|1080.8|1081|1080.8|1081|1080.8|0
1629904910000|2021-08-25 15:21:50||1080.6||1080.6||1080.8||1080.6|0
1629904920000|2021-08-25 15:22:00||1080.8||1080.8||1080.8||1080.8|0
1629904930000|2021-08-25 15:22:10|1081.2|1081|1081.2|1081|1081.4|1081|1081.2|1080.8|0
1629904950000|2021-08-25 15:22:30|1081.4||1081.4||1081.4||1081.4||0
1629904970000|2021-08-25 15:22:50|1081.2||1081.2||1081.2||1081.2||0
1629904980000|2021-08-25 15:23:00|1081.4|1081.2|1081.2|1081|1081.4|1081.2|1081.2|1081|0
1629904990000|2021-08-25 15:23:10|1081.4|1081.2|1081.2|1081|1081.6|1081.2|1081.2|1081|0
1629905010000|2021-08-25 15:23:30|1081.4||1081.4||1081.4||1081.4||0
1629905020000|2021-08-25 15:23:40|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1629905030000|2021-08-25 15:23:50|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1629905040000|2021-08-25 15:24:00|1081.4|1081.4|1081.8|1081.4|1081.8|1081.4|1081.4|1081.2|0
1629905050000|2021-08-25 15:24:10|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081|0
1629905090000|2021-08-25 15:24:50|1081.4||1081.4||1081.4||1081.4||0
1629905100000|2021-08-25 15:25:00|1081.2|1081|1081.2|1081|1081.4|1081.2|1081.2|1081|0
1629905120000|2021-08-25 15:25:20|1081.4|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|0
1629905130000|2021-08-25 15:25:30|1081.4|1081.4|1081.2|1080.8|1081.8|1081.4|1081.2|1080.8|0
1629905140000|2021-08-25 15:25:40|1081|1081|1081.2|1080.8|1081.2|1081|1081|1080.8|0
1629905150000|2021-08-25 15:25:50|1081.4|1081|1081.4|1081|1081.4|1081.2|1081.2|1080.8|0
1629905160000|2021-08-25 15:26:00|1081.2|1080.8|1080.8|1080.4|1081.2|1081|1080.6|1080.4|9513
1629905170000|2021-08-25 15:26:10||1080.6||1080.6||1080.6||1080.4|0
1629905190000|2021-08-25 15:26:30|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|1410
1629905210000|2021-08-25 15:26:50|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|961
1629905230000|2021-08-25 15:27:10|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|3773
1629905240000|2021-08-25 15:27:20|1080.8|1080.6|1080.6|1080.4|1080.8|1080.6|1080.6|1080.4|3679
1629905260000|2021-08-25 15:27:40|1080.4|1080.2|1080.8|1080.6|1080.8|1080.6|1080.4|1080.2|7464
1629905270000|2021-08-25 15:27:50|1081||1081||1081||1081||0
1629905280000|2021-08-25 15:28:00|1080.8|1080.4|1080.4|1080.2|1080.8|1080.4|1080.4|1080.2|4064
1629905290000|2021-08-25 15:28:10|1080.6||1080.4||1080.6||1080.4||690
1629905320000|2021-08-25 15:28:40|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|38
1629905340000|2021-08-25 15:29:00||1080.6||1080.4||1080.6||1080.4|0
1629905350000|2021-08-25 15:29:10|1080.6|1080.6|1080.6|1080.4|1080.8|1080.6|1080.6|1080.4|148
1629905370000|2021-08-25 15:29:30|1080.8||1080.6||1080.8||1080.6||0
1629905380000|2021-08-25 15:29:40|1080.4|1080.2|1080.2|1080|1080.4|1080.2|1080.2|1080|4862
1629905390000|2021-08-25 15:29:50|1080|1079.8|1079.8|1079.4|1080|1079.8|1079.6|1079|5754
1629961220000|2021-08-26 07:00:20|1072.8|1070|1072.2|1070.8|1072.8|1070.8|1071.4|1070|0
1629961230000|2021-08-26 07:00:30|1072|1070.6|1070.2|1069.2|1072|1070.6|1069.6|1069.2|0
1629961240000|2021-08-26 07:00:40|1070.6|1069|1068|1066|1070.6|1069|1067.2|1066|0
1629961250000|2021-08-26 07:00:50|1068.2|1065.8|1067.6|1066.2|1068.8|1068|1066.2|1065.4|0
1629961260000|2021-08-26 07:01:00|1067.8|1066.4|1068.8|1067.8|1068.8|1068.4|1067.4|1066.2|0
1629961270000|2021-08-26 07:01:10|1068.6|1067.6|1067|1066|1068.6|1067.6|1067|1066|0
1629961300000|2021-08-26 07:01:40|1067.2|1066.2|1069.6|1068.8|1069.6|1068.8|1067.2|1066.2|0
1629961310000|2021-08-26 07:01:50|1069|1068.6|1069|1067.8|1069.6|1069|1068.6|1067.4|0
1629961320000|2021-08-26 07:02:00|1067.8|1067.6|1070.2|1069.2|1071|1069.6|1067.8|1067.6|0
1629961330000|2021-08-26 07:02:10|1070.4|1069.4|1070.8|1070|1071.6|1070.8|1070.4|1069.4|0
1629961340000|2021-08-26 07:02:20|1069.4|1069.2|1067.4|1066.4|1070.2|1069.2|1067.4|1066.4|0
1629961350000|2021-08-26 07:02:30|1067.2|1066|1066.8|1065.2|1067.2|1066|1066.8|1065.2|0
1629961360000|2021-08-26 07:02:40|1067|1065.4|1066.8|1065.2|1067|1065.4|1066.8|1065.2|0
1629961370000|2021-08-26 07:02:50|1066.6|1065|1066|1065|1066.6|1065|1065.8|1065|0
1629961380000|2021-08-26 07:03:00|1065.8|1064.4|1064|1063|1066|1065.2|1064|1063|0
1629961390000|2021-08-26 07:03:10|1064.2|1063.2|1063.2|1062.2|1065.2|1064.4|1063|1062|0
1629961400000|2021-08-26 07:03:20|1063.4|1062.4|1061.6|1061|1064|1063|1061.2|1060|0
1629961410000|2021-08-26 07:03:30|1061.8|1061.2|1062.6|1062|1062.6|1062|1061.8|1061.2|0
1629961420000|2021-08-26 07:03:40|1063|1062.2|1062.8|1062|1064.2|1063.6|1062.8|1062|0
1629961430000|2021-08-26 07:03:50|1063|1062.2|1063.8|1062.6|1063.8|1062.6|1063|1062.2|0
1629961440000|2021-08-26 07:04:00|1063.6|1062.4|1063.8|1063|1064|1063|1063.2|1062.4|0
1629961450000|2021-08-26 07:04:10|1064|1063.2|1063.6|1062.4|1064.8|1064.6|1063.6|1062.4|0
1629961460000|2021-08-26 07:04:20||1062.6||1062.4||1062.6||1062.4|0
1629961470000|2021-08-26 07:04:30|1063.4|1062|1063.6|1062.6|1063.6|1062.6|1063|1062|0
1629961480000|2021-08-26 07:04:40|1063.4|1062.4|1063.2|1062.2|1063.6|1063.2|1063.2|1062.2|0
1629961490000|2021-08-26 07:04:50|1063.4|1062.4|1063.4|1062.6|1064.2|1063.4|1063.4|1062.4|0
1629961500000|2021-08-26 07:05:00|1063.6|1062.8|1063|1062.2|1064|1063|1063|1062.2|0
1629961510000|2021-08-26 07:05:10|1063.2|1062.4|1062.2|1061.4|1063.6|1062.8|1062.2|1061.4|0
1629961520000|2021-08-26 07:05:20|1062|1061.2|1062|1061.2|1063|1062.6|1061.6|1060.8|0
1629961530000|2021-08-26 07:05:30|1062.2|1061.4|1062|1061.6|1062.2|1061.6|1062|1061|0
1629961540000|2021-08-26 07:05:40|1062.2|1061.8|1061.8|1061.2|1062.2|1062|1061.6|1061|0
1629961550000|2021-08-26 07:05:50|1062|1061.4|1062|1061.4|1062.2|1061.8|1061.6|1061.2|0
1629961560000|2021-08-26 07:06:00|1061.8|1061.6|1062|1061.4|1062|1061.6|1061.6|1061.2|0
1629961570000|2021-08-26 07:06:10|1062.2|1061.2|1061.8|1061|1062.2|1061.2|1061.6|1061|0
1629961580000|2021-08-26 07:06:20|1061.6|1061.2|1061.8|1061.2|1062.2|1062|1061.6|1061|0
1629961590000|2021-08-26 07:06:30|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.4|1061|0
1629961600000|2021-08-26 07:06:40|1062|1061.4|1062|1061.2|1062.6|1062.2|1062|1061.2|0
1629961610000|2021-08-26 07:06:50|1061.8|1061|1061.6|1061|1061.8|1061|1061.6|1060.8|0
1629961620000|2021-08-26 07:07:00|1061.4|1060.8|1061|1060.4|1061.6|1061.4|1061|1060.2|0
1629961630000|2021-08-26 07:07:10|1061.2|1060.6|1060.2|1059.4|1061.2|1060.6|1060|1059.2|0
1629961640000|2021-08-26 07:07:20|1060.4|1059.6|1060.8|1060.2|1061.2|1060.8|1060.4|1059.6|0
1629961650000|2021-08-26 07:07:30|1061|1060|1060.6|1060|1061|1060.6|1060.6|1060|0
1629961660000|2021-08-26 07:07:40|1061|1060.2|1060.8|1060.2|1061.2|1060.6|1060.6|1059.8|0
1629961670000|2021-08-26 07:07:50|1060.6|1060|1061|1060.2|1061.2|1060.2|1060.6|1060|0
1629961680000|2021-08-26 07:08:00|1060.8|1060|1060.2|1059.4|1060.8|1060|1059.8|1059.4|0
1629961690000|2021-08-26 07:08:10|1060|1059.2|1060.4|1059.6|1060.4|1059.6|1059.4|1059|0
1629961700000|2021-08-26 07:08:20|1060.2|1059.4|1059.8|1059.2|1060.2|1059.4|1059.6|1059|0
1629961710000|2021-08-26 07:08:30|1060|1059|1059.8|1059.2|1060|1059.2|1059.8|1059|0
1629961720000|2021-08-26 07:08:40|1059.6|1059|1059|1058.6|1059.6|1059|1058.2|1058|0
1629961730000|2021-08-26 07:08:50|1058.8|1058.4|1059.4|1058.8|1059.4|1058.8|1058.8|1058|0
1629961740000|2021-08-26 07:09:00|1059.2|1058.6|1058.8|1058.2|1059.2|1059|1058.8|1058.2|0
1629961750000|2021-08-26 07:09:10|1059|1058|1059.2|1058.6|1059.2|1058.6|1059|1058|0
1629961760000|2021-08-26 07:09:20|1059.4|1058.8|1059.4|1058.6|1059.4|1059|1059.2|1058.4|0
1629961770000|2021-08-26 07:09:30|1059.6|1058.8|1060.2|1059.6|1060.4|1059.8|1059.6|1058.8|0
1629961780000|2021-08-26 07:09:40|1060|1059.2|1060.8|1060.2|1060.8|1060.2|1059.8|1059.2|0
1629961790000|2021-08-26 07:09:50|1061|1060.4|1061.4|1060.6|1061.4|1060.8|1061|1060.4|0
1629961800000|2021-08-26 07:10:00|1061.2|1060.4|1061|1060.2|1061.2|1060.4|1060.8|1060|0
1629961810000|2021-08-26 07:10:10|1060.8|1060|1060.4|1059.6|1060.8|1060|1060.4|1059.6|0
1629961820000|2021-08-26 07:10:20|1060.2|1059.4|1060.8|1060.2|1060.8|1060.2|1059.6|1059|0
1629961830000|2021-08-26 07:10:30||1060.4||1060.2||1060.4||1060.2|0
1629961840000|2021-08-26 07:10:40|1060.6|1060|1062.2|1061.4|1062.2|1061.6|1060.6|1060|0
1629961850000|2021-08-26 07:10:50|1062.4|1061.6|1062.6|1061.8|1062.6|1062|1062.4|1061.6|0
1629961860000|2021-08-26 07:11:00|1062.4|1062|1063.8|1063|1063.8|1063.2|1062.4|1061.8|0
1629961870000|2021-08-26 07:11:10|1064|1063.2|1064|1063.4|1064.6|1063.6|1063.8|1063|0
1629961880000|2021-08-26 07:11:20|1063.8|1063.2|1063.4|1062.6|1063.8|1063.2|1063.4|1062.6|0
1629961890000|2021-08-26 07:11:30|1063.2|1062.4|1061.8|1061.2|1063.2|1062.4|1061.6|1061.2|0
1629961900000|2021-08-26 07:11:40|1061.6|1061|1061.6|1061.2|1061.8|1061.2|1061|1060.2|0
1629961910000|2021-08-26 07:11:50|1061.8|1061.4|1062.6|1062|1062.6|1062|1061.8|1061.2|0
1629961920000|2021-08-26 07:12:00|1062.8|1061.8|1062.8|1062.2|1063|1062.4|1062.4|1061.8|0
1629961930000|2021-08-26 07:12:10|1062.6|1062.4|1063.2|1062.6|1063.4|1062.6|1062.6|1062.2|0
1629961940000|2021-08-26 07:12:20|1063.4|1062.8|1064.8|1063.8|1064.8|1064|1063.4|1062.8|0
1629961950000|2021-08-26 07:12:30|1065|1064|1065.8|1065.2|1066.4|1065.2|1064.8|1064|0
1629961960000|2021-08-26 07:12:40|1065.6|1065|1065.6|1064.8|1065.6|1065|1065.6|1064.8|0
1629961970000|2021-08-26 07:12:50|1065|1065|1065.8|1065|1065.8|1065.2|1065|1064.8|0
1629961980000|2021-08-26 07:13:00|1065.6|1065.2|1065.6|1065|1065.8|1065.4|1065.2|1064.8|0
1629961990000|2021-08-26 07:13:10|1065.4|1064.8|1065.8|1065.2|1066|1065.2|1065|1064.4|0
1629962000000|2021-08-26 07:13:20|1066|1065.4|1066.2|1065.6|1066.4|1066|1065|1064.6|0
1629962010000|2021-08-26 07:13:30|1066|1065.4|1066.2|1065.4|1066.2|1065.4|1065.8|1065.2|0
1629962020000|2021-08-26 07:13:40|1066.6|1065.6|1066.6|1065.8|1066.8|1066|1065.8|1065.6|0
1629962030000|2021-08-26 07:13:50|1066.4|1066|1066.2|1065.6|1066.4|1066|1066|1065.6|0
1629962040000|2021-08-26 07:14:00|1066.4|1065.4|1066.4|1065.8|1066.4|1065.8|1065.8|1065.2|0
1629962050000|2021-08-26 07:14:10|1066.2|1065.6|1066.4|1065.6|1066.4|1065.6|1066.2|1065.4|0
1629962060000|2021-08-26 07:14:20|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1629962070000|2021-08-26 07:14:30|1066.6|1066.2|1067|1066.4|1067.2|1066.6|1066.6|1066|0
1629962080000|2021-08-26 07:14:40|1066.8|1066.2|1066.6|1066|1066.8|1066.2|1066.6|1066|0
1629962090000|2021-08-26 07:14:50||1066.2||1066||1066.2||1066|0
1629962100000|2021-08-26 07:15:00|1067|1066.2|1066.6|1066|1067.2|1066.6|1066.6|1066|0
1629962110000|2021-08-26 07:15:10|1066.4|1065.4|1066.4|1065.6|1066.4|1065.6|1066|1065.4|0
1629962120000|2021-08-26 07:15:20|1066.2|1065.4|1065.6|1065|1066.2|1065.6|1065.6|1065|0
1629962130000|2021-08-26 07:15:30|1065.4|1064.8|1065.2|1064.6|1065.4|1064.8|1065|1064.4|0
1629962140000|2021-08-26 07:15:40|1065|1064.8|1065.8|1065.4|1065.8|1065.4|1065|1064.8|0
1629962150000|2021-08-26 07:15:50|1066|1065.6|1066|1065.2|1066.4|1065.8|1065.6|1065.2|0
1629962160000|2021-08-26 07:16:00|1065.8|1065|1065.2|1064.6|1065.8|1065|1065|1064.2|0
1629962170000|2021-08-26 07:16:10|1065.4|1064.8|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|0
1629962180000|2021-08-26 07:16:20|1065|1064.4|1065|1064.4|1065.2|1064.4|1064.6|1064.2|0
1629962190000|2021-08-26 07:16:30|1064.8|1064.2|1064.8|1064.4|1065|1064.4|1064.8|1064.2|0
1629962200000|2021-08-26 07:16:40|1065|1064.2|1064.6|1064.2|1065|1064.4|1064.6|1064.2|0
1629962210000|2021-08-26 07:16:50|1064.8|1064.4|1065.8|1065.2|1065.8|1065.2|1064.8|1064.4|0
1629962220000|2021-08-26 07:17:00|1065.6|1065|1065.2|1064.8|1065.6|1065.2|1065|1064.4|0
1629962230000|2021-08-26 07:17:10|1065.4|1064.6|1065.6|1064.8|1065.6|1064.8|1065.2|1064.6|0
1629962240000|2021-08-26 07:17:20|1065.8|1065|1066|1065.4|1066|1065.6|1065.8|1065|0
1629962250000|2021-08-26 07:17:30|1065.8|1065.2|1064.8|1064.2|1065.8|1065.2|1064.4|1064.2|0
1629962260000|2021-08-26 07:17:40|1064.6|1064|1064.6|1064|1064.6|1064|1064|1063.8|0
1629962270000|2021-08-26 07:17:50|1064.4|1063.8|1064.6|1064|1064.6|1064|1064.4|1063.8|0
1629962280000|2021-08-26 07:18:00|1064|1063.4|1064.4|1063.8|1064.6|1064.2|1063.4|1063.2|0
1629962290000|2021-08-26 07:18:10|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.2|0
1629962300000|2021-08-26 07:18:20|1064|1063.6|1063|1062.6|1064|1063.8|1062.8|1062.2|0
1629962310000|2021-08-26 07:18:30|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|0
1629962320000|2021-08-26 07:18:40|1063.2|1063|1063.2|1062.8|1063.4|1063.2|1063|1062.4|0
1629962330000|2021-08-26 07:18:50|1063|1062.6|1063|1062.6|1063.2|1062.6|1062.8|1062.4|0
1629962340000|2021-08-26 07:19:00|1062.8|1062.4|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|0
1629962350000|2021-08-26 07:19:10|1063|1062|1062.2|1061.6|1063|1062.6|1061.6|1061.4|0
1629962360000|2021-08-26 07:19:20|1062|1061.2|1062.2|1061.8|1062.2|1061.8|1062|1061.2|0
1629962370000|2021-08-26 07:19:30|1062|1061.6|1061.8|1061.2|1062|1061.6|1061|1060.6|0
1629962380000|2021-08-26 07:19:40|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|0
1629962390000|2021-08-26 07:19:50||1062||1061.8||1062||1061.8|0
1629962400000|2021-08-26 07:20:00|1062|1061.6|1062.2|1061.6|1062.2|1061.8|1061.8|1061.2|0
1629962410000|2021-08-26 07:20:10|1062|1061.4|1061|1060.8|1062|1061.4|1061|1060.8|0
1629962420000|2021-08-26 07:20:20|1060.8|1060.6|1060.8|1060.2|1061|1060.6|1060.8|1060.2|0
1629962430000|2021-08-26 07:20:30|1060.6|1060.4|1060.8|1060.2|1061|1060.6|1060.6|1060.2|0
1629962440000|2021-08-26 07:20:40|1060.6|1060|1060.4|1060|1060.6|1060|1060.4|1060|0
1629962450000|2021-08-26 07:20:50|1060|1059.8|1061|1060.6|1061|1060.6|1060|1059.8|0
1629962460000|2021-08-26 07:21:00|1060.8|1060.4|1060|1059.6|1060.8|1060.4|1060|1059.6|0
1629962470000|2021-08-26 07:21:10|1060.2|1059.4|1058.8|1058.4|1060.2|1059.4|1058.8|1058.2|0
1629962480000|2021-08-26 07:21:20|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1629962490000|2021-08-26 07:21:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.4|1058|0
1629962500000|2021-08-26 07:21:40|1058.6|1058.2|1059|1058.6|1059.2|1058.8|1058.4|1058|0
1629962510000|2021-08-26 07:21:50|1058.8|1058.4|1059|1058.6|1059.2|1058.8|1058.6|1058.2|0
1629962520000|2021-08-26 07:22:00|1059.2|1058.4|1060|1059.4|1060|1059.4|1058.8|1058.4|0
1629962530000|2021-08-26 07:22:10|1059.8|1059.2|1059.6|1059.2|1059.8|1059.4|1059.4|1059.2|0
1629962550000|2021-08-26 07:22:30|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1629962560000|2021-08-26 07:22:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059|0
1629962570000|2021-08-26 07:22:50|1059.8|1059.4|1059.8|1059.2|1060|1059.6|1059.6|1059|0
1629962580000|2021-08-26 07:23:00|1059.6|1059|1060.2|1060|1060.6|1060.2|1059.4|1058.8|0
1629962610000|2021-08-26 07:23:30|1060|1059.8|1059.6|1059.2|1060.4|1060|1059.6|1059.2|0
1629962620000|2021-08-26 07:23:40|1059.8|1059|1059.2|1058.6|1060|1059.4|1059|1058.6|0
1629962630000|2021-08-26 07:23:50|1059|1059|1060.6|1060.2|1061.2|1060.8|1059|1058.6|0
1629962640000|2021-08-26 07:24:00|1060.4|1060.4|1061|1060.6|1061|1060.6|1060.4|1059.8|0
1629962650000|2021-08-26 07:24:10|1060.8|1060.4|1060.4|1059.8|1060.8|1060.4|1060.2|1059.8|0
1629962660000|2021-08-26 07:24:20|1060.2|1059.6|1060.2|1059.4|1060.4|1059.6|1060|1059.4|0
1629962670000|2021-08-26 07:24:30|1060.4|1059.6|1061|1060.6|1061|1060.6|1060.4|1059.6|0
1629962680000|2021-08-26 07:24:40|1060.8|1060.4|1060.6|1060.4|1060.8|1060.4|1060.4|1059.8|0
1629962690000|2021-08-26 07:24:50|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.6|1060.4|0
1629962700000|2021-08-26 07:25:00|1061.2|1060.8|1060.6|1060|1061.8|1061|1060.4|1060|0
1629962710000|2021-08-26 07:25:10|1060.4|1059|1058.6|1058.2|1060.4|1059.4|1058.6|1058.2|0
1629962720000|2021-08-26 07:25:20|1058.8|1058.4|1059.2|1058.6|1059.4|1059|1058.6|1058.2|0
1629962730000|2021-08-26 07:25:30|1059|1058.8|1059.2|1058.8|1059.4|1059|1058.8|1058.2|0
1629962740000|2021-08-26 07:25:40|1059.4|1059|1058.4|1058|1059.4|1059|1058.4|1058|0
1629962750000|2021-08-26 07:25:50|1058.6|1057.6|1058|1057.6|1058.6|1057.6|1057.8|1057.2|0
1629962760000|2021-08-26 07:26:00|1058.2|1057.8|1058|1057.6|1058.6|1058|1058|1057.6|0
1629962770000|2021-08-26 07:26:10|1058.2|1057.8|1058.4|1058|1058.4|1058|1058|1057.8|0
1629962780000|2021-08-26 07:26:20|1058.2|1057.8|1058.6|1058.2|1058.6|1058.4|1058.2|1057.6|0
1629962790000|2021-08-26 07:26:30|1058.4|1058|1058.4|1057.8|1058.4|1058.2|1058.2|1057.8|0
1629962800000|2021-08-26 07:26:40|1058|1058|1058.8|1058.2|1058.8|1058.4|1058|1058|0
1629962810000|2021-08-26 07:26:50||1058.4||1058.2||1058.6||1058.2|0
1629962820000|2021-08-26 07:27:00|1059|1058.4|1059.2|1058.6|1059.4|1059|1058.8|1058.4|0
1629962830000|2021-08-26 07:27:10|1059.4|1058.8|1059.6|1059.4|1059.8|1059.4|1059.4|1058.8|0
1629962840000|2021-08-26 07:27:20|1059.8|1059.6|1060.2|1059.6|1060.4|1060|1059.8|1059.4|0
1629962850000|2021-08-26 07:27:30|1060.6|1059.8|1059.8|1059.2|1060.6|1059.8|1059.2|1058.8|0
1629962860000|2021-08-26 07:27:40|1059.6|1059|1058.8|1058.2|1059.6|1059.2|1058.6|1058.2|0
1629962870000|2021-08-26 07:27:50|1058.6|1058|1059|1058.4|1059.2|1058.6|1058.4|1058|0
1629962880000|2021-08-26 07:28:00|1058.8|1058.6|1059|1058.6|1059.2|1058.8|1058.6|1058.2|0
1629962890000|2021-08-26 07:28:10|1059.2|1058.4|1059.4|1059.2|1060|1059.2|1059.2|1058.4|0
1629962900000|2021-08-26 07:28:20|1059.6|1059.4|1060|1059.8|1060.2|1059.8|1059.6|1059.2|0
1629962910000|2021-08-26 07:28:30|1060.2|1060|1060.6|1060.2|1060.6|1060.2|1059.8|1059.2|0
1629962920000|2021-08-26 07:28:40|1060.4|1060|1060.2|1059.8|1060.4|1060|1059.8|1059.4|0
1629962930000|2021-08-26 07:28:50|1060.4|1059.6|1061|1060.6|1061.2|1060.6|1060.4|1059.6|0
1629962940000|2021-08-26 07:29:00|1060.8|1060.4|1060.2|1059.6|1060.8|1060.6|1060.2|1059.6|0
1629962950000|2021-08-26 07:29:10|1060.4|1059.8|1060.6|1060|1060.6|1060.2|1060.4|1059.8|0
1629962960000|2021-08-26 07:29:20|1060.4|1059.8|1060.2|1059.6|1060.6|1059.8|1059.8|1059.4|0
1629962970000|2021-08-26 07:29:30|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|0
1629962980000|2021-08-26 07:29:40|1060|1060|1060.4|1059.8|1060.6|1060.2|1060|1059.6|0
1629962990000|2021-08-26 07:29:50|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.6|1059.8|0
1629963000000|2021-08-26 07:30:00|1060.8|1060.4|1062.4|1061.8|1062.6|1062.2|1060.8|1060.4|0
1629963010000|2021-08-26 07:30:10|1062.2|1061.6|1063|1062.6|1063|1062.6|1062.2|1061.6|0
1629963020000|2021-08-26 07:30:20||1062.4||1062.6||1062.6||1062.4|0
1629963030000|2021-08-26 07:30:30|1062.8|1062.4|1062.4|1061.8|1063|1062.6|1062.4|1061.8|0
1629963040000|2021-08-26 07:30:40|1062.2|1061.4|1062|1061.6|1062.2|1061.8|1061.8|1061.4|0
1629963050000|2021-08-26 07:30:50|1062.2|1061.8|1062.4|1061.8|1062.6|1062.4|1062.2|1061.8|0
1629963060000|2021-08-26 07:31:00|1062.6|1062|1062.8|1062|1062.8|1062|1062.6|1062|0
1629963070000|2021-08-26 07:31:10|1062.6|1061.8|1062.4|1061.8|1062.6|1061.8|1062.4|1061.8|0
1629963080000|2021-08-26 07:31:20|1062.2|1062|1063|1062.4|1063|1062.4|1062|1061.6|0
1629963090000|2021-08-26 07:31:30|1062.8|1062.2|1062.8|1062.2|1063|1062.4|1062.8|1062.2|0
1629963100000|2021-08-26 07:31:40|1063|1062.4|1063|1062.4|1063|1062.6|1063|1062.4|0
1629963110000|2021-08-26 07:31:50|1063.2|1062.8|1063.4|1062.8|1063.8|1063.2|1063.2|1062.8|0
1629963120000|2021-08-26 07:32:00|1063.2|1062.6|1062.8|1062|1063.2|1062.8|1062.8|1062|0
1629963130000|2021-08-26 07:32:10|1063|1062.2|1063|1062.6|1063.2|1062.8|1062.8|1062.2|0
1629963140000|2021-08-26 07:32:20|1063.2|1062.4|1063.2|1062.6|1063.4|1063|1063.2|1062.4|0
1629963150000|2021-08-26 07:32:30|1063|1062.4|1063|1062.8|1063.2|1062.8|1063|1062.4|0
1629963160000|2021-08-26 07:32:40|1063.2||1063.2||1063.2||1063.2||0
1629963170000|2021-08-26 07:32:50|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1063|0
1629963180000|2021-08-26 07:33:00|1063.8|1063.2|1063.4|1062.8|1064|1063.8|1063.2|1062.8|0
1629963190000|2021-08-26 07:33:10|1063.6|1063|1063|1062.2|1063.6|1063|1062.8|1062.2|0
1629963210000|2021-08-26 07:33:30|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.6|1062|0
1629963220000|2021-08-26 07:33:40|1063.4|1063|1063.8|1063.4|1064|1063.4|1063.4|1063|0
1629963230000|2021-08-26 07:33:50|1064|1063.6|1064|1063.4|1064.2|1063.6|1063.2|1063|0
1629963240000|2021-08-26 07:34:00|1063.8|1063.2|1063.8|1063.2|1064.4|1063.8|1063.6|1063.2|0
1629963250000|2021-08-26 07:34:10|1063.6|1063|1063.4|1063.2|1063.6|1063.2|1063.2|1063|0
1629963260000|2021-08-26 07:34:20|1063.6|1063|1063.6|1063|1063.6|1063.2|1063.2|1062.6|0
1629963270000|2021-08-26 07:34:30|1063.4|1062.8|1063.2|1062.6|1063.6|1063|1063|1062.6|0
1629963280000|2021-08-26 07:34:40|1063.4|1062.8|1063.8|1063.2|1064|1063.4|1063.4|1062.6|0
1629963290000|2021-08-26 07:34:50|1064|1063.4|1064.2|1063.4|1064.2|1063.6|1064|1063.4|0
1629963300000|2021-08-26 07:35:00|1064|1063.6|1064|1063.6|1064|1063.8|1063.4|1063|0
1629963310000|2021-08-26 07:35:10|1064.2|1063.4|1064.6|1064|1064.6|1064|1064.2|1063.4|0
1629963320000|2021-08-26 07:35:20|1064.8|1064.2|1064.8|1064.2|1065|1064.2|1064.8|1064.2|0
1629963330000|2021-08-26 07:35:30|1065|1064.4|1064.8|1064.2|1065|1064.6|1064.4|1064|0
1629963340000|2021-08-26 07:35:40|1065|1064.4|1064|1063.4|1065.2|1064.6|1064|1063.4|0
1629963350000|2021-08-26 07:35:50|1064.4|1063.6|1064.6|1064|1064.6|1064|1064.4|1063.6|0
1629963360000|2021-08-26 07:36:00|1064.4|1064.2|1064.6|1064.2|1065|1064.4|1064.4|1064|0
1629963370000|2021-08-26 07:36:10|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|0
1629963380000|2021-08-26 07:36:20|1064.8|1064.4|1064.6|1064.2|1065|1064.4|1064.6|1064.2|0
1629963390000|2021-08-26 07:36:30|1064.8|1064.4|1064.8|1064.2|1065.2|1064.4|1064.6|1064.2|0
1629963400000|2021-08-26 07:36:40|1064.6|1064|1064.2|1063.6|1064.6|1064|1063.8|1063.4|0
1629963410000|2021-08-26 07:36:50|1064|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.6|0
1629963420000|2021-08-26 07:37:00|1064|1063.6|1065|1064.6|1065|1064.6|1064|1063.4|0
1629963430000|2021-08-26 07:37:10|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.6|1064|0
1629963440000|2021-08-26 07:37:20|1064.4|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064|0
1629963450000|2021-08-26 07:37:30|1064.6|1064.2|1065.2|1064.6|1065.6|1065.2|1064.4|1064.2|0
1629963460000|2021-08-26 07:37:40|1065.4|1064.8|1065.2|1064.8|1065.4|1065|1065|1064.6|0
1629963470000|2021-08-26 07:37:50|1065|1064.4|1064.8|1064.2|1065|1064.6|1064.6|1064|0
1629963480000|2021-08-26 07:38:00|1065|1064.4|1065.4|1065|1065.4|1065|1065|1064.4|0
1629963490000|2021-08-26 07:38:10|1065.6|1064.8|1065|1064.6|1065.6|1064.8|1065|1064.6|0
1629963500000|2021-08-26 07:38:20|1065.2|1064.8|1065.6|1065|1065.6|1065|1065.2|1064.8|0
1629963510000|2021-08-26 07:38:30|1065.8|1065.2|1065.2|1064.6|1065.8|1065.2|1065|1064.6|0
1629963520000|2021-08-26 07:38:40|1065|1064.8|1064.8|1064.6|1065.6|1065.2|1064.8|1064.4|0
1629963530000|2021-08-26 07:38:50|1065|1064.4|1065|1064.4|1065.2|1064.6|1064.6|1064.4|0
1629963540000|2021-08-26 07:39:00|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|0
1629963550000|2021-08-26 07:39:10|1065|1064.6|1065|1064.4|1065|1064.8|1065|1064.4|0
1629963560000|2021-08-26 07:39:20|1065.2|1064.6|1065|1064.2|1065.2|1064.8|1064.8|1064.2|0
1629963570000|2021-08-26 07:39:30|1064.8|1064|1064.6|1064|1064.8|1064|1064.6|1064|0
1629963580000|2021-08-26 07:39:40|1064.8|1064.2|1065.2|1064.6|1065.4|1065|1064.8|1064.2|0
1629963590000|2021-08-26 07:39:50|1065||1065||1065||1065||0
1629963600000|2021-08-26 07:40:00|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|0
1629963610000|2021-08-26 07:40:10|1065.6|1065|1066.2|1065.6|1066.4|1066|1065.6|1065|0
1629963620000|2021-08-26 07:40:20|1066|1065.4|1066.4|1065.8|1066.6|1066.2|1066|1065.4|0
1629963630000|2021-08-26 07:40:30|1066.6|1066|1066.4|1065.8|1066.6|1066.2|1066.2|1065.8|0
1629963640000|2021-08-26 07:40:40|1066.2|1066|1066|1065.6|1066.6|1066.2|1066|1065.4|0
1629963650000|2021-08-26 07:40:50|1065.8|1065.4|1066|1065.6|1066.2|1065.6|1065.8|1065.4|0
1629963660000|2021-08-26 07:41:00|1066.2|1065.8|1065.2|1064.8|1066.2|1065.8|1065.2|1064.8|0
1629963670000|2021-08-26 07:41:10|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|0
1629963680000|2021-08-26 07:41:20|1065.4|1064.8|1065.6|1065|1065.6|1065|1065.2|1064.8|0
1629963690000|2021-08-26 07:41:30|1065.8|1065.2|1066.2|1065.8|1066.6|1066.2|1065|1064.8|0
1629963700000|2021-08-26 07:41:40|1066|1065.6|1065.6|1065|1066|1065.8|1065.6|1065|0
1629963710000|2021-08-26 07:41:50|1065.4|1064.8|1065.4|1065|1065.6|1065|1065.4|1064.8|0
1629963720000|2021-08-26 07:42:00|1065.2|1064.8|1065.4|1064.8|1065.6|1065|1065.2|1064.8|0
1629963730000|2021-08-26 07:42:10|1065.6|1065|1065.6|1065|1065.8|1065|1065.4|1065|0
1629963740000|2021-08-26 07:42:20|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.8|1065.2|0
1629963750000|2021-08-26 07:42:30|1066.2|1065.6|1065.8|1065.2|1066.4|1065.8|1065.6|1065.2|0
1629963760000|2021-08-26 07:42:40|1065.6|1065|1066|1065.4|1066.2|1065.8|1065.6|1065|0
1629963770000|2021-08-26 07:42:50|1066.2|1065.8|1066|1065.4|1066.2|1065.8|1066|1065.4|0
1629963780000|2021-08-26 07:43:00|1066.2|1065.6|1066|1065.4|1066.2|1065.8|1065.8|1065.4|0
1629963790000|2021-08-26 07:43:10|1066.2|1065.6|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|0
1629963800000|2021-08-26 07:43:20|1066|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.4|0
1629963810000|2021-08-26 07:43:30|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.4|1064.8|0
1629963820000|2021-08-26 07:43:40|1065.8||1065.8||1065.8||1065.8||0
1629963830000|2021-08-26 07:43:50|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.4|0
1629963840000|2021-08-26 07:44:00|1065.8|1065.4|1066.4|1065.8|1066.4|1065.8|1065.8|1065.4|0
1629963860000|2021-08-26 07:44:20||1066||1066||1066||1066|0
1629963870000|2021-08-26 07:44:30|1066.2|1065.8|1066.6|1066|1066.6|1066|1066|1065.8|0
1629963880000|2021-08-26 07:44:40|1066.8|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1629963890000|2021-08-26 07:44:50|1066.8|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.4|0
1629963900000|2021-08-26 07:45:00|1066.6|1066.2|1066.4|1066|1067.4|1066.6|1066.4|1066|0
1629963910000|2021-08-26 07:45:10|1066.6|1066.2|1067|1066.4|1067|1066.4|1066.6|1066.2|0
1629963920000|2021-08-26 07:45:20|1066.8|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1629963930000|2021-08-26 07:45:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1629963940000|2021-08-26 07:45:40|1066.2|1065.8|1066.8|1066.2|1066.8|1066.4|1066.2|1065.8|0
1629963950000|2021-08-26 07:45:50|1066.6|1066|1066.2|1065.8|1066.6|1066|1066.2|1065.8|0
1629963960000|2021-08-26 07:46:00|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629963970000|2021-08-26 07:46:10|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.4|1065|0
1629963980000|2021-08-26 07:46:20|1066||1066||1066||1065.8||0
1629963990000|2021-08-26 07:46:30|1065.8||1066||1066||1065.6||0
1629964000000|2021-08-26 07:46:40|1065.8||1065.8||1066||1065.8||0
1629964010000|2021-08-26 07:46:50|1065|1064.8|1065.6|1065|1065.6|1065.2|1065|1064.8|0
1629964020000|2021-08-26 07:47:00|1065.8|1065.2|1065.8|1065.2|1066|1065.4|1065.6|1065.2|0
1629964030000|2021-08-26 07:47:10|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.6|1065|0
1629964040000|2021-08-26 07:47:20|1065.6|1065|1065.8|1065.2|1066|1065.4|1065.6|1065|0
1629964050000|2021-08-26 07:47:30|1065.6|1065.4|1066|1065.4|1066|1065.4|1065.6|1065.2|0
1629964060000|2021-08-26 07:47:40|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.6|1065.2|0
1629964070000|2021-08-26 07:47:50|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1629964080000|2021-08-26 07:48:00|1066.2|1065.6|1066.4|1066|1066.4|1066.2|1066.2|1065.6|0
1629964090000|2021-08-26 07:48:10|1066.6|1066.2|1067|1066.4|1067|1066.4|1066.6|1066.2|0
1629964100000|2021-08-26 07:48:20|1066.8||1067||1067||1066.8||0
1629964110000|2021-08-26 07:48:30|1066.8|1066.8|1066.6|1066.2|1067|1066.8|1066.6|1066.2|0
1629964120000|2021-08-26 07:48:40|1066.4|1066|1066|1065.4|1066.4|1066|1065.8|1065.4|0
1629964130000|2021-08-26 07:48:50|1066.2|1065.6|1066|1065.6|1066.2|1065.6|1066|1065.4|0
1629964140000|2021-08-26 07:49:00|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.2|0
1629964160000|2021-08-26 07:49:20|1066.2|1065.6|1066|1065.6|1066.4|1066|1066|1065.6|0
1629964170000|2021-08-26 07:49:30|1065.8|1065.4|1066.6|1066|1066.6|1066|1065.6|1065.4|0
1629964180000|2021-08-26 07:49:40|1066.4||1066.4||1066.6||1066.4||0
1629964190000|2021-08-26 07:49:50|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|0
1629964200000|2021-08-26 07:50:00|1066.6|1066|1066.4|1066|1066.6|1066.2|1066.2|1066|0
1629964210000|2021-08-26 07:50:10|1066.6||1066.4||1066.6||1066.4||0
1629964220000|2021-08-26 07:50:20|1066.2|1065.8|1066.6|1066|1066.6|1066|1066.2|1065.8|0
1629964230000|2021-08-26 07:50:30|1066.8|1066.2|1066.8|1066.2|1067|1066.4|1066.8|1066.2|0
1629964240000|2021-08-26 07:50:40|1066.6|1066.4|1066.6|1066|1066.6|1066.4|1066.6|1066|0
1629964250000|2021-08-26 07:50:50|1066.8|1066.2|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|0
1629964260000|2021-08-26 07:51:00|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|0
1629964270000|2021-08-26 07:51:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1629964280000|2021-08-26 07:51:20|1066.6|1066.2|1065.8|1065.4|1066.8|1066.2|1065.8|1065.4|0
1629964290000|2021-08-26 07:51:30|1066|1065.2|1065.8|1065.2|1066|1065.2|1065.8|1065.2|0
1629964300000|2021-08-26 07:51:40|1065.6|1065|1065|1064.6|1065.6|1065.2|1065|1064.6|0
1629964310000|2021-08-26 07:51:50|1065.2|1064.8|1065.6|1065|1065.6|1065|1065|1064.8|0
1629964320000|2021-08-26 07:52:00|1065.4|1064.8|1065.6|1065.2|1065.8|1065.2|1065.2|1064.8|0
1629964330000|2021-08-26 07:52:10|1065.8|1065|1066|1065.2|1066|1065.2|1065.4|1065|0
1629964350000|2021-08-26 07:52:30|1066.2|1065.4|1066|1065.4|1066.2|1065.6|1066|1065.4|0
1629964360000|2021-08-26 07:52:40|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1066|1065.4|0
1629964370000|2021-08-26 07:52:50|1066.2|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629964380000|2021-08-26 07:53:00|1065.8|1065.4|1066|1065.4|1066|1065.6|1065.8|1065.4|0
1629964390000|2021-08-26 07:53:10|1065.8||1065.8||1066||1065.6||0
1629964410000|2021-08-26 07:53:30|1065.6||1065.8||1065.8||1065.6||0
1629964420000|2021-08-26 07:53:40|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.4|0
1629964430000|2021-08-26 07:53:50|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.2|1065.8|0
1629964440000|2021-08-26 07:54:00|1066.2|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|0
1629964450000|2021-08-26 07:54:10|1066.4|1066|1066.4|1066.2|1066.4|1066.2|1066.4|1066|0
1629964460000|2021-08-26 07:54:20|1066.6|1066|1066.2|1065.8|1066.8|1066|1066|1065.8|0
1629964470000|2021-08-26 07:54:30|1066.4|1065.6|1066.2|1065.6|1066.4|1065.6|1065.8|1065.4|0
1629964480000|2021-08-26 07:54:40|1066.4||1066.2||1066.4||1066.2||0
1629964490000|2021-08-26 07:54:50|1066||1066.2||1066.2||1066||0
1629964500000|2021-08-26 07:55:00|1066|1065.4|1065.6|1065.2|1066|1065.4|1065.6|1065|0
1629964510000|2021-08-26 07:55:10||1065||1065||1065||1065|0
1629964530000|2021-08-26 07:55:30|1065.8|1065.2|1065.6|1065.2|1066|1065.4|1065.4|1065|0
1629964540000|2021-08-26 07:55:40|1065.4|1065|1065.2|1064.8|1065.4|1065.2|1065.2|1064.8|0
1629964550000|2021-08-26 07:55:50|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|0
1629964560000|2021-08-26 07:56:00|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.8|1065.2|0
1629964580000|2021-08-26 07:56:20|1066.2|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629964590000|2021-08-26 07:56:30|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629964600000|2021-08-26 07:56:40|1066|1065.4|1065.8|1065.4|1066|1065.4|1065.8|1065.4|0
1629964610000|2021-08-26 07:56:50|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1629964620000|2021-08-26 07:57:00|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629964630000|2021-08-26 07:57:10|1066.2|1065.8|1066.4|1065.8|1066.4|1065.8|1066.2|1065.8|0
1629964640000|2021-08-26 07:57:20|1066.6|1066|1066.6|1066.4|1066.8|1066.4|1066.6|1066|0
1629964650000|2021-08-26 07:57:30|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1629964660000|2021-08-26 07:57:40|1066.6|1066.2|1067|1066.6|1067|1066.6|1066.4|1066.2|0
1629964680000|2021-08-26 07:58:00|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1066.8|1066.6|0
1629964690000|2021-08-26 07:58:10|1067.2|1066.8|1067|1066.6|1067.2|1067|1067|1066.6|0
1629964700000|2021-08-26 07:58:20|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1629964720000|2021-08-26 07:58:40|1066.8|1066.4|1066.4|1065.8|1066.8|1066.6|1066.2|1065.8|0
1629964730000|2021-08-26 07:58:50|1066.2|1066|1066.6|1066|1066.8|1066.2|1066.2|1066|0
1629964740000|2021-08-26 07:59:00|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.6|1066.2|0
1629964750000|2021-08-26 07:59:10|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1629964760000|2021-08-26 07:59:20|1066.4|1066|1066.4|1065.8|1066.6|1066|1066|1065.4|0
1629964770000|2021-08-26 07:59:30|1066.2|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629964780000|2021-08-26 07:59:40|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629964790000|2021-08-26 07:59:50|1066.2|1065.4|1066.2|1065.6|1066.2|1065.6|1066|1065.4|0
1629964800000|2021-08-26 08:00:00|1066|1065.8|1066|1065.4|1066|1065.8|1066|1065.4|0
1629964810000|2021-08-26 08:00:10|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.4|0
1629964820000|2021-08-26 08:00:20|1066|1066|1067|1066.6|1067|1066.8|1066|1065.6|0
1629964830000|2021-08-26 08:00:30|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|0
1629964840000|2021-08-26 08:00:40|1067|1066.6|1067.2|1066.6|1067.2|1066.8|1067|1066.6|0
1629964860000|2021-08-26 08:01:00|1067.4|1066.8|1067.8|1067.4|1067.8|1067.6|1067.4|1066.8|0
1629964870000|2021-08-26 08:01:10|1068|1067.8|1068|1067.6|1068.4|1068|1067.8|1067.4|0
1629964880000|2021-08-26 08:01:20|1067.8|1067.4|1068.2|1067.8|1068.4|1068|1067.8|1067.4|0
1629964890000|2021-08-26 08:01:30|1068.4|1067.6|1068.2|1067.8|1068.4|1068|1068.2|1067.6|0
1629964900000|2021-08-26 08:01:40|1068.4|1068.2|1068.8|1068.2|1068.8|1068.6|1068.4|1068|0
1629964910000|2021-08-26 08:01:50|1068.6|1068.4|1069|1068.6|1069|1068.8|1068.6|1068.4|0
1629964920000|2021-08-26 08:02:00|1069.2|1068.8|1069.4|1068.8|1069.4|1069|1069|1068.6|0
1629964930000|2021-08-26 08:02:10|1069.2|1069|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1629964940000|2021-08-26 08:02:20|1069.2|1068.8|1069.2|1069|1069.4|1069.2|1069.2|1068.8|0
1629964950000|2021-08-26 08:02:30|1069|1068.8|1069.2|1068.8|1069.2|1069|1069|1068.8|0
1629964960000|2021-08-26 08:02:40||1069||1068.8||1069||1068.8|0
1629964970000|2021-08-26 08:02:50||1069||1068.8||1069||1068.8|0
1629964980000|2021-08-26 08:03:00||1069||1069||1069||1069|0
1629964990000|2021-08-26 08:03:10|1069.4|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1629965000000|2021-08-26 08:03:20|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1069|0
1629965010000|2021-08-26 08:03:30|1069.2|1068.8|1069.4|1069|1069.6|1069.4|1069.2|1068.8|0
1629965020000|2021-08-26 08:03:40|1069.6|1069.2|1069.8|1069.2|1069.8|1069.4|1069.2|1068.8|0
1629965030000|2021-08-26 08:03:50|1069.6|1069|1069.2|1068.8|1069.6|1069|1069.2|1068.8|0
1629965040000|2021-08-26 08:04:00|1069|1068.6|1069.2|1068.6|1069.2|1068.8|1069|1068.4|0
1629965050000|2021-08-26 08:04:10|1069||1069||1069||1069||0
1629965060000|2021-08-26 08:04:20|1069.2|1068.8|1069.6|1069|1069.6|1069|1069|1068.8|0
1629965070000|2021-08-26 08:04:30|1069.4|1069.2|1069.6|1069.2|1069.8|1069.4|1069.4|1069.2|0
1629965080000|2021-08-26 08:04:40|1069.4|1069|1069.4|1069|1069.4|1069|1069.2|1069|0
1629965100000|2021-08-26 08:05:00|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.6|1068.2|0
1629965110000|2021-08-26 08:05:10|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.6|1068.4|0
1629965120000|2021-08-26 08:05:20||1068.8||1068.6||1068.8||1068.6|0
1629965130000|2021-08-26 08:05:30|1068.8|1068.8|1068.4|1068.2|1068.8|1068.8|1068.4|1068|0
1629965140000|2021-08-26 08:05:40|1068.6|1068|1068.6|1068.2|1068.8|1068.2|1068.6|1068|0
1629965150000|2021-08-26 08:05:50|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.2|1067.8|0
1629965160000|2021-08-26 08:06:00|1068.2|1067.8|1067.8|1067.4|1068.4|1068|1067.8|1067.2|0
1629965170000|2021-08-26 08:06:10|1068|1067.6|1068.4|1067.8|1068.4|1067.8|1067.8|1067.6|0
1629965180000|2021-08-26 08:06:20|1068.2||1068.2||1068.2||1068.2||0
1629965190000|2021-08-26 08:06:30|1068|1067.6|1068.8|1068.4|1068.8|1068.4|1068|1067.6|0
1629965200000|2021-08-26 08:06:40|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1629965210000|2021-08-26 08:06:50||1068.4||1068.4||1068.4||1068.4|0
1629965220000|2021-08-26 08:07:00|1068.8|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1629965230000|2021-08-26 08:07:10|1068.6|1068.2|1068.2|1067.8|1068.6|1068.2|1068|1067.8|0
1629965240000|2021-08-26 08:07:20|1068|1067.6|1068|1067.6|1068.2|1067.6|1068|1067.6|0
1629965250000|2021-08-26 08:07:30|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|0
1629965260000|2021-08-26 08:07:40|1068.4|1068|1069|1068.6|1069|1068.6|1068.4|1068|0
1629965270000|2021-08-26 08:07:50||1068.4||1068.6||1068.6||1068.4|0
1629965280000|2021-08-26 08:08:00|1069.2|1068.8|1068.8|1068.2|1069.4|1069|1068.6|1068.2|0
1629965290000|2021-08-26 08:08:10|1068.6|1068.4|1068.8|1068.2|1068.8|1068.4|1068.4|1068|0
1629965300000|2021-08-26 08:08:20|1068.6|1068|1068.2|1067.6|1068.6|1068.2|1068|1067.6|0
1629965310000|2021-08-26 08:08:30|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.6|0
1629965320000|2021-08-26 08:08:40|1068|1067.6|1067.6|1067.2|1068|1067.6|1067.6|1067.2|0
1629965330000|2021-08-26 08:08:50||1067||1067.2||1067.2||1067|0
1629965340000|2021-08-26 08:09:00|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.2|1066.8|0
1629965350000|2021-08-26 08:09:10|1067.6||1067.6||1067.6||1067.6||0
1629965360000|2021-08-26 08:09:20|1067.4|1066.8|1067.2|1066.8|1067.4|1066.8|1067.2|1066.8|0
1629965370000|2021-08-26 08:09:30|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1629965380000|2021-08-26 08:09:40|1067.6|1067.2|1067.8|1067.6|1067.8|1067.6|1067.6|1067.2|0
1629965390000|2021-08-26 08:09:50|1068||1068||1068||1068||0
1629965400000|2021-08-26 08:10:00|1067.8||1068||1068||1067.8||0
1629965420000|2021-08-26 08:10:20|1067.8|1067.4|1067.8|1067.4|1068.2|1067.8|1067.4|1067.2|0
1629965430000|2021-08-26 08:10:30|1067.6|1067.2|1067.8|1067.2|1068|1067.4|1067.6|1067|0
1629965440000|2021-08-26 08:10:40|1067.6|1067.4|1067.4|1067|1067.6|1067.4|1067.2|1067|0
1629965450000|2021-08-26 08:10:50||1066.8||1066.8||1066.8||1066.8|0
1629965460000|2021-08-26 08:11:00|1067.6|1067|1068.2|1067.8|1068.4|1068|1067.4|1067|0
1629965470000|2021-08-26 08:11:10|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.4|1067.8|0
1629965480000|2021-08-26 08:11:20|1068.2|1067.8|1068.4|1068|1068.6|1068.2|1068.2|1067.8|0
1629965490000|2021-08-26 08:11:30|1068.6|1068.2|1068.8|1068.4|1069|1068.6|1068.4|1068.2|0
1629965510000|2021-08-26 08:11:50|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1629965520000|2021-08-26 08:12:00|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.2|1068|0
1629965530000|2021-08-26 08:12:10|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1629965540000|2021-08-26 08:12:20|1068.6|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.4|0
1629965550000|2021-08-26 08:12:30|1068.6|1068.2|1068.8|1068.2|1068.8|1068.2|1068.6|1068.2|0
1629965560000|2021-08-26 08:12:40|1068.6||1068.8||1068.8||1068.6||0
1629965570000|2021-08-26 08:12:50|1069|1068.4|1069|1068.6|1069|1068.8|1068.8|1068.4|0
1629965580000|2021-08-26 08:13:00|1068.8||1069||1069||1068.8||0
1629965590000|2021-08-26 08:13:10||1068.8||1068.8||1068.8||1068.8|0
1629965600000|2021-08-26 08:13:20|1068.8|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1629965610000|2021-08-26 08:13:30|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1629965620000|2021-08-26 08:13:40|1068.8|1068.4|1068.8|1068.2|1069|1068.4|1068.4|1068|0
1629965630000|2021-08-26 08:13:50|1068.6|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1629965640000|2021-08-26 08:14:00|1068.8||1068.8||1068.8||1068.6||0
1629965650000|2021-08-26 08:14:10||1068.4||1068.4||1068.4||1068.2|0
1629965660000|2021-08-26 08:14:20|1069|1068.6|1069|1068.6|1069|1068.8|1068.6|1068.4|0
1629965670000|2021-08-26 08:14:30|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1629965680000|2021-08-26 08:14:40|1069|1068.6|1069.2|1068.8|1069.4|1069|1069|1068.6|0
1629965690000|2021-08-26 08:14:50|1069.4|1069|1069.2|1068.8|1069.4|1069|1069|1068.8|0
1629965700000|2021-08-26 08:15:00|1069|1069|1069.4|1068.8|1069.4|1069|1069|1068.8|0
1629965710000|2021-08-26 08:15:10|1069.2|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1629965720000|2021-08-26 08:15:20|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.4|1069|0
1629965730000|2021-08-26 08:15:30|1069.6|1069.2|1070|1069.4|1070|1069.4|1069.6|1069.2|0
1629965740000|2021-08-26 08:15:40|1069.8|1069.6|1070|1069.4|1070|1069.8|1069.8|1069.4|0
1629965750000|2021-08-26 08:15:50|1069.8||1069.8||1070||1069.8||0
1629965760000|2021-08-26 08:16:00|1070|1069.2|1070|1069.6|1070|1069.8|1069.6|1069.2|0
1629965770000|2021-08-26 08:16:10|1070.2|1069.8|1070.2|1069.8|1070.4|1070.2|1070|1069.8|0
1629965780000|2021-08-26 08:16:20|1070.4|1070|1070.4|1070|1070.4|1070.2|1070|1069.8|0
1629965790000|2021-08-26 08:16:30|1070.2|1069.8|1070.4|1069.8|1070.4|1070|1070|1069.8|0
1629965800000|2021-08-26 08:16:40||1070||1070||1070||1070|0
1629965810000|2021-08-26 08:16:50|1070.6||1070.4||1070.6||1070.4||0
1629965820000|2021-08-26 08:17:00|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1629965840000|2021-08-26 08:17:20|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.6|0
1629965850000|2021-08-26 08:17:30|1070.4||1070.2||1070.4||1070.2||0
1629965860000|2021-08-26 08:17:40|1070|1069.6|1070|1069.6|1070.2|1069.8|1069.8|1069.6|0
1629965870000|2021-08-26 08:17:50|1069.8||1069.8||1069.8||1069.8||0
1629965880000|2021-08-26 08:18:00|1069.6|1069.4|1070.2|1069.6|1070.2|1069.6|1069.6|1069.4|0
1629965890000|2021-08-26 08:18:10|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|0
1629965900000|2021-08-26 08:18:20|1070.4|1070|1070.6|1070.2|1070.6|1070.4|1070.4|1069.8|0
1629965910000|2021-08-26 08:18:30|1070.8|1070.4|1070.8|1070.2|1071|1070.6|1070.8|1070.2|0
1629965920000|2021-08-26 08:18:40|1070.6|1070|1070.4|1069.8|1070.6|1070|1070.2|1069.8|0
1629965930000|2021-08-26 08:18:50|1070.2|1070|1070.2|1069.8|1070.2|1070|1070.2|1069.8|0
1629965940000|2021-08-26 08:19:00|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1070|0
1629965960000|2021-08-26 08:19:20|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.8|0
1629965970000|2021-08-26 08:19:30|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1629965980000|2021-08-26 08:19:40|1070.6||1070.2||1070.6||1070.2||0
1629965990000|2021-08-26 08:19:50|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|0
1629966000000|2021-08-26 08:20:00|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1629966010000|2021-08-26 08:20:10|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|0
1629966020000|2021-08-26 08:20:20|1070.2|1069.8|1069.6|1069.4|1070.2|1069.8|1069.6|1069.4|0
1629966030000|2021-08-26 08:20:30|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1629966050000|2021-08-26 08:20:50|1069.4|1069.2|1069.4|1069|1069.4|1069.2|1069.4|1069|0
1629966060000|2021-08-26 08:21:00|1069|1068.8|1069.4|1069|1069.4|1069|1069|1068.8|0
1629966070000|2021-08-26 08:21:10|1069.6|1069.2|1069|1068.6|1069.6|1069.4|1068.8|1068.4|0
1629966080000|2021-08-26 08:21:20|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1629966090000|2021-08-26 08:21:30|1069|1068.6|1069.4|1068.8|1069.4|1069|1068.8|1068.6|0
1629966110000|2021-08-26 08:21:50|1069.2|1069|1069.6|1069.2|1069.8|1069.4|1069|1069|0
1629966120000|2021-08-26 08:22:00|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|0
1629966130000|2021-08-26 08:22:10|1069.6|1069.2|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1629966140000|2021-08-26 08:22:20|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1629966150000|2021-08-26 08:22:30|1069.8|1069.4|1069.6|1069.2|1069.8|1069.6|1069.4|1069|0
1629966160000|2021-08-26 08:22:40|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1629966170000|2021-08-26 08:22:50||1069||1069||1069||1069|0
1629966180000|2021-08-26 08:23:00|1069.8|1069.2|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|0
1629966190000|2021-08-26 08:23:10|1069.6|1069.2|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|0
1629966200000|2021-08-26 08:23:20|1069.6|1069.6|1069.8|1069.4|1069.8|1069.6|1069.6|1069.4|0
1629966210000|2021-08-26 08:23:30|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1629966220000|2021-08-26 08:23:40|1069.6|1069.2|1069.6|1069|1069.8|1069.2|1069.2|1069|0
1629966230000|2021-08-26 08:23:50|1069.4|1069.2|1069.2|1068.8|1069.4|1069.2|1069.2|1068.8|0
1629966240000|2021-08-26 08:24:00|1069|1068.6|1069.2|1068.8|1069.4|1069|1068.8|1068.6|0
1629966250000|2021-08-26 08:24:10|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.4|0
1629966260000|2021-08-26 08:24:20|1069.4|1069|1069.6|1069.4|1069.8|1069.4|1069.2|1068.8|0
1629966270000|2021-08-26 08:24:30|1069.4|1069.2|1069|1068.8|1069.6|1069.4|1069|1068.8|0
1629966280000|2021-08-26 08:24:40|1069.2|1069|1069.4|1069|1069.4|1069|1069|1069|0
1629966290000|2021-08-26 08:24:50|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1629966300000|2021-08-26 08:25:00|1069.4|1068.6|1069|1068.6|1069.4|1068.6|1068.8|1068.6|0
1629966310000|2021-08-26 08:25:10|1068.8|1068.4|1068.4|1068|1068.8|1068.4|1068.4|1068|0
1629966320000|2021-08-26 08:25:20||1068.2||1068||1068.2||1068|0
1629966330000|2021-08-26 08:25:30|1068.2|1068.2|1068.2|1068|1068.4|1068.2|1068.2|1067.8|0
1629966340000|2021-08-26 08:25:40|1068|1067.8|1068|1067.6|1068|1067.8|1068|1067.6|0
1629966360000|2021-08-26 08:26:00|1068.2|1067.8|1068.2|1068|1068.4|1068|1068|1067.8|0
1629966370000|2021-08-26 08:26:10|1068|1067.8|1068|1067.6|1068|1067.8|1067.8|1067.6|0
1629966380000|2021-08-26 08:26:20|1067.8|1067.4|1067.4|1067|1068|1067.4|1067.4|1067|0
1629966390000|2021-08-26 08:26:30|1067.2|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1067|0
1629966400000|2021-08-26 08:26:40|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|0
1629966410000|2021-08-26 08:26:50|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.6|0
1629966420000|2021-08-26 08:27:00|1067|1066.8|1067.4|1067|1067.4|1067|1067|1066.6|0
1629966430000|2021-08-26 08:27:10|1067.6|1067.2|1067.4|1067.2|1067.8|1067.4|1067.4|1067.2|0
1629966440000|2021-08-26 08:27:20|1067.6|1067|1067.4|1067|1067.6|1067|1067.4|1066.8|0
1629966450000|2021-08-26 08:27:30|1067.6|1067.2|1067.6|1067|1067.8|1067.4|1067.6|1067|0
1629966460000|2021-08-26 08:27:40|1067.4|1067.2|1067.4|1067|1067.4|1067.2|1067.2|1066.8|0
1629966470000|2021-08-26 08:27:50|1067.2|1066.8|1067.4|1066.8|1067.4|1066.8|1067.2|1066.8|0
1629966480000|2021-08-26 08:28:00|1067.2|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1629966490000|2021-08-26 08:28:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1629966500000|2021-08-26 08:28:20|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.4|1066|0
1629966510000|2021-08-26 08:28:30|1066.4|1066.4|1066|1065.8|1066.8|1066.4|1066|1065.6|0
1629966520000|2021-08-26 08:28:40|1066.2|1066|1066.6|1066|1066.6|1066.2|1066|1065.8|0
1629966530000|2021-08-26 08:28:50|1066.4|1065.8|1066.2|1065.8|1066.6|1066|1066.2|1065.8|0
1629966540000|2021-08-26 08:29:00||1066||1066||1066||1065.8|0
1629966560000|2021-08-26 08:29:20||1065.8||1066||1066||1065.8|0
1629966570000|2021-08-26 08:29:30|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1629966580000|2021-08-26 08:29:40|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1629966590000|2021-08-26 08:29:50||1066.2||1066||1066.2||1066|0
1629966600000|2021-08-26 08:30:00||1066.2||1066.2||1066.2||1066|0
1629966610000|2021-08-26 08:30:10|1066.2|1066|1066.6|1066.2|1066.6|1066.4|1066|1065.8|0
1629966620000|2021-08-26 08:30:20|1066.4|1066|1066.6|1066|1066.6|1066|1066.4|1066|0
1629966630000|2021-08-26 08:30:30|1066.4||1066.4||1066.4||1066.4||0
1629966640000|2021-08-26 08:30:40|1066.2|1065.8|1066.2|1066|1066.2|1066|1066.2|1065.6|0
1629966670000|2021-08-26 08:31:10|1066.4|1066.2|1066.8|1066.2|1066.8|1066.4|1066.4|1066|0
1629966680000|2021-08-26 08:31:20|1066.6|1066.4|1066.6|1066|1066.8|1066.4|1066.4|1066|0
1629966690000|2021-08-26 08:31:30|1066.4||1066.4||1066.4||1066.4||0
1629966700000|2021-08-26 08:31:40|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|0
1629966710000|2021-08-26 08:31:50|1067|1066.4|1067.2|1067|1067.4|1067|1067|1066.4|0
1629966720000|2021-08-26 08:32:00|1067.4|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1629966730000|2021-08-26 08:32:10|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1067|0
1629966740000|2021-08-26 08:32:20|1067.6|1067.2|1067.4|1066.8|1067.6|1067.2|1067.4|1066.8|0
1629966750000|2021-08-26 08:32:30|1067.2|1067|1067.4|1067|1067.4|1067|1067|1067|0
1629966770000|2021-08-26 08:32:50|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067.2|0
1629966780000|2021-08-26 08:33:00|1068.2|1067.8|1067.8|1067.6|1068.4|1068|1067.8|1067.6|0
1629966790000|2021-08-26 08:33:10|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|0
1629966800000|2021-08-26 08:33:20|1068|1067.2|1067.6|1067.2|1068|1067.2|1067.6|1067.2|0
1629966810000|2021-08-26 08:33:30|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1629966830000|2021-08-26 08:33:50|1067.6|1067.2|1067.6|1067.2|1067.8|1067.2|1067.4|1067.2|0
1629966850000|2021-08-26 08:34:10|1067.8|1067.4|1067.8|1067.6|1068|1067.6|1067.8|1067.4|0
1629966860000|2021-08-26 08:34:20|1068|1067.8|1067.8|1067.2|1068|1067.8|1067.8|1067.2|0
1629966880000|2021-08-26 08:34:40|1067.6|1067|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1629966890000|2021-08-26 08:34:50|1067.6|1067.2|1067.8|1067.4|1068|1067.6|1067.6|1067.2|0
1629966900000|2021-08-26 08:35:00|1067.6|1067.6|1067|1066.4|1067.6|1067.6|1067|1066.4|0
1629966910000|2021-08-26 08:35:10|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.6|1066.4|0
1629966920000|2021-08-26 08:35:20|1067|1066.6|1067|1066.8|1067.2|1066.8|1066.8|1066.4|0
1629966930000|2021-08-26 08:35:30|1066.8|1066.6|1067|1066.8|1067.2|1066.8|1066.8|1066.6|0
1629966940000|2021-08-26 08:35:40|1067.2||1067||1067.2||1067||0
1629966950000|2021-08-26 08:35:50|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|0
1629966960000|2021-08-26 08:36:00|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1629966970000|2021-08-26 08:36:10|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.6|0
1629966980000|2021-08-26 08:36:20|1067.2|1066.4|1067.4|1067|1067.4|1067|1066.8|1066.4|0
1629966990000|2021-08-26 08:36:30|1067.6|1067.2|1067.8|1067.4|1068|1067.6|1067.6|1067.2|0
1629967000000|2021-08-26 08:36:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.4|1067|0
1629967010000|2021-08-26 08:36:50|1067.8|1067.4|1068.2|1067.8|1068.2|1067.8|1067.8|1067.4|0
1629967020000|2021-08-26 08:37:00|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1629967030000|2021-08-26 08:37:10|1068.8|1068.4|1068.4|1068|1068.8|1068.4|1068.4|1068|0
1629967040000|2021-08-26 08:37:20|1068.6|1067.8|1068.4|1068|1068.6|1068.2|1068.4|1067.8|0
1629967050000|2021-08-26 08:37:30|1068.2|1067.8|1067.8|1067.4|1068.2|1068|1067.8|1067.4|0
1629967060000|2021-08-26 08:37:40|1068|1067.6|1067.6|1067|1068|1067.6|1067.4|1067|0
1629967070000|2021-08-26 08:37:50|1067.4|1066.8|1067.4|1067|1067.4|1067.2|1067.2|1066.8|0
1629967080000|2021-08-26 08:38:00|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1629967090000|2021-08-26 08:38:10|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1629967100000|2021-08-26 08:38:20|1067.4|1067|1067.4|1066.8|1067.4|1067|1067.2|1066.8|0
1629967110000|2021-08-26 08:38:30|1067.2|1067|1067.4|1067|1067.4|1067|1067|1066.8|0
1629967120000|2021-08-26 08:38:40|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1629967130000|2021-08-26 08:38:50|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1066.8|1066.4|0
1629967140000|2021-08-26 08:39:00|1067.2|1066.4|1066.8|1066.2|1067.2|1066.6|1066.6|1066|0
1629967150000|2021-08-26 08:39:10||1066.4||1066.4||1066.4||1066.4|0
1629967160000|2021-08-26 08:39:20|1066.6|1066.2|1066.4|1066|1066.6|1066.4|1066.4|1066|0
1629967170000|2021-08-26 08:39:30|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629967180000|2021-08-26 08:39:40|1065.8|1065.8|1065.8|1065.6|1066|1065.8|1065.8|1065.4|0
1629967190000|2021-08-26 08:39:50|1065.6|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629967200000|2021-08-26 08:40:00|1065.4|1065.4|1065.6|1065.4|1065.6|1065.4|1065.4|1065.4|0
1629967210000|2021-08-26 08:40:10|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|0
1629967220000|2021-08-26 08:40:20|1065.8|1065.4|1066|1065.6|1066.2|1065.8|1065.8|1065.2|0
1629967240000|2021-08-26 08:40:40|1065.8||1065.8||1066||1065.8||0
1629967250000|2021-08-26 08:40:50|1066||1065.8||1066||1065.8||0
1629967260000|2021-08-26 08:41:00|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1629967270000|2021-08-26 08:41:10|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1629967280000|2021-08-26 08:41:20|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1629967290000|2021-08-26 08:41:30|1066.4|1066|1065.6|1065.2|1066.4|1066|1065.6|1065.2|0
1629967300000|2021-08-26 08:41:40||1065.4||1065.2||1065.4||1065.2|0
1629967310000|2021-08-26 08:41:50|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629967320000|2021-08-26 08:42:00|1065.6|1065.4|1066.2|1065.6|1066.2|1065.8|1065.6|1065.4|0
1629967330000|2021-08-26 08:42:10|1066.4|1065.8|1066.4|1066|1066.6|1066|1066.4|1065.8|0
1629967340000|2021-08-26 08:42:20|1066.2|1065.8|1066.2|1065.8|1066.6|1065.8|1066.2|1065.8|0
1629967350000|2021-08-26 08:42:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1629967360000|2021-08-26 08:42:40|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.6|0
1629967370000|2021-08-26 08:42:50|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629967380000|2021-08-26 08:43:00|1065.6|1065.2|1065.4|1065|1065.8|1065.4|1065.2|1064.8|0
1629967390000|2021-08-26 08:43:10|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|0
1629967400000|2021-08-26 08:43:20|1065.4|1064.8|1065.4|1064.8|1065.6|1065.2|1065.2|1064.8|0
1629967410000|2021-08-26 08:43:30|1065.6|1065|1065.4|1065.2|1065.8|1065.2|1065.4|1065|0
1629967420000|2021-08-26 08:43:40|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1629967430000|2021-08-26 08:43:50|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1629967440000|2021-08-26 08:44:00|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065.2|1064.8|0
1629967450000|2021-08-26 08:44:10|1065.4|1065|1065.4|1065|1065.6|1065|1065.4|1065|0
1629967460000|2021-08-26 08:44:20|1065.6||1065.6||1065.6||1065.6||0
1629967470000|2021-08-26 08:44:30|1065.4|1065.2|1066|1065.6|1066.2|1065.6|1065.4|1065.2|0
1629967480000|2021-08-26 08:44:40|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629967490000|2021-08-26 08:44:50|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.4|0
1629967500000|2021-08-26 08:45:00|1065.8|1065.8|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|0
1629967510000|2021-08-26 08:45:10||1065.6||1065.6||1065.8||1065.6|0
1629967520000|2021-08-26 08:45:20||1065.8||1065.8||1065.8||1065.8|0
1629967530000|2021-08-26 08:45:30|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|0
1629967540000|2021-08-26 08:45:40|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.6|0
1629967550000|2021-08-26 08:45:50|1065.8||1066||1066||1065.8||0
1629967560000|2021-08-26 08:46:00||1065.8||1065.6||1065.8||1065.6|0
1629967570000|2021-08-26 08:46:10|1066.2||1066.2||1066.2||1066.2||0
1629967580000|2021-08-26 08:46:20|1066||1066||1066||1066||0
1629967590000|2021-08-26 08:46:30|1066.2|1065.8|1066.4|1065.8|1066.4|1066|1066.2|1065.8|0
1629967600000|2021-08-26 08:46:40|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1629967610000|2021-08-26 08:46:50|1066.4|1065.6|1066.8|1066.4|1066.8|1066.4|1066.2|1065.6|0
1629967620000|2021-08-26 08:47:00|1066.6||1066.8||1066.8||1066.6||0
1629967630000|2021-08-26 08:47:10|1066.6||1067||1067||1066.6||0
1629967640000|2021-08-26 08:47:20|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.4|1066.2|0
1629967650000|2021-08-26 08:47:30|1067|1066.4|1067|1066.6|1067.2|1066.8|1066.8|1066.4|0
1629967660000|2021-08-26 08:47:40|1067.2|1066.8|1066.8|1066.6|1067.2|1066.8|1066.6|1066.4|0
1629967670000|2021-08-26 08:47:50|1066.6|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.2|0
1629967680000|2021-08-26 08:48:00|1066.8|1066.6|1066.8|1066.4|1067.2|1066.6|1066.8|1066.4|0
1629967690000|2021-08-26 08:48:10|1067|1066.6|1067|1066.6|1067.4|1067|1066.8|1066.6|0
1629967700000|2021-08-26 08:48:20|1066.8|1066.4|1066.8|1066.2|1066.8|1066.6|1066.8|1066.2|0
1629967710000|2021-08-26 08:48:30|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|0
1629967720000|2021-08-26 08:48:40|1066.8|1066.6|1067|1066.4|1067.2|1066.8|1066.8|1066.4|0
1629967730000|2021-08-26 08:48:50|1067.2|1066.6|1067.2|1066.8|1067.2|1066.8|1067.2|1066.6|0
1629967740000|2021-08-26 08:49:00|1067|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.4|0
1629967750000|2021-08-26 08:49:10|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.8|1066.2|0
1629967760000|2021-08-26 08:49:20|1066.8|1066.2|1066.6|1066.2|1067|1066.2|1066.6|1066.2|0
1629967770000|2021-08-26 08:49:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1629967780000|2021-08-26 08:49:40|1066.6|1066.2|1067|1066.4|1067|1066.8|1066.6|1066.2|0
1629967790000|2021-08-26 08:49:50||1066.6||1066.6||1066.6||1066.6|0
1629967800000|2021-08-26 08:50:00|1067.2|1066.4|1066.8|1066.4|1067.2|1066.4|1066.8|1066.4|0
1629967810000|2021-08-26 08:50:10|1067|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1629967820000|2021-08-26 08:50:20|1066.8|1066.4|1066.6|1066.2|1067|1066.4|1066.6|1066.2|0
1629967830000|2021-08-26 08:50:30|1066.4|1066.4|1066.4|1066.2|1066.6|1066.4|1066.4|1066|0
1629967860000|2021-08-26 08:51:00|1066.6|1066|1066.4|1066.2|1066.6|1066.4|1066.4|1066|0
1629967880000|2021-08-26 08:51:20|1066.2|1066|1066|1065.8|1066.2|1066|1066|1065.6|0
1629967890000|2021-08-26 08:51:30||1065.6||1065.8||1065.8||1065.6|0
1629967900000|2021-08-26 08:51:40|1066.2|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1629967910000|2021-08-26 08:51:50|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.6|0
1629967920000|2021-08-26 08:52:00|1066|1065.8|1065.8|1065.4|1066|1065.8|1065.8|1065.4|0
1629967930000|2021-08-26 08:52:10|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1629967940000|2021-08-26 08:52:20|1065.8|1065.4|1066.4|1065.8|1066.4|1066.2|1065.8|1065.4|0
1629967950000|2021-08-26 08:52:30|1066.2|1066|1066.4|1066.2|1066.6|1066.2|1066.2|1066|0
1629967970000|2021-08-26 08:52:50|1066.6|1066.4|1067|1066.4|1067|1066.6|1066.6|1066.4|0
1629967980000|2021-08-26 08:53:00|1066.8|1066.6|1066.6|1066.2|1067|1066.6|1066.6|1066.2|0
1629967990000|2021-08-26 08:53:10|1066.4|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|0
1629968000000|2021-08-26 08:53:20|1066.2||1066.4||1066.4||1066.2||0
1629968010000|2021-08-26 08:53:30|1066.2|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|0
1629968020000|2021-08-26 08:53:40|1066.2||1066.2||1066.2||1066.2||0
1629968030000|2021-08-26 08:53:50|1066.4|1066|1066.6|1066.2|1066.6|1066.4|1066.4|1066|0
1629968040000|2021-08-26 08:54:00|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1629968050000|2021-08-26 08:54:10|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|0
1629968080000|2021-08-26 08:54:40|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.6|0
1629968090000|2021-08-26 08:54:50|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|0
1629968100000|2021-08-26 08:55:00|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629968110000|2021-08-26 08:55:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.2|0
1629968140000|2021-08-26 08:55:40|1065.6||1065.6||1065.6||1065.6||0
1629968160000|2021-08-26 08:56:00|1065.8|1065.6|1066|1065.4|1066|1065.6|1065.8|1065.4|0
1629968170000|2021-08-26 08:56:10|1066.2|1065.6|1066|1065.8|1066.2|1065.8|1066|1065.6|0
1629968190000|2021-08-26 08:56:30|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629968200000|2021-08-26 08:56:40|1066|1065.6|1065.4|1065|1066|1065.6|1065.4|1065|0
1629968210000|2021-08-26 08:56:50||1065.2||1065.2||1065.2||1065.2|0
1629968220000|2021-08-26 08:57:00|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1629968230000|2021-08-26 08:57:10|1066|1065.2|1066.4|1065.8|1066.4|1066|1066|1065.2|0
1629968240000|2021-08-26 08:57:20|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1629968250000|2021-08-26 08:57:30|1066.4|1066.2|1066.2|1065.8|1066.6|1066.2|1066.2|1065.8|0
1629968260000|2021-08-26 08:57:40|1066||1066||1066||1066||0
1629968270000|2021-08-26 08:57:50|1065.8|1065.6|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|0
1629968280000|2021-08-26 08:58:00|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.2|1065|0
1629968290000|2021-08-26 08:58:10|1065.4|1065|1065|1064.6|1065.6|1065|1065|1064.6|0
1629968300000|2021-08-26 08:58:20|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.2|1063.8|0
1629968310000|2021-08-26 08:58:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1629968330000|2021-08-26 08:58:50||1064.6||1064.4||1064.6||1064.4|0
1629968340000|2021-08-26 08:59:00|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629968350000|2021-08-26 08:59:10|1064.4|1064|1064.4|1064|1064.6|1064|1064.2|1064|0
1629968360000|2021-08-26 08:59:20|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|0
1629968370000|2021-08-26 08:59:30|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1629968380000|2021-08-26 08:59:40|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1063.8|0
1629968390000|2021-08-26 08:59:50|1064.2|1064.4|1064.4|1064|1064.6|1064.4|1064.2|1064|0
1629968410000|2021-08-26 09:00:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064|0
1629968420000|2021-08-26 09:00:20|1064.4|1064|1064.4|1064|1064.6|1064|1064.4|1064|0
1629968430000|2021-08-26 09:00:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1629968440000|2021-08-26 09:00:40|1064||1064||1064||1064||0
1629968450000|2021-08-26 09:00:50|1063.8|1063.6|1064.4|1064|1064.4|1064.2|1063.8|1063.4|0
1629968460000|2021-08-26 09:01:00|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.4|0
1629968470000|2021-08-26 09:01:10|1063.8|1063.4|1063.6|1063.2|1064|1063.4|1063.4|1063|0
1629968480000|2021-08-26 09:01:20|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|0
1629968490000|2021-08-26 09:01:30|1063.2|1063.2|1063.8|1063.4|1063.8|1063.6|1063.2|1063.2|0
1629968500000|2021-08-26 09:01:40|1064|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|0
1629968510000|2021-08-26 09:01:50||1063.8||1063.6||1063.8||1063.6|0
1629968520000|2021-08-26 09:02:00|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|0
1629968530000|2021-08-26 09:02:10|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1629968550000|2021-08-26 09:02:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1629968560000|2021-08-26 09:02:40|1063.8|1063.8|1064.6|1064|1064.6|1064|1063.8|1063.2|0
1629968570000|2021-08-26 09:02:50|1064.4|1063.8|1064.4|1063.8|1064.4|1064|1064.2|1063.8|0
1629968580000|2021-08-26 09:03:00|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1629968590000|2021-08-26 09:03:10|1064|1063.6|1063.4|1063|1064|1063.6|1063.4|1063|0
1629968600000|2021-08-26 09:03:20|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.6|0
1629968610000|2021-08-26 09:03:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.6|0
1629968620000|2021-08-26 09:03:40|1063.2|1063.2|1063.2|1063|1063.2|1063.2|1063.2|1062.8|0
1629968630000|2021-08-26 09:03:50|1063|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.8|0
1629968640000|2021-08-26 09:04:00|1063|1062.6|1063.2|1063|1063.2|1063|1062.8|1062.4|0
1629968650000|2021-08-26 09:04:10|1063.4|1063.2|1063.8|1063.2|1063.8|1063.2|1063.4|1063.2|0
1629968660000|2021-08-26 09:04:20|1064|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.2|0
1629968670000|2021-08-26 09:04:30|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|0
1629968680000|2021-08-26 09:04:40|1063.4|1062.8|1062.6|1062.2|1063.4|1063|1062.4|1062.2|0
1629968690000|2021-08-26 09:04:50|1062.4|1062.4|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|0
1629968700000|2021-08-26 09:05:00|1062.4|1062|1062.2|1061.8|1062.6|1062|1061.8|1061.6|0
1629968710000|2021-08-26 09:05:10|1062|1061.6|1061.8|1061.4|1062|1061.8|1061.4|1061.2|0
1629968720000|2021-08-26 09:05:20|1062|1061.6|1062.6|1062.2|1062.6|1062.2|1061.8|1061.4|0
1629968730000|2021-08-26 09:05:30|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|0
1629968740000|2021-08-26 09:05:40|1062.8|1062.4|1062.6|1062.2|1063|1062.6|1062.6|1062.2|0
1629968750000|2021-08-26 09:05:50|1062.8|1062.4|1063.2|1062.6|1063.4|1063|1062.8|1062.4|0
1629968760000|2021-08-26 09:06:00|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|0
1629968770000|2021-08-26 09:06:10|1063.2|1062.8|1063.6|1063|1063.6|1063|1063.2|1062.8|0
1629968780000|2021-08-26 09:06:20|1063.8|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063|0
1629968790000|2021-08-26 09:06:30|1063.4|1063.4|1063.4|1063|1063.8|1063.4|1063.4|1063|0
1629968800000|2021-08-26 09:06:40|1063.6|1062.8|1063|1062.4|1063.6|1063|1063|1062.4|0
1629968810000|2021-08-26 09:06:50|1062.8|1062.2|1063|1062.6|1063.2|1062.8|1062.8|1062.2|0
1629968820000|2021-08-26 09:07:00|1062.6|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|0
1629968830000|2021-08-26 09:07:10|1063.2|1062.8|1063|1062.6|1063.4|1062.8|1063|1062.6|0
1629968840000|2021-08-26 09:07:20|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1629968850000|2021-08-26 09:07:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1629968860000|2021-08-26 09:07:40||1062.8||1063||1063||1062.8|0
1629968890000|2021-08-26 09:08:10|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063|0
1629968910000|2021-08-26 09:08:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629968920000|2021-08-26 09:08:40|1063.6|1063.2|1064|1063.6|1064|1063.6|1063.6|1063.2|0
1629968930000|2021-08-26 09:08:50|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|0
1629968940000|2021-08-26 09:09:00|1064.2|1063.4|1064|1063.6|1064.2|1063.6|1064|1063.4|0
1629968950000|2021-08-26 09:09:10||1063.4||1063.6||1063.6||1063.4|0
1629968960000|2021-08-26 09:09:20|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629968970000|2021-08-26 09:09:30|1063.8|1063.4|1064|1063.4|1064|1063.6|1063.8|1063.4|0
1629968980000|2021-08-26 09:09:40|1063.8|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|0
1629968990000|2021-08-26 09:09:50|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|0
1629969010000|2021-08-26 09:10:10||1064||1064||1064||1064|0
1629969020000|2021-08-26 09:10:20|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|0
1629969030000|2021-08-26 09:10:30|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064.2|0
1629969040000|2021-08-26 09:10:40|1064.6|1064|1064.4|1064.2|1064.6|1064.2|1064.2|1064|0
1629969050000|2021-08-26 09:10:50|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629969060000|2021-08-26 09:11:00|1064.4|1064.4|1064.2|1064|1064.6|1064.4|1064.2|1064|0
1629969070000|2021-08-26 09:11:10|1064.4|1064.2|1064.6|1064|1064.8|1064.2|1064.2|1064|0
1629969080000|2021-08-26 09:11:20|1064.8|1064.2|1064.6|1064.2|1065|1064.4|1064.6|1064|0
1629969090000|2021-08-26 09:11:30|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629969100000|2021-08-26 09:11:40|1064.6|1064|1064.2|1063.8|1064.6|1064|1064|1063.8|0
1629969110000|2021-08-26 09:11:50|1064|1063.6|1064.4|1063.8|1064.4|1063.8|1064|1063.6|0
1629969120000|2021-08-26 09:12:00|1064.2|1063.6|1064.2|1063.8|1064.4|1063.8|1064|1063.6|0
1629969130000|2021-08-26 09:12:10|1064.4||1064.4||1064.4||1064.4||0
1629969140000|2021-08-26 09:12:20|1064.2|1063.6|1064.6|1064|1064.6|1064.2|1064|1063.6|0
1629969150000|2021-08-26 09:12:30|1064.4|1064.4|1064.8|1064.4|1065|1064.6|1064.4|1064.4|0
1629969160000|2021-08-26 09:12:40|1065|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1629969170000|2021-08-26 09:12:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1629969180000|2021-08-26 09:13:00||1064.6||1064.4||1064.6||1064.4|0
1629969190000|2021-08-26 09:13:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064|0
1629969200000|2021-08-26 09:13:20|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1629969210000|2021-08-26 09:13:30|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.6|0
1629969220000|2021-08-26 09:13:40|1064.4|1063.6|1064.2|1063.6|1064.4|1063.8|1064|1063.6|0
1629969230000|2021-08-26 09:13:50|1064|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629969240000|2021-08-26 09:14:00|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1629969250000|2021-08-26 09:14:10|1064.6|1064|1064.8|1064.2|1064.8|1064.2|1064.6|1064|0
1629969260000|2021-08-26 09:14:20|1064.6|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1629969270000|2021-08-26 09:14:30||1063.8||1064||1064||1063.8|0
1629969280000|2021-08-26 09:14:40|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629969290000|2021-08-26 09:14:50|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|0
1629969300000|2021-08-26 09:15:00|1064.2|1064|1064.6|1064|1064.6|1064.2|1064.2|1064|0
1629969310000|2021-08-26 09:15:10|1064.4|1064.2|1064.8|1064.2|1064.8|1064.4|1064.4|1064|0
1629969320000|2021-08-26 09:15:20||1064.4||1064.4||1064.4||1064.4|0
1629969330000|2021-08-26 09:15:30|1064.6|1064.2|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629969340000|2021-08-26 09:15:40|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1629969350000|2021-08-26 09:15:50||1064.6||1064.8||1064.8||1064.6|0
1629969360000|2021-08-26 09:16:00|1065.2|1065|1065.2|1064.8|1065.6|1065.2|1065.2|1064.8|0
1629969370000|2021-08-26 09:16:10|1065|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1629969380000|2021-08-26 09:16:20|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1065.2|1064.8|0
1629969390000|2021-08-26 09:16:30|1065.2||1065.2||1065.2||1065.2||0
1629969410000|2021-08-26 09:16:50|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|0
1629969420000|2021-08-26 09:17:00|1064.8||1064.8||1065||1064.8||0
1629969440000|2021-08-26 09:17:20|1064.6|1064.4|1064.8|1064.4|1065|1064.4|1064.6|1064.4|0
1629969450000|2021-08-26 09:17:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629969460000|2021-08-26 09:17:40|1064.4|1064.4|1064.4|1064.2|1064.4|1064.4|1064.4|1064.2|0
1629969470000|2021-08-26 09:17:50|1064.6||1064.4||1064.6||1064.4||0
1629969480000|2021-08-26 09:18:00|1064.6|1064.4|1064.4|1064|1064.6|1064.4|1064.4|1064|0
1629969490000|2021-08-26 09:18:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1629969500000|2021-08-26 09:18:20||1064||1064||1064.2||1064|0
1629969510000|2021-08-26 09:18:30|1064.8|1064.2|1065.2|1064.8|1065.2|1065|1064.8|1064.2|0
1629969520000|2021-08-26 09:18:40|1065|1064.6|1065.2|1064.6|1065.2|1064.6|1065|1064.6|0
1629969530000|2021-08-26 09:18:50|1065||1065||1065||1065||0
1629969540000|2021-08-26 09:19:00|1065.2|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|0
1629969550000|2021-08-26 09:19:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1629969560000|2021-08-26 09:19:20|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1629969570000|2021-08-26 09:19:30|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1065.2|1064.8|0
1629969580000|2021-08-26 09:19:40|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|0
1629969590000|2021-08-26 09:19:50|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|0
1629969600000|2021-08-26 09:20:00|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1629969610000|2021-08-26 09:20:10|1065|1064.6|1064.8|1064.4|1065.2|1064.8|1064.6|1064.4|0
1629969620000|2021-08-26 09:20:20|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.4|0
1629969630000|2021-08-26 09:20:30|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1629969640000|2021-08-26 09:20:40||1064.8||1064.6||1064.8||1064.6|0
1629969650000|2021-08-26 09:20:50||1064.8||1064.6||1064.8||1064.6|0
1629969670000|2021-08-26 09:21:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1629969680000|2021-08-26 09:21:20|1064.6||1064.8||1064.8||1064.6||0
1629969690000|2021-08-26 09:21:30|1064.6||1064.8||1064.8||1064.6||0
1629969710000|2021-08-26 09:21:50|1064.6||1064.8||1064.8||1064.6||0
1629969720000|2021-08-26 09:22:00|1064.6||1064.6||1064.8||1064.6||0
1629969730000|2021-08-26 09:22:10|1064.4|1064.2|1064.8|1064.2|1064.8|1064.4|1064.4|1064|0
1629969740000|2021-08-26 09:22:20|1064.6|1064|1064.2|1063.8|1064.8|1064.2|1064.2|1063.8|0
1629969750000|2021-08-26 09:22:30|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.2|1063.8|0
1629969760000|2021-08-26 09:22:40|1064.6|1064.2|1064.8|1064.4|1065|1064.6|1064.6|1064|0
1629969770000|2021-08-26 09:22:50|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|0
1629969780000|2021-08-26 09:23:00|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.2|1063.8|0
1629969790000|2021-08-26 09:23:10|1064|1063.8|1064.2|1064|1064.4|1064|1064|1063.8|0
1629969800000|2021-08-26 09:23:20|1064|1063.8|1064|1063.8|1064|1064|1064|1063.6|0
1629969810000|2021-08-26 09:23:30|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629969820000|2021-08-26 09:23:40|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|0
1629969830000|2021-08-26 09:23:50|1064.4|1064|1064.6|1064|1064.6|1064.2|1064.4|1063.8|0
1629969840000|2021-08-26 09:24:00|1064.4||1064.6||1064.6||1064.4||0
1629969850000|2021-08-26 09:24:10|1064.4||1064.4||1064.6||1064.4||0
1629969860000|2021-08-26 09:24:20|1064.6||1064.4||1064.6||1064.4||0
1629969870000|2021-08-26 09:24:30||1063.8||1064||1064||1063.8|0
1629969880000|2021-08-26 09:24:40|1064.6||1064.6||1064.6||1064.6||0
1629969890000|2021-08-26 09:24:50|1064.8|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629969910000|2021-08-26 09:25:10|1064.4|1064.4|1064.4|1064.2|1064.4|1064.4|1064.4|1064.2|0
1629969920000|2021-08-26 09:25:20|1064.6|1064.4|1064.8|1064.4|1065|1064.6|1064.4|1064.2|0
1629969930000|2021-08-26 09:25:30|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1629969950000|2021-08-26 09:25:50|1065.2|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|0
1629969960000|2021-08-26 09:26:00|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1629969970000|2021-08-26 09:26:10|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1629969980000|2021-08-26 09:26:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|0
1629969990000|2021-08-26 09:26:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1629970000000|2021-08-26 09:26:40|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.6|1064.2|0
1629970010000|2021-08-26 09:26:50|1064.4|1064.2|1064.4|1064.2|1064.4|1064.4|1064.4|1064.2|0
1629970030000|2021-08-26 09:27:10|1064.2|1064|1064.8|1064.4|1064.8|1064.4|1064.2|1064|0
1629970040000|2021-08-26 09:27:20|1065|1064.6|1065.2|1064.8|1065.4|1065.2|1065|1064.6|0
1629970050000|2021-08-26 09:27:30|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1629970060000|2021-08-26 09:27:40|1064.8|1064.4|1065|1064.8|1065|1064.8|1064.8|1064.4|0
1629970070000|2021-08-26 09:27:50|1064.6|1064.6|1064.4|1064|1064.6|1064.6|1064.2|1063.8|0
1629970080000|2021-08-26 09:28:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1629970090000|2021-08-26 09:28:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1629970100000|2021-08-26 09:28:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1629970110000|2021-08-26 09:28:30||1064.2||1064||1064.2||1064|0
1629970120000|2021-08-26 09:28:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|0
1629970130000|2021-08-26 09:28:50|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1063.8|0
1629970140000|2021-08-26 09:29:00|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1629970150000|2021-08-26 09:29:10|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629970160000|2021-08-26 09:29:20|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629970170000|2021-08-26 09:29:30|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629970200000|2021-08-26 09:30:00|1064.2|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|0
1629970210000|2021-08-26 09:30:10|1064|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629970220000|2021-08-26 09:30:20|1063.8|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.4|0
1629970230000|2021-08-26 09:30:30|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1629970240000|2021-08-26 09:30:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1629970260000|2021-08-26 09:31:00|1063.6|1063.2|1063.6|1063|1063.6|1063.4|1063.4|1063|0
1629970270000|2021-08-26 09:31:10|1063.4||1063.4||1063.4||1063.2||0
1629970280000|2021-08-26 09:31:20|1063.2|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|0
1629970290000|2021-08-26 09:31:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|0
1629970300000|2021-08-26 09:31:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|0
1629970310000|2021-08-26 09:31:50|1063.4||1063.6||1063.6||1063.4||0
1629970320000|2021-08-26 09:32:00|1063.8|1063.4|1064.2|1063.6|1064.4|1064|1063.8|1063.2|0
1629970330000|2021-08-26 09:32:10|1064|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|0
1629970340000|2021-08-26 09:32:20|1064|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|0
1629970350000|2021-08-26 09:32:30||1063.8||1063.8||1063.8||1063.6|0
1629970360000|2021-08-26 09:32:40|1063.8|1063.6|1063.8|1063.2|1063.8|1063.6|1063.8|1063.2|0
1629970370000|2021-08-26 09:32:50|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629970380000|2021-08-26 09:33:00|1063.4|1063|1063.8|1063.4|1063.8|1063.4|1063.4|1063|0
1629970390000|2021-08-26 09:33:10|1064||1064||1064||1063.8||0
1629970400000|2021-08-26 09:33:20||1063.6||1063.4||1063.6||1063.4|0
1629970410000|2021-08-26 09:33:30|1064.2|1063.6|1064.4|1064|1064.4|1064|1064.2|1063.4|0
1629970420000|2021-08-26 09:33:40|1064.2||1064.4||1064.4||1064.2||0
1629970430000|2021-08-26 09:33:50|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|0
1629970450000|2021-08-26 09:34:10|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629970460000|2021-08-26 09:34:20|1064.2|1063.8|1063.6|1063.2|1064.2|1063.8|1063.6|1063.2|0
1629970470000|2021-08-26 09:34:30||1063||1063.2||1063.2||1063|0
1629970480000|2021-08-26 09:34:40|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629970490000|2021-08-26 09:34:50|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629970500000|2021-08-26 09:35:00|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|0
1629970510000|2021-08-26 09:35:10||1063.6||1063.6||1063.6||1063.6|0
1629970520000|2021-08-26 09:35:20|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.2|0
1629970530000|2021-08-26 09:35:30|1064|1063.6|1063.8|1063.2|1064|1063.6|1063.6|1063.2|0
1629970540000|2021-08-26 09:35:40|1063.6|1063|1063.4|1063|1063.8|1063|1063.2|1063|0
1629970550000|2021-08-26 09:35:50|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629970560000|2021-08-26 09:36:00|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|0
1629970580000|2021-08-26 09:36:20|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|0
1629970590000|2021-08-26 09:36:30|1063.2|1062.8|1063|1062.4|1063.2|1062.8|1062.8|1062.4|0
1629970600000|2021-08-26 09:36:40|1062.8|1062.6|1063|1062.6|1063.2|1062.8|1062.8|1062.4|0
1629970610000|2021-08-26 09:36:50|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1629970620000|2021-08-26 09:37:00|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|0
1629970630000|2021-08-26 09:37:10|1063.6|1063|1063.4|1063|1063.6|1063.2|1063.4|1062.8|0
1629970640000|2021-08-26 09:37:20|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1629970650000|2021-08-26 09:37:30|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1629970660000|2021-08-26 09:37:40|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062|1061.8|0
1629970680000|2021-08-26 09:38:00|1062.2|1061.8|1062|1061.4|1062.4|1061.8|1061.8|1061.4|0
1629970690000|2021-08-26 09:38:10|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|0
1629970700000|2021-08-26 09:38:20|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.4|0
1629970710000|2021-08-26 09:38:30|1061.8|1061.8|1061.8|1061.4|1062|1061.8|1061.8|1061.4|0
1629970720000|2021-08-26 09:38:40|1061.6|1061.6|1062|1061.4|1062|1061.6|1061.6|1061.4|0
1629970730000|2021-08-26 09:38:50|1062.2|1061.6|1062.2|1061.8|1062.4|1062|1062.2|1061.6|0
1629970740000|2021-08-26 09:39:00|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1061.8|0
1629970750000|2021-08-26 09:39:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1629970760000|2021-08-26 09:39:20|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1629970770000|2021-08-26 09:39:30|1062.8||1062.6||1062.8||1062.6||0
1629970780000|2021-08-26 09:39:40|1062.8||1062.6||1062.8||1062.6||0
1629970790000|2021-08-26 09:39:50|1062.4|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062.2|0
1629970800000|2021-08-26 09:40:00|1062.4|1062|1062.2|1061.8|1062.4|1062|1062|1061.8|0
1629970810000|2021-08-26 09:40:10|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1061.8|0
1629970820000|2021-08-26 09:40:20||1062.2||1062.2||1062.4||1062.2|0
1629970830000|2021-08-26 09:40:30||1062.4||1062.4||1062.4||1062.4|0
1629970840000|2021-08-26 09:40:40|1062.6|1062.2|1062.4|1062|1062.6|1062.4|1062.2|1061.8|0
1629970850000|2021-08-26 09:40:50|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|0
1629970860000|2021-08-26 09:41:00|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1629970880000|2021-08-26 09:41:20||1061.8||1061.6||1061.8||1061.6|0
1629970890000|2021-08-26 09:41:30|1062.2|1062|1062.6|1062|1062.6|1062|1062.2|1061.8|0
1629970900000|2021-08-26 09:41:40|1062.4|1061.8|1062.4|1061.8|1062.6|1061.8|1062.4|1061.8|0
1629970910000|2021-08-26 09:41:50|1062.6|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1061.8|0
1629970920000|2021-08-26 09:42:00|1063|1062.6|1063.4|1063|1063.4|1063|1062.8|1062.4|0
1629970930000|2021-08-26 09:42:10|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1629970940000|2021-08-26 09:42:20|1063|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|0
1629970950000|2021-08-26 09:42:30|1063|1062.6|1063.4|1063|1063.4|1063.2|1063|1062.6|0
1629970960000|2021-08-26 09:42:40|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629970970000|2021-08-26 09:42:50|1064|1063.6|1064|1063.6|1064.2|1063.6|1063.8|1063.4|0
1629970980000|2021-08-26 09:43:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|0
1629970990000|2021-08-26 09:43:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1629971000000|2021-08-26 09:43:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.4|1063.2|0
1629971020000|2021-08-26 09:43:40|1064|1063.6|1063.4|1063.2|1064|1063.6|1063.4|1063|0
1629971030000|2021-08-26 09:43:50|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1629971040000|2021-08-26 09:44:00|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1629971050000|2021-08-26 09:44:10|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1629971070000|2021-08-26 09:44:30|1063.2|1062.8|1063.2|1062.6|1063.4|1063|1063.2|1062.6|0
1629971080000|2021-08-26 09:44:40|1063.4|1062.8|1063.4|1062.8|1063.4|1063.2|1063.2|1062.8|0
1629971090000|2021-08-26 09:44:50|1063.2|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1629971100000|2021-08-26 09:45:00|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.4|0
1629971110000|2021-08-26 09:45:10|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1629971120000|2021-08-26 09:45:20|1063.4|1063|1063.6|1063.2|1063.8|1063.4|1063.4|1063|0
1629971130000|2021-08-26 09:45:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063|0
1629971140000|2021-08-26 09:45:40|1063.8|1063|1063.8|1063.4|1063.8|1063.4|1063.6|1063|0
1629971150000|2021-08-26 09:45:50|1063.6|1063.2|1063.6|1063|1063.8|1063.2|1063.6|1063|0
1629971160000|2021-08-26 09:46:00|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629971170000|2021-08-26 09:46:10|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1629971200000|2021-08-26 09:46:40|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629971210000|2021-08-26 09:46:50|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1629971220000|2021-08-26 09:47:00|1063.6|1063.2|1063.8|1063.2|1063.8|1063.2|1063.4|1063.2|0
1629971230000|2021-08-26 09:47:10|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1629971240000|2021-08-26 09:47:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1629971250000|2021-08-26 09:47:30|1063.2|1062.8|1063.4|1063|1063.6|1063|1063.2|1062.8|0
1629971270000|2021-08-26 09:47:50|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629971280000|2021-08-26 09:48:00|1063.4|1063|1063.8|1063.4|1063.8|1063.4|1063.4|1063|0
1629971290000|2021-08-26 09:48:10|1064||1064||1064||1064||0
1629971300000|2021-08-26 09:48:20|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.8|1063.2|0
1629971310000|2021-08-26 09:48:30|1064||1063.8||1064||1063.8||0
1629971320000|2021-08-26 09:48:40|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629971330000|2021-08-26 09:48:50||1063.8||1063.6||1063.8||1063.6|0
1629971340000|2021-08-26 09:49:00||1063.8||1063.8||1063.8||1063.8|0
1629971350000|2021-08-26 09:49:10|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1629971360000|2021-08-26 09:49:20||1064||1063.8||1064||1063.8|0
1629971370000|2021-08-26 09:49:30|1064|1064|1064|1063.6|1064.2|1064|1064|1063.4|0
1629971380000|2021-08-26 09:49:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1629971400000|2021-08-26 09:50:00|1063.6||1063.8||1063.8||1063.6||0
1629971410000|2021-08-26 09:50:10|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629971420000|2021-08-26 09:50:20|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629971430000|2021-08-26 09:50:30||1063.8||1063.6||1063.8||1063.6|0
1629971440000|2021-08-26 09:50:40||1063.8||1063.6||1063.8||1063.6|0
1629971450000|2021-08-26 09:50:50||1063.8||1063.6||1063.8||1063.6|0
1629971460000|2021-08-26 09:51:00|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.6|0
1629971470000|2021-08-26 09:51:10|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629971480000|2021-08-26 09:51:20||1063.4||1063.6||1063.6||1063.4|0
1629971490000|2021-08-26 09:51:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|0
1629971500000|2021-08-26 09:51:40|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.4|0
1629971510000|2021-08-26 09:51:50||1063.4||1063.4||1063.6||1063.4|0
1629971520000|2021-08-26 09:52:00||1063.6||1063.6||1063.6||1063.4|0
1629971530000|2021-08-26 09:52:10|1063.8|1063.8|1063.8|1063.6|1064|1063.8|1063.8|1063.6|0
1629971540000|2021-08-26 09:52:20|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1629971550000|2021-08-26 09:52:30|1063.4||1063.6||1063.6||1063.4||0
1629971570000|2021-08-26 09:52:50|1063.4|1063|1063|1062.8|1063.4|1063|1063|1062.6|0
1629971580000|2021-08-26 09:53:00|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|0
1629971600000|2021-08-26 09:53:20||1063||1062.8||1063||1062.8|0
1629971620000|2021-08-26 09:53:40||1063||1063||1063||1063|0
1629971630000|2021-08-26 09:53:50|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629971640000|2021-08-26 09:54:00|1063.4|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|0
1629971650000|2021-08-26 09:54:10|1063.6||1063.6||1063.6||1063.6||0
1629971670000|2021-08-26 09:54:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|0
1629971680000|2021-08-26 09:54:40|1064|1063.6|1063.8|1063.4|1064|1063.8|1063.8|1063.4|0
1629971690000|2021-08-26 09:54:50|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1629971710000|2021-08-26 09:55:10|1063.8|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|0
1629971720000|2021-08-26 09:55:20|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1629971740000|2021-08-26 09:55:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|0
1629971750000|2021-08-26 09:55:50|1064.8|1064.4|1064.6|1064.4|1065|1064.6|1064.6|1064.4|0
1629971760000|2021-08-26 09:56:00||1064.2||1064.2||1064.2||1064.2|0
1629971780000|2021-08-26 09:56:20|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629971810000|2021-08-26 09:56:50|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1064|0
1629971820000|2021-08-26 09:57:00|1064.4|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|0
1629971830000|2021-08-26 09:57:10|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|0
1629971840000|2021-08-26 09:57:20|1064.2||1064.4||1064.4||1064.2||0
1629971850000|2021-08-26 09:57:30|1064.2||1064.4||1064.4||1064.2||0
1629971860000|2021-08-26 09:57:40||1064.2||1064.2||1064.2||1064.2|0
1629971870000|2021-08-26 09:57:50||1064||1064||1064||1064|0
1629971900000|2021-08-26 09:58:20|1064.2||1064.4||1064.4||1064.2||0
1629971910000|2021-08-26 09:58:30|1064.2|1063.8|1064|1063.4|1064.4|1063.8|1064|1063.4|0
1629971920000|2021-08-26 09:58:40|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.2|0
1629971930000|2021-08-26 09:58:50||1063.6||1063.6||1063.6||1063.4|0
1629971940000|2021-08-26 09:59:00|1064|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|0
1629971960000|2021-08-26 09:59:20|1063.8|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|0
1629971970000|2021-08-26 09:59:30||1063.8||1063.6||1063.8||1063.6|0
1629971980000|2021-08-26 09:59:40|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.6|0
1629971990000|2021-08-26 09:59:50|1064.6|1063.8|1064.6|1064.2|1064.6|1064.2|1064.6|1063.8|0
1629972000000|2021-08-26 10:00:00|1064.4|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|0
1629972010000|2021-08-26 10:00:10|1064.8||1064.6||1064.8||1064.6||0
1629972020000|2021-08-26 10:00:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1629972030000|2021-08-26 10:00:30|1065|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1629972040000|2021-08-26 10:00:40|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065|1064.6|0
1629972050000|2021-08-26 10:00:50|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.4|1065|0
1629972060000|2021-08-26 10:01:00|1065.2||1065.4||1065.4||1065.2||0
1629972070000|2021-08-26 10:01:10|1065.2|1064.8|1065|1064.8|1065.4|1065|1065|1064.8|0
1629972080000|2021-08-26 10:01:20|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|0
1629972090000|2021-08-26 10:01:30||1065||1064.8||1065||1064.8|0
1629972110000|2021-08-26 10:01:50|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1629972120000|2021-08-26 10:02:00|1065.2|1065|1065.2|1064.8|1065.2|1065|1065|1064.6|0
1629972140000|2021-08-26 10:02:20|1065|1064.6|1065|1064.8|1065.2|1064.8|1065|1064.6|0
1629972150000|2021-08-26 10:02:30|1065.2||1065.2||1065.2||1065.2||0
1629972160000|2021-08-26 10:02:40||1065||1064.8||1065||1064.8|0
1629972170000|2021-08-26 10:02:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1629972180000|2021-08-26 10:03:00|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1629972200000|2021-08-26 10:03:20|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1629972210000|2021-08-26 10:03:30|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1629972220000|2021-08-26 10:03:40|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|0
1629972230000|2021-08-26 10:03:50|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1629972240000|2021-08-26 10:04:00|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.6|1064.2|0
1629972250000|2021-08-26 10:04:10|1065|1064.4|1064.8|1064.4|1065|1064.4|1064.6|1064.2|0
1629972260000|2021-08-26 10:04:20|1065|1064.2|1064.8|1064.4|1065|1064.8|1064.8|1064.2|0
1629972270000|2021-08-26 10:04:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1629972280000|2021-08-26 10:04:40|1065|1064.2|1064.8|1064.4|1065|1064.4|1064.6|1064.2|0
1629972290000|2021-08-26 10:04:50|1064.6|1064.2|1064.4|1064|1064.8|1064.4|1064.4|1064|0
1629972300000|2021-08-26 10:05:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.6|1064.4|1064|0
1629972310000|2021-08-26 10:05:10||1064.6||1064.6||1064.6||1064.4|0
1629972320000|2021-08-26 10:05:20|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|0
1629972330000|2021-08-26 10:05:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1629972340000|2021-08-26 10:05:40|1064.4||1064.4||1064.6||1064.4||0
1629972350000|2021-08-26 10:05:50|1064.2|1064|1064.2|1063.8|1064.4|1064|1064|1063.6|0
1629972360000|2021-08-26 10:06:00||1063.6||1063.8||1063.8||1063.6|0
1629972380000|2021-08-26 10:06:20||1063.6||1063.8||1064||1063.6|0
1629972400000|2021-08-26 10:06:40|1064.4|1064|1064.6|1064|1064.6|1064.2|1064.4|1064|0
1629972410000|2021-08-26 10:06:50|1064.4|1064.2|1064.2|1063.8|1064.4|1064.2|1064|1063.6|0
1629972420000|2021-08-26 10:07:00||1063.6||1063.8||1063.8||1063.6|0
1629972430000|2021-08-26 10:07:10|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.2|1063.8|0
1629972440000|2021-08-26 10:07:20|1064.2|1064|1062.4|1062|1064.2|1064|1062.2|1061.8|0
1629972450000|2021-08-26 10:07:30|1062.2|1062.2|1062.6|1062.4|1063|1062.6|1062.2|1062|0
1629972460000|2021-08-26 10:07:40|1062.4|1062.2|1062.4|1062|1062.8|1062.6|1062.4|1062|0
1629972470000|2021-08-26 10:07:50|1062.2|1061.8|1062|1061.6|1062.4|1061.8|1062|1061.6|0
1629972480000|2021-08-26 10:08:00|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062|1061.8|0
1629972490000|2021-08-26 10:08:10|1062.2|1062|1062|1061.6|1062.2|1062|1062|1061.6|0
1629972500000|2021-08-26 10:08:20|1061.8|1061.4|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|0
1629972510000|2021-08-26 10:08:30||1061.4||1061.2||1061.4||1061.2|0
1629972520000|2021-08-26 10:08:40||1061.4||1061.2||1061.4||1061.2|0
1629972540000|2021-08-26 10:09:00|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1629972550000|2021-08-26 10:09:10|1061.4|1061|1061.2|1061|1061.4|1061.2|1061.2|1061|0
1629972560000|2021-08-26 10:09:20|1061.4|1060.8|1060|1059.6|1061.4|1060.8|1059.4|1059.2|0
1629972570000|2021-08-26 10:09:30|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|0
1629972580000|2021-08-26 10:09:40|1060|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.6|0
1629972590000|2021-08-26 10:09:50|1059.8||1060||1060||1059.8||0
1629972600000|2021-08-26 10:10:00|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1629972610000|2021-08-26 10:10:10|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1629972620000|2021-08-26 10:10:20|1060|1059.6|1059.8|1059.4|1060|1059.8|1059.6|1059.4|0
1629972630000|2021-08-26 10:10:30|1060|1059.6|1059.8|1059.4|1060|1059.8|1059.6|1059.2|0
1629972640000|2021-08-26 10:10:40|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|0
1629972660000|2021-08-26 10:11:00||1059.4||1059.4||1059.4||1059.4|0
1629972670000|2021-08-26 10:11:10||1059.2||1059.2||1059.2||1059.2|0
1629972680000|2021-08-26 10:11:20|1060|1059.4|1060|1059.4|1060|1059.8|1060|1059.4|0
1629972690000|2021-08-26 10:11:30|1059.8||1060||1060||1059.8||0
1629972700000|2021-08-26 10:11:40|1059.8||1059.8||1059.8||1059.6||0
1629972720000|2021-08-26 10:12:00|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1629972730000|2021-08-26 10:12:10||1059.6||1059.4||1059.6||1059.4|0
1629972740000|2021-08-26 10:12:20||1059.6||1059.4||1059.6||1059.4|0
1629972750000|2021-08-26 10:12:30|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1629972780000|2021-08-26 10:13:00|1059.8|1059.4|1059.6|1059.4|1060|1059.6|1059.4|1059.2|0
1629972790000|2021-08-26 10:13:10|1059.8|1059.2|1060|1059.4|1060|1059.4|1059.8|1059.2|0
1629972800000|2021-08-26 10:13:20|1059.8||1059.8||1060||1059.8||0
1629972810000|2021-08-26 10:13:30|1060|1059.6|1059.6|1059|1060.2|1059.6|1059.6|1059|0
1629972820000|2021-08-26 10:13:40|1059.4||1059.4||1059.4||1059.4||0
1629972830000|2021-08-26 10:13:50|1059.2||1059.4||1059.4||1059.2||0
1629972860000|2021-08-26 10:14:20|1059.2||1059.4||1059.4||1059.2||0
1629972870000|2021-08-26 10:14:30||1059.2||1059||1059.2||1059|0
1629972880000|2021-08-26 10:14:40||1059.2||1059||1059.2||1059|0
1629972890000|2021-08-26 10:14:50|1059.2|1059.2|1058.2|1058|1059.2|1059.2|1058|1057.8|0
1629972900000|2021-08-26 10:15:00|1058.4|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|0
1629972910000|2021-08-26 10:15:10|1058.6|1058.2|1059|1058.4|1059|1058.4|1058.6|1058.2|0
1629972920000|2021-08-26 10:15:20|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|0
1629972940000|2021-08-26 10:15:40|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.6|1058.2|0
1629972960000|2021-08-26 10:16:00|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058|0
1629972970000|2021-08-26 10:16:10|1058.6|1058.2|1058.6|1058|1058.6|1058.2|1058.4|1058|0
1629972980000|2021-08-26 10:16:20|1058.8|1058.2|1058.6|1058|1059|1058.4|1058.4|1058|0
1629973000000|2021-08-26 10:16:40|1058|1057.8|1058.6|1058.2|1058.8|1058.2|1058|1057.8|0
1629973010000|2021-08-26 10:16:50|1058.8|1058.4|1058.2|1057.8|1058.8|1058.4|1058.2|1057.8|0
1629973020000|2021-08-26 10:17:00|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.2|1058|0
1629973030000|2021-08-26 10:17:10|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1629973040000|2021-08-26 10:17:20|1058.2||1058.2||1058.2||1058.2||0
1629973050000|2021-08-26 10:17:30|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.8|0
1629973060000|2021-08-26 10:17:40|1058.4|1058|1058.2|1058|1058.4|1058|1058.2|1058|0
1629973070000|2021-08-26 10:17:50|1058.4|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|0
1629973080000|2021-08-26 10:18:00|1058.2|1057.8|1057.8|1057.6|1058.2|1057.8|1057.8|1057.6|0
1629973100000|2021-08-26 10:18:20|1058|1057.8|1057.6|1057.2|1058.2|1058|1057.4|1057.2|0
1629973110000|2021-08-26 10:18:30|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1629973120000|2021-08-26 10:18:40|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.4|1057|0
1629973130000|2021-08-26 10:18:50|1057.6||1057.6||1057.6||1057.6||0
1629973140000|2021-08-26 10:19:00|1057.8|1057.4|1058|1057.6|1058.2|1057.6|1057.8|1057.4|0
1629973150000|2021-08-26 10:19:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1629973160000|2021-08-26 10:19:20|1057.4|1057|1057.6|1057.2|1057.8|1057.4|1057.4|1057|0
1629973170000|2021-08-26 10:19:30|1057.4|1057|1057|1056.6|1057.6|1057|1057|1056.6|0
1629973180000|2021-08-26 10:19:40|1056.8|1056.4|1056.6|1056.2|1057|1056.4|1056.6|1056.2|0
1629973190000|2021-08-26 10:19:50|1056.8|1056.4|1057|1056.4|1057|1056.4|1056.8|1056.4|0
1629973200000|2021-08-26 10:20:00|1057.2|1056.6|1057|1056.6|1057.4|1057|1057|1056.6|0
1629973210000|2021-08-26 10:20:10|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.6|0
1629973220000|2021-08-26 10:20:20|1057||1057.2||1057.2||1057||0
1629973230000|2021-08-26 10:20:30|1057||1057.2||1057.2||1057||0
1629973260000|2021-08-26 10:21:00|1057|1056.6|1056.6|1056.4|1057|1056.6|1056.6|1056.4|0
1629973270000|2021-08-26 10:21:10|1056.8||1056.8||1056.8||1056.8||0
1629973280000|2021-08-26 10:21:20|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|0
1629973290000|2021-08-26 10:21:30|1056.6|1056|1056|1055.6|1056.6|1056|1055.8|1055.6|0
1629973300000|2021-08-26 10:21:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1629973330000|2021-08-26 10:22:10|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1055|0
1629973340000|2021-08-26 10:22:20|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1629973350000|2021-08-26 10:22:30|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1629973370000|2021-08-26 10:22:50|1055.2|1055.2|1055.6|1055|1055.6|1055.2|1055.2|1055|0
1629973380000|2021-08-26 10:23:00|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|0
1629973390000|2021-08-26 10:23:10|1055.2|1055|1055.4|1055|1055.6|1055.2|1055.2|1054.8|0
1629973400000|2021-08-26 10:23:20|1055.6||1055.4||1055.6||1055.4||0
1629973410000|2021-08-26 10:23:30|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|0
1629973430000|2021-08-26 10:23:50|1055.6|1055.4|1055.6|1055|1055.8|1055.4|1055.4|1055|0
1629973440000|2021-08-26 10:24:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.6|1055.6|1055.2|0
1629973450000|2021-08-26 10:24:10|1055.4|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055.2|0
1629973460000|2021-08-26 10:24:20|1055.8||1055.8||1055.8||1055.8||0
1629973470000|2021-08-26 10:24:30|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.4|1055.4|0
1629973480000|2021-08-26 10:24:40|1056|1055.8|1055.4|1055|1056.2|1055.8|1055.2|1055|0
1629973490000|2021-08-26 10:24:50|1055.2|1054.8|1055.2|1055|1055.2|1055|1055|1054.4|0
1629973500000|2021-08-26 10:25:00|1055.4|1054.8|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1629973510000|2021-08-26 10:25:10|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1629973520000|2021-08-26 10:25:20|1055.6|1055.2|1055.8|1055.4|1056|1055.6|1055.6|1055.2|0
1629973530000|2021-08-26 10:25:30|1056|1055.6|1056.2|1055.6|1056.4|1056|1056|1055.6|0
1629973540000|2021-08-26 10:25:40|1056|1055.8|1056.2|1055.6|1056.2|1055.8|1056|1055.6|0
1629973550000|2021-08-26 10:25:50|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1629973560000|2021-08-26 10:26:00|1056|1055.6|1055.6|1055.2|1056|1055.8|1055.6|1055.2|0
1629973570000|2021-08-26 10:26:10|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.8|1055.2|0
1629973580000|2021-08-26 10:26:20||1055.4||1055.4||1055.4||1055.4|0
1629973610000|2021-08-26 10:26:50|1056|1055.8|1056.4|1055.8|1056.6|1056.4|1056|1055.8|0
1629973620000|2021-08-26 10:27:00|1056.2|1056|1056|1055.6|1056.4|1056|1056|1055.6|0
1629973630000|2021-08-26 10:27:10|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|0
1629973640000|2021-08-26 10:27:20||1055.4||1055.2||1055.4||1055.2|0
1629973650000|2021-08-26 10:27:30|1056|1055.4|1056.2|1056|1056.6|1056.4|1056|1055.4|0
1629973660000|2021-08-26 10:27:40|1056.4|1055.8|1056.4|1056.2|1056.4|1056.2|1056.4|1055.8|0
1629973670000|2021-08-26 10:27:50||1056||1056.2||1056.2||1056|0
1629973680000|2021-08-26 10:28:00||1056||1056||1056.2||1056|0
1629973690000|2021-08-26 10:28:10|1056.6|1056.2|1057|1056.6|1057.2|1057|1056.6|1056.2|0
1629973700000|2021-08-26 10:28:20|1056.8|1056.4|1056.4|1056|1056.8|1056.4|1056.4|1056|0
1629973710000|2021-08-26 10:28:30|1056.2|1055.8|1056.2|1056|1056.2|1056|1056.2|1055.8|0
1629973740000|2021-08-26 10:29:00|1056|1055.8|1055.8|1055.6|1056|1055.8|1055.8|1055.6|0
1629973760000|2021-08-26 10:29:20|1056|1055.8|1056.4|1056|1056.4|1056|1056|1055.6|0
1629973770000|2021-08-26 10:29:30|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056|1055.6|0
1629973780000|2021-08-26 10:29:40|1056.4|1055.8|1056.4|1056|1056.4|1056.2|1056.4|1055.8|0
1629973790000|2021-08-26 10:29:50||1056.2||1056||1056.2||1056|0
1629973800000|2021-08-26 10:30:00|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1629973820000|2021-08-26 10:30:20|1056.6|1056.2|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|0
1629973830000|2021-08-26 10:30:30|1056.4|1056|1056.4|1056|1056.6|1056|1056.4|1056|0
1629973840000|2021-08-26 10:30:40|1056.6|1056.2|1056.8|1056.2|1056.8|1056.4|1056.4|1056.2|0
1629973850000|2021-08-26 10:30:50||1056.4||1056.4||1056.4||1056.4|0
1629973860000|2021-08-26 10:31:00|1056.6|1056.2|1056.4|1056.2|1056.6|1056.4|1056.2|1055.8|0
1629973870000|2021-08-26 10:31:10|1056.6|1056|1056.8|1056.4|1056.8|1056.4|1056.6|1056|0
1629973880000|2021-08-26 10:31:20|1056.6|1056.2|1056.8|1056.2|1056.8|1056.2|1056.6|1056.2|0
1629973890000|2021-08-26 10:31:30|1056.6||1056.6||1056.6||1056.4||0
1629973900000|2021-08-26 10:31:40|1056.8||1056.6||1056.8||1056.6||0
1629973910000|2021-08-26 10:31:50|1056.4|1056|1056|1055.6|1056.4|1056.2|1056|1055.6|0
1629973920000|2021-08-26 10:32:00|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.6|0
1629973930000|2021-08-26 10:32:10|1056.4|1055.6|1056.4|1055.8|1056.4|1055.8|1056.4|1055.6|0
1629973940000|2021-08-26 10:32:20||1056||1056||1056||1056|0
1629973950000|2021-08-26 10:32:30|1056.6||1056.4||1056.6||1056.4||0
1629973970000|2021-08-26 10:32:50|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1629973980000|2021-08-26 10:33:00|1056.6|1056.2|1056.4|1055.8|1056.6|1056.2|1056|1055.6|0
1629973990000|2021-08-26 10:33:10|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.6|0
1629974000000|2021-08-26 10:33:20|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1629974010000|2021-08-26 10:33:30||1055.6||1055.8||1055.8||1055.6|0
1629974020000|2021-08-26 10:33:40|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1629974030000|2021-08-26 10:33:50|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1629974040000|2021-08-26 10:34:00|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.4|0
1629974050000|2021-08-26 10:34:10|1056.2|1055.8|1056.4|1056|1056.6|1056|1056.2|1055.8|0
1629974060000|2021-08-26 10:34:20|1056.2|1055.8|1056|1055.6|1056.4|1055.8|1056|1055.6|0
1629974070000|2021-08-26 10:34:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1629974080000|2021-08-26 10:34:40|1055.8|1055.4|1055.6|1055.2|1056|1055.6|1055.6|1055.2|0
1629974090000|2021-08-26 10:34:50||1055||1055||1055||1055|0
1629974100000|2021-08-26 10:35:00||1055.2||1055.2||1055.2||1055.2|0
1629974110000|2021-08-26 10:35:10|1055.4|1055.4|1054.8|1054.4|1055.4|1055.4|1054.8|1054.4|0
1629974120000|2021-08-26 10:35:20|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.6|0
1629974130000|2021-08-26 10:35:30|1055|1054.8|1055|1054.4|1055|1054.8|1054.8|1054.4|0
1629974140000|2021-08-26 10:35:40|1054.8|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|0
1629974150000|2021-08-26 10:35:50|1055.2|1055|1055.4|1055|1055.6|1055.2|1055.2|1055|0
1629974160000|2021-08-26 10:36:00|1055.6|1055.4|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|0
1629974170000|2021-08-26 10:36:10|1055.6||1055.8||1055.8||1055.6||0
1629974190000|2021-08-26 10:36:30|1055.2|1055|1055.4|1055|1055.8|1055.4|1055.2|1055|0
1629974200000|2021-08-26 10:36:40|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|0
1629974210000|2021-08-26 10:36:50|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1629974220000|2021-08-26 10:37:00|1055.6|1055.2|1055.8|1055.2|1056|1055.4|1055.6|1055.2|0
1629974230000|2021-08-26 10:37:10|1055.6|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.4|0
1629974240000|2021-08-26 10:37:20|1055.8|1055.4|1055.4|1055|1056|1055.4|1055|1054.8|0
1629974250000|2021-08-26 10:37:30|1055.2|1054.8|1053.8|1053.4|1055.2|1054.8|1053.4|1053|0
1629974260000|2021-08-26 10:37:40|1054|1053.6|1053.8|1053.2|1054.4|1054|1053.8|1053.2|0
1629974270000|2021-08-26 10:37:50|1053.6|1052.8|1052.8|1052.2|1053.6|1052.8|1052.8|1052|7603
1629974280000|2021-08-26 10:38:00|1053|1052.6|1052.2|1052|1053.2|1052.8|1052.2|1052|39921
1629974290000|2021-08-26 10:38:10|1052.4||1052.4||1052.4||1052.4||0
1629974300000|2021-08-26 10:38:20|1052.2|1051.8|1052.2|1051.8|1052.4|1052.2|1051.8|1051.6|27767
1629974310000|2021-08-26 10:38:30|1052|1051.6|1052.2|1051.8|1052.4|1052.2|1051.8|1051.6|3920
1629974320000|2021-08-26 10:38:40|1052.4|1052|1052.4|1052.2|1052.4|1052.2|1052.4|1052|1049
1629974330000|2021-08-26 10:38:50|1052.6|1052.4|1052.2|1051.8|1053.2|1052.6|1052|1051.6|23214
1629974340000|2021-08-26 10:39:00|1052.4|1052|1053|1052.6|1053|1052.6|1052.4|1052|5341
1629974350000|2021-08-26 10:39:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1629974360000|2021-08-26 10:39:20|1052.8|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.4|5913
1629974370000|2021-08-26 10:39:30|1053.2|1052.8|1053.6|1053.2|1053.6|1053.4|1053.2|1052.8|4757
1629974380000|2021-08-26 10:39:40|1053.4|1053.4|1054|1053.6|1054|1053.6|1053.4|1053.4|1250
1629974390000|2021-08-26 10:39:50|1054.2|1053.8|1054|1053.6|1054.6|1054.2|1054|1053.6|18221
1629974400000|2021-08-26 10:40:00|1054.2|1053.8|1053.6|1053.2|1054.2|1054|1053.6|1053|602
1629974410000|2021-08-26 10:40:10|1053.4|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|900
1629974430000|2021-08-26 10:40:30|1053.8|1053.4|1054|1053.4|1054.4|1053.8|1053.8|1053.4|2120
1629974440000|2021-08-26 10:40:40|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|3367
1629974450000|2021-08-26 10:40:50||1053.6||1053.8||1053.8||1053.6|0
1629974460000|2021-08-26 10:41:00|1054|1054|1054|1053.6|1054|1054|1054|1053.6|616
1629974470000|2021-08-26 10:41:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|3633
1629974480000|2021-08-26 10:41:20|1054|1053.8|1053.6|1053.4|1054|1053.8|1053.6|1053.4|4000
1629974500000|2021-08-26 10:41:40|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|1563
1629974520000|2021-08-26 10:42:00||1053.2||1053.2||1053.2||1053.2|0
1629974530000|2021-08-26 10:42:10|1053.8|1053.4|1054.4|1053.8|1054.4|1054.2|1053.8|1053.4|2741
1629974540000|2021-08-26 10:42:20|1054.2|1054|1054.2|1053.8|1054.2|1054|1054.2|1053.8|1
1629974550000|2021-08-26 10:42:30|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1629974560000|2021-08-26 10:42:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1629974570000|2021-08-26 10:42:50|1054.4|1054|1054.8|1054.2|1054.8|1054.4|1054.4|1054|613
1629974580000|2021-08-26 10:43:00|1055|1054.4|1054.6|1054.2|1055|1054.6|1054.6|1054.2|1668
1629974590000|2021-08-26 10:43:10|1054.8||1054.8||1054.8||1054.8||0
1629974600000|2021-08-26 10:43:20|1055|1054.4|1054.8|1054|1055|1054.6|1054.8|1054|0
1629974610000|2021-08-26 10:43:30|1054.6||1054.4||1054.6||1054.2||0
1629974620000|2021-08-26 10:43:40|1054.6|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054.2|0
1629974630000|2021-08-26 10:43:50|1054.6|1054.4|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|1200
1629974640000|2021-08-26 10:44:00|1054.6||1054.8||1054.8||1054.6||0
1629974650000|2021-08-26 10:44:10|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|0
1629974660000|2021-08-26 10:44:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1629974690000|2021-08-26 10:44:50||1054.4||1054.4||1054.4||1054.4|0
1629974700000|2021-08-26 10:45:00|1054.8|1054.6|1054.4|1054|1055|1054.6|1054.2|1053.8|2254
1629974720000|2021-08-26 10:45:20|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|125
1629974730000|2021-08-26 10:45:30|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|138
1629974740000|2021-08-26 10:45:40|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.6|0
1629974750000|2021-08-26 10:45:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|1024
1629974760000|2021-08-26 10:46:00|1054.6|1054.2|1055.4|1055|1055.6|1055.2|1054.6|1054.2|2168
1629974770000|2021-08-26 10:46:10|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055|0
1629974780000|2021-08-26 10:46:20|1055.4|1055|1054.6|1054.2|1055.4|1055|1054.6|1054.2|3282
1629974790000|2021-08-26 10:46:30||1054||1053.8||1054||1053.8|0
1629974800000|2021-08-26 10:46:40|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1629974810000|2021-08-26 10:46:50|1054.4|1054|1054.4|1054|1054.6|1054|1054.4|1054|0
1629974820000|2021-08-26 10:47:00|1054.2|1053.8|1054.4|1054|1054.6|1054|1054.2|1053.8|0
1629974840000|2021-08-26 10:47:20|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.6|0
1629974860000|2021-08-26 10:47:40|1054.4|1054.2|1054.2|1054|1054.6|1054.2|1054.2|1054|1000
1629974900000|2021-08-26 10:48:20|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|236
1629974940000|2021-08-26 10:49:00||1054||1054||1054||1054|242
1629974950000|2021-08-26 10:49:10||1053.8||1053.8||1054||1053.8|0
1629974960000|2021-08-26 10:49:20||1054||1053.8||1054||1053.8|0
1629974970000|2021-08-26 10:49:30|1054.4|1054|1054.2|1053.8|1054.6|1054|1054|1053.8|5408
1629974980000|2021-08-26 10:49:40|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|810
1629974990000|2021-08-26 10:49:50|1054|1053.6|1053.8|1053.4|1054|1053.8|1053.6|1053.2|8981
1629975000000|2021-08-26 10:50:00|1054|1053.6|1054|1053.4|1054|1053.6|1053.8|1053.4|832
1629975010000|2021-08-26 10:50:10|1053.8|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|0
1629975030000|2021-08-26 10:50:30|1053.8|1053.8|1054|1053.6|1054|1053.8|1053.8|1053.6|5105
1629975040000|2021-08-26 10:50:40|1053.8|1053.8|1053.8|1053.6|1053.8|1053.8|1053.8|1053.6|1734
1629975050000|2021-08-26 10:50:50|||||||||400
1629975060000|2021-08-26 10:51:00|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|1191
1629975070000|2021-08-26 10:51:10|1053.4|1053|1053.4|1053|1053.6|1053|1053.4|1053|250
1629975080000|2021-08-26 10:51:20|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|900
1629975090000|2021-08-26 10:51:30|1053.6|1053.2|1053.6|1053.4|1053.6|1053.4|1053.6|1053.2|0
1629975100000|2021-08-26 10:51:40|1053.4|1053.2|1054|1053.4|1054.4|1054|1053.4|1053|16703
1629975110000|2021-08-26 10:51:50||1053.6||1053.6||1053.8||1053.6|0
1629975120000|2021-08-26 10:52:00|1053.8||1053.8||1053.8||1053.8||0
1629975130000|2021-08-26 10:52:10|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053|439
1629975140000|2021-08-26 10:52:20|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.2|1053|1495
1629975150000|2021-08-26 10:52:30|1053.4|1053|1052.4|1052|1053.4|1053.2|1052.2|1052|3767
1629975160000|2021-08-26 10:52:40||1052.2||1052.2||1052.2||1052.2|0
1629975170000|2021-08-26 10:52:50|1052.2|1052|1052.2|1052|1052.2|1052.2|1052.2|1052|253
1629975180000|2021-08-26 10:53:00|1052.4||1052.4||1052.4||1052.4||0
1629975210000|2021-08-26 10:53:30|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|5148
1629975220000|2021-08-26 10:53:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1629975230000|2021-08-26 10:53:50||1052.6||1052.4||1052.6||1052.4|1577
1629975260000|2021-08-26 10:54:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|3000
1629975280000|2021-08-26 10:54:40|1052.6|1052.8|1052.6|1052.4|1052.6|1052.8|1052.4|1052.2|21857
1629975290000|2021-08-26 10:54:50|1052.2|1052|1052|1051.8|1052.2|1052|1052|1051.6|78371
1629975300000|2021-08-26 10:55:00|1051.8|1051.6|1052.2|1051.8|1052.2|1051.8|1051.6|1051.2|8776
1629975310000|2021-08-26 10:55:10|1052|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|15570
1629975320000|2021-08-26 10:55:20|1052||1052.2||1052.2||1052||1821
1629975340000|2021-08-26 10:55:40|1051.8|1051.6|1052.6|1052.2|1052.6|1052.4|1051.8|1051.6|29044
1629975350000|2021-08-26 10:55:50|1052.4|1052.4|1052.4|1052.2|1052.4|1052.4|1052.4|1052.2|2993
1629975360000|2021-08-26 10:56:00|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|42
1629975380000|2021-08-26 10:56:20||1052.4||1052.4||1052.4||1052.4|5844
1629975390000|2021-08-26 10:56:30|||||||||229
1629975400000|2021-08-26 10:56:40|1052.4|1052.2|1052.6|1052.4|1052.6|1052.4|1052.4|1052.2|21197
1629975410000|2021-08-26 10:56:50|1052.4|1052.2|1052.4|1052.2|1052.4|1052.4|1052.4|1052.2|3159
1629975430000|2021-08-26 10:57:10|1052.2|1052|1052.4|1051.8|1052.4|1052|1052|1051.6|1095
1629975440000|2021-08-26 10:57:20|1052.2|1051.6|1052|1051.6|1052.2|1052|1052|1051.6|21
1629975460000|2021-08-26 10:57:40|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.4|1051|9100
1629975470000|2021-08-26 10:57:50|1052.2|1051.8|1052.2|1052|1052.2|1052|1052.2|1051.8|10007
1629975480000|2021-08-26 10:58:00|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|853
1629975490000|2021-08-26 10:58:10|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|95
1629975500000|2021-08-26 10:58:20||1052.2||1052.2||1052.2||1052.2|0
1629975530000|2021-08-26 10:58:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|328
1629975540000|2021-08-26 10:59:00|1052.2|1051.8|1051.6|1051.2|1052.2|1051.8|1051.4|1051|3901
1629975550000|2021-08-26 10:59:10|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1629975560000|2021-08-26 10:59:20|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.4|1051|0
1629975570000|2021-08-26 10:59:30|1051.6|1051.2|1051.2|1051|1051.8|1051.2|1051|1050.8|26734
1629975580000|2021-08-26 10:59:40||1050.8||1051||1051||1050.8|7904
1629975590000|2021-08-26 10:59:50|1051|1050.8|1051.2|1051|1051.2|1051|1051|1050.6|5519
1629975600000|2021-08-26 11:00:00||1050.8||1051||1051||1050.8|1858
1629975720000|2021-08-26 11:02:00|1051.4|1051.2|1052|1051.8|1052.2|1051.8|1051.4|1051.2|38746
1629975730000|2021-08-26 11:02:10|1052.2|1052|1052.4|1051.8|1052.6|1052.2|1052|1051.8|38
1629975740000|2021-08-26 11:02:20|1052.2|1051.6|1052|1051.6|1052.2|1051.6|1052|1051.6|1360
1629975750000|2021-08-26 11:02:30||1051.4||1051.6||1051.6||1051.4|100
1629975760000|2021-08-26 11:02:40|1052.6|1051.8|1052.4|1052|1052.6|1052.2|1052.2|1051.8|20250
1629975770000|2021-08-26 11:02:50||1052.2||1052||1052.2||1052|0
1629975780000|2021-08-26 11:03:00|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|3283
1629975790000|2021-08-26 11:03:10|1052.8|1052.8|1053|1052.8|1053|1052.8|1052.8|1052.8|485
1629975800000|2021-08-26 11:03:20|1053.2|1053|1053.2|1053|1053.6|1053.4|1053.2|1053|9603
1629975810000|2021-08-26 11:03:30|1053.4|1052.8|1052.8|1052.4|1053.4|1053|1052.8|1052.4|2557
1629975820000|2021-08-26 11:03:40|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|485
1629975830000|2021-08-26 11:03:50|1052.8|1052.8|1052.8|1052.6|1053|1052.8|1052.8|1052.6|0
1629975840000|2021-08-26 11:04:00|1053|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.4|2078
1629975850000|2021-08-26 11:04:10|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|961
1629975860000|2021-08-26 11:04:20|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.6|1123
1629975870000|2021-08-26 11:04:30|1052.8|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|2233
1629975880000|2021-08-26 11:04:40|1052.2|1052.4|1052.8|1052.4|1052.8|1052.4|1052.2|1052.4|1244
1629975890000|2021-08-26 11:04:50|1052.6|1052.2|1052.6|1052.2|1052.8|1052.6|1052.2|1052|10508
1629975900000|2021-08-26 11:05:00|1052.8|1052.4|1053|1052.6|1053|1052.8|1052.8|1052.4|4040
1629975910000|2021-08-26 11:05:10|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053.2|1052.8|883
1629975920000|2021-08-26 11:05:20||1053||1053.2||1053.2||1053|85
1629975930000|2021-08-26 11:05:30|1053.2|1053|1053|1052.4|1053.6|1053.2|1052.8|1052.4|1992
1629975940000|2021-08-26 11:05:40|1053.2|1052.6|1053.6|1053|1053.6|1053.2|1053.2|1052.6|16040
1629975950000|2021-08-26 11:05:50|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|0
1629975970000|2021-08-26 11:06:10|1053.4|1053.4|1053.2|1052.8|1053.4|1053.4|1053|1052.6|3349
1629975980000|2021-08-26 11:06:20|1053.4|1053|1053.4|1053|1053.6|1053.4|1053.2|1052.8|14642
1629975990000|2021-08-26 11:06:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|1950
1629976000000|2021-08-26 11:06:40||1053.4||1053.2||1053.4||1053.2|2222
1629976010000|2021-08-26 11:06:50||1053.4||1053.4||1053.4||1053.4|0
1629976020000|2021-08-26 11:07:00||1053.2||1053.2||1053.4||1053.2|3481
1629976030000|2021-08-26 11:07:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|681
1629976040000|2021-08-26 11:07:20|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.4|1669
1629976050000|2021-08-26 11:07:30||1052.4||1052.6||1052.6||1052.4|0
1629976060000|2021-08-26 11:07:40||1052.4||1052.4||1052.4||1052.4|0
1629976070000|2021-08-26 11:07:50|1052.8||1052.8||1052.8||1052.8||0
1629976080000|2021-08-26 11:08:00|1052.6||1052.8||1052.8||1052.6||0
1629976100000|2021-08-26 11:08:20|1052.6||1052.6||1052.6||1052.6||0
1629976110000|2021-08-26 11:08:30|1052.8|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.4|0
1629976130000|2021-08-26 11:08:50|1053.2|1052.6|1053.4|1053|1053.4|1053|1053.2|1052.6|3481
1629976140000|2021-08-26 11:09:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1629976160000|2021-08-26 11:09:20|1053.4|1053.4|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|196
1629976180000|2021-08-26 11:09:40|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|19
1629976210000|2021-08-26 11:10:10|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.2|1053|2072
1629976220000|2021-08-26 11:10:20|1053.4||1053.6||1053.6||1053.4||0
1629976230000|2021-08-26 11:10:30|1053.4|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|0
1629976240000|2021-08-26 11:10:40||1053.4||1053.2||1053.4||1053.2|2493
1629976250000|2021-08-26 11:10:50||1053.4||1053.4||1053.4||1053.4|0
1629976270000|2021-08-26 11:11:10|1053.4|1053.2|1053.6|1053.4|1053.6|1053.4|1053.4|1053|8967
1629976280000|2021-08-26 11:11:20||1053.2||1053.4||1053.4||1053|858
1629976300000|2021-08-26 11:11:40|1053.8|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.4|2748
1629976340000|2021-08-26 11:12:20|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1629976350000|2021-08-26 11:12:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|535
1629976360000|2021-08-26 11:12:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|9
1629976380000|2021-08-26 11:13:00|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1629976390000|2021-08-26 11:13:10|1054.6|1054.2|1054.8|1054.6|1054.8|1054.6|1054.6|1054.2|13572
1629976410000|2021-08-26 11:13:30|1054.6|1054.4|1054.6|1054|1054.8|1054.4|1054.6|1054|1065
1629976430000|2021-08-26 11:13:50|1054.4||1054.4||1054.4||1054.4||0
1629976440000|2021-08-26 11:14:00|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.6|630
1629976450000|2021-08-26 11:14:10|1054|1053.8|1054|1053.8|1054.4|1054|1054|1053.8|4000
1629976460000|2021-08-26 11:14:20|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1629976480000|2021-08-26 11:14:40|1054|1053.6|1054|1053.6|1054|1053.6|1053.6|1053.2|1001
1629976490000|2021-08-26 11:14:50|1053.8|1053.4|1053.8|1053.2|1054|1053.4|1053.6|1053.2|0
1629976500000|2021-08-26 11:15:00|1053.6|1053.4|1053.4|1053|1053.6|1053.4|1053.4|1053|0
1629976510000|2021-08-26 11:15:10|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|0
1629976520000|2021-08-26 11:15:20|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053|1052.8|4786
1629976530000|2021-08-26 11:15:30|1053.4||1053.4||1053.4||1053.4||0
1629976540000|2021-08-26 11:15:40|1053.2|1052.8|1053.2|1053|1053.2|1053|1053.2|1052.8|400
1629976550000|2021-08-26 11:15:50|1053.4|1052.8|1053.6|1053|1053.6|1053|1053.4|1052.8|391
1629976560000|2021-08-26 11:16:00|1053.4||1053.4||1053.4||1053.4||0
1629976570000|2021-08-26 11:16:10|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|0
1629976580000|2021-08-26 11:16:20||1053||1053||1053||1053|0
1629976600000|2021-08-26 11:16:40||1053.2||1053||1053.2||1053|0
1629976610000|2021-08-26 11:16:50|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053.2|304
1629976620000|2021-08-26 11:17:00|1054|1053.4|1054.2|1053.8|1054.2|1053.8|1054|1053.4|500
1629976630000|2021-08-26 11:17:10|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|2
1629976640000|2021-08-26 11:17:20|1054.2||1054||1054.2||1054||0
1629976650000|2021-08-26 11:17:30|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054.2|1053.6|0
1629976660000|2021-08-26 11:17:40|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1629976670000|2021-08-26 11:17:50|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1629976680000|2021-08-26 11:18:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1629976690000|2021-08-26 11:18:10|1054|1053.6|1054.8|1054.2|1054.8|1054.2|1054|1053.6|981
1629976700000|2021-08-26 11:18:20|1054.6|1054.4|1055|1054.4|1055|1054.6|1054.4|1054.4|168
1629976710000|2021-08-26 11:18:30|1054.8|1054.2|1054|1053.4|1054.8|1054.2|1054|1053.4|2312
1629976720000|2021-08-26 11:18:40|1053.8||1053.8||1053.8||1053.8||0
1629976740000|2021-08-26 11:19:00||1053.6||1053.4||1053.6||1053.4|0
1629976750000|2021-08-26 11:19:10|1053.6|1053.2|1054|1053.6|1054|1053.6|1053.6|1053.2|591
1629976760000|2021-08-26 11:19:20|1054.2|1054|1053.8|1053.4|1054.2|1054|1053.8|1053.4|3000
1629976770000|2021-08-26 11:19:30|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.4|1560
1629976780000|2021-08-26 11:19:40|1053.8|1053.4|1054.2|1053.8|1054.2|1054|1053.8|1053.4|11727
1629976790000|2021-08-26 11:19:50|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|1550
1629976800000|2021-08-26 11:20:00|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.4|1053|394
1629976810000|2021-08-26 11:20:10|1054.2|1053.4|1054|1053.6|1054.2|1053.6|1054|1053.4|0
1629976820000|2021-08-26 11:20:20|1053.8||1053.8||1053.8||1053.8||0
1629976830000|2021-08-26 11:20:30|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|132
1629976840000|2021-08-26 11:20:40|1053.4|1053|1053.2|1052.8|1053.6|1053.2|1053|1052.6|11412
1629976850000|2021-08-26 11:20:50|1053.4|1052.6|1053.4|1053|1053.4|1053|1053.4|1052.6|1500
1629976860000|2021-08-26 11:21:00|1053.6||1053.4||1053.6||1053.4||0
1629976870000|2021-08-26 11:21:10||1052.8||1052.8||1052.8||1052.8|0
1629976880000|2021-08-26 11:21:20||1053||1053||1053||1053|0
1629976890000|2021-08-26 11:21:30|1053.6|1053.2|1053.6|1053.4|1053.8|1053.4|1053.4|1053.2|2215
1629976900000|2021-08-26 11:21:40|1053.8|1053.6|1054|1053.6|1054.2|1053.8|1053.6|1053.4|2487
1629976910000|2021-08-26 11:21:50|1053.8|1053.8|1054|1053.8|1054|1053.8|1053.8|1053.8|176
1629976930000|2021-08-26 11:22:10|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|802
1629976940000|2021-08-26 11:22:20|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|0
1629976950000|2021-08-26 11:22:30|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|34
1629976960000|2021-08-26 11:22:40||1054.2||1054||1054.2||1054|0
1629976970000|2021-08-26 11:22:50|1054.2|1054.2|1054.6|1054.2|1054.6|1054.2|1054.2|1054.2|2769
1629976980000|2021-08-26 11:23:00|1054.8|1054.4|1054.8|1054.2|1054.8|1054.6|1054.8|1054.2|0
1629976990000|2021-08-26 11:23:10|1055|1054.4|1055|1054.6|1055|1054.6|1055|1054.4|0
1629977000000|2021-08-26 11:23:20|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1629977010000|2021-08-26 11:23:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|688
1629977020000|2021-08-26 11:23:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1629977030000|2021-08-26 11:23:50|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.6|1054.2|718
1629977040000|2021-08-26 11:24:00|1054.8|1054.8|1055|1054.6|1055|1054.8|1054.6|1054.4|750
1629977060000|2021-08-26 11:24:20|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|100
1629977070000|2021-08-26 11:24:30|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1054.8|2677
1629977080000|2021-08-26 11:24:40|1055.6||1055.6||1055.6||1055.6||0
1629977090000|2021-08-26 11:24:50|1055.8|1055.2|1055.4|1054.8|1055.8|1055.2|1055.4|1054.8|4028
1629977100000|2021-08-26 11:25:00||1055||1055||1055||1055|0
1629977110000|2021-08-26 11:25:10|1055.2||1055.4||1055.4||1055.2||0
1629977120000|2021-08-26 11:25:20|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055|3000
1629977130000|2021-08-26 11:25:30|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.4|1418
1629977150000|2021-08-26 11:25:50|1055.6|1055.2|1055.8|1055.2|1055.8|1055.4|1055.4|1055.2|1658
1629977160000|2021-08-26 11:26:00|1055.6|1055.4|1055.4|1055.2|1055.6|1055.4|1055.2|1055|1502
1629977170000|2021-08-26 11:26:10||1055||1055||1055||1055|0
1629977200000|2021-08-26 11:26:40|1055.2|1054.8|1055.8|1055.4|1055.8|1055.4|1055|1054.4|19156
1629977210000|2021-08-26 11:26:50|1056|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.6|1104
1629977230000|2021-08-26 11:27:10|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|1300
1629977270000|2021-08-26 11:27:50|1056.4|1056|1055.8|1055.6|1056.4|1056|1055.8|1055.4|1183
1629977280000|2021-08-26 11:28:00|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.6|1682
1629977290000|2021-08-26 11:28:10|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1629977300000|2021-08-26 11:28:20|1055.8|1055.4|1055.8|1055.2|1056|1055.4|1055.6|1055.2|113
1629977320000|2021-08-26 11:28:40||1055.4||1055.4||1055.4||1055.4|0
1629977340000|2021-08-26 11:29:00|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|1649
1629977350000|2021-08-26 11:29:10|1055.2|1054.8|1055.4|1055|1055.6|1055.2|1055.2|1054.8|170
1629977360000|2021-08-26 11:29:20|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055|0
1629977370000|2021-08-26 11:29:30|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|618
1629977400000|2021-08-26 11:30:00|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1629977430000|2021-08-26 11:30:30|1055|1054.6|1054.8|1054.2|1055|1054.6|1054.6|1054.2|1086
1629977440000|2021-08-26 11:30:40|1054.6||1054.6||1054.6||1054.6||0
1629977450000|2021-08-26 11:30:50|1054.4|1054.4|1054.4|1054|1054.4|1054.4|1054.4|1054|215
1629977470000|2021-08-26 11:31:10|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|3648
1629977480000|2021-08-26 11:31:20|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|155
1629977500000|2021-08-26 11:31:40|1055|1054.6|1054.8|1054.4|1055.2|1054.6|1054.8|1054.4|0
1629977520000|2021-08-26 11:32:00|1055||1055||1055||1055||0
1629977530000|2021-08-26 11:32:10|1055.2|1054.6|1055.4|1055|1055.8|1055.4|1055.2|1054.6|5435
1629977540000|2021-08-26 11:32:20|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1629977550000|2021-08-26 11:32:30|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|29
1629977560000|2021-08-26 11:32:40|1055.4||1055.4||1055.6||1055.4||0
1629977570000|2021-08-26 11:32:50|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|145
1629977580000|2021-08-26 11:33:00|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1629977590000|2021-08-26 11:33:10|1055.6|1055.2|1056|1055.8|1056|1055.8|1055.6|1055.2|3337
1629977610000|2021-08-26 11:33:30|1055.8|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.4|693
1629977630000|2021-08-26 11:33:50|1055.8||1056||1056||1055.8||0
1629977640000|2021-08-26 11:34:00|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|1586
1629977660000|2021-08-26 11:34:20|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1055.8|182
1629977670000|2021-08-26 11:34:30|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.6|350
1629977680000|2021-08-26 11:34:40|1056.4|1056|1056.8|1056.4|1057|1056.6|1056.4|1056|169
1629977690000|2021-08-26 11:34:50|1057|1056.6|1056.6|1056.2|1057|1056.6|1056.6|1056.2|0
1629977700000|2021-08-26 11:35:00|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1629977710000|2021-08-26 11:35:10|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|1399
1629977720000|2021-08-26 11:35:20|1057|1056.2|1056.6|1056.4|1057|1056.4|1056.6|1056.2|0
1629977730000|2021-08-26 11:35:30|1056.4|1056.2|1057|1056.4|1057.2|1056.6|1056.4|1056.2|1543
1629977740000|2021-08-26 11:35:40|1057.2|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|1203
1629977750000|2021-08-26 11:35:50|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.4|1056|32
1629977760000|2021-08-26 11:36:00|1056.6||1056.6||1056.6||1056.6||0
1629977770000|2021-08-26 11:36:10||1056||1056||1056||1056|0
1629977780000|2021-08-26 11:36:20|1056.8|1056.2|1056.6|1056|1056.8|1056.2|1056.6|1056|0
1629977790000|2021-08-26 11:36:30|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|0
1629977800000|2021-08-26 11:36:40||1056||1056||1056||1056|0
1629977810000|2021-08-26 11:36:50||1056.2||1056.2||1056.2||1056.2|0
1629977820000|2021-08-26 11:37:00|1056.6|1056.4|1057|1056.4|1057.2|1056.8|1056.6|1056.2|8813
1629977830000|2021-08-26 11:37:10|1056.8|1056.6|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|0
1629977840000|2021-08-26 11:37:20|1057.4|1057|1057.2|1056.8|1057.8|1057.2|1057|1056.8|3600
1629977850000|2021-08-26 11:37:30|1057.4|1056.6|1057.6|1057.2|1057.6|1057.2|1057.4|1056.6|150
1629977870000|2021-08-26 11:37:50|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1340
1629977880000|2021-08-26 11:38:00|1057.4|1057|1057|1056.6|1057.4|1057|1056.4|1056|13531
1629977890000|2021-08-26 11:38:10|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.6|1056.2|3754
1629977900000|2021-08-26 11:38:20|||||||||25
1629977910000|2021-08-26 11:38:30|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.6|1056.4|0
1629977920000|2021-08-26 11:38:40|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1629977940000|2021-08-26 11:39:00|1056.6|1056.6|1057.2|1056.6|1057.2|1056.6|1056.6|1056.6|614
1629977950000|2021-08-26 11:39:10|1057|1056.4|1056.8|1056.4|1057|1056.4|1056.6|1056.2|2512
1629977960000|2021-08-26 11:39:20|1056.6|1056.2|1057.2|1056.8|1057.2|1056.8|1056.4|1056|500
1629977970000|2021-08-26 11:39:30|1057.4|1056.6|1057|1056.6|1057.4|1056.6|1057|1056.6|0
1629977980000|2021-08-26 11:39:40|1056.8|1056.8|1057.2|1056.8|1057.2|1056.8|1056.8|1056.8|750
1629977990000|2021-08-26 11:39:50|1057||1057.2||1057.2||1057||0
1629978000000|2021-08-26 11:40:00|1057.4|1057|1057.6|1057.2|1057.8|1057.4|1057.4|1057|0
1629978010000|2021-08-26 11:40:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|0
1629978020000|2021-08-26 11:40:20|1057.6||1057.6||1057.8||1057.6||0
1629978030000|2021-08-26 11:40:30|1057.8|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1629978040000|2021-08-26 11:40:40||1057.4||1057.2||1057.4||1057.2|0
1629978050000|2021-08-26 11:40:50||1057.4||1057.4||1057.4||1057.2|0
1629978060000|2021-08-26 11:41:00|1057.4|1057.2|1057.2|1057|1057.6|1057.2|1057.2|1057|2388
1629978080000|2021-08-26 11:41:20|1057|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|729
1629978090000|2021-08-26 11:41:30|1056.8|1056.4|1056.8|1056.4|1057|1056.4|1056.8|1056.4|0
1629978100000|2021-08-26 11:41:40|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|2393
1629978120000|2021-08-26 11:42:00|1057.4|1057.2|1058|1057.6|1058|1057.6|1057.2|1056.8|8500
1629978130000|2021-08-26 11:42:10|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|0
1629978150000|2021-08-26 11:42:30|1057.6||1057.6||1057.6||1057.6||200
1629978160000|2021-08-26 11:42:40|1057.8|1057.4|1057.8|1057.6|1058|1057.6|1057.8|1057.4|0
1629978170000|2021-08-26 11:42:50|1058|1057.8|1057.4|1057|1058.2|1057.8|1057.4|1057|9611
1629978180000|2021-08-26 11:43:00|1057.6|1057.2|1057.4|1057.2|1057.6|1057.2|1057.4|1057|0
1629978190000|2021-08-26 11:43:10|1057.2|1057|1057.8|1057.4|1057.8|1057.4|1057.2|1056.8|2272
1629978200000|2021-08-26 11:43:20|1057.6|1057.2|1058|1057.4|1058|1057.6|1057.6|1057.2|678
1629978210000|2021-08-26 11:43:30|1057.8|1057.6|1058|1057.4|1058|1057.6|1057.8|1057.4|564
1629978220000|2021-08-26 11:43:40||1057.6||1057.4||1057.6||1057.4|0
1629978230000|2021-08-26 11:43:50|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.6|1057.2|0
1629978240000|2021-08-26 11:44:00|1058|1057.4|1058|1057.4|1058|1057.6|1057.6|1057.2|500
1629978250000|2021-08-26 11:44:10|1057.8|1057.6|1057.4|1057|1057.8|1057.6|1057.4|1057|500
1629978260000|2021-08-26 11:44:20||1057.2||1057||1057.2||1057|483
1629978270000|2021-08-26 11:44:30|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057|1056.6|10002
1629978280000|2021-08-26 11:44:40|1057|1056.6|1057.4|1056.8|1057.4|1056.8|1057|1056.6|500
1629978290000|2021-08-26 11:44:50|1057.2||1057.2||1057.2||1057||0
1629978300000|2021-08-26 11:45:00|1057||1057||1057||1057||0
1629978310000|2021-08-26 11:45:10|1057.2||1057.2||1057.2||1057.2||832
1629978320000|2021-08-26 11:45:20|1057.4|1057|1057.2|1056.8|1057.4|1057|1056.8|1056.6|2013
1629978330000|2021-08-26 11:45:30|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1629978350000|2021-08-26 11:45:50|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|2000
1629978360000|2021-08-26 11:46:00|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|2923
1629978370000|2021-08-26 11:46:10||1057.2||1057.2||1057.2||1057.2|0
1629978380000|2021-08-26 11:46:20|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|856
1629978400000|2021-08-26 11:46:40|1057.6|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|242
1629978410000|2021-08-26 11:46:50|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1629978420000|2021-08-26 11:47:00|1058|1057.6|1057.6|1057.2|1058|1057.6|1057.6|1057.2|738
1629978430000|2021-08-26 11:47:10|1057.8|1057.4|1057.8|1057.4|1058|1057.4|1057.4|1057.2|5853
1629978440000|2021-08-26 11:47:20|1058|1057.2|1058|1057.4|1058|1057.4|1058|1057.2|0
1629978450000|2021-08-26 11:47:30|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|0
1629978460000|2021-08-26 11:47:40|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.4|0
1629978480000|2021-08-26 11:48:00|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.4|1750
1629978490000|2021-08-26 11:48:10|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1629978510000|2021-08-26 11:48:30|1058.2|1057.8|1058.8|1058.2|1058.8|1058.2|1058.2|1057.8|1048
1629978530000|2021-08-26 11:48:50|1059|1058.4|1059|1058.6|1059.2|1058.8|1058.8|1058.4|7090
1629978540000|2021-08-26 11:49:00|1058.8|1058.4|1058.2|1057.8|1058.8|1058.4|1058.2|1057.8|4086
1629978550000|2021-08-26 11:49:10|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1629978560000|2021-08-26 11:49:20|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|1197
1629978570000|2021-08-26 11:49:30|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|774
1629978580000|2021-08-26 11:49:40|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.8|1057.2|0
1629978590000|2021-08-26 11:49:50|1057.6|1057.4|1057.6|1057|1057.6|1057.4|1057.6|1057|1161
1629978600000|2021-08-26 11:50:00|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.4|1056.8|0
1629978610000|2021-08-26 11:50:10|1057.6|1057.2|1057.2|1056.8|1057.6|1057.4|1057.2|1056.6|1050
1629978620000|2021-08-26 11:50:20|1057.4|1056.6|1057.4|1057|1057.4|1057|1057.2|1056.6|2008
1629978630000|2021-08-26 11:50:30|1057.6|1057.2|1057.6|1057|1057.8|1057.4|1057.6|1057|500
1629978640000|2021-08-26 11:50:40|1057.8|1057.2|1057.6|1057.2|1057.8|1057.4|1057.4|1057.2|151
1629978650000|2021-08-26 11:50:50|1057.4|1057|1057.4|1057.2|1057.6|1057.2|1057.4|1057|1054
1629978660000|2021-08-26 11:51:00|1057.2|1057|1057.4|1057|1057.6|1057.2|1057.2|1056.8|26
1629978680000|2021-08-26 11:51:20|1057.6||1057.4||1057.6||1057.4||0
1629978690000|2021-08-26 11:51:30|1057.6||1057.6||1057.6||1057.6||0
1629978700000|2021-08-26 11:51:40|1057.4||1057.4||1057.4||1057.4||0
1629978720000|2021-08-26 11:52:00|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|159
1629978740000|2021-08-26 11:52:20|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.8|2133
1629978750000|2021-08-26 11:52:30|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|480
1629978760000|2021-08-26 11:52:40|1057.2|1056.8|1057.6|1057.2|1057.6|1057.2|1057|1056.6|5144
1629978770000|2021-08-26 11:52:50|1057.4|1057|1057.4|1057|1057.6|1057|1057.4|1057|0
1629978780000|2021-08-26 11:53:00|1057.6||1057.4||1057.6||1057.4||0
1629978790000|2021-08-26 11:53:10|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|0
1629978800000|2021-08-26 11:53:20|1058|1057.2|1058|1057.6|1058|1057.6|1057.8|1057.2|0
1629978820000|2021-08-26 11:53:40|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.4|3968
1629978840000|2021-08-26 11:54:00|1057.8||1058||1058||1057.8||155
1629978850000|2021-08-26 11:54:10||1057.8||1057.6||1057.8||1057.6|3000
1629978870000|2021-08-26 11:54:30|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|1574
1629978890000|2021-08-26 11:54:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|191
1629978900000|2021-08-26 11:55:00||1057.4||1057.4||1057.4||1057.2|0
1629978910000|2021-08-26 11:55:10|1057.8|1057.6|1058|1057.6|1058|1057.8|1057.8|1057.6|167
1629978930000|2021-08-26 11:55:30|1058.2|1057.8|1058.8|1058.2|1058.8|1058.4|1058.2|1057.8|1500
1629978940000|2021-08-26 11:55:40|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|0
1629978950000|2021-08-26 11:55:50|1059|1058.6|1059|1058.4|1059|1058.6|1059|1058.4|0
1629978960000|2021-08-26 11:56:00|1058.8|1058.6|1059|1058.8|1059.2|1058.8|1058.8|1058.4|442
1629978970000|2021-08-26 11:56:10|1059.2|1058.6|1059|1058.6|1059.2|1058.6|1058.8|1058.6|256
1629978980000|2021-08-26 11:56:20|1058.8|1058.4|1058.6|1058.4|1059|1058.4|1058.6|1058.2|1042
1629978990000|2021-08-26 11:56:30|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.4|1058|164
1629979000000|2021-08-26 11:56:40|1058.2|1058.2|1058.4|1057.8|1058.4|1058.2|1058.2|1057.8|296
1629979010000|2021-08-26 11:56:50|1058.2|1058|1058.2|1058|1058.2|1058|1058.2|1057.8|0
1629979020000|2021-08-26 11:57:00|1058.4|1058.2|1058.8|1058.2|1059|1058.6|1058.4|1058|6343
1629979030000|2021-08-26 11:57:10|1058.6|1058.4|1058.6|1058|1058.6|1058.4|1058.4|1058|0
1629979040000|2021-08-26 11:57:20|1058.4|1058.2|1058.6|1058.2|1058.8|1058.2|1058.4|1058|500
1629979050000|2021-08-26 11:57:30|1058.8|1058|1058.4|1058|1058.8|1058|1058.4|1058|0
1629979060000|2021-08-26 11:57:40|1058.6|1058.2|1058.8|1058.2|1058.8|1058.2|1058.4|1058.2|0
1629979070000|2021-08-26 11:57:50||1058.4||1058.4||1058.4||1058.2|0
1629979090000|2021-08-26 11:58:10|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|121
1629979100000|2021-08-26 11:58:20|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|500
1629979110000|2021-08-26 11:58:30|1058.8|1058.4|1058.8|1058.6|1059|1058.6|1058.8|1058.4|259
1629979120000|2021-08-26 11:58:40|1059||1059||1059||1059||0
1629979130000|2021-08-26 11:58:50|1058.8||1058.8||1059||1058.8||0
1629979140000|2021-08-26 11:59:00|1059||1058.8||1059||1058.8||0
1629979150000|2021-08-26 11:59:10|1059|1058.2|1058.6|1058.4|1059|1058.4|1058.6|1058.2|9963
1629979160000|2021-08-26 11:59:20|1058.8||1058.8||1058.8||1058.8||0
1629979180000|2021-08-26 11:59:40|1058.6||1058.6||1058.6||1058.6||0
1629979200000|2021-08-26 12:00:00|1058.8|1058.6|1058.6|1058.4|1059|1058.6|1058.6|1058.4|3039
1629979210000|2021-08-26 12:00:10|1058.4|1058.2|1058.4|1058.2|1058.4|1058.2|1058.4|1058|120
1629979220000|2021-08-26 12:00:20|1058.2|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|804
1629979230000|2021-08-26 12:00:30||1058||1058||1058||1058|0
1629979250000|2021-08-26 12:00:50|1058|1057.8|1058.2|1058|1058.4|1058|1057.8|1057.6|2000
1629979260000|2021-08-26 12:01:00|1058.4||1058.4||1058.4||1058.2||133
1629979270000|2021-08-26 12:01:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1629979280000|2021-08-26 12:01:20|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|960
1629979290000|2021-08-26 12:01:30|1058.8||1059||1059||1058.8||0
1629979300000|2021-08-26 12:01:40|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|21
1629979310000|2021-08-26 12:01:50|1059|1058.6|1059|1058.4|1059|1058.6|1059|1058.4|0
1629979320000|2021-08-26 12:02:00|1058.8|1058.2|1058.2|1058|1058.8|1058.2|1058.2|1057.8|1631
1629979340000|2021-08-26 12:02:20|1058|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|301
1629979350000|2021-08-26 12:02:30|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|132
1629979360000|2021-08-26 12:02:40|1058.4|1058|1058.6|1058|1058.6|1058.2|1058.4|1058|4748
1629979370000|2021-08-26 12:02:50|1058.4||1058.4||1058.4||1058.4||0
1629979380000|2021-08-26 12:03:00|1058.2||1058.2||1058.2||1058.2||0
1629979390000|2021-08-26 12:03:10|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.8|1091
1629979400000|2021-08-26 12:03:20|1058|1058|1058|1057.8|1058|1058|1058|1057.8|558
1629979410000|2021-08-26 12:03:30|1057.8|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|1175
1629979420000|2021-08-26 12:03:40||1057.6||1057.4||1057.6||1057.4|0
1629979430000|2021-08-26 12:03:50||1057.2||1057.2||1057.2||1057.2|0
1629979440000|2021-08-26 12:04:00|1057.6|1057|1057.6|1057|1057.6|1057.2|1057.6|1057|0
1629979450000|2021-08-26 12:04:10|1057.8|1057.2|1057.8|1057.2|1057.8|1057.4|1057.8|1057.2|1206
1629979460000|2021-08-26 12:04:20||1057.4||1057.6||1057.6||1057.4|0
1629979470000|2021-08-26 12:04:30||1057.4||1057.6||1057.6||1057.4|0
1629979480000|2021-08-26 12:04:40||1057.4||1057.4||1057.6||1057.4|0
1629979490000|2021-08-26 12:04:50||1057.6||1057.4||1057.6||1057.4|0
1629979500000|2021-08-26 12:05:00||1057.6||1057.6||1057.6||1057.6|0
1629979510000|2021-08-26 12:05:10|1057.6|1057.4|1057.8|1057.6|1057.8|1057.6|1057.6|1057.2|10
1629979520000|2021-08-26 12:05:20|1057.6|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.2|641
1629979540000|2021-08-26 12:05:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|19
1629979550000|2021-08-26 12:05:50|1057.6|1057.6|1057.4|1057|1057.6|1057.6|1057.4|1057|4127
1629979560000|2021-08-26 12:06:00||1056.8||1057||1057.2||1056.8|0
1629979570000|2021-08-26 12:06:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|209
1629979580000|2021-08-26 12:06:20||1057||1057||1057||1057|0
1629979590000|2021-08-26 12:06:30|1057.4|1057.2|1057.8|1057.4|1058|1057.6|1057.4|1057.2|12329
1629979600000|2021-08-26 12:06:40|1058|1057.6|1058|1057.8|1058.2|1057.8|1058|1057.6|500
1629979610000|2021-08-26 12:06:50|1057.8|1057.6|1058|1057.6|1058|1057.8|1057.8|1057.6|602
1629979620000|2021-08-26 12:07:00|1057.8|1057.4|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|924
1629979660000|2021-08-26 12:07:40||1057.4||1057.4||1057.4||1057.4|40
1629979670000|2021-08-26 12:07:50|1057.4|1057.2|1057.4|1057|1057.4|1057.2|1057.4|1057|0
1629979680000|2021-08-26 12:08:00|1057.6|1057.4|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|639
1629979690000|2021-08-26 12:08:10|1057.4|1057.4|1057.4|1057|1057.4|1057.4|1057.4|1057|0
1629979710000|2021-08-26 12:08:30|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|972
1629979720000|2021-08-26 12:08:40|1057.4|1057|1057.6|1057|1057.6|1057.2|1057.4|1056.8|240
1629979730000|2021-08-26 12:08:50|1057.4|1057.2|1057.8|1057.4|1057.8|1057.4|1057.4|1057.2|0
1629979750000|2021-08-26 12:09:10|1057.6||1057.6||1057.6||1057.6||0
1629979760000|2021-08-26 12:09:20|1057.8|1057.6|1057.8|1057.4|1058|1057.8|1057.8|1057.4|563
1629979770000|2021-08-26 12:09:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1629979790000|2021-08-26 12:09:50|1057.8||1057.8||1057.8||1057.8||0
1629979800000|2021-08-26 12:10:00|1058|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|993
1629979810000|2021-08-26 12:10:10|1057.8|1057.8|1057.8|1057.4|1058|1057.8|1057.8|1057.4|509
1629979820000|2021-08-26 12:10:20|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1629979830000|2021-08-26 12:10:30|1057.4||1057.6||1057.6||1057.4||0
1629979870000|2021-08-26 12:11:10|1057.4||1057.4||1057.4||1057.4||0
1629979880000|2021-08-26 12:11:20|1057.6|1057.4|1058.2|1057.8|1058.4|1058|1057.6|1057.4|2218
1629979890000|2021-08-26 12:11:30|1058.4|1058|1058.4|1058|1058.6|1058|1058.4|1058|0
1629979900000|2021-08-26 12:11:40|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1629979910000|2021-08-26 12:11:50|1058|1058|1058|1057.6|1058.2|1058|1058|1057.6|596
1629979920000|2021-08-26 12:12:00|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1629979930000|2021-08-26 12:12:10||1057.6||1057.4||1057.6||1057.4|0
1629979940000|2021-08-26 12:12:20|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|594
1629979950000|2021-08-26 12:12:30|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1629979960000|2021-08-26 12:12:40||1057.4||1057.4||1057.4||1057.4|0
1629979970000|2021-08-26 12:12:50||1057.6||1057.6||1057.6||1057.6|0
1629979980000|2021-08-26 12:13:00|1057.8|1057.8|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|100
1629980020000|2021-08-26 12:13:40||1057.6||1057.8||1057.8||1057.6|0
1629980030000|2021-08-26 12:13:50|1058|1057.6|1058|1057.6|1058|1057.8|1058|1057.6|0
1629980050000|2021-08-26 12:14:10|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.6|290
1629980060000|2021-08-26 12:14:20|1058.4|1057.6|1058.2|1057.6|1058.4|1057.8|1058.2|1057.6|0
1629980070000|2021-08-26 12:14:30|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.8|1057.4|3000
1629980080000|2021-08-26 12:14:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|0
1629980090000|2021-08-26 12:14:50|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.6|0
1629980100000|2021-08-26 12:15:00|1058||1058||1058.2||1058||0
1629980110000|2021-08-26 12:15:10|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.8|1057.4|1
1629980120000|2021-08-26 12:15:20|1058.2|1057.8|1058.2|1058|1058.4|1058|1058.2|1057.8|0
1629980130000|2021-08-26 12:15:30|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|82
1629980140000|2021-08-26 12:15:40|1058.8|1058.4|1058.4|1058.2|1058.8|1058.4|1058.4|1058.2|1809
1629980150000|2021-08-26 12:15:50|||||||||270
1629980160000|2021-08-26 12:16:00|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|758
1629980170000|2021-08-26 12:16:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|2
1629980180000|2021-08-26 12:16:20|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|0
1629980190000|2021-08-26 12:16:30|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|0
1629980200000|2021-08-26 12:16:40|1058.4|1058|1058.8|1058.4|1058.8|1058.4|1058.2|1058|6907
1629980210000|2021-08-26 12:16:50|1058.6|1058.2|1058.6|1058.4|1058.6|1058.4|1058.6|1058.2|0
1629980220000|2021-08-26 12:17:00|1058.8|1058.6|1058.6|1058.4|1058.8|1058.6|1058.6|1058.4|665
1629980230000|2021-08-26 12:17:10|1058.4|1058.2|1058.4|1058|1058.4|1058.4|1058.4|1058|1249
1629980260000|2021-08-26 12:17:40|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|3592
1629980270000|2021-08-26 12:17:50|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|0
1629980290000|2021-08-26 12:18:10|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|31026
1629980300000|2021-08-26 12:18:20|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1250
1629980310000|2021-08-26 12:18:30|1057.8|1057.4|1057.8|1057.4|1058|1057.8|1057.8|1057.4|4859
1629980320000|2021-08-26 12:18:40|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.4|1348
1629980330000|2021-08-26 12:18:50|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|370
1629980340000|2021-08-26 12:19:00||1057.4||1057.6||1057.6||1057.4|0
1629980350000|2021-08-26 12:19:10||1057.4||1057.6||1057.6||1057.4|0
1629980360000|2021-08-26 12:19:20|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|765
1629980370000|2021-08-26 12:19:30|1057.8|1057.8|1057.8|1057.6|1058|1057.8|1057.8|1057.6|1256
1629980380000|2021-08-26 12:19:40|1058|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|1021
1629980390000|2021-08-26 12:19:50||1057.8||1057.8||1057.8||1057.8|0
1629980400000|2021-08-26 12:20:00|1058.2|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|9
1629980410000|2021-08-26 12:20:10|1058||1058.2||1058.2||1058||0
1629980420000|2021-08-26 12:20:20|1058||1058||1058||1058||0
1629980430000|2021-08-26 12:20:30|1057.8|1057.6|1058|1057.4|1058|1057.6|1057.8|1057.4|1522
1629980440000|2021-08-26 12:20:40|1057.8|1057.2|1057.6|1057.2|1058|1057.4|1057.6|1057.2|0
1629980450000|2021-08-26 12:20:50|1058|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|6000
1629980460000|2021-08-26 12:21:00|1058.2||1058.2||1058.2||1058||0
1629980470000|2021-08-26 12:21:10|1058||1058||1058||1058||0
1629980480000|2021-08-26 12:21:20|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|0
1629980490000|2021-08-26 12:21:30|1058.2||1058||1058.2||1058||750
1629980500000|2021-08-26 12:21:40|1057.8|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|568
1629980560000|2021-08-26 12:22:40|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057.2|0
1629980580000|2021-08-26 12:23:00|1057.8||1057.8||1057.8||1057.6||498
1629980590000|2021-08-26 12:23:10|1058|1057.6|1058|1057.6|1058.2|1057.6|1058|1057.6|250
1629980600000|2021-08-26 12:23:20|1058.2||1058.2||1058.2||1058.2||0
1629980620000|2021-08-26 12:23:40|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|0
1629980630000|2021-08-26 12:23:50||1057.8||1057.8||1057.8||1057.8|0
1629980670000|2021-08-26 12:24:30|1058.2|1058|1058.2|1057.8|1058.4|1058|1058|1057.8|1326
1629980680000|2021-08-26 12:24:40|1058||1058||1058||1058||0
1629980690000|2021-08-26 12:24:50|1057.8|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.6|1060
1629980770000|2021-08-26 12:26:10|1058|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.6|301
1629980780000|2021-08-26 12:26:20||1057.8||1057.6||1057.8||1057.6|0
1629980810000|2021-08-26 12:26:50|1057.8||1057.8||1057.8||1057.8||400
1629980820000|2021-08-26 12:27:00||1057.4||1057.4||1057.6||1057.4|0
1629980840000|2021-08-26 12:27:20||1057.6||1057.6||1057.6||1057.6|0
1629980850000|2021-08-26 12:27:30|||||||||36
1629980860000|2021-08-26 12:27:40||1057.4||1057.4||1057.4||1057.4|0
1629980870000|2021-08-26 12:27:50|1058|1057.6|1058|1057.6|1058|1057.8|1058|1057.6|474
1629980880000|2021-08-26 12:28:00|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1629980890000|2021-08-26 12:28:10|1058.2||1058.2||1058.2||1058.2||0
1629980900000|2021-08-26 12:28:20|1058||1058||1058||1058||0
1629980910000|2021-08-26 12:28:30|1058.2||1058.2||1058.2||1058.2||0
1629980940000|2021-08-26 12:29:00|1058||1058||1058.2||1058||0
1629980950000|2021-08-26 12:29:10|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.6|84
1629980960000|2021-08-26 12:29:20||1057.6||1057.8||1057.8||1057.6|0
1629980970000|2021-08-26 12:29:30|1057.8|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.6|1000
1629980980000|2021-08-26 12:29:40|1058.2||1058.2||1058.2||1058.2||0
1629981040000|2021-08-26 12:30:40|1058||1058||1058||1058||0
1629981060000|2021-08-26 12:31:00|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.6|15
1629981080000|2021-08-26 12:31:20||1057.8||1057.6||1057.8||1057.6|52
1629981090000|2021-08-26 12:31:30|1058.2|1057.8|1058.2|1058|1058.2|1058|1058.2|1057.6|252
1629981100000|2021-08-26 12:31:40|1058.4||1058.4||1058.4||1058.4||287
1629981110000|2021-08-26 12:31:50||1057.8||1058||1058||1057.8|0
1629981120000|2021-08-26 12:32:00|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|548
1629981130000|2021-08-26 12:32:10|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|0
1629981140000|2021-08-26 12:32:20|1057.8|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.4|1367
1629981150000|2021-08-26 12:32:30|1058|1057.4|1058|1057.6|1058|1057.8|1058|1057.4|650
1629981170000|2021-08-26 12:32:50||1057.8||1057.8||1057.8||1057.6|0
1629981180000|2021-08-26 12:33:00|1058.2|1058|1058.4|1058|1058.4|1058.2|1058.2|1058|307
1629981200000|2021-08-26 12:33:20|1058.2||1058.2||1058.2||1058.2||0
1629981210000|2021-08-26 12:33:30|1058|1057.8|1058.4|1058|1058.4|1058|1058|1057.6|1035
1629981220000|2021-08-26 12:33:40|1058.2||1058.4||1058.4||1058.2||0
1629981240000|2021-08-26 12:34:00|1058.2||1058.2||1058.4||1058.2||47
1629981260000|2021-08-26 12:34:20|1058|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|50
1629981270000|2021-08-26 12:34:30|1057.8|1057.6|1057.6|1057.2|1058|1057.8|1057.6|1057.2|7294
1629981280000|2021-08-26 12:34:40|1057.8|1057.4|1058|1057.8|1058|1057.8|1057.8|1057.4|500
1629981290000|2021-08-26 12:34:50|1058.2|1058|1058.2|1057.8|1058.2|1058|1058.2|1057.8|10
1629981300000|2021-08-26 12:35:00|1058.4|1058|1058.4|1058|1058.8|1058.4|1058.2|1057.8|3250
1629981310000|2021-08-26 12:35:10|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|366
1629981320000|2021-08-26 12:35:20|1058.6|1058.2|1058.4|1058.2|1058.6|1058.2|1058.4|1058.2|287
1629981330000|2021-08-26 12:35:30|1058.2|1058|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|155
1629981340000|2021-08-26 12:35:40|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|0
1629981350000|2021-08-26 12:35:50|1058.6|1058.2|1058.6|1058|1058.6|1058.4|1058.4|1058|0
1629981360000|2021-08-26 12:36:00|1058.4|1058.2|1058.2|1058|1058.4|1058.2|1058.2|1058|0
1629981370000|2021-08-26 12:36:10|1058.4||1058.4||1058.4||1058.4||0
1629981380000|2021-08-26 12:36:20||1058.2||1058||1058.2||1058|250
1629981390000|2021-08-26 12:36:30|1058.2|1057.8|1059|1058.6|1059.2|1058.8|1058.2|1057.8|29834
1629981400000|2021-08-26 12:36:40|1059.4|1059|1059.4|1058.8|1059.4|1059.2|1059|1058.8|13675
1629981410000|2021-08-26 12:36:50|1059.6|1059|1059.6|1059.2|1059.6|1059.4|1059.6|1059|874
1629981420000|2021-08-26 12:37:00|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|741
1629981430000|2021-08-26 12:37:10|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|3049
1629981440000|2021-08-26 12:37:20|1059.6|1059.2|1060|1059.8|1060|1059.8|1059.6|1059.2|21351
1629981460000|2021-08-26 12:37:40|1059.8|1059.6|1059.4|1059|1059.8|1059.6|1059.4|1059|4449
1629981470000|2021-08-26 12:37:50||1059.2||1059.2||1059.2||1059.2|0
1629981480000|2021-08-26 12:38:00|1059.6|1059.4|1060.2|1059.8|1060.2|1059.8|1059.6|1059.4|4724
1629981490000|2021-08-26 12:38:10|1060.4|1060|1060.6|1060|1060.6|1060.2|1060.2|1059.8|1134
1629981500000|2021-08-26 12:38:20|1060.4|1060.2|1060.4|1060.2|1060.6|1060.4|1060.4|1060|54
1629981510000|2021-08-26 12:38:30|1060.6|1060|1060.4|1060|1060.6|1060|1060.4|1060|0
1629981520000|2021-08-26 12:38:40|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|2764
1629981530000|2021-08-26 12:38:50||1059.4||1059.6||1059.6||1059.4|0
1629981540000|2021-08-26 12:39:00|1060.2|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|426
1629981550000|2021-08-26 12:39:10|1060.4|1060|1060.6|1060.2|1060.6|1060.4|1060.4|1060|2686
1629981560000|2021-08-26 12:39:20|1060.8|1060.4|1061.4|1061|1061.4|1061|1060.6|1060.4|67214
1629981570000|2021-08-26 12:39:30|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|750
1629981580000|2021-08-26 12:39:40|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.2|1060.8|90
1629981600000|2021-08-26 12:40:00|1061.6|1061.2|1061.8|1061.4|1062|1061.6|1061.6|1061.2|3613
1629981610000|2021-08-26 12:40:10|1062|1061.2|1061.6|1061.2|1062|1061.2|1061.6|1061.2|0
1629981620000|2021-08-26 12:40:20|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|202
1629981630000|2021-08-26 12:40:30|1061|1061|1061.2|1060.8|1061.2|1061|1061|1060.8|13
1629981640000|2021-08-26 12:40:40|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.6|973
1629981650000|2021-08-26 12:40:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1274
1629981660000|2021-08-26 12:41:00|1061|1060.6|1061.2|1060.8|1061.2|1061|1061|1060.6|1940
1629981670000|2021-08-26 12:41:10|1061.4|1061|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|498
1629981680000|2021-08-26 12:41:20|1061|1061|1061.6|1061.2|1061.6|1061.2|1061|1060.8|416
1629981690000|2021-08-26 12:41:30|1061.8|1061.6|1062.6|1062|1062.6|1062.2|1061.6|1061.2|11204
1629981700000|2021-08-26 12:41:40|1062.4|1061.8|1062.4|1061.8|1062.6|1062|1062|1061.6|0
1629981710000|2021-08-26 12:41:50|1062.2|1062|1062.4|1062|1062.6|1062|1062.2|1061.8|0
1629981720000|2021-08-26 12:42:00|1062.6|1062.2|1062.8|1062.4|1063|1062.4|1062.6|1062|5735
1629981730000|2021-08-26 12:42:10|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|89
1629981740000|2021-08-26 12:42:20|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.4|1000
1629981750000|2021-08-26 12:42:30|1062.8||1062.8||1062.8||1062.8||0
1629981760000|2021-08-26 12:42:40|1063|1062.6|1063.8|1063.2|1063.8|1063.2|1063|1062.6|11243
1629981770000|2021-08-26 12:42:50|1063.6|1063|1063.2|1062.8|1063.6|1063|1063.2|1062.8|0
1629981780000|2021-08-26 12:43:00|1063|1062.6|1063.8|1063.2|1063.8|1063.4|1063|1062.4|4181
1629981790000|2021-08-26 12:43:10|1063.6|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.2|4060
1629981800000|2021-08-26 12:43:20|1064|1063.2|1064|1063.6|1064.2|1064|1064|1063.2|1746
1629981810000|2021-08-26 12:43:30|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.6|0
1629981830000|2021-08-26 12:43:50|1064|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.6|531
1629981840000|2021-08-26 12:44:00|1064.2|1063.8|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|1980
1629981850000|2021-08-26 12:44:10|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1063.8|1063.6|500
1629981860000|2021-08-26 12:44:20|1064|1063.8|1064|1063.4|1064|1063.8|1063.8|1063.2|353
1629981870000|2021-08-26 12:44:30|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.2|0
1629981880000|2021-08-26 12:44:40|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1629981890000|2021-08-26 12:44:50|1064.2|1063.8|1063.8|1063.4|1064.4|1064|1063.8|1063.4|1399
1629981900000|2021-08-26 12:45:00|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1629981910000|2021-08-26 12:45:10|1063.8|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.6|181
1629981930000|2021-08-26 12:45:30|1064.2|1064|1065|1064.6|1065|1064.8|1064.2|1064|50527
1629981940000|2021-08-26 12:45:40|1064.8|1064.4|1064.6|1064.2|1065|1064.6|1064.4|1064|4743
1629981950000|2021-08-26 12:45:50|1064.8||1064.8||1064.8||1064.8||0
1629981960000|2021-08-26 12:46:00|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|500
1629981970000|2021-08-26 12:46:10|1064.8|1064.4|1064.8|1064.2|1065|1064.4|1064.8|1064.2|0
1629981980000|2021-08-26 12:46:20|1064.6|1064|1064.4|1064|1064.6|1064|1064.4|1064|0
1629981990000|2021-08-26 12:46:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|470
1629982000000|2021-08-26 12:46:40|1064.4|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|2000
1629982010000|2021-08-26 12:46:50||1064.2||1064.4||1064.4||1064.2|0
1629982020000|2021-08-26 12:47:00|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.6|1064.2|176
1629982030000|2021-08-26 12:47:10||1064.4||1064.2||1064.4||1064.2|0
1629982040000|2021-08-26 12:47:20|1064.6||1064.8||1064.8||1064.6||1500
1629982050000|2021-08-26 12:47:30||1064.4||1064.4||1064.4||1064.4|0
1629982060000|2021-08-26 12:47:40||1064.2||1064.4||1064.4||1064.2|0
1629982080000|2021-08-26 12:48:00|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|6883
1629982100000|2021-08-26 12:48:20|1064.6|1064.2|1064.4|1064.2|1064.6|1064.4|1064.4|1064.2|2424
1629982120000|2021-08-26 12:48:40|1064.6||1064.6||1064.8||1064.6||11
1629982130000|2021-08-26 12:48:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1629982140000|2021-08-26 12:49:00|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.6|1064.2|2306
1629982150000|2021-08-26 12:49:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1629982160000|2021-08-26 12:49:20||1064.2||1064.2||1064.2||1064.2|0
1629982170000|2021-08-26 12:49:30|1065|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|0
1629982210000|2021-08-26 12:50:10|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.6|1064.2|8851
1629982220000|2021-08-26 12:50:20|1064.4|1064.4|1064.4|1064|1064.6|1064.4|1064.4|1064|185
1629982230000|2021-08-26 12:50:30||1064.2||1064.2||1064.2||1064.2|0
1629982250000|2021-08-26 12:50:50|1064.2|1064|1064.4|1064.2|1064.6|1064.4|1064.2|1064|30
1629982260000|2021-08-26 12:51:00||1064||1064||1064||1064|0
1629982270000|2021-08-26 12:51:10|1064.6|1064.2|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|9
1629982290000|2021-08-26 12:51:30||1064.4||1064.4||1064.4||1064.2|0
1629982310000|2021-08-26 12:51:50||1064.6||1064.4||1064.6||1064.4|193
1629982320000|2021-08-26 12:52:00|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|1506
1629982330000|2021-08-26 12:52:10|1064.6|1064.2|1064.8|1064.4|1065|1064.4|1064.4|1064.2|1034
1629982340000|2021-08-26 12:52:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|3290
1629982350000|2021-08-26 12:52:30|1064.6|1064.6|1065|1064.6|1065|1064.6|1064.6|1064.4|7
1629982360000|2021-08-26 12:52:40|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|7960
1629982370000|2021-08-26 12:52:50|1064.8||1065||1065||1064.8||0
1629982380000|2021-08-26 12:53:00|1064.8||1065||1065||1064.8||0
1629982390000|2021-08-26 12:53:10|1065.2|1064.8|1065.2|1065|1065.4|1065|1065.2|1064.8|2758
1629982400000|2021-08-26 12:53:20|1065.4|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|12
1629982430000|2021-08-26 12:53:50|1065.6|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|0
1629982440000|2021-08-26 12:54:00|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|0
1629982450000|2021-08-26 12:54:10|1065.6|1065.4|1065|1064.8|1065.6|1065.4|1065|1064.8|27550
1629982460000|2021-08-26 12:54:20|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|0
1629982470000|2021-08-26 12:54:30|1065|1064.6|1064.2|1064|1065|1064.6|1064.2|1064|32
1629982480000|2021-08-26 12:54:40|1064.4||1064.4||1064.4||1064.4||0
1629982500000|2021-08-26 12:55:00|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.6|21698
1629982510000|2021-08-26 12:55:10|1063.8|1063.6|1063.6|1063|1063.8|1063.6|1063.4|1063|619
1629982520000|2021-08-26 12:55:20|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|1769
1629982530000|2021-08-26 12:55:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1629982540000|2021-08-26 12:55:40|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.4|0
1629982550000|2021-08-26 12:55:50|1064||1064.4||1064.4||1064||0
1629982570000|2021-08-26 12:56:10|1064.2|1063.6|1064|1063.8|1064.2|1063.8|1063.8|1063.6|583
1629982580000|2021-08-26 12:56:20|1064.2|1063.6|1063.8|1063.4|1064.2|1063.6|1063.8|1063.4|395
1629982590000|2021-08-26 12:56:30|1064||1064||1064||1063.8||0
1629982600000|2021-08-26 12:56:40||1063.6||1063.6||1063.6||1063.6|0
1629982610000|2021-08-26 12:56:50|1063.8|1063.4|1063.2|1063|1063.8|1063.4|1063.2|1062.8|322
1629982620000|2021-08-26 12:57:00||1062.8||1062.6||1062.8||1062.6|3
1629982630000|2021-08-26 12:57:10|1063.4|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|0
1629982640000|2021-08-26 12:57:20||1062.6||1062.6||1062.6||1062.6|0
1629982660000|2021-08-26 12:57:40|1063.4|1062.8|1063.6|1063.2|1063.6|1063.4|1063.4|1062.8|9011
1629982680000|2021-08-26 12:58:00|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|994
1629982700000|2021-08-26 12:58:20|1063.8|1063.4|1063.6|1063.2|1064|1063.8|1063.6|1063.2|10907
1629982730000|2021-08-26 12:58:50|1063.4||1063.6||1063.6||1063.4||469
1629982750000|2021-08-26 12:59:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|1011
1629982760000|2021-08-26 12:59:20|1063.8|1063.8|1063.8|1063.4|1063.8|1063.8|1063.6|1063.2|1131
1629982770000|2021-08-26 12:59:30|1064|1063.6|1063.6|1063|1064|1063.6|1063.4|1063|1256
1629982790000|2021-08-26 12:59:50|1063.4|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1629982800000|2021-08-26 13:00:00|1063.6|1063.2|1063.4|1063|1063.6|1063.4|1063.4|1063|562
1629982810000|2021-08-26 13:00:10||1063.2||1063.2||1063.2||1063.2|0
1629982820000|2021-08-26 13:00:20|1063.6|1063.4|1064|1063.4|1064|1063.4|1063.6|1063.2|391
1629982830000|2021-08-26 13:00:30|1063.8|1063.6|1063.8|1063.6|1064|1063.8|1063.6|1063.4|18
1629982840000|2021-08-26 13:00:40|1064|1063.4|1063.6|1063|1064|1063.4|1063|1062.8|18202
1629982850000|2021-08-26 13:00:50|1063.4|1063.2|1063.4|1063.2|1063.6|1063.2|1063.2|1063.2|358
1629982860000|2021-08-26 13:01:00|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.4|1063.4|350
1629982870000|2021-08-26 13:01:10|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|12
1629982880000|2021-08-26 13:01:20|1063.8||1064||1064||1063.8||0
1629982890000|2021-08-26 13:01:30|1063.8||1064||1064||1063.8||0
1629982900000|2021-08-26 13:01:40|1063.8||1063.8||1064||1063.8||0
1629982910000|2021-08-26 13:01:50||1063.4||1063.4||1063.4||1063.4|140
1629982920000|2021-08-26 13:02:00|1063.6|1063.6|1063.8|1063.2|1063.8|1063.6|1063.6|1063.2|37
1629982930000|2021-08-26 13:02:10|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|2000
1629982940000|2021-08-26 13:02:20|1064||1063.8||1064||1063.8||0
1629982950000|2021-08-26 13:02:30|1064|1063.6|1063.8|1063.6|1064|1063.8|1063.8|1063.6|225
1629982960000|2021-08-26 13:02:40|1064|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.8|0
1629982980000|2021-08-26 13:03:00|||||||||2115
1629982990000|2021-08-26 13:03:10|1064.2|1064|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|512
1629983000000|2021-08-26 13:03:20|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|1759
1629983010000|2021-08-26 13:03:30|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.2|2097
1629983020000|2021-08-26 13:03:40|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|0
1629983030000|2021-08-26 13:03:50|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1629983040000|2021-08-26 13:04:00|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1063|0
1629983050000|2021-08-26 13:04:10|1063.8|1063.2|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|1061
1629983060000|2021-08-26 13:04:20|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.2|1063|5517
1629983070000|2021-08-26 13:04:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|0
1629983080000|2021-08-26 13:04:40|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.4|1106
1629983090000|2021-08-26 13:04:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|10
1629983100000|2021-08-26 13:05:00|1064|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.6|311
1629983110000|2021-08-26 13:05:10||1063.8||1063.6||1063.8||1063.6|0
1629983120000|2021-08-26 13:05:20||1063.8||1063.8||1063.8||1063.8|0
1629983130000|2021-08-26 13:05:30|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.4|1063.8|0
1629983150000|2021-08-26 13:05:50|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.6|1064|0
1629983160000|2021-08-26 13:06:00|1064.8|1064.4|1064.4|1064.2|1064.8|1064.4|1064.4|1064.2|0
1629983170000|2021-08-26 13:06:10|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1064|178
1629983200000|2021-08-26 13:06:40|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.8|616
1629983210000|2021-08-26 13:06:50|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1629983220000|2021-08-26 13:07:00|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|20
1629983230000|2021-08-26 13:07:10|1064.6|1064.2|1064.4|1064.2|1064.6|1064.4|1064.4|1064.2|1048
1629983240000|2021-08-26 13:07:20|1064.2|1064|1064.2|1064|1064.2|1064.2|1064.2|1064|22
1629983250000|2021-08-26 13:07:30|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|1113
1629983270000|2021-08-26 13:07:50||1064||1063.8||1064||1063.8|0
1629983280000|2021-08-26 13:08:00|1064|1063.6|1064.4|1064.2|1064.4|1064.2|1064|1063.6|6040
1629983290000|2021-08-26 13:08:10||1064||1064.2||1064.2||1064|1011
1629983320000|2021-08-26 13:08:40|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|13
1629983330000|2021-08-26 13:08:50||1064.2||1064.2||1064.2||1064.2|0
1629983340000|2021-08-26 13:09:00||1064.4||1064.4||1064.6||1064.4|0
1629983350000|2021-08-26 13:09:10|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.4|374
1629983360000|2021-08-26 13:09:20||1064.8||1064.6||1064.8||1064.6|0
1629983380000|2021-08-26 13:09:40|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1629983390000|2021-08-26 13:09:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|0
1629983400000|2021-08-26 13:10:00|1065|1064.6|1065.2|1064.8|1065.4|1065|1065|1064.6|411
1629983410000|2021-08-26 13:10:10|1065|1064.6|1064.8|1064.4|1065.2|1064.8|1064.8|1064.4|1
1629983420000|2021-08-26 13:10:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|943
1629983430000|2021-08-26 13:10:30|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|0
1629983440000|2021-08-26 13:10:40|1064.4|1064.2|1064.8|1064.2|1064.8|1064.4|1064.4|1064|0
1629983450000|2021-08-26 13:10:50|1065|1064.4|1064.6|1064.2|1065|1064.4|1064.6|1064.2|0
1629983460000|2021-08-26 13:11:00|1064.8|1064.4|1065|1064.6|1065.2|1064.8|1064.8|1064.4|239
1629983470000|2021-08-26 13:11:10|1064.8|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.6|5774
1629983480000|2021-08-26 13:11:20|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1629983510000|2021-08-26 13:11:50|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|2135
1629983520000|2021-08-26 13:12:00||1064||1064||1064||1064|0
1629983530000|2021-08-26 13:12:10|1064.4||1064.4||1064.4||1064.2||0
1629983540000|2021-08-26 13:12:20|1064.2||1064.4||1064.4||1064.2||0
1629983550000|2021-08-26 13:12:30|1064.2||1064.2||1064.2||1064.2||0
1629983570000|2021-08-26 13:12:50|1064.4||1064.4||1064.4||1064.2||0
1629983580000|2021-08-26 13:13:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.8|1917
1629983590000|2021-08-26 13:13:10|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064.2|453
1629983600000|2021-08-26 13:13:20|1065|1064.4|1065|1064.4|1065|1064.6|1065|1064.4|0
1629983610000|2021-08-26 13:13:30||1064.6||1064.6||1064.6||1064.6|0
1629983630000|2021-08-26 13:13:50|1064.8|1064.4|1065|1064.4|1065|1064.4|1064.6|1064.4|4
1629983640000|2021-08-26 13:14:00||1064.6||1064.6||1064.6||1064.6|0
1629983650000|2021-08-26 13:14:10|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.2|1063.8|2628
1629983660000|2021-08-26 13:14:20|1064.2|1063.8|1064.4|1063.8|1064.4|1064|1064|1063.6|0
1629983670000|2021-08-26 13:14:30|1064.6|1064|1064.4|1064.2|1064.6|1064.2|1064.4|1064|0
1629983680000|2021-08-26 13:14:40|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|0
1629983690000|2021-08-26 13:14:50|1064.4||1064.4||1064.6||1064.4||0
1629983700000|2021-08-26 13:15:00|1064.6||1064.4||1064.6||1064.4||0
1629983710000|2021-08-26 13:15:10|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1629983720000|2021-08-26 13:15:20|1064.4||1064.6||1064.6||1064.4||0
1629983730000|2021-08-26 13:15:30|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629983740000|2021-08-26 13:15:40||1064.4||1064.4||1064.4||1064.4|0
1629983750000|2021-08-26 13:15:50|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|8
1629983760000|2021-08-26 13:16:00|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1629983770000|2021-08-26 13:16:10|1065|1065|1065.2|1064.8|1065.2|1065|1065|1064.8|632
1629983780000|2021-08-26 13:16:20|1065||1065||1065.2||1065||0
1629983790000|2021-08-26 13:16:30|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.4|30
1629983800000|2021-08-26 13:16:40|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064|2
1629983820000|2021-08-26 13:17:00|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|1490
1629983830000|2021-08-26 13:17:10|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064|1477
1629983840000|2021-08-26 13:17:20|1064.4|1064|1064.8|1064.2|1064.8|1064.2|1064.2|1064|513
1629983850000|2021-08-26 13:17:30|1064.6||1064.6||1064.6||1064.6||0
1629983860000|2021-08-26 13:17:40|1064.8|1064.4|1065|1064.4|1065|1064.4|1064.8|1064.4|0
1629983870000|2021-08-26 13:17:50|1064.8|1064.2|1064.4|1064.2|1064.8|1064.2|1064.4|1064.2|183
1629983880000|2021-08-26 13:18:00|1064.6|1064|1064.6|1064.2|1064.8|1064.4|1064.4|1064|0
1629983890000|2021-08-26 13:18:10|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1629983900000|2021-08-26 13:18:20|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|118
1629983910000|2021-08-26 13:18:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|229
1629983920000|2021-08-26 13:18:40|1064|1063.6|1064|1063.8|1064|1063.8|1064|1063.6|0
1629983930000|2021-08-26 13:18:50|1063.8|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.4|0
1629983940000|2021-08-26 13:19:00|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1629983950000|2021-08-26 13:19:10|1063.6||1063.8||1063.8||1063.6||0
1629983960000|2021-08-26 13:19:20|1063.6||1063.8||1063.8||1063.6||0
1629983970000|2021-08-26 13:19:30|1063.6||1063.6||1063.6||1063.6||0
1629983980000|2021-08-26 13:19:40|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|1057
1629983990000|2021-08-26 13:19:50|1063.8|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.4|501
1629984000000|2021-08-26 13:20:00|1064.2|1063.6|1064.2|1063.8|1064.4|1064|1063.8|1063.6|867
1629984010000|2021-08-26 13:20:10|1064|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.4|1601
1629984020000|2021-08-26 13:20:20|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629984030000|2021-08-26 13:20:30|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629984040000|2021-08-26 13:20:40|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1629984050000|2021-08-26 13:20:50|1063.8|1063.4|1064|1063.8|1064|1063.8|1063.6|1063.2|10757
1629984060000|2021-08-26 13:21:00|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|1740
1629984070000|2021-08-26 13:21:10|1064|1063.6|1064.2|1063.8|1064.4|1064|1064|1063.6|500
1629984080000|2021-08-26 13:21:20||1064||1064||1064||1064|0
1629984090000|2021-08-26 13:21:30|1064.4||1064.4||1064.4||1064.4||0
1629984100000|2021-08-26 13:21:40|1064.2|1064.2|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|133
1629984110000|2021-08-26 13:21:50|1064.4||1064.4||1064.4||1064.2||0
1629984120000|2021-08-26 13:22:00|1064.2||1064.2||1064.4||1064.2||0
1629984140000|2021-08-26 13:22:20|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|1077
1629984150000|2021-08-26 13:22:30||1063.8||1063.8||1063.8||1063.8|0
1629984170000|2021-08-26 13:22:50|1064|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.4|321
1629984190000|2021-08-26 13:23:10|1063.8|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.6|0
1629984200000|2021-08-26 13:23:20|1064||1064||1064||1064||0
1629984210000|2021-08-26 13:23:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|2014
1629984220000|2021-08-26 13:23:40|1063.6||1063.6||1063.6||1063.6||0
1629984230000|2021-08-26 13:23:50|1063.8||1063.8||1063.8||1063.8||783
1629984250000|2021-08-26 13:24:10|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|1337
1629984260000|2021-08-26 13:24:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1629984270000|2021-08-26 13:24:30|1063.6||1063.8||1063.8||1063.6||0
1629984280000|2021-08-26 13:24:40|1063.6||1063.6||1063.8||1063.6||0
1629984290000|2021-08-26 13:24:50|1063.8|1063.6|1064|1063.8|1064.2|1063.8|1063.8|1063.4|167
1629984300000|2021-08-26 13:25:00|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.2|2915
1629984310000|2021-08-26 13:25:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|17
1629984340000|2021-08-26 13:25:40|1063.4||1063.6||1063.6||1063.4||0
1629984350000|2021-08-26 13:25:50|1063.4||1063.4||1063.6||1063.4||0
1629984360000|2021-08-26 13:26:00|1063.2|1063|1063|1062.8|1063.2|1063|1062.8|1062.4|1740
1629984370000|2021-08-26 13:26:10|1063.2|1062.6|1063.4|1063|1063.4|1063|1063.2|1062.6|0
1629984390000|2021-08-26 13:26:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|1453
1629984400000|2021-08-26 13:26:40|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1629984410000|2021-08-26 13:26:50|1062.8|1062.4|1062.6|1062.4|1062.8|1062.6|1062.6|1062.2|0
1629984420000|2021-08-26 13:27:00||1062.2||1062.4||1062.4||1062.2|0
1629984430000|2021-08-26 13:27:10|1062.8|1062.2|1063|1062.6|1063|1062.6|1062.8|1062.2|2611
1629984440000|2021-08-26 13:27:20|1063.2|1062.8|1063|1062.8|1063.4|1063|1063|1062.8|227
1629984450000|2021-08-26 13:27:30|1063.2||1063.2||1063.2||1063.2||0
1629984460000|2021-08-26 13:27:40|1063.4|1063|1063.2|1062.8|1063.4|1063.2|1063|1062.6|634
1629984470000|2021-08-26 13:27:50|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1629984480000|2021-08-26 13:28:00|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|0
1629984500000|2021-08-26 13:28:20|1063.2|1062.8|1063|1062.4|1063.4|1063|1062.8|1062.4|3592
1629984510000|2021-08-26 13:28:30|1062.8||1062.8||1062.8||1062.8||0
1629984520000|2021-08-26 13:28:40|1062.6||1062.6||1062.6||1062.6||0
1629984530000|2021-08-26 13:28:50|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|15
1629984540000|2021-08-26 13:29:00|1062.6|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.4|0
1629984550000|2021-08-26 13:29:10||1062.6||1062.6||1062.6||1062.6|0
1629984560000|2021-08-26 13:29:20|1063|1062.8|1063.2|1062.8|1063.4|1062.8|1063|1062.8|80
1629984570000|2021-08-26 13:29:30|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|1032
1629984590000|2021-08-26 13:29:50||1062.6||1062.8||1062.8||1062.6|0
1629984600000|2021-08-26 13:30:00|1063|1062.6|1063|1062.6|1063.6|1063.4|1062.6|1062.2|4144
1629984610000|2021-08-26 13:30:10|1063.2|1062.8|1063|1062.8|1063.6|1063|1062.8|1062.6|224
1629984620000|2021-08-26 13:30:20|1062.8|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.4|3765
1629984630000|2021-08-26 13:30:30|1062.6|1062.2|1062|1061.6|1062.6|1062.2|1061.8|1061.4|118
1629984640000|2021-08-26 13:30:40|1061.8|1061.4|1061.6|1061.2|1062|1061.6|1061.6|1061.2|1
1629984650000|2021-08-26 13:30:50|1061.4|1061.4|1061.6|1061.2|1061.6|1061.4|1061.2|1061|13
1629984660000|2021-08-26 13:31:00|1061.4|1061.4|1062|1061.4|1062|1061.6|1061.4|1061.4|735
1629984670000|2021-08-26 13:31:10|1062.2|1061.6|1062.4|1062|1062.6|1062.2|1062.2|1061.6|0
1629984680000|2021-08-26 13:31:20|1062.6|1062.2|1062|1061.8|1062.8|1062.4|1062|1061.8|909
1629984690000|2021-08-26 13:31:30|1062.2|1062|1062.2|1062|1062.4|1062|1062|1062|601
1629984700000|2021-08-26 13:31:40|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|0
1629984710000|2021-08-26 13:31:50|1062|1061.6|1062|1061.6|1062.2|1061.6|1061.8|1061.6|15
1629984720000|2021-08-26 13:32:00|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061|4937
1629984730000|2021-08-26 13:32:10|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|1180
1629984740000|2021-08-26 13:32:20|1061.8|1061|1061.4|1061|1061.8|1061.2|1061.2|1061|500
1629984750000|2021-08-26 13:32:30|1061.2|1060.8|1060.6|1060.2|1061.2|1060.8|1060.6|1060.2|3210
1629984760000|2021-08-26 13:32:40|1060.8|1060.4|1060.8|1060.4|1061|1060.4|1060.6|1060.2|611
1629984770000|2021-08-26 13:32:50|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.4|1060|8301
1629984780000|2021-08-26 13:33:00|1060.4|1060.4|1060.8|1060.6|1061|1060.8|1060.4|1060.4|1334
1629984790000|2021-08-26 13:33:10|1060.6|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|634
1629984800000|2021-08-26 13:33:20|1060.6|1060.6|1060.8|1060.2|1061.2|1060.8|1060.4|1060.2|2025
1629984810000|2021-08-26 13:33:30|1061|1060.4|1061.6|1061.2|1061.8|1061.2|1061|1060.4|0
1629984820000|2021-08-26 13:33:40|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1060.8|0
1629984830000|2021-08-26 13:33:50|1061.4|1061|1061.4|1061|1061.8|1061|1061.4|1061|200
1629984840000|2021-08-26 13:34:00|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061|1205
1629984850000|2021-08-26 13:34:10|1061.6|1061.2|1062.2|1061.8|1062.2|1062|1061.4|1061.2|7727
1629984860000|2021-08-26 13:34:20|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1629984870000|2021-08-26 13:34:30|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1629984880000|2021-08-26 13:34:40|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|1132
1629984890000|2021-08-26 13:34:50|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|812
1629984900000|2021-08-26 13:35:00|1062.6|1062.6|1063.4|1063|1063.6|1063.2|1062.6|1062.6|487
1629984910000|2021-08-26 13:35:10|1063.6|1063.2|1064|1063.6|1064|1063.6|1063.6|1063.2|839
1629984920000|2021-08-26 13:35:20|1064.2|1063.8|1063.8|1063.4|1064.6|1064|1063.6|1063.4|2643
1629984930000|2021-08-26 13:35:30|1063.6|1063.2|1062.8|1062.4|1063.6|1063.2|1062.8|1062.4|2351
1629984940000|2021-08-26 13:35:40|1062.6|1062.2|1062.8|1062.4|1063|1062.6|1062.4|1062|480
1629984950000|2021-08-26 13:35:50|1062.6|1062.2|1062.2|1061.6|1062.8|1062.4|1062|1061.6|8162
1629984960000|2021-08-26 13:36:00|1062.4|1061.8|1062.6|1062.2|1062.8|1062.4|1062.4|1061.8|101
1629984970000|2021-08-26 13:36:10|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.2|0
1629984980000|2021-08-26 13:36:20|1063|1062.2|1062.8|1062.2|1063|1062.4|1062.6|1062.2|0
1629984990000|2021-08-26 13:36:30|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.2|1062|12607
1629985000000|2021-08-26 13:36:40|1062.8|1062.4|1062.6|1062.2|1063.2|1062.8|1062.4|1062|812
1629985010000|2021-08-26 13:36:50|1062.4||1062.6||1062.6||1062.4||0
1629985020000|2021-08-26 13:37:00|1062.8|1062.4|1062|1061.8|1062.8|1062.4|1062|1061.6|44
1629985030000|2021-08-26 13:37:10|1061.8|1061.6|1062.2|1061.8|1062.4|1062|1061.6|1061.2|11919
1629985040000|2021-08-26 13:37:20|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1061.8|601
1629985050000|2021-08-26 13:37:30|1063|1062.6|1063.8|1063.4|1064|1063.6|1063|1062.6|0
1629985060000|2021-08-26 13:37:40|1064|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.4|0
1629985070000|2021-08-26 13:37:50|1063.8|1063.6|1063.8|1063.2|1064|1063.8|1063.8|1063.2|3324
1629985080000|2021-08-26 13:38:00|1064|1063.4|1064|1063.8|1064.6|1064.2|1064|1063.4|4307
1629985090000|2021-08-26 13:38:10|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.4|1239
1629985100000|2021-08-26 13:38:20|1063.6|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.4|9
1629985110000|2021-08-26 13:38:30|1064.2|1063.8|1064|1063.6|1064.2|1064|1064|1063.6|1512
1629985120000|2021-08-26 13:38:40|1064.2|1063.8|1064.6|1064.2|1064.8|1064.2|1064.2|1063.6|1943
1629985130000|2021-08-26 13:38:50|1064.8|1064.4|1064.6|1064.2|1065|1064.6|1064.6|1064.2|6595
1629985140000|2021-08-26 13:39:00|1064.4|1064|1064.2|1063.8|1064.6|1064.4|1064.2|1063.8|610
1629985150000|2021-08-26 13:39:10|1064|1063.6|1063.8|1063.4|1064|1063.8|1063.8|1063.4|0
1629985160000|2021-08-26 13:39:20|1064|1063.2|1064|1063.4|1064.2|1063.8|1063.8|1063.2|1446
1629985170000|2021-08-26 13:39:30|1063.8|1063.2|1063.4|1062.8|1063.8|1063.2|1063.2|1062.8|124
1629985180000|2021-08-26 13:39:40|1063.6|1063|1063.2|1062.6|1063.6|1063|1063.2|1062.6|0
1629985190000|2021-08-26 13:39:50|1063|1062.8|1063|1062.4|1063.2|1062.8|1062.8|1062.4|7
1629985200000|2021-08-26 13:40:00|1062.8|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1629985210000|2021-08-26 13:40:10|1063.2|1062.6|1064.2|1063.8|1064.2|1063.8|1063.2|1062.6|522
1629985220000|2021-08-26 13:40:20|1064|1063.6|1063.6|1063|1064.2|1063.6|1063.4|1063|4928
1629985230000|2021-08-26 13:40:30|1063.4|1062.8|1063.8|1063.2|1063.8|1063.2|1063.2|1062.8|0
1629985240000|2021-08-26 13:40:40|1063.6|1063.4|1064|1063.4|1064|1063.6|1063.6|1063.4|0
1629985250000|2021-08-26 13:40:50|1064.2|1063.6|1064.4|1064|1064.4|1064|1064.2|1063.6|0
1629985260000|2021-08-26 13:41:00|1064.2|1064.2|1064.2|1063.6|1064.6|1064.2|1064|1063.6|9180
1629985270000|2021-08-26 13:41:10|1064|1063.8|1064|1063.4|1064.2|1063.8|1064|1063.4|0
1629985280000|2021-08-26 13:41:20|1064.2|1063.6|1064.2|1063.8|1064.4|1063.8|1064.2|1063.6|0
1629985290000|2021-08-26 13:41:30|1064.4|1063.6|1064.6|1064|1064.6|1064|1063.8|1063.4|648
1629985300000|2021-08-26 13:41:40|1064.4|1063.8|1064.4|1064|1064.6|1064|1064.4|1063.8|0
1629985310000|2021-08-26 13:41:50|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064|445
1629985320000|2021-08-26 13:42:00|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.2|11
1629985330000|2021-08-26 13:42:10|1064.8|1064.4|1064.6|1064.4|1065|1064.6|1064.6|1064.4|844
1629985340000|2021-08-26 13:42:20|1064.4|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064|24
1629985350000|2021-08-26 13:42:30|1065|1064.6|1064.6|1064.4|1065|1064.6|1064.6|1064.4|0
1629985360000|2021-08-26 13:42:40|1064.4|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|3
1629985370000|2021-08-26 13:42:50|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|0
1629985380000|2021-08-26 13:43:00|1064.8|1064.4|1064.8|1064.2|1065|1064.8|1064.8|1064.2|1202
1629985390000|2021-08-26 13:43:10|1064.6|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629985400000|2021-08-26 13:43:20|1064.6|1064|1064.4|1063.8|1064.6|1064.2|1064.4|1063.8|0
1629985410000|2021-08-26 13:43:30||1064||1063.8||1064||1063.8|0
1629985420000|2021-08-26 13:43:40||1064||1063.8||1064||1063.8|0
1629985430000|2021-08-26 13:43:50|1064.2|1063.6|1063.2|1062.8|1064.2|1063.8|1063|1062.6|3475
1629985440000|2021-08-26 13:44:00|1063.4|1062.6|1063.2|1062.8|1063.4|1063|1063.2|1062.6|72
1629985450000|2021-08-26 13:44:10||1062.6||1062.6||1062.8||1062.6|0
1629985460000|2021-08-26 13:44:20|1063|1062.4|1062.6|1062.2|1063|1062.4|1062.4|1062|2044
1629985470000|2021-08-26 13:44:30|1062.4|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.4|11
1629985480000|2021-08-26 13:44:40|1063|1062.6|1063.2|1062.8|1063.4|1063|1063|1062.6|0
1629985490000|2021-08-26 13:44:50|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|0
1629985500000|2021-08-26 13:45:00|1063.2|1063|1063.4|1063|1063.4|1063.2|1063.2|1062.8|1431
1629985510000|2021-08-26 13:45:10|1063.6|1062.8|1063.6|1063|1063.6|1063|1063|1062.8|1061
1629985520000|2021-08-26 13:45:20|1063.8|1063.2|1063.6|1063|1063.8|1063.4|1063.6|1063|0
1629985530000|2021-08-26 13:45:30|1063.8|1063.2|1064.6|1064.2|1064.6|1064.4|1063.8|1063.2|1000
1629985540000|2021-08-26 13:45:40|1064.8|1064.4|1065|1064.4|1065|1064.6|1064.6|1064.2|3380
1629985550000|2021-08-26 13:45:50|1064.8||1064.8||1065||1064.8||0
1629985560000|2021-08-26 13:46:00|1065|1064.6|1065|1064.8|1065|1064.8|1065|1064.6|1100
1629985570000|2021-08-26 13:46:10|1065.2|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|1552
1629985600000|2021-08-26 13:46:40|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1629985610000|2021-08-26 13:46:50|1065.4|1065|1065|1064.8|1065.6|1065.2|1065|1064.8|2402
1629985630000|2021-08-26 13:47:10|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.4|2630
1629985640000|2021-08-26 13:47:20|1065.2|1064.8|1065|1064.8|1065.4|1065|1064.8|1064.4|360
1629985650000|2021-08-26 13:47:30|1065.2|1065|1065.6|1065|1065.6|1065|1065.2|1064.8|862
1629985660000|2021-08-26 13:47:40|1065.4|1065.2|1066|1065.6|1066|1065.6|1065.4|1065.2|12
1629985670000|2021-08-26 13:47:50|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|317
1629985680000|2021-08-26 13:48:00|1066.2|1065.4|1066.2|1065.8|1066.4|1066|1066|1065.4|0
1629985690000|2021-08-26 13:48:10|1066|1065.6|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|1349
1629985700000|2021-08-26 13:48:20|1066|1065.4|1065.8|1065.4|1066|1065.4|1065.6|1065.4|0
1629985710000|2021-08-26 13:48:30|1065.4|1065.2|1065|1064.8|1065.6|1065.2|1065|1064.8|800
1629985720000|2021-08-26 13:48:40|1064.8|1064.6|1065.4|1065|1065.6|1065|1064.8|1064.6|218
1629985740000|2021-08-26 13:49:00|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|2414
1629985750000|2021-08-26 13:49:10|1065.8|1065.4|1065.2|1064.8|1065.8|1065.4|1065.2|1064.8|2025
1629985760000|2021-08-26 13:49:20|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|0
1629985770000|2021-08-26 13:49:30|1065.6|1065|1065.4|1064.8|1065.6|1065.2|1065.4|1064.8|0
1629985780000|2021-08-26 13:49:40|1065.2|1065|1065.4|1064.8|1065.4|1065|1065|1064.8|0
1629985790000|2021-08-26 13:49:50|1065.6|1065|1065.4|1065|1065.8|1065.6|1065.2|1065|3673
1629985800000|2021-08-26 13:50:00|1065.6|1065.2|1065.6|1065.2|1065.8|1065.6|1065.4|1065|1915
1629985810000|2021-08-26 13:50:10|1065.8|1065.4|1065.6|1065.2|1065.8|1065.6|1065.6|1065|5391
1629985820000|2021-08-26 13:50:20|1065.8|1065|1065.2|1064.8|1065.8|1065|1065|1064.6|224
1629985830000|2021-08-26 13:50:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1629985840000|2021-08-26 13:50:40|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1064.8|1064.4|3062
1629985850000|2021-08-26 13:50:50||1064.8||1065||1065||1064.8|0
1629985860000|2021-08-26 13:51:00|1065.4|1064.8|1065.4|1064.8|1065.6|1065.2|1065.2|1064.8|2041
1629985870000|2021-08-26 13:51:10|1065.2|1064.6|1065.4|1065|1065.4|1065|1065.2|1064.6|0
1629985880000|2021-08-26 13:51:20|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1629985890000|2021-08-26 13:51:30|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|0
1629985900000|2021-08-26 13:51:40|1065.4|1065.2|1065.6|1065|1065.6|1065.2|1065.2|1065|566
1629985910000|2021-08-26 13:51:50|1065.4|1065.2|1065.2|1064.8|1065.4|1065.2|1065|1064.8|1581
1629985920000|2021-08-26 13:52:00|1065|1064.6|1065.2|1064.6|1065.2|1064.6|1064.8|1064.4|318
1629985930000|2021-08-26 13:52:10|1065|1064.4|1064.8|1064.6|1065|1064.6|1064.8|1064.4|0
1629985940000|2021-08-26 13:52:20|1065||1065||1065||1064.8||14
1629985950000|2021-08-26 13:52:30|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|350
1629985960000|2021-08-26 13:52:40|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|852
1629985970000|2021-08-26 13:52:50|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|455
1629985980000|2021-08-26 13:53:00|1064.6|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629985990000|2021-08-26 13:53:10|1065|1064.4|1065|1064.6|1065.2|1064.8|1065|1064.4|38
1629986000000|2021-08-26 13:53:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.2|28
1629986010000|2021-08-26 13:53:30|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.6|1992
1629986020000|2021-08-26 13:53:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065|0
1629986030000|2021-08-26 13:53:50|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065|2061
1629986050000|2021-08-26 13:54:10|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629986060000|2021-08-26 13:54:20|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|3494
1629986070000|2021-08-26 13:54:30|1065.6|1065.2|1066|1065.8|1066.4|1066|1065.4|1065.2|5996
1629986080000|2021-08-26 13:54:40|1065.8|1065.6|1065.6|1065.4|1065.8|1065.6|1065.6|1065.2|4602
1629986100000|2021-08-26 13:55:00|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.4|0
1629986110000|2021-08-26 13:55:10|1065.6||1065.8||1065.8||1065.6||0
1629986120000|2021-08-26 13:55:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065|202
1629986140000|2021-08-26 13:55:40|1065.4||1065.4||1065.6||1065.4||0
1629986150000|2021-08-26 13:55:50||1065||1065||1065||1065|1189
1629986160000|2021-08-26 13:56:00|1065.2|1064.8|1065|1064.6|1065.4|1064.8|1064.8|1064.6|4596
1629986170000|2021-08-26 13:56:10|1064.8|1064.8|1065|1064.4|1065|1064.8|1064.8|1064.4|0
1629986180000|2021-08-26 13:56:20|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1629986190000|2021-08-26 13:56:30|1065.2|1064.8|1065.6|1065|1065.6|1065.2|1065.2|1064.8|1282
1629986200000|2021-08-26 13:56:40|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1629986210000|2021-08-26 13:56:50||1065.4||1065.2||1065.4||1065.2|0
1629986220000|2021-08-26 13:57:00|1065.4|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|0
1629986230000|2021-08-26 13:57:10|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.4|1065|0
1629986250000|2021-08-26 13:57:30|1065.6|1065.2|1065.4|1065|1065.6|1065.4|1065.4|1065|0
1629986260000|2021-08-26 13:57:40|1065.6||1065.4||1065.6||1065.4||50
1629986280000|2021-08-26 13:58:00|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|4002
1629986290000|2021-08-26 13:58:10|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|4000
1629986300000|2021-08-26 13:58:20|1065|1065|1065.2|1064.8|1065.2|1065|1065|1064.8|1088
1629986310000|2021-08-26 13:58:30|1065||1065||1065.2||1065||0
1629986320000|2021-08-26 13:58:40|1065.2||1065||1065.2||1065||0
1629986330000|2021-08-26 13:58:50|1065.2|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1065|1
1629986340000|2021-08-26 13:59:00|1065.6|1065.4|1066|1065.6|1066|1065.8|1065.6|1065.4|1628
1629986350000|2021-08-26 13:59:10|1066.2|1065.8|1066.6|1066.2|1066.6|1066.2|1066|1065.8|8322
1629986360000|2021-08-26 13:59:20|1066.8|1066.4|1066.8|1066.4|1067|1066.8|1066.6|1066.2|1149
1629986370000|2021-08-26 13:59:30|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|2205
1629986390000|2021-08-26 13:59:50|1066.2||1066.6||1066.6||1066.2||0
1629986400000|2021-08-26 14:00:00|1066.8|1066.2|1066.6|1066.4|1066.8|1066.6|1066.6|1066.2|102
1629986410000|2021-08-26 14:00:10|1066.4|1066.2|1066.4|1066|1066.6|1066.4|1066.2|1066|3488
1629986420000|2021-08-26 14:00:20|1066.2|1065.8|1066.6|1066.2|1066.8|1066.4|1066.2|1065.8|1807
1629986430000|2021-08-26 14:00:30|1066.4|1066|1066.6|1066.2|1066.8|1066.4|1066.4|1066|0
1629986440000|2021-08-26 14:00:40|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|0
1629986450000|2021-08-26 14:00:50||1066.4||1066.6||1066.6||1066.4|167
1629986460000|2021-08-26 14:01:00|1066.6|1066.4|1066.6|1066|1066.6|1066.4|1066.6|1066|6
1629986470000|2021-08-26 14:01:10|1066.8|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1629986480000|2021-08-26 14:01:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|325
1629986490000|2021-08-26 14:01:30|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|1376
1629986500000|2021-08-26 14:01:40|1066.6|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|0
1629986510000|2021-08-26 14:01:50|1066|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.6|1
1629986520000|2021-08-26 14:02:00|1066|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|1016
1629986530000|2021-08-26 14:02:10|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629986540000|2021-08-26 14:02:20|1065.6||1065.6||1065.6||1065.6||0
1629986550000|2021-08-26 14:02:30|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.2|1065|588
1629986560000|2021-08-26 14:02:40|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1479
1629986570000|2021-08-26 14:02:50||1065||1064.8||1065||1064.8|0
1629986580000|2021-08-26 14:03:00|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|0
1629986590000|2021-08-26 14:03:10||1064.8||1064.6||1064.8||1064.6|0
1629986600000|2021-08-26 14:03:20|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1065.2|1064.8|467
1629986610000|2021-08-26 14:03:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|580
1629986640000|2021-08-26 14:04:00|1065||1065.2||1065.2||1065||0
1629986650000|2021-08-26 14:04:10||1065||1065||1065||1065|0
1629986660000|2021-08-26 14:04:20|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|29
1629986680000|2021-08-26 14:04:40|1065.4|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|0
1629986690000|2021-08-26 14:04:50|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.2|1065|1094
1629986710000|2021-08-26 14:05:10|1065.2|1065.2|1065.8|1065.2|1065.8|1065.6|1065.2|1065.2|461
1629986720000|2021-08-26 14:05:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1629986730000|2021-08-26 14:05:30|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|27
1629986750000|2021-08-26 14:05:50|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.6|1377
1629986760000|2021-08-26 14:06:00|1065.2|1064.4|1065.2|1065|1065.2|1065|1065.2|1064.4|634
1629986770000|2021-08-26 14:06:10|1065.4|1064.8|1065|1064.6|1065.4|1064.8|1065|1064.6|0
1629986780000|2021-08-26 14:06:20|1064.8|1064.4|1064.4|1064.2|1064.8|1064.4|1064.4|1064|520
1629986790000|2021-08-26 14:06:30|1064.2|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|627
1629986800000|2021-08-26 14:06:40|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|2
1629986810000|2021-08-26 14:06:50|1064.4|1064|1064.6|1064|1064.6|1064.4|1064.4|1064|0
1629986820000|2021-08-26 14:07:00||1064.2||1064.2||1064.4||1064.2|0
1629986830000|2021-08-26 14:07:10|||||||||10
1629986840000|2021-08-26 14:07:20|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|405
1629986850000|2021-08-26 14:07:30|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|0
1629986870000|2021-08-26 14:07:50|1064.8||1065||1065||1064.8||0
1629986880000|2021-08-26 14:08:00|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1629986890000|2021-08-26 14:08:10|1065.4|1065|1065.4|1065.2|1065.6|1065.2|1065.4|1065|0
1629986900000|2021-08-26 14:08:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.4|1065.2|600
1629986910000|2021-08-26 14:08:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|1746
1629986930000|2021-08-26 14:08:50|1065.8|1065.4|1066|1065.6|1066|1065.8|1065.8|1065.4|374
1629986940000|2021-08-26 14:09:00|1065.8|1065.8|1066.2|1065.8|1066.2|1065.8|1065.8|1065.8|0
1629986950000|2021-08-26 14:09:10|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|1021
1629986960000|2021-08-26 14:09:20|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1629986970000|2021-08-26 14:09:30|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.4|1066|0
1629986980000|2021-08-26 14:09:40|1066.2|1065.8|1066.2|1065.8|1066.4|1065.8|1066|1065.6|3256
1629986990000|2021-08-26 14:09:50|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|455
1629987000000|2021-08-26 14:10:00|1065.8|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.6|473
1629987010000|2021-08-26 14:10:10||1065.8||1065.8||1065.8||1065.8|0
1629987020000|2021-08-26 14:10:20||1065.6||1065.8||1065.8||1065.6|0
1629987030000|2021-08-26 14:10:30|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.6|0
1629987040000|2021-08-26 14:10:40|1066||1066||1066||1065.8||356
1629987050000|2021-08-26 14:10:50|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.6|0
1629987060000|2021-08-26 14:11:00|1065.8|1065.4|1065.8|1065.4|1066|1065.4|1065.8|1065.2|398
1629987080000|2021-08-26 14:11:20|1065.6||1065.6||1065.6||1065.6||0
1629987090000|2021-08-26 14:11:30|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|504
1629987100000|2021-08-26 14:11:40|1065.6|1065.6|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|2060
1629987110000|2021-08-26 14:11:50||1065.6||1065.4||1065.6||1065.4|0
1629987120000|2021-08-26 14:12:00||1065.6||1065.4||1065.6||1065.4|0
1629987130000|2021-08-26 14:12:10|1066|1065.6|1066.6|1066.4|1066.8|1066.4|1066|1065.6|34722
1629987140000|2021-08-26 14:12:20|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.6|1066|0
1629987150000|2021-08-26 14:12:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|740
1629987160000|2021-08-26 14:12:40|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|1158
1629987170000|2021-08-26 14:12:50|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.6|0
1629987180000|2021-08-26 14:13:00|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|627
1629987190000|2021-08-26 14:13:10|1065.8|1065.4|1066.2|1066|1066.2|1066|1065.8|1065.4|13728
1629987200000|2021-08-26 14:13:20|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|8358
1629987210000|2021-08-26 14:13:30|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.4|2306
1629987220000|2021-08-26 14:13:40|1066.2||1066.2||1066.2||1066.2||0
1629987230000|2021-08-26 14:13:50|1066||1066||1066||1066||0
1629987240000|2021-08-26 14:14:00|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629987250000|2021-08-26 14:14:10|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.4|0
1629987260000|2021-08-26 14:14:20|1065.8|1065.2|1065.2|1064.8|1065.8|1065.2|1065.2|1064.8|24
1629987270000|2021-08-26 14:14:30|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|464
1629987280000|2021-08-26 14:14:40|1065.4|1065.4|1066|1065.8|1066|1065.8|1065.4|1065.4|981
1629987290000|2021-08-26 14:14:50|1066.2|1066|1066.2|1065.8|1066.2|1066|1066|1065.6|1963
1629987300000|2021-08-26 14:15:00|1066.4|1066|1066.6|1066.2|1066.6|1066.4|1066.2|1066|2522
1629987310000|2021-08-26 14:15:10|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1066|0
1629987320000|2021-08-26 14:15:20|1066.8|1066.4|1066.8|1066.6|1066.8|1066.6|1066.6|1066.4|0
1629987330000|2021-08-26 14:15:30|1067|1066.8|1067|1066.6|1067|1066.8|1066.8|1066.6|1820
1629987340000|2021-08-26 14:15:40|1066.8|1066.8|1067|1066.6|1067|1066.8|1066.8|1066.6|0
1629987350000|2021-08-26 14:15:50|1066.8|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.4|1446
1629987360000|2021-08-26 14:16:00|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1629987370000|2021-08-26 14:16:10|1067.2|1066.8|1067.2|1067|1067.4|1067|1067.2|1066.8|4237
1629987380000|2021-08-26 14:16:20|1067|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|1
1629987390000|2021-08-26 14:16:30|1067|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.4|1749
1629987410000|2021-08-26 14:16:50|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.4|0
1629987420000|2021-08-26 14:17:00|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|492
1629987430000|2021-08-26 14:17:10|1066.6||1066.8||1066.8||1066.6||0
1629987440000|2021-08-26 14:17:20|1066.6||1066.8||1066.8||1066.6||0
1629987450000|2021-08-26 14:17:30||1066.6||1066.4||1066.6||1066.4|0
1629987460000|2021-08-26 14:17:40|1066.6|1066.2|1066.2|1065.8|1066.8|1066.2|1066.2|1065.8|2331
1629987470000|2021-08-26 14:17:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066|1065.6|0
1629987480000|2021-08-26 14:18:00|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1629987490000|2021-08-26 14:18:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1629987500000|2021-08-26 14:18:20|1065.6|1065.6|1065.6|1065.2|1065.8|1065.6|1065.4|1065|2485
1629987510000|2021-08-26 14:18:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|905
1629987520000|2021-08-26 14:18:40|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|242
1629987530000|2021-08-26 14:18:50|1066|1065.2|1065.6|1065.4|1066|1065.4|1065.6|1065.2|0
1629987540000|2021-08-26 14:19:00|1065.8||1065.6||1065.8||1065.6||0
1629987550000|2021-08-26 14:19:10|1065.4|1065.2|1065.6|1065.2|1065.6|1065.4|1065.2|1065|21308
1629987560000|2021-08-26 14:19:20|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065|18
1629987570000|2021-08-26 14:19:30|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|0
1629987580000|2021-08-26 14:19:40|1065.6||1065.4||1065.6||1065.4||0
1629987590000|2021-08-26 14:19:50|1065.6|1064.8|1065.6|1065.2|1065.6|1065.4|1065.6|1064.8|0
1629987600000|2021-08-26 14:20:00|1065.2|1065.4|1065.4|1065|1065.6|1065.4|1065.2|1065|5000
1629987610000|2021-08-26 14:20:10|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1629987620000|2021-08-26 14:20:20|1065.4|1065|1065.4|1065|1065.6|1065|1065.2|1065|0
1629987630000|2021-08-26 14:20:30|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|250
1629987650000|2021-08-26 14:20:50|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|2
1629987660000|2021-08-26 14:21:00|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1065|1710
1629987670000|2021-08-26 14:21:10|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|45
1629987680000|2021-08-26 14:21:20|1065.6|1065.2|1065.6|1065.2|1065.8|1065.6|1065.4|1065.2|688
1629987690000|2021-08-26 14:21:30|1065.4|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|1585
1629987700000|2021-08-26 14:21:40|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.2|1065|120
1629987710000|2021-08-26 14:21:50|1065.2||1065.4||1065.4||1065.2||0
1629987720000|2021-08-26 14:22:00|1065.2||1065.2||1065.4||1065.2||0
1629987730000|2021-08-26 14:22:10|1065.4|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065|1279
1629987750000|2021-08-26 14:22:30|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|2000
1629987760000|2021-08-26 14:22:40||1065.4||1065.2||1065.4||1065.2|0
1629987770000|2021-08-26 14:22:50|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|2407
1629987780000|2021-08-26 14:23:00|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1629987790000|2021-08-26 14:23:10|1065.4|1065|1065.8|1065.4|1065.8|1065.6|1065.4|1065|1609
1629987800000|2021-08-26 14:23:20|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1629987810000|2021-08-26 14:23:30|1066|1065.2|1065.8|1065.4|1066|1065.4|1065.6|1065.2|0
1629987820000|2021-08-26 14:23:40|1065.6||1065.6||1065.6||1065.6||0
1629987830000|2021-08-26 14:23:50|1065.8|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|3012
1629987840000|2021-08-26 14:24:00|1065.8|1065.6|1066|1065.6|1066|1065.8|1065.8|1065.4|6157
1629987860000|2021-08-26 14:24:20|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065|2
1629987870000|2021-08-26 14:24:30||1065.4||1065.2||1065.4||1065.2|0
1629987880000|2021-08-26 14:24:40|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1629987890000|2021-08-26 14:24:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|0
1629987900000|2021-08-26 14:25:00|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|375
1629987910000|2021-08-26 14:25:10|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|300
1629987920000|2021-08-26 14:25:20|1065.4||1065.6||1065.6||1065.4||0
1629987930000|2021-08-26 14:25:30||1065||1065.2||1065.2||1065|0
1629987940000|2021-08-26 14:25:40|1065.4|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065|272
1629987950000|2021-08-26 14:25:50|1065.4|1065|1064.4|1064|1065.6|1065|1064.2|1064|5747
1629987960000|2021-08-26 14:26:00|1064.2|1063.8|1063.8|1063.4|1064.4|1064|1063.2|1063|6199
1629987970000|2021-08-26 14:26:10|1064|1063.6|1063.8|1063.2|1064.2|1063.8|1063.6|1063.2|2389
1629987980000|2021-08-26 14:26:20|1063.6|1063|1063.2|1063|1064|1063.6|1063.2|1063|3472
1629987990000|2021-08-26 14:26:30|1063|1062.8|1062.2|1061.8|1063.2|1062.8|1062|1061.6|2219
1629988000000|2021-08-26 14:26:40|1062|1061.6|1061.8|1061.4|1062.6|1062|1061.8|1061.4|0
1629988010000|2021-08-26 14:26:50|1061.6|1061.2|1061.2|1060.8|1062.4|1062|1061.2|1060.8|2878
1629988020000|2021-08-26 14:27:00|1061.4|1061|1061.4|1061|1061.4|1061|1060.8|1060.2|6798
1629988030000|2021-08-26 14:27:10|1061.6|1061.2|1062.2|1061.8|1062.4|1062|1061.4|1061.2|1000
1629988040000|2021-08-26 14:27:20|1062.4|1062|1062.8|1062.4|1063|1062.6|1062.4|1062|4723
1629988050000|2021-08-26 14:27:30|1062.6|1062.2|1063|1062.4|1063|1062.6|1062.2|1061.8|6322
1629988060000|2021-08-26 14:27:40|1062.8|1062.6|1063.2|1062.8|1063.4|1063|1062.8|1062.4|6994
1629988070000|2021-08-26 14:27:50|1063.4|1063|1063.6|1063.2|1063.8|1063.4|1063.2|1062.8|2375
1629988080000|2021-08-26 14:28:00|1063.8|1063.4|1063.4|1063|1064|1063.6|1063.4|1063|4264
1629988090000|2021-08-26 14:28:10|1063.6|1063.2|1063.6|1063.2|1064|1063.6|1063.4|1063|2000
1629988100000|2021-08-26 14:28:20|1063.8|1063|1064|1063.6|1064|1063.6|1063.4|1063|0
1629988110000|2021-08-26 14:28:30|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.6|1063.4|2683
1629988120000|2021-08-26 14:28:40|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|1435
1629988130000|2021-08-26 14:28:50|1064.2|1063.8|1064.4|1063.8|1064.4|1064|1064|1063.8|1368
1629988140000|2021-08-26 14:29:00|1064.2|1064|1064.4|1064|1064.4|1064|1064|1063.6|276
1629988160000|2021-08-26 14:29:20|1064.6||1064.4||1064.6||1064.4||0
1629988180000|2021-08-26 14:29:40|1064|1063.8|1064.4|1064|1064.6|1064.2|1064|1063.6|27009
1629988190000|2021-08-26 14:29:50|1064.2|1064.2|1064.8|1064.4|1064.8|1064.4|1064.2|1063.8|1215
1629988200000|2021-08-26 14:30:00|1064.6|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.2|1605
1629988210000|2021-08-26 14:30:10|1064.6|1064.2|1064.4|1064|1064.8|1064.2|1064.4|1064|18
1629988220000|2021-08-26 14:30:20|1064.2|1063.8|1064.4|1064|1065.2|1065|1064|1063.6|14727
1629988230000|2021-08-26 14:30:30|1064.6|1063.8|1064.6|1064|1064.6|1064.4|1064.4|1063.8|83
1629988240000|2021-08-26 14:30:40|1064.4|1064.2|1064.8|1064.4|1064.8|1064.6|1064.4|1064|778
1629988250000|2021-08-26 14:30:50|1064.6|1064.2|1064.6|1064.4|1064.8|1064.4|1064.6|1064.2|31
1629988260000|2021-08-26 14:31:00|1064.8|1064.6|1065.4|1065|1065.4|1065|1064.8|1064.4|1937
1629988270000|2021-08-26 14:31:10|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065|0
1629988280000|2021-08-26 14:31:20|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.4|1065.2|633
1629988290000|2021-08-26 14:31:30|1065.6|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|2435
1629988300000|2021-08-26 14:31:40|1065.4|1065|1065|1064.4|1065.4|1065|1064.6|1064.4|6611
1629988310000|2021-08-26 14:31:50|1064.8|1064.6|1064.8|1064.4|1065|1064.8|1064.8|1064.4|312
1629988320000|2021-08-26 14:32:00|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.2|0
1629988330000|2021-08-26 14:32:10|1064.4|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|15743
1629988340000|2021-08-26 14:32:20|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|460
1629988350000|2021-08-26 14:32:30|1064.8|1064.8|1065.2|1065|1065.2|1065|1064.8|1064.8|100
1629988360000|2021-08-26 14:32:40|1065|1064.8|1065.2|1064.8|1065.4|1065.2|1065|1064.6|2807
1629988370000|2021-08-26 14:32:50||1065||1065||1065||1064.8|715
1629988380000|2021-08-26 14:33:00|1065|1064.8|1065.2|1065|1065.4|1065.2|1065|1064.6|2
1629988390000|2021-08-26 14:33:10|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.8|1064.4|276
1629988400000|2021-08-26 14:33:20|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|1936
1629988410000|2021-08-26 14:33:30|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064|1063.8|70
1629988420000|2021-08-26 14:33:40|1064.8|1064|1064.6|1064.2|1064.8|1064.4|1064.4|1064|0
1629988430000|2021-08-26 14:33:50|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|16
1629988440000|2021-08-26 14:34:00|1064.8|1064|1064.2|1063.8|1064.8|1064|1064.2|1063.8|2059
1629988450000|2021-08-26 14:34:10|1064|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|1000
1629988460000|2021-08-26 14:34:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1629988470000|2021-08-26 14:34:30|1063.6|1063.2|1064|1063.6|1064|1063.8|1063.6|1063.2|1049
1629988480000|2021-08-26 14:34:40|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|600
1629988490000|2021-08-26 14:34:50|1064|1063.6|1064.2|1063.8|1064.4|1064|1064|1063.6|0
1629988500000|2021-08-26 14:35:00|1064.4|1064|1064.6|1064|1064.8|1064.4|1064.2|1063.8|442
1629988510000|2021-08-26 14:35:10||1064.2||1064.2||1064.4||1064.2|0
1629988520000|2021-08-26 14:35:20|1064.8|1064.4|1064.6|1064.2|1064.8|1064.6|1064|1063.8|12275
1629988530000|2021-08-26 14:35:30|1064.8|1064.4|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|4994
1629988540000|2021-08-26 14:35:40|1065.4|1064.6|1065.2|1064.6|1065.4|1064.8|1065|1064.6|0
1629988550000|2021-08-26 14:35:50|1065|1064.8|1065.2|1064.8|1065.4|1064.8|1065|1064.6|0
1629988560000|2021-08-26 14:36:00|1065.4|1065|1065|1064.6|1065.4|1065|1064.8|1064.6|1718
1629988570000|2021-08-26 14:36:10|1065.2|1064.8|1064.8|1064.2|1065.4|1065|1064.6|1064.2|433
1629988580000|2021-08-26 14:36:20|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1629988590000|2021-08-26 14:36:30|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.6|1064.4|0
1629988600000|2021-08-26 14:36:40|1064.6|1064.2|1065|1064.4|1065|1064.4|1064.6|1064.2|0
1629988610000|2021-08-26 14:36:50|1064.8|1064.6|1065|1064.8|1065.2|1064.8|1064.8|1064.6|931
1629988620000|2021-08-26 14:37:00|1065.2|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.6|316
1629988630000|2021-08-26 14:37:10|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.2|881
1629988640000|2021-08-26 14:37:20|1064.6||1064.8||1064.8||1064.6||0
1629988650000|2021-08-26 14:37:30|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|0
1629988660000|2021-08-26 14:37:40|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.4|1064.2|680
1629988670000|2021-08-26 14:37:50|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|0
1629988680000|2021-08-26 14:38:00|1064.4|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|0
1629988690000|2021-08-26 14:38:10|1064.4|1064|1064.4|1063.8|1064.6|1064|1064|1063.6|0
1629988700000|2021-08-26 14:38:20|1064.2|1064|1063.8|1063.4|1064.4|1064.2|1063.8|1063.4|917
1629988710000|2021-08-26 14:38:30|1064|1063.2|1063.8|1063.4|1064|1063.6|1063.8|1063.2|1774
1629988720000|2021-08-26 14:38:40|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.4|0
1629988730000|2021-08-26 14:38:50|1063.6|1063.4|1063.2|1062.8|1063.8|1063.4|1063.2|1062.8|4658
1629988740000|2021-08-26 14:39:00|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1629988750000|2021-08-26 14:39:10|1063|1063|1063.2|1062.6|1063.2|1063|1063|1062.6|1446
1629988760000|2021-08-26 14:39:20|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|100
1629988770000|2021-08-26 14:39:30|1063.4|1063|1063.2|1062.6|1063.4|1063.2|1063.2|1062.6|3365
1629988780000|2021-08-26 14:39:40|1063.4|1062.8|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|602
1629988790000|2021-08-26 14:39:50|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|0
1629988800000|2021-08-26 14:40:00|1062.8|1062.4|1063|1062.6|1063.2|1062.6|1062.6|1062.2|3073
1629988810000|2021-08-26 14:40:10|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.6|0
1629988820000|2021-08-26 14:40:20|1063|1063|1063|1062.4|1063.2|1063|1062.8|1062.4|530
1629988830000|2021-08-26 14:40:30|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|436
1629988840000|2021-08-26 14:40:40|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|0
1629988850000|2021-08-26 14:40:50|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.4|1062|9408
1629988860000|2021-08-26 14:41:00|1062.6|1062.2|1062.4|1062.2|1062.8|1062.4|1062.4|1062.2|3
1629988870000|2021-08-26 14:41:10|1062.6|1062|1062.4|1062|1062.6|1062|1062.2|1062|1836
1629988880000|2021-08-26 14:41:20|1062.6|1062.2|1062.8|1062.4|1063|1062.6|1062.6|1062.2|1901
1629988890000|2021-08-26 14:41:30|1063.2|1062.6|1062.6|1062.2|1063.4|1063|1062.4|1062|22037
1629988900000|2021-08-26 14:41:40|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1629988910000|2021-08-26 14:41:50|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.4|1062|1097
1629988920000|2021-08-26 14:42:00|1063|1062.4|1063|1062.6|1063.2|1062.8|1062.8|1062.4|12020
1629988930000|2021-08-26 14:42:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1629988940000|2021-08-26 14:42:20||1062.6||1062.4||1062.6||1062.4|2638
1629988950000|2021-08-26 14:42:30|1062.6|1062.2|1062.6|1062.2|1062.8|1062.2|1062.6|1062.2|0
1629988960000|2021-08-26 14:42:40|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.2|1061.6|11613
1629988970000|2021-08-26 14:42:50|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|0
1629988980000|2021-08-26 14:43:00|1062|1062|1062.2|1061.8|1062.6|1062|1062|1061.8|963
1629988990000|2021-08-26 14:43:10|1062|1061.6|1062|1061.4|1062|1061.6|1061.6|1061.2|895
1629989000000|2021-08-26 14:43:20|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|0
1629989010000|2021-08-26 14:43:30|1061.6|1061.6|1061.8|1061.4|1061.8|1061.6|1061.6|1061.4|1421
1629989020000|2021-08-26 14:43:40|1062|1061.2|1061.8|1061.4|1062|1061.4|1061.6|1061.2|701
1629989030000|2021-08-26 14:43:50|1062|1061.8|1061.8|1061.6|1062|1061.8|1061.8|1061.6|3478
1629989040000|2021-08-26 14:44:00|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.6|5179
1629989050000|2021-08-26 14:44:10|1062|1061.6|1062|1061.8|1062.2|1061.8|1062|1061.6|18
1629989060000|2021-08-26 14:44:20|1062.2|1062|1062.2|1062|1062.2|1062|1062|1061.8|0
1629989070000|2021-08-26 14:44:30|1062|1061.8|1062.2|1061.8|1062.2|1062|1061.8|1061.6|2644
1629989080000|2021-08-26 14:44:40|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|5524
1629989090000|2021-08-26 14:44:50|1061.8|1061.2|1061.6|1061.2|1062|1061.2|1061.6|1061.2|0
1629989100000|2021-08-26 14:45:00|1061.8|1061.4|1062|1061.6|1062.2|1061.6|1061.8|1061.4|0
1629989110000|2021-08-26 14:45:10|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1629989120000|2021-08-26 14:45:20|1062.2|1061.8|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|20800
1629989130000|2021-08-26 14:45:30|1062|1061.6|1062.2|1061.8|1062.4|1061.8|1061.8|1061.6|0
1629989140000|2021-08-26 14:45:40|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1062|0
1629989150000|2021-08-26 14:45:50|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.4|1062|8
1629989160000|2021-08-26 14:46:00|1062.2|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|278
1629989170000|2021-08-26 14:46:10|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1629989180000|2021-08-26 14:46:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1062|0
1629989190000|2021-08-26 14:46:30|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062|2447
1629989200000|2021-08-26 14:46:40|1063|1062.6|1063|1062.4|1063|1062.8|1062.8|1062.4|0
1629989210000|2021-08-26 14:46:50|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|879
1629989220000|2021-08-26 14:47:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|2500
1629989230000|2021-08-26 14:47:10|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.2|0
1629989240000|2021-08-26 14:47:20|1062.8||1062.8||1062.8||1062.8||0
1629989260000|2021-08-26 14:47:40|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|146
1629989270000|2021-08-26 14:47:50|1062.4||1062.4||1062.6||1062.4||0
1629989280000|2021-08-26 14:48:00|1062.2|1062|1062.2|1062|1062.4|1062|1062.2|1062|3015
1629989290000|2021-08-26 14:48:10|1062.4|1061.8|1062|1061.8|1062.4|1061.8|1062|1061.8|2976
1629989300000|2021-08-26 14:48:20|1061.8|1061.6|1061.4|1061|1062|1061.6|1061.4|1061|1704
1629989310000|2021-08-26 14:48:30||1061.2||1061||1061.2||1061|0
1629989320000|2021-08-26 14:48:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|730
1629989330000|2021-08-26 14:48:50|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1629989340000|2021-08-26 14:49:00|1061.4|1061|1061.4|1061|1061.4|1061.2|1060.8|1060.6|9814
1629989350000|2021-08-26 14:49:10|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1060.8|0
1629989360000|2021-08-26 14:49:20|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|1977
1629989370000|2021-08-26 14:49:30|1061|1060.6|1061|1060.4|1061|1060.6|1060.8|1060.4|0
1629989380000|2021-08-26 14:49:40|1060.8|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.6|460
1629989390000|2021-08-26 14:49:50|1060.8||1061||1061||1060.8||0
1629989400000|2021-08-26 14:50:00|1060.8|1060.4|1060.8|1060.6|1061|1060.6|1060.6|1060.4|1181
1629989410000|2021-08-26 14:50:10|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|3
1629989420000|2021-08-26 14:50:20|1060.6||1060.8||1060.8||1060.6||0
1629989430000|2021-08-26 14:50:30|1060.6|1060.2|1059.8|1059.4|1060.8|1060.2|1059.8|1059.4|4540
1629989440000|2021-08-26 14:50:40|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1059.8|1059.4|291
1629989450000|2021-08-26 14:50:50|1060|1059.8|1060|1059.4|1060.2|1060|1059.8|1059.4|471
1629989460000|2021-08-26 14:51:00|1059.8|1059.2|1059.6|1059.2|1059.8|1059.2|1059.4|1059|1209
1629989470000|2021-08-26 14:51:10|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1629989480000|2021-08-26 14:51:20|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.2|1059|0
1629989490000|2021-08-26 14:51:30|1059.6|1059.2|1059.4|1059.2|1059.6|1059.2|1059.2|1059|1177
1629989500000|2021-08-26 14:51:40|1059.2|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|323
1629989510000|2021-08-26 14:51:50|1059.4|1059|1059.6|1059|1059.6|1059.2|1059.4|1059|0
1629989520000|2021-08-26 14:52:00|1059.4|1059.2|1059|1058.6|1059.6|1059.2|1059|1058.6|2698
1629989530000|2021-08-26 14:52:10|1059.2|1058.8|1059.2|1058.8|1059.2|1059|1059.2|1058.8|0
1629989540000|2021-08-26 14:52:20||1059||1058.8||1059||1058.8|0
1629989560000|2021-08-26 14:52:40|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|15069
1629989570000|2021-08-26 14:52:50|1058.6|1058.2|1058.6|1058.4|1058.8|1058.4|1058.6|1058.2|0
1629989580000|2021-08-26 14:53:00|1058.4|1058.2|1058.8|1058.2|1058.8|1058.4|1058.4|1058|2677
1629989590000|2021-08-26 14:53:10|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|958
1629989600000|2021-08-26 14:53:20|1058.6||1058.8||1058.8||1058.6||0
1629989620000|2021-08-26 14:53:40|1058.6|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|1426
1629989630000|2021-08-26 14:53:50|1058.6|1058.6|1058.6|1058.4|1058.8|1058.6|1058.6|1058.4|515
1629989640000|2021-08-26 14:54:00|1058.4|1058.2|1058.4|1058|1058.6|1058.2|1058.2|1058|4694
1629989650000|2021-08-26 14:54:10|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058|1057.6|41783
1629989660000|2021-08-26 14:54:20|1058|1057.6|1057.6|1057.2|1058|1057.6|1057.6|1057.2|1880
1629989670000|2021-08-26 14:54:30||1057||1057.2||1057.4||1057|0
1629989680000|2021-08-26 14:54:40|1057.4|1057.4|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|500
1629989690000|2021-08-26 14:54:50|1057.4||1057.4||1057.4||1057.4||0
1629989700000|2021-08-26 14:55:00|1057.6|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|5517
1629989710000|2021-08-26 14:55:10|1057.8|1057.4|1057.8|1057.6|1057.8|1057.6|1057.6|1057.2|495
1629989720000|2021-08-26 14:55:20|1057.6|1057.4|1057.2|1056.8|1057.8|1057.4|1057.2|1056.6|2411
1629989730000|2021-08-26 14:55:30|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.4|1057|763
1629989740000|2021-08-26 14:55:40|1057.2|1056.8|1057.4|1057.2|1057.6|1057.2|1057.2|1056.8|4326
1629989750000|2021-08-26 14:55:50|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|374
1629989760000|2021-08-26 14:56:00|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|4878
1629989770000|2021-08-26 14:56:10|1057.8|1057.4|1057.6|1057.2|1058|1057.4|1057.6|1057.2|881
1629989780000|2021-08-26 14:56:20|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.4|0
1629989790000|2021-08-26 14:56:30|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057|506
1629989800000|2021-08-26 14:56:40|1057.8|1057.4|1057.8|1057.2|1058|1057.6|1057.6|1057.2|2344
1629989810000|2021-08-26 14:56:50|1057.6|1057|1057.2|1057|1057.6|1057|1057.2|1057|0
1629989820000|2021-08-26 14:57:00|1057|1056.8|1056.8|1056.4|1057|1056.8|1056.4|1056|16791
1629989830000|2021-08-26 14:57:10|1056.6|1056.2|1056.4|1056.2|1056.8|1056.2|1056.4|1056.2|443
1629989840000|2021-08-26 14:57:20|1056.6||1056.4||1056.6||1056.4||0
1629989850000|2021-08-26 14:57:30|1056.6||1056.6||1056.6||1056.6||714
1629989860000|2021-08-26 14:57:40|1056.4||1056.4||1056.4||1056.4||0
1629989870000|2021-08-26 14:57:50|1056.6|1056.4|1056.4|1056|1056.6|1056.4|1056.4|1056|2847
1629989880000|2021-08-26 14:58:00|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|844
1629989890000|2021-08-26 14:58:10|1056.6|1056.2|1056.6|1056.4|1056.6|1056.4|1056.4|1056.2|1801
1629989900000|2021-08-26 14:58:20|1056.4|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1056|3076
1629989910000|2021-08-26 14:58:30|1056.2|1056.2|1056.4|1056.2|1056.4|1056.2|1056.2|1056.2|511
1629989920000|2021-08-26 14:58:40|1056.6|1056.4|1056.6|1056.4|1056.8|1056.6|1056.6|1056.2|1467
1629989930000|2021-08-26 14:58:50|1056.4|1056.2|1056.8|1056.2|1056.8|1056.2|1056.4|1056|19
1629989940000|2021-08-26 14:59:00|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1629989950000|2021-08-26 14:59:10|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|995
1629989960000|2021-08-26 14:59:20|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.4|1056|2981
1629989970000|2021-08-26 14:59:30|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.6|2872
1629989980000|2021-08-26 14:59:40|1056.2||1056.4||1056.4||1056.2||0
1629990000000|2021-08-26 15:00:00|1056.2|1055.8|1056.4|1056.2|1056.6|1056.2|1056|1055.6|7003
1629990010000|2021-08-26 15:00:10|1056.6|1056.4|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|1842
1629990020000|2021-08-26 15:00:20|1056.4|1056|1056.4|1055.8|1056.4|1056|1056.2|1055.8|671
1629990030000|2021-08-26 15:00:30|1056.2|1056|1056.2|1055.8|1056.4|1056.2|1056|1055.8|1868
1629990040000|2021-08-26 15:00:40|1055.8|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.4|1491
1629990060000|2021-08-26 15:01:00|||||||||364
1629990070000|2021-08-26 15:01:10|1055.6|1055.4|1055.8|1055.4|1055.8|1055.6|1055.6|1055.2|1681
1629990080000|2021-08-26 15:01:20||1055.6||1055.4||1055.6||1055.4|0
1629990090000|2021-08-26 15:01:30|1056|1055.6|1055.6|1055.2|1056.2|1055.8|1055.4|1055.2|10200
1629990100000|2021-08-26 15:01:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.6|1055.2|1080
1629990110000|2021-08-26 15:01:50|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.4|49
1629990120000|2021-08-26 15:02:00|1055.8|1055.4|1055.6|1055.4|1055.8|1055.4|1055.6|1055.4|0
1629990130000|2021-08-26 15:02:10|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1055|240
1629990140000|2021-08-26 15:02:20|1055.2|1054.8|1055|1054.8|1055.2|1055|1055|1054.6|4000
1629990150000|2021-08-26 15:02:30||1054.6||1054.6||1054.8||1054.6|0
1629990160000|2021-08-26 15:02:40|1055.2|1054.8|1055|1054.6|1055.2|1055|1054.8|1054.6|9001
1629990170000|2021-08-26 15:02:50|1054.8||1055||1055||1054.8||1056
1629990180000|2021-08-26 15:03:00|1054.8|1054.4|1055|1054.6|1055.4|1054.6|1054.4|1054|41100
1629990190000|2021-08-26 15:03:10|1054.8|1054.8|1056|1055.6|1056.2|1055.8|1054.8|1054.8|4799
1629990200000|2021-08-26 15:03:20|1055.8|1055.4|1055.8|1055.6|1056.2|1056|1055.6|1055.4|7388
1629990210000|2021-08-26 15:03:30|1056|1055.4|1055.8|1055.6|1056|1055.6|1055.6|1055.4|276
1629990220000|2021-08-26 15:03:40|1056||1056||1056||1055.8||1291
1629990230000|2021-08-26 15:03:50|1056.2|1055.8|1056|1055.4|1056.2|1055.8|1055.8|1055.4|1028
1629990240000|2021-08-26 15:04:00|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|0
1629990250000|2021-08-26 15:04:10|1056|1055.6|1056|1055.6|1056.2|1056|1056|1055.4|16342
1629990260000|2021-08-26 15:04:20|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|0
1629990270000|2021-08-26 15:04:30|1056||1056.2||1056.2||1056||12
1629990280000|2021-08-26 15:04:40|1056|1055.6|1056.2|1055.6|1056.2|1055.8|1055.8|1055.4|1532
1629990290000|2021-08-26 15:04:50|1056|1055.8|1056|1055.8|1056|1055.8|1056|1055.6|0
1629990300000|2021-08-26 15:05:00|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|581
1629990310000|2021-08-26 15:05:10|1055.8||1055.8||1056||1055.8||0
1629990320000|2021-08-26 15:05:20|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|14
1629990330000|2021-08-26 15:05:30|1055.6||1055.6||1055.8||1055.6||0
1629990350000|2021-08-26 15:05:50|1055.4|1055.2|1055.2|1055|1055.6|1055.4|1055.2|1054.6|1188
1629990360000|2021-08-26 15:06:00|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|2
1629990370000|2021-08-26 15:06:10|1055|1054.6|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|2766
1629990380000|2021-08-26 15:06:20|1054.6|1054.2|1054.8|1054.4|1055|1054.6|1054.6|1054.2|1258
1629990390000|2021-08-26 15:06:30|1055|1054.6|1054.8|1054.6|1055.2|1055|1054.8|1054.6|2864
1629990400000|2021-08-26 15:06:40||1054.4||1054.4||1054.6||1054.4|0
1629990410000|2021-08-26 15:06:50|1055|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|1710
1629990420000|2021-08-26 15:07:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1629990430000|2021-08-26 15:07:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1629990440000|2021-08-26 15:07:20|1055.2|1054.8|1055.2|1055|1055.2|1055|1055.2|1054.8|312
1629990450000|2021-08-26 15:07:30|1055|1054.8|1055.2|1054.8|1055.2|1055|1055|1054.8|782
1629990460000|2021-08-26 15:07:40|1055|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.6|2713
1629990470000|2021-08-26 15:07:50||1054.8||1054.8||1054.8||1054.6|0
1629990480000|2021-08-26 15:08:00|1055.2|1055|1055.2|1054.8|1055.2|1055|1055.2|1054.8|725
1629990490000|2021-08-26 15:08:10|1055.4|1055|1055.4|1055.2|1055.4|1055.2|1055.4|1055|1147
1629990500000|2021-08-26 15:08:20|1055.2|1055|1055.2|1054.8|1055.2|1055|1055.2|1054.8|2497
1629990510000|2021-08-26 15:08:30|1055|1054.6|1055.4|1055|1055.4|1055.2|1055|1054.6|0
1629990520000|2021-08-26 15:08:40||1055.2||1055.2||1055.2||1055.2|0
1629990530000|2021-08-26 15:08:50|1055.2|1055|1055.2|1055|1055.4|1055.2|1055.2|1055|32
1629990540000|2021-08-26 15:09:00|1055.6|1055.2|1056|1055.4|1056|1055.6|1055.4|1055.2|11995
1629990550000|2021-08-26 15:09:10|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|0
1629990570000|2021-08-26 15:09:30|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|708
1629990600000|2021-08-26 15:10:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1055|3524
1629990610000|2021-08-26 15:10:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|0
1629990620000|2021-08-26 15:10:20|1056|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.6|533
1629990630000|2021-08-26 15:10:30|||||||||100
1629990640000|2021-08-26 15:10:40|1055.8||1056||1056||1055.8||0
1629990650000|2021-08-26 15:10:50|1055.8|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.4|817
1629990660000|2021-08-26 15:11:00|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1629990670000|2021-08-26 15:11:10|1055.8||1056||1056||1055.8||0
1629990680000|2021-08-26 15:11:20|1055.8|1055.4|1056|1055.6|1056|1055.8|1055.8|1055.4|9252
1629990710000|2021-08-26 15:11:50|1056.2|1055.8|1056.4|1056|1056.4|1056|1056|1055.6|3434
1629990720000|2021-08-26 15:12:00|1056.6|1056.2|1056.6|1056.4|1056.8|1056.4|1056.6|1056.2|2669
1629990740000|2021-08-26 15:12:20|1056.8|1056.6|1057|1056.6|1057.2|1056.8|1056.8|1056.4|655
1629990760000|2021-08-26 15:12:40|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|1058
1629990770000|2021-08-26 15:12:50|1057|1056.8|1056.8|1056.4|1057|1056.8|1056.8|1056.4|6300
1629990790000|2021-08-26 15:13:10|1056.6||1056.6||1056.8||1056.6||0
1629990810000|2021-08-26 15:13:30|||||||||2841
1629990820000|2021-08-26 15:13:40|1056.8|1056.6|1056.8|1056.6|1057|1056.6|1056.6|1056.4|3281
1629990830000|2021-08-26 15:13:50|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|45
1629990840000|2021-08-26 15:14:00|1056.6||1056.6||1056.8||1056.6||0
1629990850000|2021-08-26 15:14:10|1056.4|1056.2|1056.2|1056|1056.4|1056.2|1056.2|1055.8|2095
1629990890000|2021-08-26 15:14:50|1056|1055.8|1056.4|1055.8|1056.4|1056|1056|1055.8|1142
1629990900000|2021-08-26 15:15:00|1056.2|1055.6|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|0
1629990910000|2021-08-26 15:15:10|1056.4|1055.8|1056.4|1055.8|1056.4|1056|1056.2|1055.8|1316
1629990920000|2021-08-26 15:15:20|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|0
1629990930000|2021-08-26 15:15:30|1056|1055.6|1056.4|1055.8|1056.4|1055.8|1056|1055.6|1149
1629990940000|2021-08-26 15:15:40|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|0
1629990950000|2021-08-26 15:15:50|1056.2|1055.6|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|1489
1629990960000|2021-08-26 15:16:00|1056.4|1055.8|1055.8|1055.4|1056.4|1055.8|1055.8|1055.4|0
1629990970000|2021-08-26 15:16:10|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.4|0
1629990980000|2021-08-26 15:16:20|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.4|0
1629990990000|2021-08-26 15:16:30|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|0
1629991000000|2021-08-26 15:16:40|1056.2|1055.6|1056|1055.6|1056.2|1055.6|1055.8|1055.2|1876
1629991020000|2021-08-26 15:17:00|1055.8|1055.2|1055.6|1055|1056|1055.4|1055.6|1055|1705
1629991030000|2021-08-26 15:17:10|1055.8|1055.2|1055.6|1055|1055.8|1055.2|1055.6|1055|0
1629991050000|2021-08-26 15:17:30|1056|1055.2|1056|1055.2|1056|1055.2|1055.8|1055|1412
1629991060000|2021-08-26 15:17:40|1055.8|1055.4|1056|1055.4|1056|1055.6|1055.8|1055.4|950
1629991070000|2021-08-26 15:17:50|1055.8|1055.6|1055.6|1055.2|1055.8|1055.6|1055.6|1055.2|620
1629991080000|2021-08-26 15:18:00|1055.8|1055.4|1056.4|1055.8|1056.4|1055.8|1055.8|1055.2|2537
1629991090000|2021-08-26 15:18:10|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1629991100000|2021-08-26 15:18:20|1056.4|1055.8|1056.6|1056|1057|1056.4|1056.2|1055.6|617
1629991110000|2021-08-26 15:18:30|1057|1056.2|1057|1056.4|1057.2|1056.6|1057|1056.2|3034
1629991120000|2021-08-26 15:18:40|1056.8|1056.2|1056.8|1056.2|1057|1056.4|1056.6|1056.2|0
1629991130000|2021-08-26 15:18:50|1057|1056.6|1056.8|1056.2|1057|1056.6|1056.8|1056.2|8
1629991140000|2021-08-26 15:19:00|1057|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.2|1270
1629991150000|2021-08-26 15:19:10|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|742
1629991160000|2021-08-26 15:19:20|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|1230
1629991170000|2021-08-26 15:19:30|1056.8|1056.4|1056.8|1056.2|1057|1056.4|1056.6|1056.2|0
1629991180000|2021-08-26 15:19:40|1057|1056.4|1056.8|1056.4|1057|1056.4|1056.8|1056.4|1865
1629991190000|2021-08-26 15:19:50|1057|1056.6|1056.8|1056.2|1057|1056.6|1056.8|1056.2|1550
1629991200000|2021-08-26 15:20:00|1056.6|1056|1057|1056.4|1057|1056.4|1056.6|1056|406
1629991210000|2021-08-26 15:20:10|1056.8|1056.2|1057|1056.4|1057.2|1056.8|1056.8|1056.2|9
1629991220000|2021-08-26 15:20:20|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|12090
1629991230000|2021-08-26 15:20:30|1057|1056.4|1056.8|1056.2|1057|1056.4|1056.8|1056.2|0
1629991240000|2021-08-26 15:20:40|1057.2|1056.4|1057.2|1056.8|1057.6|1057|1057.2|1056.4|1678
1629991250000|2021-08-26 15:20:50|1057.4|1057|1057.4|1056.8|1057.6|1057|1057.4|1056.8|0
1629991260000|2021-08-26 15:21:00|1057.6|1057.2|1058|1057.4|1058|1057.4|1057.4|1057|8834
1629991270000|2021-08-26 15:21:10|1058.2|1057.6|1058|1057.2|1058.2|1057.6|1058|1057.2|572
1629991280000|2021-08-26 15:21:20|1058.2|1057.4|1058.2|1057.6|1058.4|1057.8|1058.2|1057.4|443
1629991290000|2021-08-26 15:21:30|1058|1057.8|1058.4|1057.8|1058.4|1057.8|1058|1057.6|2170
1629991300000|2021-08-26 15:21:40|1058.6|1058|1058.6|1058|1058.6|1058|1058.4|1057.8|1180
1629991310000|2021-08-26 15:21:50|1058.8|1057.8|1058.8|1058.2|1059|1058.2|1058.8|1057.8|753
1629991330000|2021-08-26 15:22:10|1058.4|1057.8|1058.6|1058|1058.6|1058|1058.4|1057.8|402
1629991340000|2021-08-26 15:22:20|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|0
1629991350000|2021-08-26 15:22:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|797
1629991360000|2021-08-26 15:22:40|1058.6|1058.2|1059|1058.6|1059|1058.6|1058.6|1058.2|912
1629991370000|2021-08-26 15:22:50|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|7566
1629991380000|2021-08-26 15:23:00|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.6|1058|824
1629991390000|2021-08-26 15:23:10|1059.2|1058.6|1059.2|1058.8|1059.4|1058.8|1059|1058.6|491
1629991400000|2021-08-26 15:23:20|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.4|596
1629991410000|2021-08-26 15:23:30|1058.8|1058.4|1059.2|1058.6|1059.2|1058.6|1058.8|1058.2|89
1629991420000|2021-08-26 15:23:40|1059|1058.4|1059.2|1058.6|1059.2|1058.6|1059|1058.4|500
1629991430000|2021-08-26 15:23:50|1059|1058.4|1059.2|1058.8|1059.2|1058.8|1059|1058.4|29
1629991440000|2021-08-26 15:24:00|1059.4|1058.6|1059|1058.4|1059.4|1058.8|1059|1058.4|0
1629991450000|2021-08-26 15:24:10|1059.2|1058.6|1058.8|1058.4|1059.2|1058.6|1058.8|1058.4|307
1629991460000|2021-08-26 15:24:20|1059|1058.6|1058.2|1057.8|1059|1058.6|1058.2|1057.8|530
1629991470000|2021-08-26 15:24:30|1058.4|1058|1058|1057.6|1058.4|1058|1058|1057.6|4
1629991480000|2021-08-26 15:24:40|1058.2|1057.8|1058.2|1057.6|1058.4|1057.8|1058|1057.4|279
1629991490000|2021-08-26 15:24:50|1058.4|1057.4|1057.8|1057.4|1058.4|1057.6|1057.8|1057.4|3176
1629991500000|2021-08-26 15:25:00|1058|1057.6|1058|1057.6|1058.2|1057.6|1058|1057.4|1664
1629991510000|2021-08-26 15:25:10|1057.8|1057.4|1057.8|1057.2|1058.2|1057.6|1057.8|1057.2|1901
1629991520000|2021-08-26 15:25:20|1057.6|1057.4|1057.8|1057.2|1057.8|1057.4|1057.4|1056.8|0
1629991530000|2021-08-26 15:25:30|1057.6|1057|1057.2|1056.8|1057.6|1057.2|1057.2|1056.6|0
1629991540000|2021-08-26 15:25:40|1057.4|1057|1057.6|1056.8|1057.6|1057|1057.4|1056.6|344
1629991550000|2021-08-26 15:25:50|1057.4|1056.6|1057|1056.4|1057.4|1056.6|1056.8|1056.2|2985
1629991560000|2021-08-26 15:26:00|1056.8|1056.2|1057.2|1056.6|1057.4|1056.8|1056.8|1056.2|2456
1629991570000|2021-08-26 15:26:10|1057.4|1056.8|1057.6|1057|1057.6|1057|1057.4|1056.6|303
1629991580000|2021-08-26 15:26:20|1057.4|1056.8|1057|1056.4|1057.6|1057|1057|1056.4|972
1629991590000|2021-08-26 15:26:30|1057.2|1056.6|1057.4|1056.8|1057.4|1056.8|1057.2|1056.6|1381
1629991600000|2021-08-26 15:26:40|1057.8|1057|1057.6|1057.2|1057.8|1057.2|1057.4|1056.8|3387
1629991610000|2021-08-26 15:26:50||1057||1057||1057||1057|0
1629991620000|2021-08-26 15:27:00|1057.4|1057.2|1057.8|1057|1058|1057.2|1057.4|1057|10
1629991630000|2021-08-26 15:27:10|1057.6|1057.2|1057.8|1057.4|1058.2|1057.6|1057.6|1057.2|2949
1629991640000|2021-08-26 15:27:20|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.8|1057.2|1574
1629991650000|2021-08-26 15:27:30||1057.4||1057.4||1057.4||1057.4|0
1629991670000|2021-08-26 15:27:50|1058|1057.2|1057.4|1057|1058|1057.4|1057.4|1057|889
1629991680000|2021-08-26 15:28:00|1057.6|1057.2|1057.4|1056.8|1057.6|1057.2|1057.4|1056.8|9
1629991690000|2021-08-26 15:28:10|1057.6|1057|1057.6|1057|1057.6|1057|1057.4|1056.8|2754
1629991710000|2021-08-26 15:28:30|1057.8|1057.2|1057.8|1057.2|1058|1057.4|1057.6|1057.2|0
1629991720000|2021-08-26 15:28:40|1058|1057.4|1058|1057.4|1058|1057.4|1057.8|1057.2|0
1629991730000|2021-08-26 15:28:50|1057.8|1057.2|1058|1057.4|1058|1057.4|1057.6|1057.2|953
1629991740000|2021-08-26 15:29:00|1057.8|1057.2|1057.8|1057|1058|1057.4|1057.8|1057|582
1629991750000|2021-08-26 15:29:10|1057.6|1057.2|1057.8|1057.4|1058|1057.4|1057.6|1057.2|774
1629991760000|2021-08-26 15:29:20|1057.6|1057|1057.6|1057|1057.6|1057.2|1057.6|1057|786
1629991770000|2021-08-26 15:29:30|1057.8|1057.2|1057.6|1056.8|1057.8|1057.2|1057.6|1056.8|491
1629991780000|2021-08-26 15:29:40|1057.8|1057.2|1058|1057.4|1058|1057.4|1057.6|1057|804
1629991790000|2021-08-26 15:29:50|1058.2|1057.6|1058|1057.4|1058.2|1057.6|1057.8|1057.2|587
1630047600000|2021-08-27 07:00:00|1054|1053|1053|1051.4|1054|1053|1052.8|1051.2|0
1630047610000|2021-08-27 07:00:10|1052.6|1051.2|1052.4|1051|1052.6|1051.6|1052|1051|0
1630047620000|2021-08-27 07:00:20|1052|1050.8|1052.4|1050.8|1052.4|1050.8|1050.8|1050|0
1630047630000|2021-08-27 07:00:30|1051.8|1051|1051.8|1050.4|1052|1051|1051.6|1050.2|0
1630047640000|2021-08-27 07:00:40|1051.6||1051.8||1051.8||1051.6||0
1630047650000|2021-08-27 07:00:50||1050.6||1050.6||1050.6||1050.4|0
1630047660000|2021-08-27 07:01:00|1051.6|1050.4|1051.2|1050.2|1051.6|1050.6|1050.6|1050|0
1630047670000|2021-08-27 07:01:10|1051.4|1050.4|1051.4|1050.8|1051.8|1050.8|1051.4|1050.4|0
1630047680000|2021-08-27 07:01:20|1051.2|1050.6|1051.4|1050.6|1051.4|1050.6|1051.2|1050.6|0
1630047700000|2021-08-27 07:01:40|1052.2|1052|1051.8|1050.6|1052.2|1052|1051.6|1050.4|0
1630047710000|2021-08-27 07:01:50|1052|1050.8|1054.4|1053.4|1054.6|1053.4|1052|1050.8|0
1630047720000|2021-08-27 07:02:00|1054.6|1053.8|1054.2|1053.2|1054.8|1053.8|1052.8|1052|0
1630047730000|2021-08-27 07:02:10|1054|1053|1053.4|1052.6|1054.2|1053.2|1053|1052.6|0
1630047740000|2021-08-27 07:02:20|1053.6|1052.8|1054.4|1053.2|1054.4|1053.2|1053.4|1052.8|0
1630047750000|2021-08-27 07:02:30|1054.2|1053|1053.4|1052.6|1054.2|1053|1053.4|1052.6|0
1630047760000|2021-08-27 07:02:40|1053.6|1052.8|1053.6|1052.8|1053.8|1052.8|1053.6|1052.8|0
1630047780000|2021-08-27 07:03:00|1053.4|1052.6|1051.4|1050.4|1053.4|1052.8|1050.8|1050.2|0
1630047790000|2021-08-27 07:03:10|1051.6|1050.6|1052.6|1051.4|1052.6|1051.4|1051.6|1050.6|0
1630047800000|2021-08-27 07:03:20|1052.4|1051.2|1051.6|1050.4|1052.4|1051.2|1051.6|1050.4|0
1630047810000|2021-08-27 07:03:30|1051.4|1050.6|1052.4|1051.6|1052.6|1051.6|1051.4|1050.6|0
1630047820000|2021-08-27 07:03:40|1052.6|1051.4|1052.4|1051.4|1052.6|1051.6|1052.2|1051.4|0
1630047830000|2021-08-27 07:03:50|1052.6|1051.6|1052.4|1051.6|1052.6|1051.6|1052.4|1051.4|0
1630047840000|2021-08-27 07:04:00|1052|1051.4|1052.4|1051.4|1052.4|1051.6|1051.8|1051.4|0
1630047850000|2021-08-27 07:04:10|1052.6|1051.6|1053|1051.8|1053|1051.8|1052.6|1051.6|0
1630047860000|2021-08-27 07:04:20|1053.2|1052|1053.4|1052.4|1053.6|1052.8|1053.2|1052|0
1630047870000|2021-08-27 07:04:30|1053.2|1052.2|1052.8|1052|1053.2|1052.2|1052.8|1052|0
1630047880000|2021-08-27 07:04:40|1052.6|1051.6|1052.2|1051|1052.6|1052|1051.8|1051|0
1630047890000|2021-08-27 07:04:50|1052.4|1051.2|1053|1052|1053|1052|1052.4|1051.2|0
1630047900000|2021-08-27 07:05:00|1052.8|1051.8|1052.4|1051.6|1052.8|1051.8|1051.8|1051|0
1630047910000|2021-08-27 07:05:10|1052.6|1051.8|1053.4|1052.6|1053.4|1052.6|1052.6|1051.8|0
1630047920000|2021-08-27 07:05:20|1053.6|1052.8|1053.6|1053|1054|1053.4|1053.6|1052.8|0
1630047930000|2021-08-27 07:05:30|1053.4|1053.2|1053.2|1052.6|1053.4|1053.2|1053.2|1052.6|0
1630047940000|2021-08-27 07:05:40|1053.4|1052.8|1053.6|1052.8|1053.8|1052.8|1053.4|1052.8|0
1630047950000|2021-08-27 07:05:50|1053.8|1053|1053.8|1052.8|1054|1053.4|1053.2|1052.6|0
1630047960000|2021-08-27 07:06:00|1053.6|1052.6|1051.6|1050.6|1053.6|1052.6|1051.2|1050.4|0
1630047970000|2021-08-27 07:06:10|1051.8|1050.8|1052.4|1051.8|1052.6|1051.8|1051.8|1050.8|0
1630047980000|2021-08-27 07:06:20|1052.6|1051.6|1052.4|1051.8|1052.6|1051.8|1052.4|1051.6|0
1630047990000|2021-08-27 07:06:30|1052|1051.6|1052|1051.2|1052.4|1051.6|1051.6|1051|0
1630048000000|2021-08-27 07:06:40|1052.2|1051.4|1052.6|1051.8|1052.6|1052.2|1051.6|1051|0
1630048010000|2021-08-27 07:06:50|1052.4|1051.6|1052.6|1051.8|1052.6|1052|1052|1051.4|0
1630048020000|2021-08-27 07:07:00|1052.4|1051.6|1052.6|1051.8|1052.6|1051.8|1052.4|1051.4|0
1630048030000|2021-08-27 07:07:10|1052.4|1051.6|1052.4|1051.6|1052.4|1051.8|1052.4|1051.6|0
1630048040000|2021-08-27 07:07:20|1052.2|1051.8|1052.6|1051.6|1052.6|1051.8|1052|1051.6|0
1630048050000|2021-08-27 07:07:30|1052.4|1052|1052.8|1052.2|1053.4|1052.8|1052.4|1052|0
1630048060000|2021-08-27 07:07:40|1052.6||1052.6||1052.6||1052.6||0
1630048070000|2021-08-27 07:07:50|1052.4|1052.4|1052.8|1052.2|1052.8|1052.4|1052.4|1052.2|0
1630048080000|2021-08-27 07:08:00|1053|1051.8|1051.6|1051|1053|1052|1051.4|1051|0
1630048090000|2021-08-27 07:08:10|1051.4|1050.8|1051.2|1050.8|1051.6|1051.2|1051|1050.4|0
1630048100000|2021-08-27 07:08:20|1051.4|1051|1051.6|1051|1051.6|1051|1051.2|1050.6|0
1630048110000|2021-08-27 07:08:30|1051.4|1051.2|1052.4|1051.8|1052.4|1051.8|1051.4|1051.2|0
1630048120000|2021-08-27 07:08:40|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1051.8|1051.4|0
1630048130000|2021-08-27 07:08:50|1051.8|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051|0
1630048140000|2021-08-27 07:09:00|1051.8|1051.4|1051.8|1051.2|1052|1051.6|1051.8|1051.2|0
1630048150000|2021-08-27 07:09:10|1051.6|1051|1051.4|1050.8|1051.6|1051|1051|1050.6|0
1630048160000|2021-08-27 07:09:20|1051.2|1051|1051.4|1051|1051.4|1051|1051|1050.8|0
1630048170000|2021-08-27 07:09:30|1051.2|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|0
1630048180000|2021-08-27 07:09:40|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1630048190000|2021-08-27 07:09:50|1051.2|1050.8|1051.2|1050.6|1051.6|1051.2|1051|1050.6|0
1630048200000|2021-08-27 07:10:00|1051.4|1050.8|1051.2|1050.6|1051.6|1051.2|1051|1050.6|0
1630048210000|2021-08-27 07:10:10|1051|1050.4|1050.8|1050.2|1051|1050.6|1050.6|1050|0
1630048220000|2021-08-27 07:10:20|1051|1050.4|1050.8|1050.2|1051|1050.6|1050.6|1050.2|0
1630048230000|2021-08-27 07:10:30|1051|1050.4|1050.6|1050|1051|1050.6|1050.2|1050|0
1630048240000|2021-08-27 07:10:40|1050.8|1050.2|1050.8|1050.2|1051|1050.4|1050.2|1050|0
1630048250000|2021-08-27 07:10:50|1051|1050.4|1051.4|1050.8|1051.4|1050.8|1051|1050.4|0
1630048260000|2021-08-27 07:11:00|1051.2|1050.6|1051|1050.4|1051.2|1050.8|1050.8|1050.4|0
1630048270000|2021-08-27 07:11:10|1050.8|1050.6|1050.8|1050.2|1050.8|1050.6|1050.6|1050|0
1630048280000|2021-08-27 07:11:20|1050.4||1050.8||1050.8||1050.4||0
1630048290000|2021-08-27 07:11:30|1051|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.2|0
1630048300000|2021-08-27 07:11:40|1050.8|1050.2|1051|1050.6|1051|1050.6|1050.8|1050.2|0
1630048310000|2021-08-27 07:11:50|1051.2|1050.8|1051.2|1050.6|1051.4|1051|1051.2|1050.6|0
1630048320000|2021-08-27 07:12:00|1051.4|1051|1051.4|1050.8|1051.4|1051|1051|1050.8|0
1630048330000|2021-08-27 07:12:10|1051.6|1051|1051.4|1050.8|1051.6|1051.4|1051.4|1050.8|0
1630048340000|2021-08-27 07:12:20|1051.2|1051|1050.6|1050|1051.2|1051|1050.4|1050|0
1630048350000|2021-08-27 07:12:30|1050.4|1049.8|1050.4|1050|1050.4|1050.2|1050|1049.8|0
1630048360000|2021-08-27 07:12:40|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|0
1630048370000|2021-08-27 07:12:50|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1630048380000|2021-08-27 07:13:00|1050.8|1050.4|1050|1049.4|1050.8|1050.4|1049.8|1049|0
1630048390000|2021-08-27 07:13:10|1050.2|1049.6|1051|1050.4|1051|1050.6|1050.2|1049.6|0
1630048400000|2021-08-27 07:13:20|1051.2|1050.6|1051.2|1050.8|1051.6|1051|1051.2|1050.6|0
1630048410000|2021-08-27 07:13:30|1051|1050.6|1050.6|1050|1051|1050.6|1050.6|1050|0
1630048420000|2021-08-27 07:13:40|1050.4|1049.8|1051|1050.4|1051|1050.6|1050.4|1049.8|0
1630048430000|2021-08-27 07:13:50|1051.2|1050.6|1051|1050.4|1051.4|1050.8|1051|1050.4|0
1630048440000|2021-08-27 07:14:00|1051.2|1050.6|1051|1050.4|1051.8|1051|1051|1050.4|0
1630048450000|2021-08-27 07:14:10|1050.8|1050.2|1050.6|1050|1050.8|1050.4|1050.4|1050|0
1630048460000|2021-08-27 07:14:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1630048470000|2021-08-27 07:14:30|1051|1050.4|1051.2|1050.6|1051.2|1051|1051|1050.4|0
1630048490000|2021-08-27 07:14:50|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.6|1050.2|0
1630048500000|2021-08-27 07:15:00|1050.6|1050.4|1050.8|1050.2|1051.2|1050.8|1050.4|1050.2|0
1630048510000|2021-08-27 07:15:10|1051|1050.4|1051.2|1050.8|1051.2|1050.8|1051|1050.4|0
1630048520000|2021-08-27 07:15:20|1051.4|1051|1051.8|1051.4|1052.2|1051.6|1051.4|1051|0
1630048530000|2021-08-27 07:15:30|1051.6|1051.2|1051|1050.6|1052|1051.6|1050.8|1050.6|0
1630048540000|2021-08-27 07:15:40|1050.8|1050.4|1050.4|1050|1051|1050.4|1050.2|1050|0
1630048550000|2021-08-27 07:15:50|1050.6|1050.2|1051|1050.8|1051.4|1051|1050.4|1050.2|0
1630048560000|2021-08-27 07:16:00|1050.8|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.4|0
1630048570000|2021-08-27 07:16:10||1050.4||1050.6||1050.6||1050.4|0
1630048580000|2021-08-27 07:16:20|1050.8|1050.4|1051.4|1050.8|1051.4|1051|1050.8|1050.4|0
1630048590000|2021-08-27 07:16:30|1051.2|1051|1051.8|1051.4|1051.8|1051.4|1051.2|1051|0
1630048600000|2021-08-27 07:16:40|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1630048610000|2021-08-27 07:16:50|1051.6|1051.2|1050.8|1050.4|1051.6|1051.2|1050.8|1050.4|0
1630048620000|2021-08-27 07:17:00|1051|1050.6|1051|1050.2|1051.2|1050.6|1050.6|1050.2|0
1630048630000|2021-08-27 07:17:10|1051.2|1050.4|1051.2|1050.8|1051.4|1051|1051|1050.4|0
1630048640000|2021-08-27 07:17:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1630048650000|2021-08-27 07:17:30|1051.6|1051.2|1051.6|1051.2|1052|1051.4|1051.6|1051|0
1630048660000|2021-08-27 07:17:40|1051.4|1051|1050.8|1050.4|1051.4|1051|1050.8|1050.4|0
1630048670000|2021-08-27 07:17:50|1050.6|1050|1050.6|1050|1050.6|1050.2|1050|1049.6|0
1630048680000|2021-08-27 07:18:00|1050.8|1050.2|1050.4|1050|1050.8|1050.4|1050.4|1050|0
1630048690000|2021-08-27 07:18:10|1050.2|1049.8|1050.2|1049.8|1050.6|1050.2|1050|1049.8|0
1630048700000|2021-08-27 07:18:20|1050|1050|1050.4|1050|1050.4|1050|1050|1049.8|0
1630048710000|2021-08-27 07:18:30|1050.6|1050.2|1051|1050.4|1051|1050.4|1050.4|1050.2|0
1630048720000|2021-08-27 07:18:40|1051.2|1050.6|1051.4|1051|1051.4|1051|1051.2|1050.6|0
1630048730000|2021-08-27 07:18:50|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|0
1630048740000|2021-08-27 07:19:00|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630048750000|2021-08-27 07:19:10|1051.6|1051.4|1051.8|1051.6|1051.8|1051.6|1051.6|1051.4|0
1630048760000|2021-08-27 07:19:20|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|0
1630048770000|2021-08-27 07:19:30|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052|1051.6|0
1630048790000|2021-08-27 07:19:50|1052.8|1052.4|1052.6|1052.4|1052.8|1052.4|1052.4|1052.2|0
1630048800000|2021-08-27 07:20:00|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052|1051.6|0
1630048810000|2021-08-27 07:20:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.2|0
1630048820000|2021-08-27 07:20:20|1052.8|1052.4|1052.4|1051.8|1052.8|1052.4|1052.2|1051.8|0
1630048830000|2021-08-27 07:20:30|1052.2|1052|1052.8|1052.2|1052.8|1052.2|1052.2|1052|0
1630048850000|2021-08-27 07:20:50|1052.6|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630048860000|2021-08-27 07:21:00|1052.8|1052.4|1052.8|1052.4|1053|1052.4|1052.4|1052.2|0
1630048870000|2021-08-27 07:21:10|1052.6|1052.2|1052.4|1052.2|1053|1052.6|1052.4|1052.2|0
1630048890000|2021-08-27 07:21:30|1052.2|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.6|0
1630048900000|2021-08-27 07:21:40|1052|1051.6|1052.2|1051.8|1052.4|1051.8|1051.8|1051.6|0
1630048910000|2021-08-27 07:21:50|1052|1051.6|1051.6|1051.2|1052|1051.6|1051.6|1051.2|0
1630048920000|2021-08-27 07:22:00|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.2|0
1630048930000|2021-08-27 07:22:10|1052.2|1051.6|1052|1051.6|1052.4|1051.8|1052|1051.6|0
1630048940000|2021-08-27 07:22:20||1051.4||1051.4||1051.4||1051.4|0
1630048950000|2021-08-27 07:22:30|1052.2|1051.6|1051.8|1051.4|1052.2|1051.6|1051.8|1051.4|0
1630048960000|2021-08-27 07:22:40|1052|1051.6|1052|1051.4|1052.6|1052|1051.8|1051.4|0
1630048970000|2021-08-27 07:22:50|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.4|1051.2|0
1630048980000|2021-08-27 07:23:00|1051.8|1051.4|1051.2|1050.8|1051.8|1051.4|1051|1050.6|0
1630048990000|2021-08-27 07:23:10|1051.4|1050.6|1051|1050.6|1051.4|1050.6|1050.8|1050.6|0
1630049000000|2021-08-27 07:23:20|1050.8|1050.8|1051.2|1050.8|1051.4|1051.2|1050.8|1050.6|0
1630049010000|2021-08-27 07:23:30|1051.4|1050.6|1051|1050.6|1051.4|1050.8|1051|1050.6|0
1630049020000|2021-08-27 07:23:40|1050.8|1050.8|1050.8|1050.4|1050.8|1050.8|1050.8|1050.4|0
1630049030000|2021-08-27 07:23:50|1051|1050.6|1051.2|1050.8|1051.4|1051.2|1051|1050.6|0
1630049040000|2021-08-27 07:24:00||1050.6||1050.8||1050.8||1050.6|0
1630049050000|2021-08-27 07:24:10|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.2|0
1630049060000|2021-08-27 07:24:20|1050.6|1050.2|1051.4|1050.8|1051.4|1050.8|1050.6|1050.2|0
1630049070000|2021-08-27 07:24:30|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.6|1051|0
1630049080000|2021-08-27 07:24:40|1052|1051.4|1051.8|1051.2|1052|1051.6|1051.8|1051.2|0
1630049100000|2021-08-27 07:25:00|1051.6|1050.6|1050.6|1050.2|1051.6|1050.6|1050.4|1050.2|0
1630049110000|2021-08-27 07:25:10|1050.8|1050.4|1051.4|1051|1051.8|1051.4|1050.6|1050.4|0
1630049120000|2021-08-27 07:25:20|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1630049130000|2021-08-27 07:25:30|1051.4|1051|1051.4|1051|1051.4|1051|1051|1050.6|0
1630049140000|2021-08-27 07:25:40|1051.6|1051.2|1052|1051.4|1052|1051.4|1051.6|1051|0
1630049150000|2021-08-27 07:25:50|1051.8|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1630049160000|2021-08-27 07:26:00|1052|1051.6|1052.4|1051.8|1052.4|1051.8|1052|1051.4|0
1630049170000|2021-08-27 07:26:10|1052.6|1052|1053|1052.6|1053|1052.6|1052.6|1052|0
1630049180000|2021-08-27 07:26:20|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1630049190000|2021-08-27 07:26:30|1052.8|1052.4|1052.8|1052.2|1053|1052.6|1052.4|1052.2|0
1630049200000|2021-08-27 07:26:40|1052.6|1052.4|1052.6|1052.2|1052.8|1052.4|1052.2|1052|0
1630049210000|2021-08-27 07:26:50|1052.8||1053||1053||1052.8||0
1630049220000|2021-08-27 07:27:00|1052.8|1052.4|1052.4|1052|1052.8|1052.6|1052.4|1052|0
1630049230000|2021-08-27 07:27:10|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1051.8|1051.4|0
1630049240000|2021-08-27 07:27:20|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|0
1630049250000|2021-08-27 07:27:30|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.6|1051.2|0
1630049260000|2021-08-27 07:27:40|1051.8|1051.2|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|0
1630049270000|2021-08-27 07:27:50|1052|1051.8|1052.4|1052|1052.8|1052.2|1052|1051.8|0
1630049280000|2021-08-27 07:28:00|1052.2|1052.2|1052.4|1052|1052.4|1052.2|1052.2|1051.8|0
1630049290000|2021-08-27 07:28:10|1052.6|1052.2|1052.4|1052.2|1052.8|1052.4|1052.4|1052|0
1630049300000|2021-08-27 07:28:20|1052.8|1052.6|1052.8|1052.4|1053|1052.8|1052.6|1052.2|0
1630049310000|2021-08-27 07:28:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.4|0
1630049320000|2021-08-27 07:28:40||1052.8||1052.6||1052.8||1052.6|0
1630049340000|2021-08-27 07:29:00|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.6|0
1630049350000|2021-08-27 07:29:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1630049360000|2021-08-27 07:29:20|1053.8|1053.4|1054|1053.6|1054|1053.8|1053.8|1053.4|0
1630049370000|2021-08-27 07:29:30|1054.2|1053.8|1054.4|1053.8|1054.4|1054.2|1054|1053.6|0
1630049380000|2021-08-27 07:29:40|1054.2||1054.2||1054.2||1054.2||0
1630049390000|2021-08-27 07:29:50|1054.4||1054.4||1054.4||1054.4||0
1630049400000|2021-08-27 07:30:00|1054||1054||1054||1054||0
1630049410000|2021-08-27 07:30:10|1054.2||1054.4||1054.4||1054.2||0
1630049430000|2021-08-27 07:30:30|1054.2||1054.2||1054.2||1054.2||0
1630049440000|2021-08-27 07:30:40|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|0
1630049450000|2021-08-27 07:30:50|1053.8|1053.8|1053.6|1053.4|1053.8|1053.8|1053.6|1053.2|0
1630049460000|2021-08-27 07:31:00|1053.4|1053.2|1053.8|1053.4|1053.8|1053.4|1053.2|1052.8|0
1630049470000|2021-08-27 07:31:10|1053.6|1053.6|1053.6|1053.4|1053.6|1053.6|1053.6|1053.4|0
1630049480000|2021-08-27 07:31:20|1053.8|1053.6|1053.6|1053.4|1053.8|1053.6|1053.6|1053.4|0
1630049490000|2021-08-27 07:31:30|1053.8|1053.6|1053.6|1053|1053.8|1053.6|1053.4|1053|0
1630049500000|2021-08-27 07:31:40|1053.4||1053.2||1053.4||1053.2||0
1630049520000|2021-08-27 07:32:00|1053.4|1053.2|1054|1053.6|1054|1053.6|1053.4|1053|0
1630049530000|2021-08-27 07:32:10|1054.2||1054||1054.2||1054||0
1630049540000|2021-08-27 07:32:20|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|0
1630049550000|2021-08-27 07:32:30|1053.4|1053|1053.8|1053.2|1053.8|1053.2|1053.4|1053|0
1630049560000|2021-08-27 07:32:40|1054|1053.4|1054.4|1054|1054.4|1054|1054|1053.4|0
1630049570000|2021-08-27 07:32:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|0
1630049580000|2021-08-27 07:33:00|1055||1055||1055||1055||0
1630049590000|2021-08-27 07:33:10|1054.8|1054.2|1054.4|1054.2|1054.8|1054.2|1054.4|1054.2|0
1630049600000|2021-08-27 07:33:20|1054.2|1054|1054.4|1054|1054.4|1054.2|1054|1053.6|0
1630049610000|2021-08-27 07:33:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1630049620000|2021-08-27 07:33:40|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.4|1054.2|0
1630049630000|2021-08-27 07:33:50|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1630049640000|2021-08-27 07:34:00|1054.8|1054|1054.4|1054|1054.8|1054|1054.2|1054|0
1630049650000|2021-08-27 07:34:10|1054.2|1053.8|1054.2|1054|1054.4|1054|1054|1053.6|0
1630049660000|2021-08-27 07:34:20|1054.4|1053.8|1054.4|1054|1054.4|1054|1054.4|1053.6|0
1630049670000|2021-08-27 07:34:30|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.6|1054|0
1630049680000|2021-08-27 07:34:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|0
1630049700000|2021-08-27 07:35:00|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1630049730000|2021-08-27 07:35:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1630049740000|2021-08-27 07:35:40|1054.6|1054.2|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|0
1630049750000|2021-08-27 07:35:50|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630049760000|2021-08-27 07:36:00|1054.4|1054|1054.8|1054.4|1055|1054.6|1054.4|1054|0
1630049770000|2021-08-27 07:36:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1630049780000|2021-08-27 07:36:20|1054.8||1055||1055||1054.8||0
1630049790000|2021-08-27 07:36:30|1054.8|1054.4|1054.6|1054|1054.8|1054.6|1054.2|1054|0
1630049800000|2021-08-27 07:36:40|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630049810000|2021-08-27 07:36:50|1054.6|1054.2|1055|1054.6|1055|1054.8|1054.6|1054.2|0
1630049820000|2021-08-27 07:37:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|0
1630049830000|2021-08-27 07:37:10|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|0
1630049840000|2021-08-27 07:37:20|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054|0
1630049850000|2021-08-27 07:37:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1630049860000|2021-08-27 07:37:40|1054.4|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054.4|0
1630049900000|2021-08-27 07:38:20|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1630049910000|2021-08-27 07:38:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.2|1054|0
1630049920000|2021-08-27 07:38:40|1054.8||1054.8||1054.8||1054.8||0
1630049930000|2021-08-27 07:38:50|1054.6|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|0
1630049940000|2021-08-27 07:39:00|1054.6|1054.2|1054|1053.6|1054.6|1054.2|1054|1053.6|0
1630049950000|2021-08-27 07:39:10|1054.2||1054.2||1054.2||1054.2||0
1630049970000|2021-08-27 07:39:30||1053.8||1053.8||1053.8||1053.8|0
1630049980000|2021-08-27 07:39:40|1054.4|1054|1054.6|1054|1054.6|1054|1054.4|1053.8|0
1630050000000|2021-08-27 07:40:00|1054.4|1054.2|1054.4|1054|1054.4|1054.4|1054.4|1054|0
1630050010000|2021-08-27 07:40:10|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.8|0
1630050020000|2021-08-27 07:40:20|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1630050030000|2021-08-27 07:40:30|1054.4|1054|1054.2|1053.8|1054.4|1054|1054|1053.8|0
1630050040000|2021-08-27 07:40:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630050050000|2021-08-27 07:40:50|1054.2|1053.8|1054|1053.8|1054.2|1054|1054|1053.8|0
1630050060000|2021-08-27 07:41:00|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1630050070000|2021-08-27 07:41:10|1054.2|1053.8|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|0
1630050080000|2021-08-27 07:41:20|1054.4|1054|1054.4|1054.2|1054.6|1054.4|1054.2|1053.8|0
1630050090000|2021-08-27 07:41:30|1054.6|1054|1054.2|1053.8|1054.6|1054|1054.2|1053.8|0
1630050100000|2021-08-27 07:41:40|1054|1053.6|1053.8|1053.4|1054.4|1054|1053.8|1053.4|0
1630050120000|2021-08-27 07:42:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1630050130000|2021-08-27 07:42:10|1054|1053.6|1054.2|1054|1054.2|1054|1054|1053.6|0
1630050140000|2021-08-27 07:42:20|1054.4|1053.8|1054.6|1054|1054.6|1054|1054.4|1053.8|0
1630050150000|2021-08-27 07:42:30|1054.4|1054.2|1054.4|1054|1054.4|1054.4|1054.4|1054|0
1630050160000|2021-08-27 07:42:40|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1053.8|1053.6|0
1630050170000|2021-08-27 07:42:50|1054.2||1054.4||1054.4||1054.2||0
1630050180000|2021-08-27 07:43:00|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1053.8|0
1630050190000|2021-08-27 07:43:10|1054.2|1054.2|1054.8|1054.4|1054.8|1054.4|1054.2|1054.2|0
1630050210000|2021-08-27 07:43:30|1055||1055||1055||1054.8||0
1630050220000|2021-08-27 07:43:40|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1630050240000|2021-08-27 07:44:00|1054.8||1055||1055||1054.8||0
1630050250000|2021-08-27 07:44:10|1054.8|1054.4|1054.4|1053.8|1054.8|1054.4|1054.2|1053.8|0
1630050260000|2021-08-27 07:44:20|1054.6|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630050270000|2021-08-27 07:44:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054|0
1630050280000|2021-08-27 07:44:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630050290000|2021-08-27 07:44:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1630050300000|2021-08-27 07:45:00|1055|1054.6|1055|1054.6|1055|1054.8|1055|1054.6|0
1630050310000|2021-08-27 07:45:10|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.4|0
1630050320000|2021-08-27 07:45:20|1054.8|1054.4|1054.2|1053.8|1054.8|1054.6|1054.2|1053.8|0
1630050330000|2021-08-27 07:45:30|1054.4|1053.6|1054|1053.6|1054.4|1053.8|1053.8|1053.4|0
1630050340000|2021-08-27 07:45:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1630050350000|2021-08-27 07:45:50|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1630050360000|2021-08-27 07:46:00|1054.2|1053.8|1054.8|1054.4|1054.8|1054.4|1054.2|1053.8|0
1630050370000|2021-08-27 07:46:10|1055|1054.2|1054|1053.6|1055|1054.2|1054|1053.6|0
1630050380000|2021-08-27 07:46:20|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1630050390000|2021-08-27 07:46:30|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.8|0
1630050400000|2021-08-27 07:46:40|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054.2|1053.8|0
1630050410000|2021-08-27 07:46:50|1054.2|1054|1054.4|1054|1054.6|1054.2|1054.2|1053.8|0
1630050430000|2021-08-27 07:47:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054|0
1630050440000|2021-08-27 07:47:20||1054.4||1054.2||1054.4||1054.2|0
1630050450000|2021-08-27 07:47:30|1054.4|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|0
1630050460000|2021-08-27 07:47:40|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|0
1630050470000|2021-08-27 07:47:50|1055.2|1054.8|1055.2|1054.8|1055.8|1055.4|1055.2|1054.8|0
1630050480000|2021-08-27 07:48:00|1055|1055|1055.4|1055|1055.6|1055.2|1055|1054.8|0
1630050490000|2021-08-27 07:48:10|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1630050500000|2021-08-27 07:48:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1630050510000|2021-08-27 07:48:30|1055.2|1054.8|1054.6|1054.2|1055.2|1055|1054.4|1054.2|0
1630050520000|2021-08-27 07:48:40||1054.4||1054.2||1054.4||1054.2|0
1630050530000|2021-08-27 07:48:50|1054.4|1054.4|1054.8|1054.4|1054.8|1054.6|1054.4|1054.2|0
1630050540000|2021-08-27 07:49:00|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|0
1630050550000|2021-08-27 07:49:10|1054.4|1054|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|0
1630050560000|2021-08-27 07:49:20|1054|1054|1054.4|1053.8|1054.4|1054|1054|1053.6|0
1630050570000|2021-08-27 07:49:30|1054.6|1054|1054.4|1054.2|1054.6|1054.2|1054.4|1054|0
1630050580000|2021-08-27 07:49:40||1054||1054||1054.2||1054|0
1630050590000|2021-08-27 07:49:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1630050600000|2021-08-27 07:50:00|1054.6|1054.2|1054.4|1053.8|1054.6|1054.2|1054.4|1053.8|0
1630050610000|2021-08-27 07:50:10|1054.2|1053.6|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|0
1630050620000|2021-08-27 07:50:20|1053.6|1053.2|1053.8|1053.4|1054|1053.6|1053.6|1053.2|0
1630050630000|2021-08-27 07:50:30|1054|1053.6|1054|1053.6|1054.2|1054|1053.8|1053.6|0
1630050640000|2021-08-27 07:50:40|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.6|0
1630050650000|2021-08-27 07:50:50|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1630050660000|2021-08-27 07:51:00|1054.6||1054.4||1054.6||1054.4||0
1630050670000|2021-08-27 07:51:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1053.8|1053.4|0
1630050680000|2021-08-27 07:51:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.4|1053.2|0
1630050690000|2021-08-27 07:51:30|1054|1053.2|1053.6|1053.2|1054|1053.2|1053.6|1053.2|0
1630050700000|2021-08-27 07:51:40|1053.4|1053|1053|1052.8|1053.4|1053|1053|1052.8|0
1630050710000|2021-08-27 07:51:50|1053.2|1053|1053.6|1053|1053.6|1053|1053.2|1052.8|0
1630050720000|2021-08-27 07:52:00|1053.8|1053.2|1053.6|1053|1053.8|1053.2|1053.6|1053|0
1630050730000|2021-08-27 07:52:10|1053.4|1053.2|1053.6|1053.2|1053.8|1053.2|1053.4|1053|0
1630050740000|2021-08-27 07:52:20|1053.8|1053.4|1053.8|1053.4|1054|1053.4|1053.8|1053.4|0
1630050750000|2021-08-27 07:52:30|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1630050760000|2021-08-27 07:52:40|1053.8||1053.8||1053.8||1053.8||0
1630050770000|2021-08-27 07:52:50|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1630050780000|2021-08-27 07:53:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1630050790000|2021-08-27 07:53:10|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1630050800000|2021-08-27 07:53:20|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1630050810000|2021-08-27 07:53:30|1053.4|1052.8|1053.2|1052.8|1053.4|1052.8|1052.8|1052.6|0
1630050820000|2021-08-27 07:53:40|1053|1052.6|1053|1052.8|1053|1052.8|1052.8|1052.6|0
1630050830000|2021-08-27 07:53:50|1053.2|1053|1053.6|1053.2|1053.6|1053.2|1053.2|1052.8|0
1630050840000|2021-08-27 07:54:00|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1630050850000|2021-08-27 07:54:10|1053.4|1052.6|1053.4|1052.8|1053.4|1052.8|1053.4|1052.6|0
1630050860000|2021-08-27 07:54:20|1053.6|1053|1053.4|1053|1053.6|1053.2|1053.4|1053|0
1630050870000|2021-08-27 07:54:30|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1053|1052.8|0
1630050880000|2021-08-27 07:54:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1630050890000|2021-08-27 07:54:50|1053.2||1053.4||1053.4||1053.2||0
1630050900000|2021-08-27 07:55:00|1053.2|1052.8|1052.4|1052|1053.4|1052.8|1052.2|1052|0
1630050910000|2021-08-27 07:55:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.2|1052|0
1630050920000|2021-08-27 07:55:20|1052.6|1052.2|1053.4|1053|1053.4|1053|1052.6|1052|0
1630050930000|2021-08-27 07:55:30|1053.6|1053.2|1053.2|1052.6|1053.6|1053.2|1053.2|1052.6|0
1630050950000|2021-08-27 07:55:50|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1052.8|1052.8|0
1630050960000|2021-08-27 07:56:00|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.2|0
1630050970000|2021-08-27 07:56:10|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1630050980000|2021-08-27 07:56:20|1053.2||1053||1053.2||1053||0
1630050990000|2021-08-27 07:56:30|1053.2||1053||1053.2||1053||0
1630051000000|2021-08-27 07:56:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1630051010000|2021-08-27 07:56:50|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052.2|0
1630051020000|2021-08-27 07:57:00||1052||1052||1052.2||1052|0
1630051030000|2021-08-27 07:57:10|1052.2|1051.8|1052.4|1052|1052.6|1052.2|1052|1051.8|0
1630051040000|2021-08-27 07:57:20|1052.2|1051.8|1052.6|1052.2|1052.8|1052.4|1052.2|1051.8|0
1630051050000|2021-08-27 07:57:30|1052.4|1052.4|1052.8|1052.2|1052.8|1052.4|1052.4|1052.2|0
1630051060000|2021-08-27 07:57:40|1052.6||1052.6||1052.6||1052.6||0
1630051070000|2021-08-27 07:57:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1630051080000|2021-08-27 07:58:00|1052.6|1051.8|1052.4|1051.8|1052.6|1052|1052.4|1051.8|0
1630051090000|2021-08-27 07:58:10|1052.2|1052|1051.8|1051.6|1052.2|1052|1051.8|1051.6|0
1630051100000|2021-08-27 07:58:20|1052|1051.4|1052|1051.6|1052.2|1051.8|1051.8|1051.4|0
1630051110000|2021-08-27 07:58:30|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|0
1630051120000|2021-08-27 07:58:40||1051.8||1051.6||1051.8||1051.6|0
1630051130000|2021-08-27 07:58:50|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1630051140000|2021-08-27 07:59:00|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|0
1630051160000|2021-08-27 07:59:20|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|0
1630051170000|2021-08-27 07:59:30|1052.4|1052|1052.2|1051.8|1052.6|1052|1052.2|1051.6|0
1630051180000|2021-08-27 07:59:40|1052.4|1052|1052.2|1051.8|1052.4|1052|1052|1051.8|0
1630051200000|2021-08-27 08:00:00|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.2|1051.8|0
1630051210000|2021-08-27 08:00:10|1052.6|1052.2|1052.6|1052.4|1052.8|1052.4|1052.4|1052.2|0
1630051220000|2021-08-27 08:00:20|1052.8|1052.2|1052.4|1052|1052.8|1052.2|1052.2|1051.8|0
1630051230000|2021-08-27 08:00:30||1051.8||1051.8||1052||1051.8|0
1630051240000|2021-08-27 08:00:40|1052.2|1051.6|1052.4|1052|1052.6|1052.2|1052|1051.6|0
1630051250000|2021-08-27 08:00:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1630051260000|2021-08-27 08:01:00|1052|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|0
1630051270000|2021-08-27 08:01:10|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|0
1630051280000|2021-08-27 08:01:20|1052.4|1051.6|1052.2|1051.8|1052.4|1051.8|1052|1051.6|0
1630051300000|2021-08-27 08:01:40|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|0
1630051310000|2021-08-27 08:01:50|1052.4|1052|1052.6|1052.4|1052.6|1052.4|1052.4|1051.8|0
1630051320000|2021-08-27 08:02:00||1052.2||1052.2||1052.4||1052.2|0
1630051330000|2021-08-27 08:02:10||1052.4||1052.4||1052.4||1052.4|0
1630051340000|2021-08-27 08:02:20|1052.4|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|0
1630051350000|2021-08-27 08:02:30|1052.8|1052.4|1052.6|1052.2|1053|1052.6|1052.4|1052.2|0
1630051360000|2021-08-27 08:02:40||1052.4||1052.2||1052.4||1052.2|0
1630051370000|2021-08-27 08:02:50||1052.4||1052.4||1052.4||1052.4|0
1630051380000|2021-08-27 08:03:00|1052.4|1052.2|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|0
1630051390000|2021-08-27 08:03:10|1052.2|1052|1052.2|1051.8|1052.2|1052|1052.2|1051.8|0
1630051400000|2021-08-27 08:03:20|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1052.2|1052|0
1630051410000|2021-08-27 08:03:30|1052.6|1052.2|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|0
1630051420000|2021-08-27 08:03:40|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.4|1051.8|0
1630051430000|2021-08-27 08:03:50|1052.2|1051.6|1052|1051.8|1052.2|1051.8|1052|1051.6|0
1630051440000|2021-08-27 08:04:00|1052.2||1052.2||1052.2||1052||0
1630051450000|2021-08-27 08:04:10|1052.4|1052|1052.6|1052.2|1052.6|1052.4|1052.4|1051.8|0
1630051460000|2021-08-27 08:04:20|1052.4|1052|1053|1052.4|1053|1052.6|1052.4|1052|0
1630051470000|2021-08-27 08:04:30|1053.2|1052.6|1053.4|1053|1053.6|1053.2|1053|1052.6|0
1630051480000|2021-08-27 08:04:40|1053.2|1052.8|1053.2|1052.6|1053.4|1052.8|1053|1052.6|0
1630051490000|2021-08-27 08:04:50|1053|1052.4|1052.8|1052.4|1053.2|1052.4|1052.6|1052.2|0
1630051500000|2021-08-27 08:05:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1630051510000|2021-08-27 08:05:10|1052.8|1052.4|1052.8|1052.2|1053|1052.6|1052.6|1052.2|0
1630051520000|2021-08-27 08:05:20|1052.6|1052.4|1052.4|1052|1052.6|1052.4|1052.4|1052|0
1630051530000|2021-08-27 08:05:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1630051540000|2021-08-27 08:05:40|1052.4|1052|1052.2|1051.8|1052.4|1052|1052|1051.6|0
1630051550000|2021-08-27 08:05:50|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1630051560000|2021-08-27 08:06:00|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051|0
1630051570000|2021-08-27 08:06:10|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1630051580000|2021-08-27 08:06:20|1051.2|1051.2|1051.2|1051|1051.4|1051.2|1051.2|1051|0
1630051590000|2021-08-27 08:06:30|1051.4||1051.4||1051.4||1051.2||0
1630051600000|2021-08-27 08:06:40|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|0
1630051610000|2021-08-27 08:06:50|1051||1051||1051||1051||0
1630051620000|2021-08-27 08:07:00|1051.2|1051|1051.4|1051|1051.4|1051.2|1051|1050.8|0
1630051630000|2021-08-27 08:07:10||1050.8||1051.2||1051.2||1050.8|0
1630051640000|2021-08-27 08:07:20|1051.2|1051|1051.4|1051|1051.4|1051|1051|1050.6|0
1630051650000|2021-08-27 08:07:30||1051.2||1051||1051.2||1051|0
1630051660000|2021-08-27 08:07:40||1051.2||1051||1051.2||1051|0
1630051670000|2021-08-27 08:07:50|1051.2|1050.8|1051.4|1051.2|1051.4|1051.2|1051.2|1050.6|0
1630051680000|2021-08-27 08:08:00|1051.6|1051|1051.8|1051.6|1052|1051.6|1051.6|1051|0
1630051690000|2021-08-27 08:08:10|1052|1051.4|1052|1051.6|1052.2|1051.8|1051.8|1051.4|0
1630051700000|2021-08-27 08:08:20|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051|0
1630051710000|2021-08-27 08:08:30|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1630051720000|2021-08-27 08:08:40|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630051730000|2021-08-27 08:08:50|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.2|0
1630051740000|2021-08-27 08:09:00|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.4|1051|0
1630051750000|2021-08-27 08:09:10|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|0
1630051760000|2021-08-27 08:09:20|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1630051770000|2021-08-27 08:09:30|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1630051780000|2021-08-27 08:09:40|1051.2|1050.8|1051.4|1051|1051.4|1051.2|1051.2|1050.8|0
1630051790000|2021-08-27 08:09:50|1051.2||1051.2||1051.4||1051.2||0
1630051800000|2021-08-27 08:10:00|1051|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.4|0
1630051810000|2021-08-27 08:10:10|1050.8|1050.4|1050.8|1050.6|1050.8|1050.6|1050.6|1050.2|0
1630051820000|2021-08-27 08:10:20|1051|1050.8|1051.2|1050.6|1051.2|1050.8|1050.8|1050.6|0
1630051830000|2021-08-27 08:10:30|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|0
1630051840000|2021-08-27 08:10:40|1051.4|1051|1051.4|1051.2|1051.6|1051.2|1051.4|1051|0
1630051850000|2021-08-27 08:10:50|1051.6|1051|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|0
1630051860000|2021-08-27 08:11:00|1051||1051.2||1051.2||1051||0
1630051870000|2021-08-27 08:11:10|1051||1051.2||1051.2||1051||0
1630051880000|2021-08-27 08:11:20|1051|1050.6|1051|1050.6|1051.2|1051|1050.8|1050.6|0
1630051890000|2021-08-27 08:11:30|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.6|0
1630051900000|2021-08-27 08:11:40|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.8|0
1630051910000|2021-08-27 08:11:50|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1630051920000|2021-08-27 08:12:00|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|0
1630051930000|2021-08-27 08:12:10|1051|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.6|0
1630051940000|2021-08-27 08:12:20|1050.8||1051||1051||1050.8||0
1630051950000|2021-08-27 08:12:30||1050.8||1050.6||1050.8||1050.6|0
1630051960000|2021-08-27 08:12:40|1050.8|1050.8|1051|1050.8|1051|1050.8|1050.8|1050.6|0
1630051970000|2021-08-27 08:12:50|1051.2|1050.6|1051.4|1050.8|1051.4|1051|1051.2|1050.6|0
1630051980000|2021-08-27 08:13:00|1051.2|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1630051990000|2021-08-27 08:13:10|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1630052000000|2021-08-27 08:13:20|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630052010000|2021-08-27 08:13:30|1050.8||1050.8||1050.8||1050.6||0
1630052020000|2021-08-27 08:13:40|1050.6|1050.6|1050.8|1050.6|1051|1050.6|1050.6|1050.6|0
1630052040000|2021-08-27 08:14:00|1051|1050.4|1050.6|1050.2|1051|1050.4|1050.6|1050.2|0
1630052050000|2021-08-27 08:14:10|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.2|0
1630052060000|2021-08-27 08:14:20|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1630052070000|2021-08-27 08:14:30|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1630052080000|2021-08-27 08:14:40||1051.4||1051.4||1051.4||1051.4|0
1630052090000|2021-08-27 08:14:50||1051.2||1051.4||1051.4||1051.2|0
1630052100000|2021-08-27 08:15:00|1051.4|1051.2|1051.8|1051.4|1052|1051.8|1051.4|1051.2|0
1630052110000|2021-08-27 08:15:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|0
1630052120000|2021-08-27 08:15:20|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1630052130000|2021-08-27 08:15:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1630052140000|2021-08-27 08:15:40|1052|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.6|0
1630052150000|2021-08-27 08:15:50|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1630052160000|2021-08-27 08:16:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630052170000|2021-08-27 08:16:10|1051.6||1051.6||1051.8||1051.6||0
1630052180000|2021-08-27 08:16:20|1051.8||1051.8||1051.8||1051.6||0
1630052190000|2021-08-27 08:16:30|1051.6|1051.2|1051.4|1051|1051.8|1051.2|1051.2|1051|0
1630052200000|2021-08-27 08:16:40|1051.2|1050.8|1051.4|1051.2|1051.6|1051.2|1051|1050.8|0
1630052210000|2021-08-27 08:16:50|1051.6|1051.4|1052|1051.4|1052|1051.6|1051.6|1051.2|0
1630052240000|2021-08-27 08:17:20|1052.2|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1630052250000|2021-08-27 08:17:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1630052260000|2021-08-27 08:17:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1630052270000|2021-08-27 08:17:50|1052.2|1052|1052|1051.6|1052.2|1052|1052|1051.6|0
1630052280000|2021-08-27 08:18:00|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.8|0
1630052290000|2021-08-27 08:18:10|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1052|0
1630052300000|2021-08-27 08:18:20|1052.6|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1052|0
1630052310000|2021-08-27 08:18:30|1052.4||1052.4||1052.4||1052.2||0
1630052320000|2021-08-27 08:18:40|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1052|1051.8|0
1630052330000|2021-08-27 08:18:50|1052.4|1052|1052.4|1052.2|1052.4|1052.2|1052.4|1052|0
1630052340000|2021-08-27 08:19:00|1052.6|1052|1052|1051.6|1052.6|1052|1051.8|1051.6|0
1630052350000|2021-08-27 08:19:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1630052360000|2021-08-27 08:19:20|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630052370000|2021-08-27 08:19:30|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1630052380000|2021-08-27 08:19:40|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052|1051.6|0
1630052390000|2021-08-27 08:19:50|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|0
1630052400000|2021-08-27 08:20:00|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1630052410000|2021-08-27 08:20:10|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|0
1630052420000|2021-08-27 08:20:20|1051.8|1051.4|1051.2|1050.8|1051.8|1051.4|1051|1050.8|0
1630052430000|2021-08-27 08:20:30|1051||1051||1051.2||1051||0
1630052440000|2021-08-27 08:20:40|1050.8|1050.6|1050.8|1050.6|1051|1050.8|1050.8|1050.6|0
1630052450000|2021-08-27 08:20:50|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|0
1630052460000|2021-08-27 08:21:00|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|0
1630052470000|2021-08-27 08:21:10|1050.6|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1630052480000|2021-08-27 08:21:20|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1630052490000|2021-08-27 08:21:30||1050.4||1050.2||1050.4||1050.2|0
1630052500000|2021-08-27 08:21:40|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|0
1630052510000|2021-08-27 08:21:50|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|0
1630052520000|2021-08-27 08:22:00|1050.6|1050|1050.6|1050.2|1050.6|1050.4|1050.6|1050|0
1630052530000|2021-08-27 08:22:10|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1630052540000|2021-08-27 08:22:20|1050.8|1050.4|1050.8|1050.4|1051.2|1050.8|1050.8|1050.4|0
1630052550000|2021-08-27 08:22:30|1051|1050.6|1051.2|1050.8|1051.4|1051|1050.8|1050.4|0
1630052560000|2021-08-27 08:22:40||1050.6||1050.8||1050.8||1050.6|0
1630052570000|2021-08-27 08:22:50|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1630052580000|2021-08-27 08:23:00||1051||1051||1051||1050.8|0
1630052590000|2021-08-27 08:23:10|1051|1050.8|1051|1050.4|1051.2|1051|1050.8|1050.4|0
1630052600000|2021-08-27 08:23:20|1050.8|1050.6|1050.6|1050.4|1050.8|1050.6|1050.6|1050.4|0
1630052610000|2021-08-27 08:23:30|1051|1050.6|1051.2|1051|1051.2|1051|1050.8|1050.6|0
1630052620000|2021-08-27 08:23:40|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|0
1630052630000|2021-08-27 08:23:50|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|0
1630052640000|2021-08-27 08:24:00|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|0
1630052650000|2021-08-27 08:24:10|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.4|1051|0
1630052660000|2021-08-27 08:24:20||1051.2||1051.2||1051.2||1051|0
1630052670000|2021-08-27 08:24:30||1051||1051.2||1051.2||1051|0
1630052680000|2021-08-27 08:24:40|1051.2|1051|1051.2|1051|1051.4|1051.2|1051.2|1050.8|0
1630052690000|2021-08-27 08:24:50|1051.4|1050.8|1051.4|1051|1051.4|1051.2|1051.2|1050.8|0
1630052700000|2021-08-27 08:25:00|1051.2|1050.8|1051.4|1051|1051.4|1051.2|1051.2|1050.8|0
1630052710000|2021-08-27 08:25:10|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.8|0
1630052720000|2021-08-27 08:25:20|1051.2|1051|1051.2|1050.8|1051.2|1051|1051|1050.8|0
1630052730000|2021-08-27 08:25:30||1051||1051||1051||1051|0
1630052740000|2021-08-27 08:25:40||1050.8||1050.8||1050.8||1050.8|0
1630052750000|2021-08-27 08:25:50|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1630052760000|2021-08-27 08:26:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1630052770000|2021-08-27 08:26:10|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1630052780000|2021-08-27 08:26:20|1051|1050.6|1051.2|1050.6|1051.2|1050.8|1051|1050.6|0
1630052790000|2021-08-27 08:26:30|1051||1050.8||1051||1050.8||0
1630052800000|2021-08-27 08:26:40|1051|1050.8|1051|1050.6|1051.2|1051|1051|1050.6|0
1630052810000|2021-08-27 08:26:50|1051.2|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|0
1630052820000|2021-08-27 08:27:00|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1630052830000|2021-08-27 08:27:10|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1630052840000|2021-08-27 08:27:20|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1630052850000|2021-08-27 08:27:30||1050.4||1050.4||1050.4||1050.4|0
1630052870000|2021-08-27 08:27:50|1050.8||1050.6||1050.8||1050.6||0
1630052900000|2021-08-27 08:28:20|1050.4|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|0
1630052910000|2021-08-27 08:28:30|1050.6|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|0
1630052920000|2021-08-27 08:28:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1630052930000|2021-08-27 08:28:50|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1630052940000|2021-08-27 08:29:00|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1630052950000|2021-08-27 08:29:10|1051.4|1051|1051.2|1050.8|1051.4|1051|1051|1050.8|0
1630052960000|2021-08-27 08:29:20|1051|1050.6|1051.2|1051|1051.4|1051|1051|1050.6|0
1630052970000|2021-08-27 08:29:30|1051|1050.8|1050.8|1050.4|1051|1051|1050.6|1050.4|0
1630052980000|2021-08-27 08:29:40|1051||1050.8||1051||1050.8||0
1630052990000|2021-08-27 08:29:50|1050.6||1050.8||1050.8||1050.6||0
1630053000000|2021-08-27 08:30:00|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.2|1050|0
1630053010000|2021-08-27 08:30:10|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.2|1050|0
1630053020000|2021-08-27 08:30:20|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1630053030000|2021-08-27 08:30:30|1050.2|1049.8|1049.6|1049.2|1050.2|1049.8|1049.4|1049|0
1630053040000|2021-08-27 08:30:40|1049.8|1049.4|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|0
1630053050000|2021-08-27 08:30:50|1049.6|1049.4|1050|1049.6|1050.2|1049.8|1049.6|1049.4|0
1630053060000|2021-08-27 08:31:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1630053070000|2021-08-27 08:31:10|1049.8|1049.4|1050.2|1049.8|1050.4|1049.8|1049.8|1049.4|0
1630053080000|2021-08-27 08:31:20|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1630053090000|2021-08-27 08:31:30|1050.2||1050||1050.2||1050||0
1630053100000|2021-08-27 08:31:40|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1630053110000|2021-08-27 08:31:50|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|0
1630053120000|2021-08-27 08:32:00|1050|1049.6|1050|1049.6|1050.2|1050|1050|1049.6|0
1630053150000|2021-08-27 08:32:30|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.8|0
1630053160000|2021-08-27 08:32:40||1050||1049.8||1050||1049.8|0
1630053170000|2021-08-27 08:32:50|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1630053180000|2021-08-27 08:33:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1630053190000|2021-08-27 08:33:10|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.6|0
1630053200000|2021-08-27 08:33:20||1049.6||1049.6||1049.6||1049.6|0
1630053210000|2021-08-27 08:33:30|1049.8|1049.8|1049.8|1049.4|1049.8|1049.8|1049.6|1049.2|0
1630053220000|2021-08-27 08:33:40|1049.6|1049.6|1049.6|1049.2|1049.6|1049.6|1049.6|1049.2|0
1630053230000|2021-08-27 08:33:50|1049.8|1049.4|1049.8|1049.2|1049.8|1049.4|1049.8|1049.2|0
1630053240000|2021-08-27 08:34:00|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1049|0
1630053250000|2021-08-27 08:34:10|1049.4|1049.4|1049.8|1049.4|1049.8|1049.4|1049.4|1049.4|0
1630053260000|2021-08-27 08:34:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1630053270000|2021-08-27 08:34:30|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1630053280000|2021-08-27 08:34:40|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|0
1630053290000|2021-08-27 08:34:50|1048.8|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.4|0
1630053300000|2021-08-27 08:35:00|1048.8|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|0
1630053310000|2021-08-27 08:35:10|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1630053330000|2021-08-27 08:35:30|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|0
1630053340000|2021-08-27 08:35:40|1049|1048.6|1049|1048.4|1049.2|1048.8|1048.8|1048.4|0
1630053350000|2021-08-27 08:35:50|1048.8|1049|1049.6|1049|1049.6|1049|1048.8|1048.4|0
1630053360000|2021-08-27 08:36:00|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1048.8|1048.6|0
1630053370000|2021-08-27 08:36:10|1049||1049||1049.2||1049||0
1630053380000|2021-08-27 08:36:20|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.4|1048.2|0
1630053390000|2021-08-27 08:36:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1630053400000|2021-08-27 08:36:40|1049|1048.6|1049.2|1048.6|1049.2|1048.6|1049|1048.4|0
1630053410000|2021-08-27 08:36:50|1049|1048.4|1049|1048.4|1049|1048.6|1049|1048.4|0
1630053420000|2021-08-27 08:37:00|1048.8|1048.2|1048.6|1048.4|1048.8|1048.4|1048.4|1048|0
1630053430000|2021-08-27 08:37:10|1048.8|1048.6|1049|1048.8|1049|1048.8|1048.8|1048.4|0
1630053440000|2021-08-27 08:37:20||1048.6||1048.6||1048.8||1048.6|0
1630053450000|2021-08-27 08:37:30|1049.2|1048.8|1049.4|1048.8|1049.4|1049|1049.2|1048.8|0
1630053460000|2021-08-27 08:37:40|1049.2||1049||1049.2||1049||0
1630053470000|2021-08-27 08:37:50|1049.2|1049|1049.4|1048.8|1049.4|1049|1049.2|1048.8|0
1630053480000|2021-08-27 08:38:00|1049.6|1049|1049.4|1049|1049.6|1049|1049.2|1048.8|0
1630053490000|2021-08-27 08:38:10|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.6|0
1630053500000|2021-08-27 08:38:20|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.6|0
1630053510000|2021-08-27 08:38:30||1048.6||1048.6||1048.8||1048.6|0
1630053520000|2021-08-27 08:38:40|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.6|0
1630053530000|2021-08-27 08:38:50||1048.6||1048.8||1049||1048.6|0
1630053540000|2021-08-27 08:39:00|1049|1048.6|1049|1048.4|1049|1048.8|1048.8|1048.4|0
1630053550000|2021-08-27 08:39:10|1049.2|1048.6|1049|1048.4|1049.2|1048.8|1049|1048.4|0
1630053580000|2021-08-27 08:39:40|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.2|0
1630053590000|2021-08-27 08:39:50|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1630053600000|2021-08-27 08:40:00|1049|1048.6|1049.2|1048.8|1049.2|1049|1049|1048.6|0
1630053610000|2021-08-27 08:40:10||1049||1048.8||1049||1048.8|0
1630053620000|2021-08-27 08:40:20|1049|1049|1049|1048.8|1049|1049|1049|1048.8|0
1630053630000|2021-08-27 08:40:30|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.8|0
1630053640000|2021-08-27 08:40:40||1049||1048.8||1049||1048.8|0
1630053650000|2021-08-27 08:40:50||1049||1048.8||1049||1048.8|0
1630053660000|2021-08-27 08:41:00|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1630053670000|2021-08-27 08:41:10|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1630053700000|2021-08-27 08:41:40|1049.2|1048.8|1049.4|1049|1049.6|1049.2|1049.2|1048.8|0
1630053710000|2021-08-27 08:41:50|1049.2|1048.8|1049|1048.4|1049.2|1049|1049|1048.4|0
1630053720000|2021-08-27 08:42:00|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.4|0
1630053730000|2021-08-27 08:42:10|1049.2|1048.4|1049.2|1048.6|1049.2|1048.6|1049.2|1048.4|0
1630053740000|2021-08-27 08:42:20|1049||1049.2||1049.2||1049||0
1630053750000|2021-08-27 08:42:30|1049||1049||1049||1048.8||0
1630053760000|2021-08-27 08:42:40|1048.8||1049||1049||1048.8||0
1630053770000|2021-08-27 08:42:50|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1630053780000|2021-08-27 08:43:00|1048.8||1049||1049||1048.8||0
1630053790000|2021-08-27 08:43:10|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1630053800000|2021-08-27 08:43:20|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1630053810000|2021-08-27 08:43:30|1049|1048.6|1049|1048.6|1049.2|1048.6|1049|1048.6|0
1630053820000|2021-08-27 08:43:40|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|0
1630053830000|2021-08-27 08:43:50|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1049|0
1630053840000|2021-08-27 08:44:00|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1630053850000|2021-08-27 08:44:10|1049|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|0
1630053860000|2021-08-27 08:44:20|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.4|0
1630053870000|2021-08-27 08:44:30|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|0
1630053880000|2021-08-27 08:44:40|1048.8|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.4|0
1630053900000|2021-08-27 08:45:00|1048.8|1048.4|1049|1048.6|1049|1048.8|1048.8|1048.4|0
1630053910000|2021-08-27 08:45:10|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1630053920000|2021-08-27 08:45:20|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1630053930000|2021-08-27 08:45:30|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049.2|1048.8|0
1630053940000|2021-08-27 08:45:40|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1630053960000|2021-08-27 08:46:00|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|0
1630053970000|2021-08-27 08:46:10|1049|1048.6|1049.2|1049|1049.2|1049|1049|1048.6|0
1630053980000|2021-08-27 08:46:20|1049|1048.8|1049.2|1049|1049.6|1049.2|1049|1048.8|0
1630054000000|2021-08-27 08:46:40||1048.8||1048.8||1048.8||1048.8|0
1630054010000|2021-08-27 08:46:50|1049|1048.6|1048.8|1048.4|1049.2|1048.6|1048.8|1048.4|0
1630054020000|2021-08-27 08:47:00|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.6|0
1630054030000|2021-08-27 08:47:10|1048.8|1048.4|1048.6|1048.4|1048.8|1048.6|1048.6|1048.4|0
1630054040000|2021-08-27 08:47:20|1048.8||1048.6||1048.8||1048.6||0
1630054050000|2021-08-27 08:47:30|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048|0
1630054060000|2021-08-27 08:47:40|1048.6|1048.4|1048.6|1048.4|1048.8|1048.4|1048.4|1048.2|0
1630054080000|2021-08-27 08:48:00|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1630054090000|2021-08-27 08:48:10||1048.4||1048.2||1048.4||1048.2|0
1630054100000|2021-08-27 08:48:20|1048.4|1048|1048.6|1048.2|1048.6|1048.4|1048.4|1048|0
1630054110000|2021-08-27 08:48:30|1048.4|1048|1048.6|1048|1048.6|1048.2|1048.2|1047.8|0
1630054120000|2021-08-27 08:48:40|1048.4||1048.4||1048.4||1048.4||0
1630054130000|2021-08-27 08:48:50|1048.6|1048.2|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|0
1630054140000|2021-08-27 08:49:00||1048||1048.2||1048.2||1048|0
1630054150000|2021-08-27 08:49:10|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.6|1048.4|0
1630054160000|2021-08-27 08:49:20|1048.8|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.6|0
1630054170000|2021-08-27 08:49:30|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1630054180000|2021-08-27 08:49:40|1048.8|1048|1048.4|1048|1048.8|1048.2|1048.4|1048|0
1630054190000|2021-08-27 08:49:50||1048.2||1048.2||1048.2||1048.2|0
1630054200000|2021-08-27 08:50:00|1048.2|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|0
1630054210000|2021-08-27 08:50:10|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048|0
1630054240000|2021-08-27 08:50:40|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1630054250000|2021-08-27 08:50:50|1048.4|1048|1048.4|1048|1048.6|1048|1048.2|1048|0
1630054260000|2021-08-27 08:51:00|1048.2|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1048|0
1630054270000|2021-08-27 08:51:10|1048.6||1048.4||1048.6||1048.4||0
1630054280000|2021-08-27 08:51:20|1048.2|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1048|0
1630054300000|2021-08-27 08:51:40|1048.2|1047.8|1048.2|1048|1048.2|1048|1047.8|1047.4|0
1630054310000|2021-08-27 08:51:50|1048|1047.8|1047.8|1047.4|1048|1047.8|1047.8|1047.4|0
1630054320000|2021-08-27 08:52:00|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|0
1630054330000|2021-08-27 08:52:10|1047.8|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.4|0
1630054340000|2021-08-27 08:52:20|1047.8|1047.2|1047.4|1047.2|1047.8|1047.4|1047.4|1047|0
1630054350000|2021-08-27 08:52:30|1047.6|1047.4|1048|1047.6|1048|1047.6|1047.6|1047.2|0
1630054360000|2021-08-27 08:52:40|1047.8|1047.2|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1630054370000|2021-08-27 08:52:50||1047.4||1047.4||1047.4||1047.4|0
1630054380000|2021-08-27 08:53:00|1047.4|1047.2|1047.6|1047.4|1047.6|1047.4|1047.4|1047.2|0
1630054390000|2021-08-27 08:53:10|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1047|0
1630054400000|2021-08-27 08:53:20|1047.2|1047.2|1047.6|1047.2|1047.6|1047.4|1047.2|1047.2|0
1630054410000|2021-08-27 08:53:30||1047.4||1047.2||1047.4||1047.2|0
1630054420000|2021-08-27 08:53:40|1047.4|1047.4|1047.4|1047|1047.4|1047.4|1047.2|1047|0
1630054430000|2021-08-27 08:53:50|1047.2||1047.2||1047.2||1047.2||0
1630054440000|2021-08-27 08:54:00|1047.4|1046.8|1047.6|1047.2|1047.6|1047.2|1047.4|1046.8|0
1630054450000|2021-08-27 08:54:10|1047.4|1047|1047.4|1047|1047.6|1047|1047.4|1047|0
1630054460000|2021-08-27 08:54:20||1047.2||1047.2||1047.2||1047|0
1630054470000|2021-08-27 08:54:30|1047.6|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|0
1630054480000|2021-08-27 08:54:40|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|0
1630054490000|2021-08-27 08:54:50|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1630054500000|2021-08-27 08:55:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|0
1630054530000|2021-08-27 08:55:30|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.4|1047.2|0
1630054540000|2021-08-27 08:55:40|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|0
1630054550000|2021-08-27 08:55:50|1047||1047.2||1047.2||1047||0
1630054560000|2021-08-27 08:56:00|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1630054570000|2021-08-27 08:56:10|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1630054580000|2021-08-27 08:56:20|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|0
1630054590000|2021-08-27 08:56:30|1046.8||1046.8||1047||1046.8||0
1630054620000|2021-08-27 08:57:00|1046.6|1046.4|1046.6|1046.4|1046.6|1046.4|1046.6|1046.4|0
1630054630000|2021-08-27 08:57:10|1046.4|1046.2|1045.8|1045.4|1046.4|1046.2|1045.6|1045.4|0
1630054640000|2021-08-27 08:57:20|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.4|0
1630054660000|2021-08-27 08:57:40|1045.6||1045.6||1045.6||1045.6||0
1630054670000|2021-08-27 08:57:50|1045.4|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045.2|0
1630054680000|2021-08-27 08:58:00|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|0
1630054690000|2021-08-27 08:58:10|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|0
1630054700000|2021-08-27 08:58:20||1045.4||1045.2||1045.4||1045.2|0
1630054710000|2021-08-27 08:58:30|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.2|1045|0
1630054720000|2021-08-27 08:58:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|0
1630054730000|2021-08-27 08:58:50|1045.4|1045|1045.6|1045|1045.6|1045|1045.4|1045|0
1630054740000|2021-08-27 08:59:00|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|0
1630054750000|2021-08-27 08:59:10|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1630054760000|2021-08-27 08:59:20|1045.2||1045.2||1045.4||1045.2||0
1630054800000|2021-08-27 09:00:00|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|0
1630054810000|2021-08-27 09:00:10|1045.2|1045|1044.8|1044.4|1045.2|1045|1044.6|1044.4|0
1630054820000|2021-08-27 09:00:20|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1630054830000|2021-08-27 09:00:30|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1044|0
1630054840000|2021-08-27 09:00:40|1044.2||1044.2||1044.2||1044.2||0
1630054860000|2021-08-27 09:01:00|1044|1043.8|1043.6|1043.4|1044|1043.8|1043.4|1043.2|0
1630054870000|2021-08-27 09:01:10|1043.4|1043.2|1043.6|1043.4|1043.8|1043.4|1043.2|1042.8|0
1630054880000|2021-08-27 09:01:20||1043.2||1043.4||1043.4||1043.2|0
1630054890000|2021-08-27 09:01:30|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|0
1630054900000|2021-08-27 09:01:40|1043.6|1043.6|1043.4|1043.2|1043.8|1043.6|1043.4|1043.2|0
1630054910000|2021-08-27 09:01:50|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|0
1630054920000|2021-08-27 09:02:00|1043.6|1043.6|1043.6|1043.4|1043.8|1043.6|1043.6|1043.4|0
1630054930000|2021-08-27 09:02:10|1043.8|1043.2|1043.2|1043|1043.8|1043.2|1043.2|1042.8|0
1630054940000|2021-08-27 09:02:20||1042.8||1042.8||1042.8||1042.6|0
1630054950000|2021-08-27 09:02:30||1042.6||1042.8||1042.8||1042.6|0
1630054960000|2021-08-27 09:02:40|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|0
1630054970000|2021-08-27 09:02:50|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|0
1630054980000|2021-08-27 09:03:00|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1043|1042.6|0
1630054990000|2021-08-27 09:03:10|1043|1042.8|1043|1042.6|1043|1042.8|1043|1042.6|0
1630055000000|2021-08-27 09:03:20|1042.8|1042.4|1043|1042.6|1043.2|1043|1042.8|1042.4|0
1630055010000|2021-08-27 09:03:30|1042.8|1042.8|1042.8|1042.4|1042.8|1042.8|1042.6|1042.4|0
1630055020000|2021-08-27 09:03:40|1042.6|1041.6|1042.2|1041.8|1042.6|1042|1041.8|1041.4|0
1630055030000|2021-08-27 09:03:50|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|0
1630055040000|2021-08-27 09:04:00|1042.8|1042.4|1042.6|1042.4|1042.8|1042.6|1042.6|1042.4|0
1630055050000|2021-08-27 09:04:10|1042.8||1042.8||1042.8||1042.8||0
1630055060000|2021-08-27 09:04:20|1043.4|1042.6|1043.2|1042.8|1043.4|1042.8|1042.8|1042.6|0
1630055070000|2021-08-27 09:04:30|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|0
1630055090000|2021-08-27 09:04:50|1043.4||1043.4||1043.4||1043.4||0
1630055100000|2021-08-27 09:05:00|1043.6|1043.4|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|0
1630055110000|2021-08-27 09:05:10|1043.4|1043|1044.2|1043.8|1044.2|1043.8|1043.2|1042.8|0
1630055120000|2021-08-27 09:05:20|1044|1043.6|1044|1043.4|1044.2|1043.8|1043.6|1043.2|0
1630055130000|2021-08-27 09:05:30|1043.8||1043.8||1043.8||1043.8||0
1630055140000|2021-08-27 09:05:40|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|0
1630055150000|2021-08-27 09:05:50|1043.6|1043.2|1043.6|1043|1043.6|1043.4|1043.6|1043|0
1630055160000|2021-08-27 09:06:00|1043.8|1043.2|1043.6|1043|1043.8|1043.2|1043.2|1042.8|0
1630055170000|2021-08-27 09:06:10|1043.8|1043.2|1044|1043.4|1044|1043.4|1043.8|1043.2|0
1630055180000|2021-08-27 09:06:20|1044.2|1043.6|1043.6|1043.2|1044.2|1043.8|1043.6|1043.2|0
1630055190000|2021-08-27 09:06:30|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1630055210000|2021-08-27 09:06:50|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|0
1630055220000|2021-08-27 09:07:00|1043.6|1043.4|1043.2|1042.8|1043.6|1043.4|1043.2|1042.8|0
1630055240000|2021-08-27 09:07:20|1043|1042.6|1043|1042.8|1043.2|1042.8|1043|1042.6|0
1630055250000|2021-08-27 09:07:30|1043.2|1043|1043|1042.4|1043.2|1043|1043|1042.4|0
1630055270000|2021-08-27 09:07:50|1042.8|1042.2|1043|1042.6|1043|1042.6|1042.6|1042.2|0
1630055290000|2021-08-27 09:08:10|1042.8|1042.8|1042.8|1042.2|1042.8|1042.8|1042.4|1042.2|0
1630055300000|2021-08-27 09:08:20||1042.4||1042.2||1042.4||1042.2|0
1630055310000|2021-08-27 09:08:30|1042.6|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1630055320000|2021-08-27 09:08:40||1042||1042.2||1042.2||1042|0
1630055330000|2021-08-27 09:08:50|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1630055340000|2021-08-27 09:09:00|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1630055350000|2021-08-27 09:09:10|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1630055360000|2021-08-27 09:09:20|1042.2|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.8|0
1630055370000|2021-08-27 09:09:30|1042|1041.6|1041.8|1041.6|1042|1041.6|1041.8|1041.6|0
1630055380000|2021-08-27 09:09:40|1042||1041.8||1042||1041.8||0
1630055390000|2021-08-27 09:09:50|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|0
1630055400000|2021-08-27 09:10:00|1041.4|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041|0
1630055410000|2021-08-27 09:10:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1630055420000|2021-08-27 09:10:20|1041.6|1041.2|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|0
1630055440000|2021-08-27 09:10:40|1042|1041.6|1041.8|1041.4|1042|1041.8|1041.8|1041.4|0
1630055450000|2021-08-27 09:10:50|1041.6||1041.6||1041.6||1041.6||0
1630055460000|2021-08-27 09:11:00|1041.4|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041|0
1630055470000|2021-08-27 09:11:10|1041.6|1041.2|1041.6|1041|1041.8|1041.4|1041.6|1041|0
1630055480000|2021-08-27 09:11:20|1041.4||1041.4||1041.4||1041.4||0
1630055500000|2021-08-27 09:11:40|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|0
1630055510000|2021-08-27 09:11:50|1040.8|1040.4|1041|1040.6|1041|1040.8|1040.8|1040.4|0
1630055520000|2021-08-27 09:12:00|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.6|1040.4|0
1630055530000|2021-08-27 09:12:10||1040.6||1040.4||1040.6||1040.4|0
1630055540000|2021-08-27 09:12:20||1040.6||1040.6||1040.6||1040.4|0
1630055560000|2021-08-27 09:12:40|1041|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.6|0
1630055570000|2021-08-27 09:12:50||1041||1041||1041||1041|0
1630055580000|2021-08-27 09:13:00|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1040.8|1040.4|0
1630055590000|2021-08-27 09:13:10|1041|1040.6|1041|1040.4|1041.2|1040.8|1040.8|1040.4|0
1630055630000|2021-08-27 09:13:50|1040.8|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|0
1630055640000|2021-08-27 09:14:00|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.6|1040|0
1630055650000|2021-08-27 09:14:10|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1630055660000|2021-08-27 09:14:20|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|0
1630055670000|2021-08-27 09:14:30|1040.4|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|0
1630055700000|2021-08-27 09:15:00|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|0
1630055720000|2021-08-27 09:15:20|1040.2|1039.8|1040.2|1040|1040.2|1040|1040|1039.6|0
1630055730000|2021-08-27 09:15:30|1040|1039.8|1040.2|1040|1040.2|1040|1040|1039.6|0
1630055750000|2021-08-27 09:15:50|1040|1039.8|1040.2|1040|1040.2|1040|1039.8|1039.4|0
1630055760000|2021-08-27 09:16:00|1040.4|1040.2|1041.2|1041|1041.2|1041|1040.4|1040.2|0
1630055770000|2021-08-27 09:16:10|1041|1040.8|1041.6|1041.2|1041.6|1041.2|1041|1040.8|0
1630055780000|2021-08-27 09:16:20|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.2|1041|0
1630055790000|2021-08-27 09:16:30|1041.2||1041.2||1041.2||1041.2||0
1630055810000|2021-08-27 09:16:50|1041.4|1041.2|1042|1041.6|1042|1041.6|1041.4|1041.2|0
1630055820000|2021-08-27 09:17:00|1041.6|1041.4|1042|1041.6|1042|1041.6|1041.4|1041.2|0
1630055830000|2021-08-27 09:17:10|1041.8|1041.4|1041.2|1040.8|1041.8|1041.4|1041.2|1040.8|0
1630055840000|2021-08-27 09:17:20|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1040.8|0
1630055850000|2021-08-27 09:17:30|1041.4||1041.6||1041.6||1041.4||0
1630055860000|2021-08-27 09:17:40||1041.4||1041.2||1041.4||1041.2|0
1630055870000|2021-08-27 09:17:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1040.8|0
1630055880000|2021-08-27 09:18:00|1041.2|1040.8|1041.2|1040.6|1041.2|1041|1041|1040.6|0
1630055890000|2021-08-27 09:18:10|1041|1040.8|1041|1040.4|1041.2|1040.8|1041|1040.4|0
1630055910000|2021-08-27 09:18:30|1041.2|1040.6|1041.4|1041.2|1041.4|1041.2|1041|1040.6|0
1630055920000|2021-08-27 09:18:40|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|0
1630055930000|2021-08-27 09:18:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1630055940000|2021-08-27 09:19:00|1041|1041|1041.2|1041|1041.2|1041|1041|1040.6|0
1630055950000|2021-08-27 09:19:10|1041.4||1041.4||1041.4||1041.4||0
1630055960000|2021-08-27 09:19:20||1041.2||1041||1041.2||1041|0
1630055970000|2021-08-27 09:19:30||1041.2||1041||1041.2||1041|0
1630055980000|2021-08-27 09:19:40|1041.2||1041.4||1041.4||1041.2||0
1630055990000|2021-08-27 09:19:50|1041.2|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1041|0
1630056000000|2021-08-27 09:20:00|1041.2|1041.2|1041.2|1040.8|1041.2|1041.2|1041.2|1040.8|0
1630056010000|2021-08-27 09:20:10||1041||1040.8||1041||1040.8|0
1630056020000|2021-08-27 09:20:20|1041.4|1041|1042|1041.6|1042|1041.6|1041.4|1040.8|0
1630056030000|2021-08-27 09:20:30|1041.8|1041.8|1041.8|1041.4|1041.8|1041.8|1041.4|1041|0
1630056060000|2021-08-27 09:21:00|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1041|0
1630056070000|2021-08-27 09:21:10|1041.2||1041.4||1041.4||1041.2||0
1630056080000|2021-08-27 09:21:20|1041.2|1041.2|1041.4|1041.2|1041.4|1041.2|1041.2|1041.2|0
1630056090000|2021-08-27 09:21:30|1041.6|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|0
1630056100000|2021-08-27 09:21:40|1041.6||1041.8||1041.8||1041.6||0
1630056110000|2021-08-27 09:21:50|1041.6||1041.6||1041.6||1041.6||0
1630056120000|2021-08-27 09:22:00|1041.8||1041.6||1041.8||1041.6||0
1630056130000|2021-08-27 09:22:10|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1630056140000|2021-08-27 09:22:20|1041.6|1041.2|1041.6|1041.4|1041.6|1041.4|1041.6|1041.2|0
1630056150000|2021-08-27 09:22:30|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|1041.6|1041.6|0
1630056160000|2021-08-27 09:22:40|1042|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|0
1630056170000|2021-08-27 09:22:50|1042.4|1042|1042.4|1042.2|1042.4|1042.2|1042.4|1042|0
1630056180000|2021-08-27 09:23:00|1042.2|1042|1042.4|1041.8|1042.4|1042|1042.2|1041.8|0
1630056190000|2021-08-27 09:23:10|1042.6|1042|1042.4|1042|1042.6|1042|1042.4|1042|0
1630056200000|2021-08-27 09:23:20|1042.6|1042.2|1042|1041.6|1042.8|1042.2|1042|1041.6|0
1630056210000|2021-08-27 09:23:30|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.2|0
1630056220000|2021-08-27 09:23:40|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1630056230000|2021-08-27 09:23:50|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.4|0
1630056240000|2021-08-27 09:24:00|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.6|1041.2|0
1630056250000|2021-08-27 09:24:10|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|0
1630056260000|2021-08-27 09:24:20|1041.8|1041.4|1041.8|1041.2|1042|1041.6|1041.6|1041.2|0
1630056270000|2021-08-27 09:24:30|1041.6|1041|1041.4|1041|1041.6|1041|1041.2|1040.8|0
1630056280000|2021-08-27 09:24:40||1041.2||1041.2||1041.2||1041|0
1630056290000|2021-08-27 09:24:50|1041.2|1041|1041.2|1040.6|1041.4|1041|1041.2|1040.6|0
1630056300000|2021-08-27 09:25:00|1041|1040.8|1041.2|1040.6|1041.2|1040.8|1041|1040.6|0
1630056310000|2021-08-27 09:25:10||1040.8||1040.8||1040.8||1040.8|0
1630056330000|2021-08-27 09:25:30|1041||1041.2||1041.2||1041||0
1630056350000|2021-08-27 09:25:50|1041.4|1041.2|1041.8|1041.4|1041.8|1041.6|1041.2|1041|0
1630056360000|2021-08-27 09:26:00||1041.6||1041.6||1041.6||1041.4|0
1630056370000|2021-08-27 09:26:10|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.8|0
1630056380000|2021-08-27 09:26:20|1041.8|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.2|0
1630056390000|2021-08-27 09:26:30|1041.6||1041.8||1041.8||1041.6||0
1630056400000|2021-08-27 09:26:40|1041.6||1041.6||1041.6||1041.6||0
1630056410000|2021-08-27 09:26:50|1042.2|1041.6|1042|1041.8|1042.2|1041.8|1041.8|1041.4|0
1630056420000|2021-08-27 09:27:00||1041.6||1041.6||1041.6||1041.6|0
1630056430000|2021-08-27 09:27:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1630056440000|2021-08-27 09:27:20|1041.6|1041.6|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|0
1630056450000|2021-08-27 09:27:30|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1630056460000|2021-08-27 09:27:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1630056470000|2021-08-27 09:27:50|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.2|1041|0
1630056490000|2021-08-27 09:28:10|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|0
1630056500000|2021-08-27 09:28:20|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.6|1041.2|0
1630056510000|2021-08-27 09:28:30|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.6|1041.2|0
1630056520000|2021-08-27 09:28:40|1042||1041.8||1042||1041.8||0
1630056540000|2021-08-27 09:29:00|1041.6|1041.2|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|0
1630056550000|2021-08-27 09:29:10|1041.6|1041.4|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|0
1630056570000|2021-08-27 09:29:30||1041.4||1041.6||1041.6||1041.4|0
1630056590000|2021-08-27 09:29:50|1042|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.6|0
1630056600000|2021-08-27 09:30:00||1042||1041.8||1042||1041.8|0
1630056610000|2021-08-27 09:30:10||1042||1042||1042||1042|0
1630056620000|2021-08-27 09:30:20|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|0
1630056630000|2021-08-27 09:30:30|1042.2||1042.2||1042.2||1042.2||0
1630056640000|2021-08-27 09:30:40|1042.4|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.6|0
1630056650000|2021-08-27 09:30:50|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1630056660000|2021-08-27 09:31:00|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1630056670000|2021-08-27 09:31:10|1042.4|1042|1042.6|1042.2|1042.6|1042.4|1042.4|1042|0
1630056680000|2021-08-27 09:31:20|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1630056690000|2021-08-27 09:31:30|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1630056700000|2021-08-27 09:31:40|1042.6|1042.2|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|0
1630056710000|2021-08-27 09:31:50|1042|1041.6|1042|1041.6|1042.2|1041.6|1042|1041.6|0
1630056720000|2021-08-27 09:32:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1630056730000|2021-08-27 09:32:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1630056740000|2021-08-27 09:32:20|1041.4|1041|1041.4|1041.2|1041.6|1041.2|1041.4|1041|0
1630056750000|2021-08-27 09:32:30|1041.6|1041|1041.4|1041|1041.6|1041|1041.2|1041|0
1630056800000|2021-08-27 09:33:20|1041.6|1041.2|1041.6|1041.2|1041.8|1041.6|1041.4|1041|0
1630056810000|2021-08-27 09:33:30|1041.4||1041.4||1041.4||1041.4||0
1630056820000|2021-08-27 09:33:40|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|0
1630056840000|2021-08-27 09:34:00||1041.4||1041.4||1041.4||1041.2|0
1630056850000|2021-08-27 09:34:10|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1630056870000|2021-08-27 09:34:30|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1630056880000|2021-08-27 09:34:40|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|0
1630056890000|2021-08-27 09:34:50||1041.2||1041||1041.2||1041|0
1630056910000|2021-08-27 09:35:10|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041|0
1630056920000|2021-08-27 09:35:20|1042|1041.6|1041.8|1041.2|1042|1041.6|1041.6|1041.2|0
1630056930000|2021-08-27 09:35:30|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|0
1630056940000|2021-08-27 09:35:40|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.8|1041.4|0
1630056950000|2021-08-27 09:35:50|1041.8|1041.8|1041.8|1041.4|1041.8|1041.8|1041.8|1041.4|0
1630056960000|2021-08-27 09:36:00|1041.6|1041.2|1041.4|1041|1041.8|1041.4|1041.4|1041|0
1630056970000|2021-08-27 09:36:10|1041.6||1041.4||1041.6||1041.4||0
1630056990000|2021-08-27 09:36:30|1041.2|1040.8|1041.4|1040.8|1041.4|1041|1041.2|1040.8|0
1630057000000|2021-08-27 09:36:40|1041.2|1040.6|1041|1040.6|1041.2|1040.8|1041|1040.6|0
1630057010000|2021-08-27 09:36:50|1040.8|1040.8|1041|1040.8|1041|1040.8|1040.8|1040.6|0
1630057030000|2021-08-27 09:37:10|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|0
1630057040000|2021-08-27 09:37:20|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|0
1630057060000|2021-08-27 09:37:40||1040.8||1040.8||1040.8||1040.6|0
1630057130000|2021-08-27 09:38:50|1041.2|1041|1041.4|1041.2|1041.6|1041.2|1041.2|1041|0
1630057140000|2021-08-27 09:39:00|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|0
1630057160000|2021-08-27 09:39:20||1041.4||1041.4||1041.4||1041.4|0
1630057180000|2021-08-27 09:39:40|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1630057190000|2021-08-27 09:39:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1630057200000|2021-08-27 09:40:00|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1630057210000|2021-08-27 09:40:10|1041.6|1041.2|1041|1040.8|1041.6|1041.2|1041|1040.8|0
1630057220000|2021-08-27 09:40:20|1041.2|1041|1041.4|1041|1041.4|1041.2|1041.2|1041|0
1630057240000|2021-08-27 09:40:40||1041.2||1041||1041.2||1041|0
1630057250000|2021-08-27 09:40:50|1041.2||1041.2||1041.4||1041.2||0
1630057260000|2021-08-27 09:41:00||1040.8||1040.8||1041||1040.8|0
1630057290000|2021-08-27 09:41:30|1041|1040.6|1041.2|1040.8|1041.2|1041|1041|1040.6|0
1630057310000|2021-08-27 09:41:50|1041|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|0
1630057320000|2021-08-27 09:42:00|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.6|1040.4|0
1630057330000|2021-08-27 09:42:10||1040.6||1040.6||1040.6||1040.6|0
1630057340000|2021-08-27 09:42:20|1041|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.4|0
1630057380000|2021-08-27 09:43:00|1040.6|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040.2|0
1630057390000|2021-08-27 09:43:10|1040.2|1040|1040.2|1040|1040.2|1040|1040|1039.8|0
1630057400000|2021-08-27 09:43:20|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|0
1630057410000|2021-08-27 09:43:30|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1040|0
1630057430000|2021-08-27 09:43:50|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.2|1040.2|0
1630057440000|2021-08-27 09:44:00|1040.6|1040.4|1040.4|1040.2|1040.6|1040.4|1040.4|1040.2|0
1630057450000|2021-08-27 09:44:10|1040.6|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.4|0
1630057460000|2021-08-27 09:44:20|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.6|0
1630057470000|2021-08-27 09:44:30|1041|1040.6|1041.2|1040.8|1041.2|1041|1040.8|1040.6|0
1630057500000|2021-08-27 09:45:00||1041||1040.8||1041||1040.8|0
1630057510000|2021-08-27 09:45:10|1041|1040.6|1041|1040.8|1041.2|1040.8|1041|1040.6|0
1630057520000|2021-08-27 09:45:20||1040.6||1040.6||1040.8||1040.6|0
1630057530000|2021-08-27 09:45:30||1040.8||1040.6||1040.8||1040.6|0
1630057540000|2021-08-27 09:45:40|1041.2|1040.8|1041.4|1041|1041.4|1041.2|1041.2|1040.8|0
1630057550000|2021-08-27 09:45:50||1041.2||1041.2||1041.2||1041.2|0
1630057560000|2021-08-27 09:46:00|1041.2|1041|1041.2|1040.8|1041.2|1041.2|1041|1040.8|0
1630057590000|2021-08-27 09:46:30||1041||1041||1041||1041|0
1630057600000|2021-08-27 09:46:40|1041|1040.8|1041.6|1041.2|1041.6|1041.4|1041|1040.8|0
1630057610000|2021-08-27 09:46:50|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1630057640000|2021-08-27 09:47:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|0
1630057650000|2021-08-27 09:47:30|1041.2||1041.4||1041.4||1041.2||0
1630057660000|2021-08-27 09:47:40|1041.2||1041.2||1041.2||1041.2||0
1630057680000|2021-08-27 09:48:00|1041|1040.8|1040.8|1040.4|1041|1040.8|1040.8|1040.4|0
1630057690000|2021-08-27 09:48:10|1041||1041||1041||1040.8||0
1630057700000|2021-08-27 09:48:20|1040.8||1040.8||1040.8||1040.8||0
1630057720000|2021-08-27 09:48:40|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|0
1630057730000|2021-08-27 09:48:50|1040.8|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.2|0
1630057740000|2021-08-27 09:49:00|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|0
1630057750000|2021-08-27 09:49:10|1040.6|1040.4|1041|1040.8|1041|1040.8|1040.6|1040.4|0
1630057760000|2021-08-27 09:49:20|1040.8|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|0
1630057790000|2021-08-27 09:49:50|1040.8||1041||1041||1040.8||0
1630057800000|2021-08-27 09:50:00|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.2|0
1630057810000|2021-08-27 09:50:10||1040.8||1040.6||1040.8||1040.6|0
1630057820000|2021-08-27 09:50:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1630057830000|2021-08-27 09:50:30|1041||1040.8||1041||1040.8||0
1630057840000|2021-08-27 09:50:40|1041|1040.6|1041|1040.8|1041|1040.8|1041|1040.6|0
1630057860000|2021-08-27 09:51:00|1040.8|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|0
1630057870000|2021-08-27 09:51:10||1040.6||1040.6||1040.6||1040.6|0
1630057880000|2021-08-27 09:51:20||1040.8||1040.8||1040.8||1040.8|0
1630057890000|2021-08-27 09:51:30|1040.8|1040.6|1041.6|1041.2|1041.6|1041.4|1040.8|1040.6|0
1630057900000|2021-08-27 09:51:40|1041.4|1041.4|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|0
1630057910000|2021-08-27 09:51:50||1041.2||1041.2||1041.4||1041.2|0
1630057920000|2021-08-27 09:52:00||1041.4||1041.2||1041.4||1041.2|0
1630057930000|2021-08-27 09:52:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.2|0
1630057940000|2021-08-27 09:52:20|1041.6||1041.8||1041.8||1041.6||0
1630057980000|2021-08-27 09:53:00|1041.6|1041.6|1041.8|1041.4|1042|1041.8|1041.6|1041.4|0
1630057990000|2021-08-27 09:53:10|1042|1041.6|1042|1041.4|1042|1041.8|1042|1041.4|0
1630058000000|2021-08-27 09:53:20|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1630058010000|2021-08-27 09:53:30|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.6|1041.2|0
1630058020000|2021-08-27 09:53:40||1041.8||1041.6||1041.8||1041.6|0
1630058030000|2021-08-27 09:53:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|0
1630058040000|2021-08-27 09:54:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1630058050000|2021-08-27 09:54:10|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1630058060000|2021-08-27 09:54:20|1041.2|1040.8|1041|1040.8|1041.2|1041|1041|1040.8|0
1630058070000|2021-08-27 09:54:30|1041.2|1040.6|1041.2|1040.8|1041.2|1041|1041|1040.6|0
1630058090000|2021-08-27 09:54:50|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1630058100000|2021-08-27 09:55:00|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1630058160000|2021-08-27 09:56:00||1041||1041||1041||1041|0
1630058170000|2021-08-27 09:56:10|1041|1040.8|1041|1040.8|1041.2|1040.8|1041|1040.6|0
1630058180000|2021-08-27 09:56:20|1041.2|1041|1041.2|1041|1041.2|1041|1041|1040.8|0
1630058200000|2021-08-27 09:56:40|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.8|0
1630058230000|2021-08-27 09:57:10|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041.4|1041|0
1630058240000|2021-08-27 09:57:20|1041.4||1041.4||1041.4||1041.4||0
1630058250000|2021-08-27 09:57:30|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|0
1630058260000|2021-08-27 09:57:40|1041.4|1041|1041.4|1041|1041.6|1041|1041.4|1041|0
1630058270000|2021-08-27 09:57:50||1040.8||1040.8||1040.8||1040.8|0
1630058280000|2021-08-27 09:58:00|1041.2|1041|1041.2|1041|1041.2|1041|1041|1041|0
1630058290000|2021-08-27 09:58:10|1041|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.8|0
1630058300000|2021-08-27 09:58:20|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|0
1630058310000|2021-08-27 09:58:30|1041|1040.6|1041.2|1040.8|1041.2|1041|1041|1040.6|0
1630058320000|2021-08-27 09:58:40||1041||1041||1041||1041|0
1630058330000|2021-08-27 09:58:50|1041.4|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|0
1630058340000|2021-08-27 09:59:00|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1630058350000|2021-08-27 09:59:10|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1630058390000|2021-08-27 09:59:50|1041.2|1040.8|1041.2|1041|1041.4|1041|1041.2|1040.8|0
1630058410000|2021-08-27 10:00:10|1041.4|1040.8|1041.6|1041.2|1041.8|1041.2|1041.4|1040.8|0
1630058420000|2021-08-27 10:00:20|1041.8|1041.4|1042|1041.6|1042.2|1041.8|1041.8|1041.4|0
1630058430000|2021-08-27 10:00:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|0
1630058460000|2021-08-27 10:01:00|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1630058470000|2021-08-27 10:01:10|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041.2|0
1630058480000|2021-08-27 10:01:20|1041.6|1041.4|1041.8|1041.6|1041.8|1041.6|1041.6|1041.4|0
1630058490000|2021-08-27 10:01:30||1041.4||1041.4||1041.4||1041.4|0
1630058500000|2021-08-27 10:01:40|1041.6|1041.6|1041.6|1041.4|1041.8|1041.6|1041.6|1041.4|0
1630058510000|2021-08-27 10:01:50|1041.8||1041.8||1041.8||1041.8||0
1630058520000|2021-08-27 10:02:00|1041.6||1041.8||1041.8||1041.6||0
1630058530000|2021-08-27 10:02:10||1041.6||1041.6||1041.6||1041.4|0
1630058540000|2021-08-27 10:02:20||1041.4||1041.4||1041.4||1041.4|0
1630058550000|2021-08-27 10:02:30|1041.6|1041.6|1041.8|1041.6|1041.8|1041.6|1041.6|1041.4|0
1630058560000|2021-08-27 10:02:40||1041.4||1041.4||1041.4||1041.4|0
1630058590000|2021-08-27 10:03:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1630058650000|2021-08-27 10:04:10|1041.8|1041.4|1041.8|1041.4|1042|1041.8|1041.6|1041.4|0
1630058660000|2021-08-27 10:04:20|1041.6||1041.8||1041.8||1041.6||0
1630058670000|2021-08-27 10:04:30|1042|1041.6|1042|1041.8|1042|1041.8|1042|1041.6|0
1630058680000|2021-08-27 10:04:40|1042.2|1041.6|1042.2|1041.8|1042.2|1042|1042|1041.6|0
1630058700000|2021-08-27 10:05:00|1042|1041.6|1041.2|1041|1042|1041.6|1041.2|1041|0
1630058710000|2021-08-27 10:05:10|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.2|1041|0
1630058760000|2021-08-27 10:06:00|1041.6||1041.6||1041.6||1041.6||0
1630058770000|2021-08-27 10:06:10|1041.8|1041.4|1041.8|1041.6|1042|1041.6|1041.8|1041.2|0
1630058780000|2021-08-27 10:06:20|1042|1041.8|1042|1041.6|1042.2|1041.8|1041.8|1041.6|0
1630058800000|2021-08-27 10:06:40|1042.4|1042.2|1042|1041.6|1042.4|1042.2|1042|1041.6|0
1630058810000|2021-08-27 10:06:50|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042.2|1041.8|0
1630058830000|2021-08-27 10:07:10|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.4|1042|0
1630058850000|2021-08-27 10:07:30|1042.2|1041.8|1042.2|1042|1042.4|1042|1041.8|1041.6|0
1630058860000|2021-08-27 10:07:40|1042.4||1042.4||1042.4||1042.2||0
1630058880000|2021-08-27 10:08:00|1042.2||1042.4||1042.4||1042.2||0
1630058890000|2021-08-27 10:08:10|1042.2|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|0
1630058910000|2021-08-27 10:08:30|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1630058930000|2021-08-27 10:08:50|1041.6|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.4|0
1630058940000|2021-08-27 10:09:00|1041.8|1041.4|1041.6|1041.4|1041.8|1041.4|1041.6|1041.4|0
1630058950000|2021-08-27 10:09:10|1041.4|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041|0
1630058960000|2021-08-27 10:09:20||1041||1041||1041||1041|0
1630058970000|2021-08-27 10:09:30|1041.2||1041.2||1041.2||1041.2||0
1630058980000|2021-08-27 10:09:40|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.4|1041|0
1630058990000|2021-08-27 10:09:50|1041.2|1041.2|1041.4|1041.2|1041.4|1041.2|1041.2|1041.2|0
1630059000000|2021-08-27 10:10:00|1041.2|1041|1041.2|1041|1041.4|1041|1041.2|1041|0
1630059020000|2021-08-27 10:10:20|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1630059030000|2021-08-27 10:10:30|1041|1041|1041|1040.8|1041.2|1041|1041|1040.8|0
1630059040000|2021-08-27 10:10:40|1041.2|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|0
1630059050000|2021-08-27 10:10:50|1041||1041.2||1041.2||1041||0
1630059060000|2021-08-27 10:11:00|1041||1041||1041||1041||0
1630059080000|2021-08-27 10:11:20|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|0
1630059090000|2021-08-27 10:11:30|1041|1040.6|1040.8|1040.4|1041|1040.8|1040.8|1040.4|0
1630059100000|2021-08-27 10:11:40||1040.6||1040.4||1040.6||1040.4|0
1630059120000|2021-08-27 10:12:00|1040.6|1040.2|1040.4|1040.2|1040.8|1040.4|1040.4|1040.2|0
1630059130000|2021-08-27 10:12:10|1040.6|1040.4|1040.6|1040.4|1040.8|1040.6|1040.6|1040.2|0
1630059140000|2021-08-27 10:12:20||1040.2||1040.2||1040.2||1040.2|0
1630059150000|2021-08-27 10:12:30|1040.4||1040.6||1040.6||1040.4||0
1630059160000|2021-08-27 10:12:40||1040.4||1040.4||1040.4||1040.2|0
1630059170000|2021-08-27 10:12:50||1040.2||1040.2||1040.2||1040.2|0
1630059180000|2021-08-27 10:13:00||1040.4||1040.4||1040.4||1040.4|0
1630059200000|2021-08-27 10:13:20|1040.8|1040.6|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|0
1630059210000|2021-08-27 10:13:30|1040.8|1040.6|1041.2|1040.8|1041.2|1041|1040.6|1040.4|0
1630059220000|2021-08-27 10:13:40||1041||1040.8||1041||1040.8|0
1630059230000|2021-08-27 10:13:50|1041||1041.2||1041.2||1041||0
1630059250000|2021-08-27 10:14:10|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|0
1630059270000|2021-08-27 10:14:30|1040.8||1041||1041||1040.8||0
1630059290000|2021-08-27 10:14:50|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1630059300000|2021-08-27 10:15:00|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1630059310000|2021-08-27 10:15:10|1040.2|1039.8|1040.4|1040|1040.4|1040|1040|1039.8|0
1630059320000|2021-08-27 10:15:20|1040.2||1040.2||1040.2||1040.2||0
1630059330000|2021-08-27 10:15:30|1040|1039.8|1040|1039.8|1040|1039.8|1040|1039.8|0
1630059360000|2021-08-27 10:16:00|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|0
1630059370000|2021-08-27 10:16:10|1040|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.6|0
1630059380000|2021-08-27 10:16:20|1039.6|1039.4|1039.8|1039.4|1040|1039.8|1039.6|1039.4|0
1630059390000|2021-08-27 10:16:30|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1630059400000|2021-08-27 10:16:40|1039.8|1039.4|1039.8|1039.6|1040|1039.6|1039.8|1039.4|0
1630059410000|2021-08-27 10:16:50|1040||1040||1040||1040||0
1630059430000|2021-08-27 10:17:10|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040.2|1039.8|0
1630059440000|2021-08-27 10:17:20||1040||1039.8||1040||1039.8|0
1630059450000|2021-08-27 10:17:30|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1630059480000|2021-08-27 10:18:00|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|0
1630059490000|2021-08-27 10:18:10|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040.2|1039.8|0
1630059500000|2021-08-27 10:18:20|1040|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.6|0
1630059610000|2021-08-27 10:20:10|1040||1039.8||1040||1039.8||0
1630059680000|2021-08-27 10:21:20|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|1039.4|1039.2|0
1630059720000|2021-08-27 10:22:00|1039.4|1039.2|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|0
1630059740000|2021-08-27 10:22:20||1039.4||1039.2||1039.4||1039.2|0
1630059770000|2021-08-27 10:22:50|1039.8|1039.4|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|0
1630059780000|2021-08-27 10:23:00|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|0
1630059790000|2021-08-27 10:23:10|1039.6||1039.8||1039.8||1039.6||0
1630059800000|2021-08-27 10:23:20|1039.6||1039.6||1039.6||1039.6||0
1630059810000|2021-08-27 10:23:30|1039.4|1039.2|1039.2|1039|1039.4|1039.2|1039.2|1039|0
1630059820000|2021-08-27 10:23:40|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|0
1630059830000|2021-08-27 10:23:50|1039.2|1039|1039.4|1039|1039.4|1039|1039.2|1039|0
1630059840000|2021-08-27 10:24:00|1039.2||1039.2||1039.2||1039.2||0
1630059850000|2021-08-27 10:24:10|1039.4||1039.4||1039.4||1039.2||0
1630059860000|2021-08-27 10:24:20|1039.2||1039.4||1039.4||1039.2||0
1630059870000|2021-08-27 10:24:30|1039.2||1039.4||1039.4||1039.2||0
1630059880000|2021-08-27 10:24:40||1039.2||1039.2||1039.2||1039|0
1630059900000|2021-08-27 10:25:00||1039||1039||1039||1039|0
1630059920000|2021-08-27 10:25:20|1039.2|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|0
1630059930000|2021-08-27 10:25:30|1039.2|1039.2|1039.4|1039.2|1039.4|1039.2|1039.2|1039.2|0
1630059980000|2021-08-27 10:26:20|1039.6|1039.4|1039.6|1039.4|1039.8|1039.4|1039.4|1039.2|0
1630060010000|2021-08-27 10:26:50|1039.4|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|0
1630060030000|2021-08-27 10:27:10|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|0
1630060040000|2021-08-27 10:27:20|1039.6|1039.2|1039.6|1039.2|1040|1039.6|1039.4|1039.2|0
1630060050000|2021-08-27 10:27:30|1039.4|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|0
1630060060000|2021-08-27 10:27:40|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.2|1039|0
1630060080000|2021-08-27 10:28:00|1039.2|1039|1039|1038.6|1039.2|1039|1039|1038.6|0
1630060100000|2021-08-27 10:28:20|1038.8|1038.4|1039|1038.6|1039|1038.8|1038.6|1038.4|0
1630060110000|2021-08-27 10:28:30|1038.8|1038.8|1039|1038.8|1039.2|1038.8|1038.8|1038.8|0
1630060130000|2021-08-27 10:28:50|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|0
1630060190000|2021-08-27 10:29:50|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|0
1630060200000|2021-08-27 10:30:00|1038.2||1038.2||1038.4||1038.2||0
1630060240000|2021-08-27 10:30:40|1038|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|0
1630060250000|2021-08-27 10:30:50|1038|1038|1038|1037.6|1038|1038|1037.8|1037.6|0
1630060260000|2021-08-27 10:31:00||1037.8||1037.6||1037.8||1037.6|0
1630060280000|2021-08-27 10:31:20||1037.8||1037.6||1037.8||1037.6|0
1630060290000|2021-08-27 10:31:30|1037.8||1037.8||1038||1037.8||0
1630060300000|2021-08-27 10:31:40|1037.6|1037.4|1037.8|1037.6|1038|1037.6|1037.6|1037.2|0
1630060310000|2021-08-27 10:31:50||1037.4||1037.4||1037.4||1037.4|0
1630060320000|2021-08-27 10:32:00|1037.6|1037.6|1037.8|1037.6|1037.8|1037.6|1037.6|1037.6|0
1630060330000|2021-08-27 10:32:10||1037.4||1037.4||1037.6||1037.4|0
1630060340000|2021-08-27 10:32:20|1038|1037.6|1038|1037.8|1038|1037.8|1038|1037.6|0
1630060350000|2021-08-27 10:32:30|1038.2|1038|1038.2|1037.8|1038.2|1038|1038.2|1037.8|0
1630060360000|2021-08-27 10:32:40|1038|1038|1038.2|1038|1038.2|1038|1038|1038|0
1630060370000|2021-08-27 10:32:50|1038.4|1037.8|1038.2|1037.8|1038.4|1038.2|1038.2|1037.8|0
1630060380000|2021-08-27 10:33:00|1038||1038||1038||1038||0
1630060410000|2021-08-27 10:33:30|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1038|0
1630060430000|2021-08-27 10:33:50||1038.2||1038||1038.2||1038|0
1630060450000|2021-08-27 10:34:10|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1630060460000|2021-08-27 10:34:20|1038|1037.6|1037.8|1037.6|1038|1037.6|1037.8|1037.6|0
1630060470000|2021-08-27 10:34:30||1037.4||1037.4||1037.4||1037.4|0
1630060480000|2021-08-27 10:34:40|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|0
1630060490000|2021-08-27 10:34:50|1037.8|1037.4|1038|1037.6|1038.2|1037.8|1037.8|1037.4|0
1630060510000|2021-08-27 10:35:10|1038.2|1038|1037.8|1037.6|1038.2|1038|1037.8|1037.6|0
1630060520000|2021-08-27 10:35:20|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|0
1630060530000|2021-08-27 10:35:30||1037.6||1037.6||1037.6||1037.4|0
1630060540000|2021-08-27 10:35:40|1038|1037.8|1038|1037.6|1038|1037.8|1038|1037.6|0
1630060550000|2021-08-27 10:35:50|1037.8||1038||1038||1037.8||0
1630060560000|2021-08-27 10:36:00||1037.8||1037.6||1037.8||1037.6|0
1630060570000|2021-08-27 10:36:10|1037.8||1038||1038||1037.8||0
1630060590000|2021-08-27 10:36:30|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.4|0
1630060600000|2021-08-27 10:36:40|1037.8|1037.4|1037.8|1037.6|1037.8|1037.6|1037.8|1037.4|0
1630060610000|2021-08-27 10:36:50|1038|1037.8|1038|1037.6|1038|1037.8|1038|1037.6|0
1630060630000|2021-08-27 10:37:10|1037.8||1038||1038||1037.8||0
1630060650000|2021-08-27 10:37:30||1037.8||1037.6||1037.8||1037.6|0
1630060660000|2021-08-27 10:37:40|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|0
1630060670000|2021-08-27 10:37:50||1037.8||1037.6||1037.8||1037.6|0
1630060690000|2021-08-27 10:38:10|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.4|0
1630060700000|2021-08-27 10:38:20||1037.8||1037.6||1037.8||1037.6|0
1630060710000|2021-08-27 10:38:30|1037.8||1037.8||1038||1037.8||0
1630060740000|2021-08-27 10:39:00|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.8|0
1630060780000|2021-08-27 10:39:40|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1038|0
1630060790000|2021-08-27 10:39:50|1038.6|1038.2|1038.8|1038.4|1038.8|1038.6|1038.6|1038.2|0
1630060800000|2021-08-27 10:40:00||1038.6||1038.6||1038.6||1038.6|0
1630060810000|2021-08-27 10:40:10|1039.2|1039|1039.2|1038.8|1039.2|1039|1039|1038.6|0
1630060850000|2021-08-27 10:40:50|1039||1039.2||1039.2||1039||0
1630060880000|2021-08-27 10:41:20|1039|1038.6|1038.6|1038.2|1039.2|1038.6|1038.6|1038.2|0
1630060890000|2021-08-27 10:41:30|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1630060900000|2021-08-27 10:41:40|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|0
1630060910000|2021-08-27 10:41:50|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1630060920000|2021-08-27 10:42:00|1038.4||1038.6||1038.6||1038.4||0
1630060950000|2021-08-27 10:42:30|1038.4|1038.4|1038.4|1038|1038.4|1038.4|1038.2|1038|0
1630060960000|2021-08-27 10:42:40|1038.2||1038.4||1038.4||1038.2||0
1630060980000|2021-08-27 10:43:00||1038.2||1038.2||1038.2||1038|0
1630061000000|2021-08-27 10:43:20|1038.6|1038.4|1038.8|1038.4|1039|1038.8|1038.6|1038.4|0
1630061030000|2021-08-27 10:43:50||1038.6||1038.6||1038.6||1038.6|0
1630061040000|2021-08-27 10:44:00||1038.4||1038.4||1038.4||1038.4|0
1630061050000|2021-08-27 10:44:10|1038.6|1038.6|1038.6|1038.2|1038.8|1038.6|1038.6|1038.2|0
1630061080000|2021-08-27 10:44:40|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|0
1630061100000|2021-08-27 10:45:00|1038.6|1038.2|1038.6|1038.4|1038.6|1038.4|1038.6|1038|0
1630061110000|2021-08-27 10:45:10|1038.8|1038.6|1038.8|1038.6|1038.8|1038.6|1038.8|1038.4|0
1630061120000|2021-08-27 10:45:20||1038.4||1038.4||1038.4||1038.4|0
1630061140000|2021-08-27 10:45:40|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038|0
1630061160000|2021-08-27 10:46:00||1038.4||1038.4||1038.4||1038.4|0
1630061170000|2021-08-27 10:46:10||1038.2||1038.2||1038.2||1038.2|0
1630061210000|2021-08-27 10:46:50|1038.8|1038.4|1038.4|1038.2|1038.8|1038.4|1038.4|1038.2|0
1630061230000|2021-08-27 10:47:10||1038||1038||1038||1038|0
1630061250000|2021-08-27 10:47:30|1038.2||1038.4||1038.4||1038.2||0
1630061260000|2021-08-27 10:47:40|1038.2||1038.2||1038.2||1038.2||0
1630061320000|2021-08-27 10:48:40|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|1038.4|1038|0
1630061340000|2021-08-27 10:49:00|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1038|0
1630061360000|2021-08-27 10:49:20|1038.2||1038.2||1038.2||1038.2||0
1630061370000|2021-08-27 10:49:30|1038.4|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|0
1630061380000|2021-08-27 10:49:40||1038.2||1038.2||1038.2||1038.2|0
1630061390000|2021-08-27 10:49:50||1038||1038||1038||1038|0
1630061430000|2021-08-27 10:50:30|1038.2||1038.2||1038.2||1038.2||0
1630061440000|2021-08-27 10:50:40|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|1038.4|1038|0
1630061470000|2021-08-27 10:51:10|1038.2|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1038|0
1630061480000|2021-08-27 10:51:20|1038.6|1038.4|1038.8|1038.4|1038.8|1038.6|1038.6|1038.4|0
1630061490000|2021-08-27 10:51:30|1039|1038.6|1039|1038.6|1039|1038.8|1039|1038.6|0
1630061500000|2021-08-27 10:51:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1630061520000|2021-08-27 10:52:00|1038.6|1038.2|1038.8|1038.4|1039|1038.6|1038.6|1038.2|0
1630061530000|2021-08-27 10:52:10||1038.6||1038.4||1038.6||1038.4|0
1630061540000|2021-08-27 10:52:20|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1630061550000|2021-08-27 10:52:30|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1630061560000|2021-08-27 10:52:40|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1630061590000|2021-08-27 10:53:10|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|0
1630061610000|2021-08-27 10:53:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038|0
1630061620000|2021-08-27 10:53:40|1038.4||1038.6||1038.6||1038.4||0
1630061640000|2021-08-27 10:54:00|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|0
1630061650000|2021-08-27 10:54:10||1038.2||1038||1038.2||1038|0
1630061680000|2021-08-27 10:54:40|1038.6|1038.4|1038.2|1038|1038.6|1038.4|1038.2|1038|0
1630061730000|2021-08-27 10:55:30|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|0
1630061740000|2021-08-27 10:55:40|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.2|0
1630061750000|2021-08-27 10:55:50|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.6|1038.4|0
1630061760000|2021-08-27 10:56:00||1038.6||1038.4||1038.6||1038.4|0
1630061770000|2021-08-27 10:56:10|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1630061800000|2021-08-27 10:56:40|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|0
1630061810000|2021-08-27 10:56:50|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|0
1630061820000|2021-08-27 10:57:00|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1037.8|0
1630061850000|2021-08-27 10:57:30|1038.2|1038|1038.2|1038|1038.2|1038|1038.2|1038|0
1630061870000|2021-08-27 10:57:50|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|0
1630061890000|2021-08-27 10:58:10|1038||1038||1038||1038||0
1630061900000|2021-08-27 10:58:20|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|0
1630061910000|2021-08-27 10:58:30||1037.8||1037.8||1037.8||1037.6|0
1630061930000|2021-08-27 10:58:50|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|0
1630061940000|2021-08-27 10:59:00||1037.8||1037.6||1037.8||1037.6|0
1630061950000|2021-08-27 10:59:10|1037.8|1037.8|1037.8|1037.6|1037.8|1037.8|1037.8|1037.6|0
1630061960000|2021-08-27 10:59:20|1037.6|1037.4|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|0
1630061970000|2021-08-27 10:59:30|1037.6|1037.6|1037.8|1037.6|1037.8|1037.6|1037.6|1037.4|0
1630062120000|2021-08-27 11:02:00|1038|1037.4|1038.2|1037.8|1038.4|1038|1038|1037.4|0
1630062130000|2021-08-27 11:02:10|1038|1037.6|1038|1037.8|1038.2|1037.8|1037.8|1037.6|0
1630062140000|2021-08-27 11:02:20|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|0
1630062150000|2021-08-27 11:02:30|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.2|0
1630062170000|2021-08-27 11:02:50|1037.6|1037.2|1037.4|1037.2|1037.6|1037.2|1037.4|1037.2|0
1630062180000|2021-08-27 11:03:00|1037.6|1037.4|1037.8|1037.6|1037.8|1037.6|1037.6|1037.2|0
1630062190000|2021-08-27 11:03:10|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|0
1630062210000|2021-08-27 11:03:30|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|0
1630062220000|2021-08-27 11:03:40|1037.8|1037.4|1038|1037.8|1038|1037.8|1037.8|1037.4|0
1630062240000|2021-08-27 11:04:00|1038.2|1038|1038|1037.6|1038.2|1038|1038|1037.6|0
1630062260000|2021-08-27 11:04:20|1037.8|1037.4|1037.8|1037.6|1037.8|1037.6|1037.8|1037.4|0
1630062280000|2021-08-27 11:04:40|1038|1037.8|1038|1037.6|1038|1037.8|1038|1037.6|0
1630062290000|2021-08-27 11:04:50|1037.6|1037.4|1038|1037.6|1038|1037.6|1037.6|1037.4|0
1630062310000|2021-08-27 11:05:10|1037.8||1037.8||1037.8||1037.8||0
1630062320000|2021-08-27 11:05:20|1038||1038||1038||1037.8||0
1630062330000|2021-08-27 11:05:30|1037.8||1037.8||1038||1037.8||0
1630062340000|2021-08-27 11:05:40|1038||1038||1038||1038||0
1630062350000|2021-08-27 11:05:50|1037.8|1037.8|1037.8|1037.6|1038|1037.8|1037.8|1037.6|0
1630062360000|2021-08-27 11:06:00|1038|1037.8|1038|1037.6|1038|1037.8|1038|1037.6|0
1630062370000|2021-08-27 11:06:10|1037.8||1037.8||1037.8||1037.8||0
1630062400000|2021-08-27 11:06:40|1038|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|0
1630062410000|2021-08-27 11:06:50|1037.8||1037.8||1037.8||1037.8||0
1630062420000|2021-08-27 11:07:00|1038|1037.8|1038|1037.8|1038|1037.8|1037.8|1037.8|0
1630062450000|2021-08-27 11:07:30|1037.8|1037.6|1038|1037.6|1038|1037.8|1037.8|1037.6|0
1630062460000|2021-08-27 11:07:40|1037.8||1037.8||1037.8||1037.8||0
1630062480000|2021-08-27 11:08:00|1038|1037.4|1037.8|1037.4|1038|1037.4|1037.8|1037.4|0
1630062510000|2021-08-27 11:08:30|1037.6||1037.8||1037.8||1037.6||0
1630062520000|2021-08-27 11:08:40|1037.6|1037.6|1037.8|1037.6|1037.8|1037.6|1037.6|1037.6|0
1630062530000|2021-08-27 11:08:50|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.8|0
1630062550000|2021-08-27 11:09:10|1037.8|1037.6|1037.6|1037.4|1037.8|1037.6|1037.6|1037.4|0
1630062580000|2021-08-27 11:09:40|1037.8||1037.6||1037.8||1037.6||0
1630062650000|2021-08-27 11:10:50||1037.2||1037.2||1037.2||1037.2|0
1630062660000|2021-08-27 11:11:00|1037.4|1037.4|1037.6|1037.4|1037.6|1037.4|1037.4|1037.2|0
1630062720000|2021-08-27 11:12:00|1037.4|1037.2|1037.6|1037.4|1037.6|1037.4|1037.4|1037.2|0
1630062730000|2021-08-27 11:12:10|1037.8|1037.6|1037.6|1037.4|1037.8|1037.6|1037.6|1037.4|0
1630062790000|2021-08-27 11:13:10|1037.8|1037.2|1038|1037.8|1038|1037.8|1037.8|1037.2|0
1630062800000|2021-08-27 11:13:20||1037.6||1037.6||1037.6||1037.6|0
1630062810000|2021-08-27 11:13:30|1038.2|1037.8|1038.2|1038|1038.2|1038|1038.2|1037.8|0
1630062820000|2021-08-27 11:13:40||1037.8||1037.8||1037.8||1037.8|0
1630062840000|2021-08-27 11:14:00|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|0
1630062850000|2021-08-27 11:14:10|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1038|0
1630062860000|2021-08-27 11:14:20||1038.2||1038.2||1038.2||1038.2|0
1630062880000|2021-08-27 11:14:40|1038.2|1038|1038.2|1038|1038.4|1038|1038.2|1038|0
1630062890000|2021-08-27 11:14:50|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.6|0
1630062900000|2021-08-27 11:15:00|1037.8|1037.6|1038|1037.6|1038|1037.8|1037.8|1037.6|0
1630062920000|2021-08-27 11:15:20||1037.8||1037.8||1037.8||1037.6|0
1630062940000|2021-08-27 11:15:40||1037.6||1037.6||1037.6||1037.6|0
1630062960000|2021-08-27 11:16:00||1037.8||1037.6||1037.8||1037.6|0
1630062980000|2021-08-27 11:16:20||1037.8||1037.8||1037.8||1037.8|0
1630062990000|2021-08-27 11:16:30||1037.6||1037.8||1037.8||1037.6|0
1630063000000|2021-08-27 11:16:40||1037.6||1037.6||1037.6||1037.6|0
1630063010000|2021-08-27 11:16:50||1037.8||1037.6||1037.8||1037.6|0
1630063020000|2021-08-27 11:17:00|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|0
1630063060000|2021-08-27 11:17:40|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1630063070000|2021-08-27 11:17:50|1037.2||1037.4||1037.4||1037.2||0
1630063080000|2021-08-27 11:18:00|1037.2|1036.8|1037|1036.8|1037.2|1037|1037|1036.6|0
1630063090000|2021-08-27 11:18:10|1037.2|1037|1037.4|1037|1037.4|1037.2|1037.2|1036.8|0
1630063100000|2021-08-27 11:18:20|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1630063140000|2021-08-27 11:19:00|1037|1037|1037.2|1037|1037.2|1037|1037|1036.8|0
1630063150000|2021-08-27 11:19:10|1037|1036.8|1037|1036.8|1037.2|1036.8|1037|1036.8|0
1630063160000|2021-08-27 11:19:20|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|0
1630063170000|2021-08-27 11:19:30|1036.8|1036.4|1036.8|1036.6|1037|1036.6|1036.6|1036.4|0
1630063180000|2021-08-27 11:19:40||1036.4||1036.6||1036.6||1036.4|0
1630063190000|2021-08-27 11:19:50||1036.4||1036.4||1036.4||1036.4|0
1630063200000|2021-08-27 11:20:00|1036.6|1036.6|1036.8|1036.6|1036.8|1036.6|1036.6|1036.6|0
1630063210000|2021-08-27 11:20:10||1036.4||1036.4||1036.4||1036.4|0
1630063250000|2021-08-27 11:20:50||1036.6||1036.4||1036.6||1036.4|0
1630063270000|2021-08-27 11:21:10||1036.6||1036.4||1036.6||1036.4|0
1630063280000|2021-08-27 11:21:20||1036.6||1036.6||1036.6||1036.6|0
1630063290000|2021-08-27 11:21:30||1036.4||1036.4||1036.4||1036.4|0
1630063300000|2021-08-27 11:21:40|1036.6|1036.2|1036.6|1036.4|1036.6|1036.4|1036.6|1036.2|0
1630063310000|2021-08-27 11:21:50|1036.8|1036.6|1037|1036.8|1037|1036.8|1036.8|1036.4|0
1630063330000|2021-08-27 11:22:10|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|0
1630063340000|2021-08-27 11:22:20|1036.8|1036.8|1037|1036.8|1037|1036.8|1036.8|1036.8|0
1630063350000|2021-08-27 11:22:30||1036.6||1036.6||1036.6||1036.6|0
1630063360000|2021-08-27 11:22:40||1036.8||1036.8||1036.8||1036.8|0
1630063370000|2021-08-27 11:22:50|1037.2|1037|1037.4|1037|1037.6|1037.2|1037.2|1036.8|0
1630063400000|2021-08-27 11:23:20||1037.2||1037.2||1037.2||1037.2|0
1630063410000|2021-08-27 11:23:30||1037||1037||1037.2||1037|0
1630063420000|2021-08-27 11:23:40|1037.2||1037.4||1037.4||1037.2||0
1630063430000|2021-08-27 11:23:50|1037.2||1037.4||1037.4||1037.2||0
1630063440000|2021-08-27 11:24:00|1037.2||1037.4||1037.4||1037.2||0
1630063480000|2021-08-27 11:24:40||1037.2||1037||1037.2||1037|0
1630063510000|2021-08-27 11:25:10|1037.2|1037.2|1037.4|1037.2|1037.4|1037.2|1037.2|1037|0
1630063570000|2021-08-27 11:26:10||1037||1037||1037||1037|0
1630063590000|2021-08-27 11:26:30|1037.2||1037.2||1037.2||1037.2||0
1630063620000|2021-08-27 11:27:00|1037.4|1037.2|1037.6|1037.4|1037.6|1037.4|1037.4|1037.2|0
1630063640000|2021-08-27 11:27:20|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|1037.8|1037.4|0
1630063670000|2021-08-27 11:27:50|1037.6|1037.4|1037.6|1037.4|1037.8|1037.4|1037.6|1037.4|0
1630063690000|2021-08-27 11:28:10|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|0
1630063700000|2021-08-27 11:28:20|1037.6|1037.4|1037.6|1037.4|1037.8|1037.6|1037.6|1037.4|0
1630063710000|2021-08-27 11:28:30|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|0
1630063720000|2021-08-27 11:28:40|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.6|0
1630063730000|2021-08-27 11:28:50|1038.2|1038|1038.2|1038|1038.4|1038|1038.2|1038|0
1630063740000|2021-08-27 11:29:00|1038|1037.8|1038|1037.8|1038.2|1038|1038|1037.8|0
1630063770000|2021-08-27 11:29:30|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|0
1630063780000|2021-08-27 11:29:40|1037.6|1037.6|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|0
1630063790000|2021-08-27 11:29:50|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1630063800000|2021-08-27 11:30:00|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|0
1630063820000|2021-08-27 11:30:20||1037.6||1037.6||1037.6||1037.6|0
1630063860000|2021-08-27 11:31:00||1037.4||1037.4||1037.4||1037.4|0
1630063870000|2021-08-27 11:31:10||1037.6||1037.6||1037.6||1037.6|0
1630063880000|2021-08-27 11:31:20|1038|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|0
1630063890000|2021-08-27 11:31:30|1037.8||1037.8||1037.8||1037.8||0
1630063900000|2021-08-27 11:31:40|1038||1038||1038||1038||0
1630063910000|2021-08-27 11:31:50|1037.8||1037.8||1037.8||1037.8||0
1630063950000|2021-08-27 11:32:30|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|0
1630063960000|2021-08-27 11:32:40||1037.6||1037.4||1037.6||1037.4|0
1630063980000|2021-08-27 11:33:00||1037.6||1037.6||1037.6||1037.6|0
1630064000000|2021-08-27 11:33:20|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.8|0
1630064060000|2021-08-27 11:34:20|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|0
1630064080000|2021-08-27 11:34:40|1037.6|1037.4|1037.6|1037.2|1037.6|1037.4|1037.6|1037.2|0
1630064100000|2021-08-27 11:35:00|1037.4|1037.4|1037.4|1037.2|1037.4|1037.4|1037.4|1037.2|0
1630064150000|2021-08-27 11:35:50|1037.2|1037|1037.2|1037|1037.4|1037|1037.2|1037|0
1630064160000|2021-08-27 11:36:00|1037|1036.8|1037.2|1036.8|1037.2|1037|1037|1036.8|0
1630064170000|2021-08-27 11:36:10||1037||1036.8||1037||1036.8|0
1630064180000|2021-08-27 11:36:20||1037||1037||1037||1037|0
1630064220000|2021-08-27 11:37:00|1037|1036.8|1037.2|1037|1037.2|1037|1037|1036.8|0
1630064230000|2021-08-27 11:37:10||1036.8||1037||1037||1036.8|0
1630064240000|2021-08-27 11:37:20||1036.8||1036.8||1037||1036.8|0
1630064250000|2021-08-27 11:37:30|1037.4|1037|1037.8|1037.4|1037.8|1037.4|1037.2|1037|0
1630064260000|2021-08-27 11:37:40|1037.6||1037.6||1037.6||1037.6||0
1630064280000|2021-08-27 11:38:00|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.4|1037|0
1630064290000|2021-08-27 11:38:10|1037.2||1037.2||1037.4||1037.2||0
1630064300000|2021-08-27 11:38:20|1037.4|1037.2|1037.2|1037|1037.4|1037.2|1037.2|1037|0
1630064310000|2021-08-27 11:38:30|1037.4|1037.2|1037.4|1037.2|1037.4|1037.2|1037.4|1037.2|0
1630064320000|2021-08-27 11:38:40|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1037|0
1630064330000|2021-08-27 11:38:50||1036.8||1036.8||1036.8||1036.8|0
1630064340000|2021-08-27 11:39:00|1037||1037||1037.2||1037||0
1630064350000|2021-08-27 11:39:10|1036.8|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.6|0
1630064360000|2021-08-27 11:39:20|1036.8||1036.8||1037||1036.8||0
1630064380000|2021-08-27 11:39:40|1037||1037||1037||1036.8||0
1630064390000|2021-08-27 11:39:50|1036.8||1036.8||1036.8||1036.8||0
1630064400000|2021-08-27 11:40:00|1036.6|1036.4|1037|1036.6|1037|1036.6|1036.6|1036.4|0
1630064410000|2021-08-27 11:40:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1630064420000|2021-08-27 11:40:20|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1630064430000|2021-08-27 11:40:30|1036.8||1036.8||1036.8||1036.8||0
1630064440000|2021-08-27 11:40:40|1037|1036.8|1036.8|1036.6|1037|1036.8|1036.8|1036.6|0
1630064450000|2021-08-27 11:40:50|1037|1036.8|1036.8|1036.6|1037|1036.8|1036.8|1036.6|0
1630064460000|2021-08-27 11:41:00||1036.4||1036.6||1036.6||1036.4|0
1630064480000|2021-08-27 11:41:20|1037||1037||1037||1037||0
1630064490000|2021-08-27 11:41:30||1036.8||1036.8||1036.8||1036.8|0
1630064500000|2021-08-27 11:41:40|1036.8|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.6|0
1630064520000|2021-08-27 11:42:00|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.6|0
1630064550000|2021-08-27 11:42:30|1036.8||1036.8||1036.8||1036.8||0
1630064570000|2021-08-27 11:42:50|1036.6|1036.4|1036.8|1036.6|1036.8|1036.6|1036.6|1036.4|0
1630064580000|2021-08-27 11:43:00|1036.6|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|0
1630064620000|2021-08-27 11:43:40|1037|1036.8|1036.8|1036.6|1037|1036.8|1036.8|1036.4|0
1630064630000|2021-08-27 11:43:50|1036.6|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|0
1630064640000|2021-08-27 11:44:00|1036.6||1036.8||1036.8||1036.6||0
1630064650000|2021-08-27 11:44:10|1036.6||1036.6||1036.6||1036.6||0
1630064660000|2021-08-27 11:44:20|1036.4|1036.2|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|0
1630064680000|2021-08-27 11:44:40||1036.4||1036.4||1036.4||1036.4|0
1630064690000|2021-08-27 11:44:50|1036.8|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.6|0
1630064700000|2021-08-27 11:45:00|1037||1037||1037||1036.8||0
1630064710000|2021-08-27 11:45:10|1036.8||1036.8||1036.8||1036.8||0
1630064730000|2021-08-27 11:45:30|1037||1036.8||1037||1036.8||0
1630064740000|2021-08-27 11:45:40|1036.6|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|0
1630064750000|2021-08-27 11:45:50|1036.8||1036.8||1036.8||1036.8||0
1630064770000|2021-08-27 11:46:10||1036.6||1036.4||1036.6||1036.4|0
1630064810000|2021-08-27 11:46:50|1036.6|1036.2|1036.4|1036.2|1036.6|1036.4|1036.4|1036.2|0
1630064820000|2021-08-27 11:47:00|1036.6||1036.6||1036.6||1036.6||0
1630064830000|2021-08-27 11:47:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|0
1630064850000|2021-08-27 11:47:30|1036.6||1036.6||1036.6||1036.6||0
1630064870000|2021-08-27 11:47:50||1036.2||1036.2||1036.2||1036.2|0
1630064880000|2021-08-27 11:48:00|1036.4||1036.6||1036.6||1036.4||0
1630064890000|2021-08-27 11:48:10||1036.4||1036.4||1036.4||1036.4|0
1630064900000|2021-08-27 11:48:20||1036.2||1036.4||1036.4||1036.2|0
1630064910000|2021-08-27 11:48:30|1036.4|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|0
1630064920000|2021-08-27 11:48:40|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1630064950000|2021-08-27 11:49:10|1036.2||1036.2||1036.2||1036.2||0
1630064960000|2021-08-27 11:49:20|1036|1035.8|1035.4|1035|1036.2|1035.8|1035.2|1035|0
1630064970000|2021-08-27 11:49:30|1035.2|1034.8|1035.4|1035|1035.4|1035|1034.8|1034.4|0
1630064990000|2021-08-27 11:49:50|1035.2|1034.8|1035|1034.8|1035.2|1035|1035|1034.8|0
1630065000000|2021-08-27 11:50:00|1035.2|1034.6|1035|1034.6|1035.2|1034.6|1035|1034.6|0
1630065020000|2021-08-27 11:50:20||1034.8||1034.8||1034.8||1034.8|0
1630065030000|2021-08-27 11:50:30|1035.2|1035|1035.2|1034.8|1035.2|1035|1035.2|1034.8|0
1630065040000|2021-08-27 11:50:40||1035||1035||1035||1035|0
1630065050000|2021-08-27 11:50:50||1034.8||1034.8||1034.8||1034.8|0
1630065060000|2021-08-27 11:51:00|1035|1035|1035|1034.6|1035.2|1035|1035|1034.6|0
1630065070000|2021-08-27 11:51:10|1035.2|1034.8|1035.2|1035|1035.2|1035|1035.2|1034.8|0
1630065080000|2021-08-27 11:51:20|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.4|1035|0
1630065090000|2021-08-27 11:51:30||1035.2||1035.2||1035.2||1035|0
1630065100000|2021-08-27 11:51:40|1035.2|1035|1035.4|1035|1035.4|1035.2|1035.2|1035|0
1630065120000|2021-08-27 11:52:00|1035.2|1034.8|1035.4|1034.8|1035.4|1034.8|1035.2|1034.8|0
1630065130000|2021-08-27 11:52:10|1035.2|1035|1035|1034.8|1035.4|1035|1035|1034.8|0
1630065170000|2021-08-27 11:52:50|1035.2|1035|1035.4|1035.2|1035.4|1035.2|1035.2|1035|0
1630065180000|2021-08-27 11:53:00|1035.6|1035|1035.6|1035.4|1035.6|1035.4|1035.4|1035|0
1630065190000|2021-08-27 11:53:10|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|0
1630065200000|2021-08-27 11:53:20|1035.6|1035.2|1035.4|1035|1035.6|1035.4|1035.4|1035|0
1630065210000|2021-08-27 11:53:30|1035.6||1035.4||1035.6||1035.4||0
1630065220000|2021-08-27 11:53:40|1035.6|1035.2|1035.6|1035.4|1035.6|1035.4|1035.6|1035.2|0
1630065230000|2021-08-27 11:53:50|1036|1035.6|1036|1035.8|1036|1035.8|1035.8|1035.6|0
1630065250000|2021-08-27 11:54:10|1036.2|1035.6|1036|1035.6|1036.2|1035.8|1035.8|1035.6|0
1630065290000|2021-08-27 11:54:50||1035.8||1035.8||1035.8||1035.8|0
1630065300000|2021-08-27 11:55:00|1035.8|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.6|0
1630065310000|2021-08-27 11:55:10|1036.2|1035.8|1036.4|1036.2|1036.6|1036.2|1036.2|1035.8|0
1630065320000|2021-08-27 11:55:20|1036.8|1036.4|1037.2|1036.8|1037.2|1036.8|1036.8|1036.4|0
1630065330000|2021-08-27 11:55:30|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.2|1036.8|0
1630065340000|2021-08-27 11:55:40||1037.2||1037||1037.2||1037|0
1630065350000|2021-08-27 11:55:50|1037.6|1037.2|1037.2|1036.8|1037.6|1037.2|1037.2|1036.8|0
1630065360000|2021-08-27 11:56:00|1037|1036.6|1037.4|1037|1037.4|1037|1037|1036.6|0
1630065370000|2021-08-27 11:56:10|1037.2|1037.2|1037.2|1036.8|1037.2|1037.2|1037.2|1036.8|0
1630065380000|2021-08-27 11:56:20|1037||1037||1037||1037||0
1630065390000|2021-08-27 11:56:30|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1037|0
1630065400000|2021-08-27 11:56:40||1036.8||1036.8||1036.8||1036.8|0
1630065410000|2021-08-27 11:56:50||1037||1036.8||1037||1036.8|0
1630065420000|2021-08-27 11:57:00||1037||1036.8||1037||1036.8|0
1630065440000|2021-08-27 11:57:20|1037|1037|1037|1036.8|1037.2|1037|1037|1036.6|0
1630065460000|2021-08-27 11:57:40|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1036.8|0
1630065480000|2021-08-27 11:58:00|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|0
1630065490000|2021-08-27 11:58:10|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|0
1630065500000|2021-08-27 11:58:20|1037|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.4|0
1630065520000|2021-08-27 11:58:40|1036.8|1036.8|1037|1036.8|1037|1036.8|1036.8|1036.8|0
1630065530000|2021-08-27 11:58:50|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|0
1630065540000|2021-08-27 11:59:00|1036.8||1036.8||1036.8||1036.8||0
1630065570000|2021-08-27 11:59:30|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|0
1630065590000|2021-08-27 11:59:50|1036.4||1036.4||1036.4||1036.4||0
1630065600000|2021-08-27 12:00:00||1036||1036||1036||1036|0
1630065620000|2021-08-27 12:00:20|1036.2|1036.2|1036.4|1036.2|1036.4|1036.2|1036.2|1036.2|0
1630065630000|2021-08-27 12:00:30|1036.6|1036.4|1037.2|1036.8|1037.4|1037|1036.4|1036.2|0
1630065650000|2021-08-27 12:00:50|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|0
1630065660000|2021-08-27 12:01:00|1036.8||1037||1037||1036.8||0
1630065670000|2021-08-27 12:01:10|1036.8||1036.8||1037||1036.8||0
1630065680000|2021-08-27 12:01:20|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|0
1630065690000|2021-08-27 12:01:30|1036.8||1036.8||1036.8||1036.8||0
1630065720000|2021-08-27 12:02:00||1036.6||1036.6||1036.6||1036.6|0
1630065730000|2021-08-27 12:02:10|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.6|0
1630065750000|2021-08-27 12:02:30|1037.2|1036.8|1037.2|1037|1037.2|1037|1037.2|1036.6|0
1630065760000|2021-08-27 12:02:40||1036.8||1036.8||1037||1036.8|0
1630065770000|2021-08-27 12:02:50|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.6|1036.4|0
1630065800000|2021-08-27 12:03:20|1036.6|1036.2|1036.4|1036.2|1036.8|1036.2|1036.4|1036.2|0
1630065810000|2021-08-27 12:03:30|1036.6|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|0
1630065820000|2021-08-27 12:03:40||1036.6||1036.4||1036.6||1036.4|0
1630065830000|2021-08-27 12:03:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|0
1630065840000|2021-08-27 12:04:00|1036.4|1036.4|1036.6|1036.2|1036.8|1036.4|1036.4|1036.2|0
1630065900000|2021-08-27 12:05:00|1036.4|1036|1036.2|1035.8|1036.6|1036|1036.2|1035.8|0
1630065910000|2021-08-27 12:05:10|1036||1036||1036||1036||0
1630065920000|2021-08-27 12:05:20|1036.2|1036|1036.2|1036|1036.2|1036|1036|1035.8|0
1630065930000|2021-08-27 12:05:30||1035.8||1035.8||1035.8||1035.8|0
1630065940000|2021-08-27 12:05:40||1036||1036||1036||1036|0
1630065980000|2021-08-27 12:06:20|1036|1035.8|1036|1035.8|1036|1036|1036|1035.8|0
1630065990000|2021-08-27 12:06:30|1036.2|1036|1036.2|1035.8|1036.2|1036|1036|1035.8|0
1630066010000|2021-08-27 12:06:50||1036||1036||1036||1036|0
1630066020000|2021-08-27 12:07:00|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|0
1630066030000|2021-08-27 12:07:10||1036||1036||1036||1036|0
1630066050000|2021-08-27 12:07:30||1035.8||1036||1036||1035.8|0
1630066090000|2021-08-27 12:08:10|1036.4|1036.2|1036.2|1036|1036.4|1036.2|1036.2|1036|0
1630066130000|2021-08-27 12:08:50|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036|0
1630066170000|2021-08-27 12:09:30|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|0
1630066180000|2021-08-27 12:09:40|1036.4|1036.2|1037|1036.8|1037.2|1036.8|1036.4|1036.2|0
1630066200000|2021-08-27 12:10:00|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|0
1630066220000|2021-08-27 12:10:20|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|0
1630066230000|2021-08-27 12:10:30|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|0
1630066290000|2021-08-27 12:11:30||1036.6||1036.4||1036.6||1036.4|0
1630066300000|2021-08-27 12:11:40|1036.6||1036.8||1036.8||1036.6||0
1630066320000|2021-08-27 12:12:00|1036.6||1036.8||1036.8||1036.6||0
1630066340000|2021-08-27 12:12:20|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1036.2|0
1630066360000|2021-08-27 12:12:40||1036||1036||1036||1036|0
1630066380000|2021-08-27 12:13:00|1036.2||1036.4||1036.4||1036.2||0
1630066400000|2021-08-27 12:13:20|1036.2||1036.2||1036.4||1036.2||0
1630066430000|2021-08-27 12:13:50|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|0
1630066440000|2021-08-27 12:14:00|1036.2|1036|1036.2|1036|1036.4|1036|1036.2|1036|0
1630066480000|2021-08-27 12:14:40|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|0
1630066490000|2021-08-27 12:14:50|1036.2|1036|1036.4|1036|1036.4|1036|1036.2|1036|0
1630066500000|2021-08-27 12:15:00|1036.6|1036.2|1036.6|1036.4|1036.6|1036.4|1036.6|1036.2|0
1630066520000|2021-08-27 12:15:20|1036.8|1036.6|1037|1036.8|1037|1036.8|1036.8|1036.6|0
1630066530000|2021-08-27 12:15:30|1036.8|1036.6|1036.6|1036.2|1037|1036.6|1036.4|1036.2|0
1630066540000|2021-08-27 12:15:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|0
1630066550000|2021-08-27 12:15:50|1037|1036.6|1037|1036.8|1037.2|1037|1037|1036.6|0
1630066560000|2021-08-27 12:16:00|1037.2|1037|1037.2|1036.8|1037.2|1037|1037|1036.8|0
1630066620000|2021-08-27 12:17:00|1037||1037||1037||1037||0
1630066630000|2021-08-27 12:17:10|1036.8|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.6|0
1630066660000|2021-08-27 12:17:40|1037|1036.8|1037.2|1037|1037.2|1037|1037|1036.8|0
1630066670000|2021-08-27 12:17:50|1037|1036.8|1037|1036.6|1037.2|1037|1037|1036.6|0
1630066690000|2021-08-27 12:18:10|1036.8|1036.4|1036.8|1036.4|1037|1036.4|1036.8|1036.4|0
1630066700000|2021-08-27 12:18:20|1037||1036.8||1037||1036.8||0
1630066710000|2021-08-27 12:18:30|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1036|0
1630066720000|2021-08-27 12:18:40||1036||1036||1036||1036|0
1630066730000|2021-08-27 12:18:50|1036.2||1036.2||1036.2||1036.2||0
1630066750000|2021-08-27 12:19:10|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|0
1630066790000|2021-08-27 12:19:50|1036.2|1036|1036.4|1036|1036.4|1036.2|1036|1035.6|0
1630066800000|2021-08-27 12:20:00|1036.2|1036.2|1036.4|1036.2|1036.4|1036.2|1036.2|1036|0
1630066820000|2021-08-27 12:20:20|1036.6|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|0
1630066830000|2021-08-27 12:20:30|1036.4|1036.2|1036.4|1036|1036.6|1036.2|1036.2|1036|0
1630066850000|2021-08-27 12:20:50||1036.2||1036.2||1036.2||1036|0
1630066860000|2021-08-27 12:21:00||1036||1036||1036||1036|0
1630066870000|2021-08-27 12:21:10||1036.2||1036||1036.2||1036|0
1630066880000|2021-08-27 12:21:20|1036.2|1036.2|1036.4|1036|1036.4|1036.2|1036.2|1036|0
1630066890000|2021-08-27 12:21:30|1036.6|1036.2|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|0
1630066900000|2021-08-27 12:21:40|1036.4|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|0
1630066910000|2021-08-27 12:21:50|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|0
1630066920000|2021-08-27 12:22:00|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1630066930000|2021-08-27 12:22:10|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1630066950000|2021-08-27 12:22:30|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|0
1630066990000|2021-08-27 12:23:10|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|0
1630067000000|2021-08-27 12:23:20||1036.4||1036.2||1036.4||1036.2|0
1630067010000|2021-08-27 12:23:30|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|0
1630067020000|2021-08-27 12:23:40|1036.4|1036|1036.4|1036|1036.6|1036.2|1036.4|1036|0
1630067030000|2021-08-27 12:23:50|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|0
1630067080000|2021-08-27 12:24:40||1036.2||1036||1036.2||1036|0
1630067090000|2021-08-27 12:24:50|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1036.2|1035.8|0
1630067110000|2021-08-27 12:25:10||1036||1035.8||1036||1035.8|0
1630067120000|2021-08-27 12:25:20|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1630067140000|2021-08-27 12:25:40||1035.8||1035.8||1035.8||1035.8|0
1630067150000|2021-08-27 12:25:50|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|0
1630067190000|2021-08-27 12:26:30|1035.8||1035.8||1035.8||1035.8||0
1630067200000|2021-08-27 12:26:40|1036|1035.8|1036|1035.8|1036|1035.8|1036|1035.6|0
1630067210000|2021-08-27 12:26:50|1035.8|1035.6|1036|1035.8|1036|1035.8|1035.8|1035.6|0
1630067220000|2021-08-27 12:27:00|1035.8|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.6|0
1630067230000|2021-08-27 12:27:10|1035.8||1036||1036||1035.8||0
1630067250000|2021-08-27 12:27:30|1035.8|1035.8|1036|1035.6|1036|1035.8|1035.8|1035.6|0
1630067260000|2021-08-27 12:27:40|1035.8|1035.8|1036|1035.8|1036|1035.8|1035.8|1035.8|0
1630067270000|2021-08-27 12:27:50||1035.6||1035.6||1035.6||1035.6|0
1630067280000|2021-08-27 12:28:00|1036.2|1035.8|1036.2|1036|1036.2|1036|1036.2|1035.8|0
1630067290000|2021-08-27 12:28:10||1035.8||1035.8||1035.8||1035.8|0
1630067300000|2021-08-27 12:28:20|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|0
1630067310000|2021-08-27 12:28:30||1036.2||1036||1036.2||1036|0
1630067320000|2021-08-27 12:28:40|1036.2|1035.8|1036.4|1036|1036.4|1036.2|1036.2|1035.8|0
1630067330000|2021-08-27 12:28:50|1036.2|1036.2|1036.4|1036|1036.4|1036.2|1036.2|1035.8|0
1630067360000|2021-08-27 12:29:20||1036.2||1036||1036.2||1036|0
1630067370000|2021-08-27 12:29:30||1036.2||1036||1036.2||1036|0
1630067380000|2021-08-27 12:29:40||1036.2||1036||1036.2||1036|0
1630067390000|2021-08-27 12:29:50|1036.2||1036.4||1036.4||1036.2||0
1630067400000|2021-08-27 12:30:00|1036.2|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|0
1630067460000|2021-08-27 12:31:00||1036.2||1036||1036.2||1036|0
1630067480000|2021-08-27 12:31:20|1036.2|1036.2|1036.4|1036|1036.4|1036.2|1036.2|1036|0
1630067500000|2021-08-27 12:31:40|1036.2||1036.2||1036.2||1036.2||0
1630067510000|2021-08-27 12:31:50|1036|1035.8|1036|1035.8|1036.2|1035.8|1036|1035.6|0
1630067520000|2021-08-27 12:32:00|1036.2||1036.2||1036.2||1036||0
1630067540000|2021-08-27 12:32:20|1036|1035.6|1036|1035.6|1036|1035.8|1036|1035.6|0
1630067550000|2021-08-27 12:32:30|1036.2|1035.8|1036|1035.8|1036.2|1035.8|1036|1035.6|0
1630067560000|2021-08-27 12:32:40|1035.8|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.6|0
1630067580000|2021-08-27 12:33:00|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|0
1630067600000|2021-08-27 12:33:20|1036|1035.8|1035.6|1035.4|1036|1035.8|1035.6|1035.4|0
1630067610000|2021-08-27 12:33:30|1036|1035.8|1035.8|1035.6|1036|1035.8|1035.8|1035.6|0
1630067620000|2021-08-27 12:33:40|1036|1035.8|1036|1035.6|1036|1035.8|1035.8|1035.6|0
1630067630000|2021-08-27 12:33:50||1035.8||1035.6||1035.8||1035.6|0
1630067640000|2021-08-27 12:34:00|1035.8||1036||1036||1035.8||0
1630067650000|2021-08-27 12:34:10||1035.8||1035.8||1035.8||1035.8|0
1630067660000|2021-08-27 12:34:20|1036.2|1036|1036.2|1036|1036.2|1036|1036.2|1036|0
1630067710000|2021-08-27 12:35:10|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|0
1630067740000|2021-08-27 12:35:40|1036.2|1035.8|1036.4|1036.2|1036.4|1036.2|1036.2|1035.8|0
1630067750000|2021-08-27 12:35:50||1036||1036.2||1036.2||1036|0
1630067770000|2021-08-27 12:36:10||1036||1036.2||1036.2||1036|0
1630067780000|2021-08-27 12:36:20|1036.6|1036.4|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|0
1630067790000|2021-08-27 12:36:30||1036.6||1036.4||1036.6||1036.4|0
1630067800000|2021-08-27 12:36:40|1036.6||1036.8||1036.8||1036.6||0
1630067810000|2021-08-27 12:36:50|1037|1036.6|1037|1036.8|1037.2|1036.8|1037|1036.6|0
1630067820000|2021-08-27 12:37:00|1036.8|1036.6|1036.6|1036.4|1036.8|1036.6|1036.6|1036.4|0
1630067830000|2021-08-27 12:37:10|1036.8||1036.8||1036.8||1036.8||0
1630067850000|2021-08-27 12:37:30|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.4|0
1630067860000|2021-08-27 12:37:40|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|0
1630067880000|2021-08-27 12:38:00||1036.8||1036.6||1036.8||1036.6|0
1630067890000|2021-08-27 12:38:10|1036.8||1037||1037||1036.8||0
1630067900000|2021-08-27 12:38:20|1036.8||1036.8||1036.8||1036.8||0
1630067940000|2021-08-27 12:39:00|1036.6|1036.4|1036.8|1036.6|1036.8|1036.6|1036.6|1036.2|0
1630067980000|2021-08-27 12:39:40|1037||1036.8||1037||1036.8||0
1630068000000|2021-08-27 12:40:00|1037|1036.8|1037.2|1036.8|1037.2|1037|1037|1036.6|0
1630068020000|2021-08-27 12:40:20|1037|1037|1037|1036.8|1037|1037|1037|1036.8|0
1630068030000|2021-08-27 12:40:30|1037.2|1037|1037.2|1036.8|1037.2|1037|1037.2|1036.8|0
1630068050000|2021-08-27 12:40:50|1037.4|1037|1037.4|1037|1037.6|1037.2|1037.2|1037|0
1630068060000|2021-08-27 12:41:00|1037.2|1036.8|1037|1036.6|1037.2|1037|1037|1036.6|0
1630068070000|2021-08-27 12:41:10|1036.8||1037||1037||1036.8||0
1630068100000|2021-08-27 12:41:40||1036.8||1036.8||1036.8||1036.8|0
1630068130000|2021-08-27 12:42:10|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1036.8|0
1630068140000|2021-08-27 12:42:20|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|0
1630068150000|2021-08-27 12:42:30||1037||1037||1037||1037|0
1630068170000|2021-08-27 12:42:50|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|0
1630068220000|2021-08-27 12:43:40|1037|1036.6|1036.8|1036.4|1037|1036.8|1036.8|1036.4|0
1630068230000|2021-08-27 12:43:50|1036.6|1036.2|1036.8|1036.4|1036.8|1036.6|1036.6|1036.2|0
1630068250000|2021-08-27 12:44:10|1036.6|1036.6|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|0
1630068280000|2021-08-27 12:44:40||1036.6||1036.6||1036.6||1036.4|0
1630068290000|2021-08-27 12:44:50|1036.6|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|0
1630068300000|2021-08-27 12:45:00|1036.6||1036.8||1036.8||1036.6||0
1630068310000|2021-08-27 12:45:10|1037|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.6|0
1630068320000|2021-08-27 12:45:20|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1630068330000|2021-08-27 12:45:30|1036.6||1036.6||1036.6||1036.6||0
1630068350000|2021-08-27 12:45:50||1036.2||1036.2||1036.2||1036.2|0
1630068420000|2021-08-27 12:47:00|1036.4||1036.4||1036.4||1036.4||0
1630068430000|2021-08-27 12:47:10|1036.2|1036|1036.4|1036.2|1036.4|1036.2|1036.2|1036|0
1630068450000|2021-08-27 12:47:30|1036.2|1036|1036.2|1036|1036.2|1036|1036.2|1036|0
1630068470000|2021-08-27 12:47:50|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.2|1036.2|0
1630068490000|2021-08-27 12:48:10|1036.2|1036|1036.4|1036|1036.4|1036|1036.2|1036|0
1630068520000|2021-08-27 12:48:40|1036.6|1036.2|1036.6|1036.4|1036.6|1036.4|1036.6|1036.2|0
1630068530000|2021-08-27 12:48:50|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|0
1630068550000|2021-08-27 12:49:10|1036.6||1036.6||1036.6||1036.6||0
1630068560000|2021-08-27 12:49:20|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|0
1630068570000|2021-08-27 12:49:30|1036.2|1036|1036.4|1036|1036.4|1036.2|1036.2|1036|0
1630068590000|2021-08-27 12:49:50|1036.2|1036.2|1036.4|1036|1036.4|1036.2|1036.2|1036|0
1630068600000|2021-08-27 12:50:00|1036.2||1036.2||1036.2||1036.2||0
1630068650000|2021-08-27 12:50:50|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|0
1630068660000|2021-08-27 12:51:00|1035.8|1035.4|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|0
1630068680000|2021-08-27 12:51:20|1035.6||1035.6||1035.8||1035.6||0
1630068700000|2021-08-27 12:51:40|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|0
1630068720000|2021-08-27 12:52:00|1035.6|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|0
1630068730000|2021-08-27 12:52:10|1035.6|1035|1035.6|1035.4|1035.6|1035.4|1035.4|1035|0
1630068740000|2021-08-27 12:52:20|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|0
1630068750000|2021-08-27 12:52:30|1035.6||1035.6||1035.6||1035.6||0
1630068760000|2021-08-27 12:52:40|1035.8|1035.6|1035.8|1035.6|1035.8|1035.6|1035.8|1035.6|0
1630068770000|2021-08-27 12:52:50|1035.6|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|0
1630068780000|2021-08-27 12:53:00|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|0
1630068790000|2021-08-27 12:53:10||1035.2||1035.2||1035.2||1035.2|0
1630068800000|2021-08-27 12:53:20|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1035|0
1630068810000|2021-08-27 12:53:30|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|0
1630068820000|2021-08-27 12:53:40|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|0
1630068850000|2021-08-27 12:54:10|1035.2|1034.8|1035|1034.8|1035.2|1034.8|1035|1034.6|0
1630068860000|2021-08-27 12:54:20||1034.6||1034.8||1034.8||1034.6|0
1630068910000|2021-08-27 12:55:10|1035.2||1035||1035.2||1035||0
1630068930000|2021-08-27 12:55:30|1035.2||1035.2||1035.2||1035.2||0
1630068940000|2021-08-27 12:55:40||1035||1035||1035||1035|0
1630068980000|2021-08-27 12:56:20|1035.4|1035.2|1035.4|1035.2|1035.4|1035.2|1035.4|1035|0
1630069010000|2021-08-27 12:56:50|1035.6|1035.4|1035.8|1035.6|1036.2|1035.8|1035.4|1035.2|0
1630069020000|2021-08-27 12:57:00|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1630069040000|2021-08-27 12:57:20|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1630069050000|2021-08-27 12:57:30||1035.8||1035.8||1035.8||1035.8|0
1630069070000|2021-08-27 12:57:50|1036.2|1036|1036.2|1036|1036.2|1036|1036.2|1035.8|0
1630069120000|2021-08-27 12:58:40|1036|1035.8|1036|1035.8|1036.2|1035.8|1036|1035.8|0
1630069140000|2021-08-27 12:59:00|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|0
1630069160000|2021-08-27 12:59:20|1035.8||1035.8||1035.8||1035.8||0
1630069170000|2021-08-27 12:59:30|1036||1035.8||1036||1035.8||0
1630069210000|2021-08-27 13:00:10|1036|1035.8|1036|1035.8|1036|1035.8|1036|1035.6|0
1630069220000|2021-08-27 13:00:20|1036.2|1036|1036.2|1036|1036.2|1036|1036.2|1036|0
1630069260000|2021-08-27 13:01:00|1036|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|0
1630069270000|2021-08-27 13:01:10|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1036.2|1035.8|0
1630069290000|2021-08-27 13:01:30|1036||1036||1036||1036||0
1630069300000|2021-08-27 13:01:40|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|0
1630069320000|2021-08-27 13:02:00|1036.2|1035.8|1036|1035.8|1036.2|1035.8|1036|1035.8|0
1630069350000|2021-08-27 13:02:30|1036.2|1036|1036.2|1036|1036.2|1036|1036.2|1036|0
1630069380000|2021-08-27 13:03:00|1036|1035.8|1036.2|1035.8|1036.2|1036|1036|1035.8|0
1630069390000|2021-08-27 13:03:10|1036|1035.6|1035.6|1035.4|1036|1035.6|1035.6|1035.4|0
1630069400000|2021-08-27 13:03:20|1035.8|1035.6|1035.8|1035.6|1035.8|1035.6|1035.8|1035.6|0
1630069410000|2021-08-27 13:03:30|1036|1035.8|1036|1035.8|1036|1035.8|1036|1035.6|0
1630069420000|2021-08-27 13:03:40|1036.2||1036.2||1036.2||1036.2||0
1630069440000|2021-08-27 13:04:00|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|0
1630069450000|2021-08-27 13:04:10||1035.6||1035.4||1035.6||1035.4|0
1630069460000|2021-08-27 13:04:20|1036|1035.6|1036|1035.6|1036|1035.8|1036|1035.6|0
1630069470000|2021-08-27 13:04:30|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1036.2|1035.8|0
1630069480000|2021-08-27 13:04:40|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1630069490000|2021-08-27 13:04:50|1035.8|1035.4|1035.8|1035.4|1036|1035.4|1035.8|1035.4|0
1630069500000|2021-08-27 13:05:00|1036|1035.6|1036|1035.6|1036|1035.8|1036|1035.6|0
1630069520000|2021-08-27 13:05:20|1036.2|1035.8|1036|1035.8|1036.2|1035.8|1036|1035.8|0
1630069530000|2021-08-27 13:05:30|1036.2|1036|1036.2|1036|1036.2|1036|1036.2|1036|0
1630069540000|2021-08-27 13:05:40||1035.8||1035.8||1036||1035.8|0
1630069550000|2021-08-27 13:05:50|1036||1036||1036||1036||0
1630069560000|2021-08-27 13:06:00|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1630069580000|2021-08-27 13:06:20|1036.2||1036||1036.2||1036||0
1630069590000|2021-08-27 13:06:30|1036.2|1035.8|1036.4|1036|1036.4|1036.2|1036.2|1035.8|0
1630069600000|2021-08-27 13:06:40|1036.6|1036.2|1036.4|1036|1036.8|1036.4|1036.4|1036|0
1630069620000|2021-08-27 13:07:00|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1630069630000|2021-08-27 13:07:10|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1630069640000|2021-08-27 13:07:20|1036.6|1036.2|1036.4|1036|1036.6|1036.4|1036.4|1036|0
1630069660000|2021-08-27 13:07:40|1036.2|1035.8|1036.6|1036.2|1036.6|1036.4|1036.2|1035.8|0
1630069670000|2021-08-27 13:07:50||1036.4||1036.4||1036.4||1036.4|0
1630069680000|2021-08-27 13:08:00|1036.4|1036.2|1036.4|1036|1036.4|1036.4|1036.4|1036|0
1630069700000|2021-08-27 13:08:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|0
1630069710000|2021-08-27 13:08:30|1036.8|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|0
1630069740000|2021-08-27 13:09:00|1036.4|1036.2|1036.4|1036|1036.4|1036.4|1036.4|1036|0
1630069760000|2021-08-27 13:09:20|1036.6|1036.2|1036.6|1036.4|1036.6|1036.4|1036.4|1036.2|0
1630069780000|2021-08-27 13:09:40|1036.8|1036.6|1037.4|1037.2|1037.4|1037.2|1036.8|1036.6|0
1630069790000|2021-08-27 13:09:50|1037.6|1037.4|1037.6|1037.2|1038|1037.8|1037.4|1037|0
1630069800000|2021-08-27 13:10:00|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|0
1630069820000|2021-08-27 13:10:20|1037.6|1037.4|1037.6|1037.2|1037.6|1037.6|1037.4|1037|0
1630069850000|2021-08-27 13:10:50|1037.4||1037.4||1037.4||1037.4||0
1630069860000|2021-08-27 13:11:00|1037.2|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|0
1630069870000|2021-08-27 13:11:10|1037.4|1037|1037.4|1037.2|1037.4|1037.2|1037.2|1037|0
1630069880000|2021-08-27 13:11:20|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.6|1037.2|0
1630069890000|2021-08-27 13:11:30|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|0
1630069900000|2021-08-27 13:11:40|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|0
1630069910000|2021-08-27 13:11:50|1038|1037.6|1038|1037.6|1038.2|1037.6|1038|1037.6|0
1630069920000|2021-08-27 13:12:00|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|0
1630069930000|2021-08-27 13:12:10|1037.8|1037.8|1037.8|1037.6|1037.8|1037.8|1037.8|1037.6|0
1630069940000|2021-08-27 13:12:20||1037.4||1037.6||1037.6||1037.4|0
1630069950000|2021-08-27 13:12:30|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.8|0
1630069960000|2021-08-27 13:12:40|1038.2|1038|1038|1037.8|1038.2|1038|1038|1037.8|0
1630069970000|2021-08-27 13:12:50||1037.6||1037.8||1037.8||1037.6|0
1630069980000|2021-08-27 13:13:00|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|0
1630070000000|2021-08-27 13:13:20|1038|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|0
1630070010000|2021-08-27 13:13:30|1038|1038|1038.2|1037.8|1038.2|1038|1038|1037.8|0
1630070020000|2021-08-27 13:13:40|1038||1038||1038.2||1038||0
1630070030000|2021-08-27 13:13:50|1038.2|1038|1038.6|1038.2|1038.6|1038.2|1038.2|1038|0
1630070040000|2021-08-27 13:14:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1630070060000|2021-08-27 13:14:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.4|0
1630070080000|2021-08-27 13:14:40|1039|1038.6|1039|1038.8|1039.2|1039|1039|1038.6|0
1630070090000|2021-08-27 13:14:50|1038.8|1038.6|1039.2|1038.8|1039.4|1039|1038.8|1038.6|0
1630070120000|2021-08-27 13:15:20|1039||1039||1039||1039||0
1630070130000|2021-08-27 13:15:30|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|0
1630070140000|2021-08-27 13:15:40|1039.2||1039.2||1039.2||1039.2||0
1630070150000|2021-08-27 13:15:50||1038.8||1038.8||1038.8||1038.8|0
1630070160000|2021-08-27 13:16:00|1039||1039||1039||1039||0
1630070170000|2021-08-27 13:16:10|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|0
1630070180000|2021-08-27 13:16:20||1038.6||1038.6||1038.6||1038.6|0
1630070190000|2021-08-27 13:16:30|1039|1038.8|1039|1038.8|1039.2|1039|1039|1038.8|0
1630070210000|2021-08-27 13:16:50|1039.2|1038.6|1039.8|1039.4|1040|1039.4|1039.2|1038.6|0
1630070220000|2021-08-27 13:17:00|1039.6||1039.6||1039.6||1039.6||0
1630070230000|2021-08-27 13:17:10|1039.4|1039.2|1039.4|1039.2|1039.6|1039.2|1039.2|1039|0
1630070240000|2021-08-27 13:17:20||1039||1039||1039.2||1039|0
1630070260000|2021-08-27 13:17:40||1039.2||1039||1039.2||1039|0
1630070270000|2021-08-27 13:17:50|1039.2||1039.4||1039.4||1039.2||0
1630070280000|2021-08-27 13:18:00||1039.2||1039.2||1039.2||1039|0
1630070290000|2021-08-27 13:18:10||1039||1039||1039.2||1039|0
1630070320000|2021-08-27 13:18:40|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.6|0
1630070330000|2021-08-27 13:18:50||1039||1038.8||1039||1038.8|0
1630070340000|2021-08-27 13:19:00|1039|1039|1039.2|1038.8|1039.2|1039|1039|1038.8|0
1630070350000|2021-08-27 13:19:10||1039||1038.8||1039||1038.8|0
1630070360000|2021-08-27 13:19:20||1039||1038.8||1039||1038.8|0
1630070380000|2021-08-27 13:19:40|1039|1038.6|1039.4|1039|1039.4|1039.2|1039|1038.6|0
1630070410000|2021-08-27 13:20:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|0
1630070420000|2021-08-27 13:20:20|1039.4|1039.4|1039.4|1039|1039.6|1039.4|1039.4|1039|0
1630070430000|2021-08-27 13:20:30|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039|0
1630070440000|2021-08-27 13:20:40|1039.4|1039.4|1039.4|1039.2|1039.6|1039.4|1039.4|1039.2|0
1630070450000|2021-08-27 13:20:50||1039||1038.8||1039||1038.8|0
1630070460000|2021-08-27 13:21:00|1039.2|1039|1039.2|1038.8|1039.2|1039|1039.2|1038.8|0
1630070470000|2021-08-27 13:21:10||1039||1038.8||1039||1038.8|0
1630070480000|2021-08-27 13:21:20||1039||1038.8||1039||1038.8|0
1630070490000|2021-08-27 13:21:30|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|0
1630070510000|2021-08-27 13:21:50|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|0
1630070520000|2021-08-27 13:22:00|1039.4|1039.2|1039.2|1038.8|1039.6|1039.4|1039|1038.6|0
1630070530000|2021-08-27 13:22:10|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|0
1630070540000|2021-08-27 13:22:20|1039.2|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1039|0
1630070550000|2021-08-27 13:22:30||1039.4||1039.2||1039.4||1039.2|0
1630070560000|2021-08-27 13:22:40|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|0
1630070570000|2021-08-27 13:22:50||1039.6||1039.6||1039.6||1039.6|0
1630070580000|2021-08-27 13:23:00|1040|1039.8|1040|1039.6|1040|1039.8|1040|1039.6|0
1630070600000|2021-08-27 13:23:20|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1039.8|0
1630070610000|2021-08-27 13:23:30|1040.2|1039.8|1040.4|1040|1040.4|1040.2|1040.2|1039.8|0
1630070640000|2021-08-27 13:24:00|1040.2|1039.8|1040.2|1040|1040.4|1040|1040.2|1039.8|0
1630070650000|2021-08-27 13:24:10|1040|1039.8|1040|1039.8|1040.2|1040|1040|1039.8|0
1630070660000|2021-08-27 13:24:20|1039.8|1039.6|1039.8|1039.6|1040|1039.6|1039.6|1039.4|0
1630070670000|2021-08-27 13:24:30|1040|1039.8|1040|1039.8|1040|1039.8|1040|1039.8|0
1630070680000|2021-08-27 13:24:40|1040.2|1040|1040.2|1040|1040.2|1040|1040|1039.8|0
1630070690000|2021-08-27 13:24:50|1040.4|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|0
1630070700000|2021-08-27 13:25:00|1040.4|1040.4|1041.4|1041|1041.4|1041|1040.4|1040.2|0
1630070710000|2021-08-27 13:25:10|1041.2|1040.8|1041.2|1040.6|1041.2|1040.8|1041|1040.6|0
1630070720000|2021-08-27 13:25:20|1041|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.4|0
1630070730000|2021-08-27 13:25:30|1041|1040.6|1040.8|1040.6|1041|1040.8|1040.8|1040.4|0
1630070740000|2021-08-27 13:25:40|1041||1041||1041||1040.8||0
1630070750000|2021-08-27 13:25:50|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.4|1040|0
1630070760000|2021-08-27 13:26:00|1040.2||1040.2||1040.4||1040.2||0
1630070770000|2021-08-27 13:26:10|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1630070780000|2021-08-27 13:26:20|1040|1039.6|1040|1039.8|1040.2|1039.8|1040|1039.6|0
1630070800000|2021-08-27 13:26:40|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1039.8|0
1630070820000|2021-08-27 13:27:00|1040|1039.8|1040|1039.8|1040|1039.8|1040|1039.8|0
1630070830000|2021-08-27 13:27:10|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1040|0
1630070840000|2021-08-27 13:27:20|1040.4|1040.2|1040.6|1040.4|1040.8|1040.4|1040.4|1040|0
1630070880000|2021-08-27 13:28:00|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|0
1630070890000|2021-08-27 13:28:10||1040.4||1040.2||1040.4||1040.2|0
1630070900000|2021-08-27 13:28:20|1040.4||1040.4||1040.4||1040.4||0
1630070910000|2021-08-27 13:28:30|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|0
1630070920000|2021-08-27 13:28:40|1040.8|1040.6|1041.2|1040.8|1041.2|1041|1040.8|1040.6|0
1630070940000|2021-08-27 13:29:00|1041|1041|1041.2|1041|1041.2|1041|1041|1040.8|0
1630070960000|2021-08-27 13:29:20|1041|1040.8|1041|1040.8|1041|1040.8|1040.8|1040.4|0
1630070970000|2021-08-27 13:29:30|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|0
1630070980000|2021-08-27 13:29:40|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040.4|1040.2|0
1630070990000|2021-08-27 13:29:50|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040.4|1040|0
1630071000000|2021-08-27 13:30:00|1040.6|1040.2|1041.6|1041.2|1041.8|1041.4|1040.6|1040.2|0
1630071010000|2021-08-27 13:30:10|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|0
1630071020000|2021-08-27 13:30:20|1041.4|1041|1041.2|1040.8|1041.4|1041|1041|1040.8|0
1630071030000|2021-08-27 13:30:30|1041|1040.6|1041.6|1041.2|1041.6|1041.2|1040.8|1040.4|0
1630071040000|2021-08-27 13:30:40|1041.8|1041.4|1042|1041.4|1042|1041.6|1041.8|1041.2|0
1630071050000|2021-08-27 13:30:50|1042.2|1041.6|1042.6|1042.2|1042.6|1042.2|1042.2|1041.6|0
1630071060000|2021-08-27 13:31:00|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042|1041.6|0
1630071070000|2021-08-27 13:31:10|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1630071080000|2021-08-27 13:31:20|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|0
1630071090000|2021-08-27 13:31:30|1043.6|1043.2|1043.8|1043.4|1044|1043.6|1043.2|1043|0
1630071100000|2021-08-27 13:31:40|1044|1043.6|1043.6|1043.4|1044|1043.6|1043.6|1043.4|0
1630071110000|2021-08-27 13:31:50|1043.4|1043.2|1044|1043.6|1044|1043.6|1043.4|1043|0
1630071120000|2021-08-27 13:32:00|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|0
1630071140000|2021-08-27 13:32:20|1043.4|1043.2|1043.2|1042.8|1043.4|1043.2|1043|1042.8|0
1630071150000|2021-08-27 13:32:30|1043.4|1043|1043.8|1043.6|1044|1043.6|1043.4|1043|0
1630071160000|2021-08-27 13:32:40|1044||1044||1044||1044||0
1630071170000|2021-08-27 13:32:50|1043.8|1043.4|1045|1044.8|1045|1044.8|1043.8|1043.4|0
1630071180000|2021-08-27 13:33:00|1044.8|1044.6|1044.4|1043.8|1045|1044.8|1044.4|1043.8|0
1630071190000|2021-08-27 13:33:10|1044.2|1044|1044.6|1044|1044.6|1044.2|1044.2|1044|0
1630071200000|2021-08-27 13:33:20|1044.4|1043.8|1044.6|1044.2|1044.6|1044.2|1043.8|1043.4|0
1630071210000|2021-08-27 13:33:30|1044.4|1044|1044.6|1044.4|1045|1044.6|1044.2|1044|0
1630071220000|2021-08-27 13:33:40|1044.8|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.2|0
1630071230000|2021-08-27 13:33:50|1045|1044.6|1045.2|1044.8|1045.2|1045|1044.8|1044.6|0
1630071240000|2021-08-27 13:34:00|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|0
1630071250000|2021-08-27 13:34:10|1045.4|1045.2|1045.4|1045|1046|1045.6|1045.2|1045|0
1630071270000|2021-08-27 13:34:30||1045.2||1045.2||1045.2||1045.2|0
1630071280000|2021-08-27 13:34:40|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045|0
1630071290000|2021-08-27 13:34:50|1045.8|1045.4|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|0
1630071300000|2021-08-27 13:35:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|0
1630071310000|2021-08-27 13:35:10||1045.6||1045.4||1045.6||1045.4|0
1630071320000|2021-08-27 13:35:20||1045.6||1045.4||1045.6||1045.4|0
1630071330000|2021-08-27 13:35:30|1045.6|1045.2|1045.8|1045.6|1045.8|1045.6|1045.6|1045.2|0
1630071340000|2021-08-27 13:35:40|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|0
1630071350000|2021-08-27 13:35:50|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1630071360000|2021-08-27 13:36:00|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.2|0
1630071370000|2021-08-27 13:36:10|1046|1045.8|1046.6|1046.4|1046.8|1046.4|1046|1045.6|0
1630071380000|2021-08-27 13:36:20|1046.8||1046.6||1046.8||1046.6||0
1630071390000|2021-08-27 13:36:30|1046.4|1046.2|1046.2|1045.8|1046.4|1046.2|1046.2|1045.8|0
1630071400000|2021-08-27 13:36:40|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.4|1045.8|0
1630071410000|2021-08-27 13:36:50|1046.2|1046.2|1046.4|1046|1046.4|1046.2|1046.2|1046|0
1630071420000|2021-08-27 13:37:00|1046.2|1046.2|1047|1046.8|1047|1046.8|1046.2|1046.2|0
1630071430000|2021-08-27 13:37:10|1047.2|1047|1047|1046.6|1047.2|1047|1047|1046.6|0
1630071440000|2021-08-27 13:37:20|1047.2|1046.8|1047.2|1046.8|1047.6|1047.4|1047|1046.6|0
1630071450000|2021-08-27 13:37:30|1047||1047||1047||1047||0
1630071460000|2021-08-27 13:37:40|1047.2|1047|1047.2|1046.8|1047.2|1047|1047|1046.6|0
1630071470000|2021-08-27 13:37:50|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.4|1046.8|0
1630071480000|2021-08-27 13:38:00||1046.8||1047||1047||1046.8|0
1630071490000|2021-08-27 13:38:10|1047|1046.8|1047.6|1047.4|1047.6|1047.4|1047|1046.6|0
1630071500000|2021-08-27 13:38:20|1047.4|1047.2|1047.6|1047.2|1047.6|1047.4|1047.4|1047|0
1630071510000|2021-08-27 13:38:30|1047.8|1047.4|1048.2|1047.8|1048.4|1047.8|1047.6|1047.2|0
1630071520000|2021-08-27 13:38:40|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|0
1630071530000|2021-08-27 13:38:50|1048|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.6|0
1630071540000|2021-08-27 13:39:00|1047.8|1047.8|1048|1047.8|1048|1047.8|1047.8|1047.6|0
1630071550000|2021-08-27 13:39:10|1048.4|1048|1048.8|1048.4|1049|1048.6|1048.4|1048|0
1630071560000|2021-08-27 13:39:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|0
1630071570000|2021-08-27 13:39:30|1048.8|1048.4|1049.4|1049|1049.6|1049|1048.8|1048.4|0
1630071580000|2021-08-27 13:39:40|1049.2|1048.8|1049.4|1049|1049.6|1049|1049|1048.8|0
1630071590000|2021-08-27 13:39:50|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1630071600000|2021-08-27 13:40:00|1049.4|1049|1049.8|1049.4|1050|1049.8|1049.2|1048.8|0
1630071610000|2021-08-27 13:40:10|1049.6|1049.6|1050.2|1049.8|1050.2|1050|1049.6|1049.6|0
1630071620000|2021-08-27 13:40:20|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1630071630000|2021-08-27 13:40:30|1050.2|1049.8|1050.6|1050.4|1050.6|1050.4|1050.2|1049.6|0
1630071640000|2021-08-27 13:40:40|1050.4|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050|0
1630071650000|2021-08-27 13:40:50|1050.6||1050.6||1050.6||1050.6||0
1630071660000|2021-08-27 13:41:00|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|0
1630071670000|2021-08-27 13:41:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1630071680000|2021-08-27 13:41:20|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|0
1630071690000|2021-08-27 13:41:30|1050.4|1050.4|1050.4|1050.2|1050.6|1050.4|1050.2|1049.8|0
1630071700000|2021-08-27 13:41:40|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630071710000|2021-08-27 13:41:50|1050.6|1050.6|1050.2|1049.8|1050.6|1050.6|1050.2|1049.8|0
1630071720000|2021-08-27 13:42:00|1051.2|1050|1051|1050.4|1051.2|1050.8|1050.6|1050|0
1630071730000|2021-08-27 13:42:10|1051.2|1050.6|1051|1050.4|1051.2|1051|1051|1050.4|0
1630071740000|2021-08-27 13:42:20|1051.2|1050.6|1051|1050.4|1051.2|1050.8|1051|1050.4|0
1630071750000|2021-08-27 13:42:30|1050.8|1050.2|1050.4|1050|1050.8|1050.2|1050.2|1049.8|0
1630071760000|2021-08-27 13:42:40|1050.2|1049.8|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|0
1630071770000|2021-08-27 13:42:50|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1049.8|0
1630071780000|2021-08-27 13:43:00|1050.2|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1049.8|0
1630071790000|2021-08-27 13:43:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.6|1050|0
1630071800000|2021-08-27 13:43:20|1050|1049.8|1050|1049.6|1050.4|1050|1050|1049.6|0
1630071810000|2021-08-27 13:43:30|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|0
1630071820000|2021-08-27 13:43:40|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1050.4|1050|0
1630071830000|2021-08-27 13:43:50|1050.4|1050|1050.4|1050|1050.6|1050.2|1050|1049.6|0
1630071840000|2021-08-27 13:44:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.2|1050|0
1630071850000|2021-08-27 13:44:10|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1050.4|1050|0
1630071860000|2021-08-27 13:44:20|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1050|0
1630071870000|2021-08-27 13:44:30|1050.4|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|0
1630071880000|2021-08-27 13:44:40|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1630071890000|2021-08-27 13:44:50|1050.8|1050.8|1051.6|1051.2|1051.6|1051.2|1050.8|1050.6|0
1630071900000|2021-08-27 13:45:00|1051.8|1051.4|1051.4|1051|1052|1051.6|1051|1050.8|0
1630071910000|2021-08-27 13:45:10|1051.6|1051.2|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|0
1630071920000|2021-08-27 13:45:20|1051.8|1051.4|1051.2|1050.8|1051.8|1051.4|1051.2|1050.8|0
1630071930000|2021-08-27 13:45:30|1051.4|1051|1051.6|1051.4|1051.8|1051.4|1051.4|1051|0
1630071940000|2021-08-27 13:45:40|1051.8|1051.2|1051.8|1051.6|1051.8|1051.6|1051.6|1051.2|0
1630071950000|2021-08-27 13:45:50|1051.6|1051.4|1051.6|1051.4|1051.8|1051.4|1051.4|1051.2|0
1630071960000|2021-08-27 13:46:00|1051.8|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.4|0
1630071970000|2021-08-27 13:46:10|1052.2|1051.8|1052.4|1052|1052.4|1052.2|1052.2|1051.8|0
1630071980000|2021-08-27 13:46:20|1052.6|1052.2|1052.2|1052|1052.8|1052.4|1052.2|1052|0
1630071990000|2021-08-27 13:46:30|1052.4|1051.8|1052.2|1051.8|1052.4|1051.8|1052|1051.8|0
1630072000000|2021-08-27 13:46:40|1052.4|1052|1052.4|1051.8|1053|1052.4|1052.2|1051.8|0
1630072010000|2021-08-27 13:46:50|1052.2|1052|1052|1051.6|1052.2|1052|1052|1051.6|0
1630072020000|2021-08-27 13:47:00|1051.8|1051.4|1051.2|1050.8|1051.8|1051.4|1051|1050.6|0
1630072030000|2021-08-27 13:47:10|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1630072040000|2021-08-27 13:47:20|1051|1050.6|1050.8|1050.6|1051.2|1050.8|1050.6|1050.4|0
1630072050000|2021-08-27 13:47:30|1051|1050.4|1051.2|1050.8|1051.2|1051|1051|1050.4|0
1630072060000|2021-08-27 13:47:40|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.6|1050.2|0
1630072070000|2021-08-27 13:47:50|1050.6|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|0
1630072080000|2021-08-27 13:48:00|1051|1050.6|1051.6|1051.2|1051.6|1051.2|1051|1050.6|0
1630072090000|2021-08-27 13:48:10|1051.8|1051|1051.6|1051.2|1052|1051.6|1051.6|1051|0
1630072100000|2021-08-27 13:48:20|1051.4|1051|1051.2|1050.8|1051.4|1051.2|1051.2|1050.6|0
1630072110000|2021-08-27 13:48:30||1050.6||1050.8||1050.8||1050.6|0
1630072120000|2021-08-27 13:48:40|1051|1050.6|1051|1050.6|1051.2|1051|1050.4|1050|0
1630072130000|2021-08-27 13:48:50|1050.8|1050.4|1050.8|1050.6|1051|1050.8|1050.8|1050.4|0
1630072140000|2021-08-27 13:49:00|1050.6|1050.4|1051|1050.6|1051|1050.8|1050.6|1050.2|0
1630072150000|2021-08-27 13:49:10|1051.2|1050.8|1050.8|1050.4|1051.2|1051|1050.8|1050.4|0
1630072160000|2021-08-27 13:49:20|1050.6|1050.2|1050.2|1050|1050.6|1050.2|1050.2|1050|0
1630072170000|2021-08-27 13:49:30|1050|1049.8|1049.6|1049.2|1050.2|1049.8|1049.6|1049.2|0
1630072180000|2021-08-27 13:49:40|1049.8|1049.4|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|0
1630072190000|2021-08-27 13:49:50|1049.2|1049|1049.2|1048.8|1049.2|1049|1049|1048.6|0
1630072200000|2021-08-27 13:50:00|1049.4|1049|1049.2|1048.8|1049.6|1049.2|1049|1048.6|0
1630072210000|2021-08-27 13:50:10|1049.4|1048.6|1050|1049.4|1050|1049.4|1048.8|1048.6|0
1630072220000|2021-08-27 13:50:20|1049.8|1049.6|1049.2|1048.8|1049.8|1049.6|1049.2|1048.8|0
1630072230000|2021-08-27 13:50:30|1049|1049|1049.4|1049|1049.4|1049.2|1049|1048.8|0
1630072240000|2021-08-27 13:50:40|1049.6|1049.2|1049.6|1049.2|1050|1049.6|1049.6|1049|0
1630072250000|2021-08-27 13:50:50|1049.4|1049|1049.2|1049|1049.4|1049|1048.6|1048.4|0
1630072260000|2021-08-27 13:51:00|1049.4|1048.8|1049.6|1049.2|1049.8|1049.4|1049.4|1048.8|0
1630072270000|2021-08-27 13:51:10|1049.4|1049|1049|1048.6|1049.6|1049|1049|1048.6|0
1630072280000|2021-08-27 13:51:20|1049.2||1049||1049.2||1049||0
1630072290000|2021-08-27 13:51:30|1049.2|1048.8|1049.4|1049|1049.4|1049|1049|1048.8|0
1630072300000|2021-08-27 13:51:40|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049|0
1630072310000|2021-08-27 13:51:50|1049.4|1049.4|1048.8|1048.2|1049.6|1049.4|1048.6|1048.2|0
1630072320000|2021-08-27 13:52:00|1048.6|1048.4|1048.6|1048.2|1049|1048.4|1048.4|1048.2|0
1630072330000|2021-08-27 13:52:10||1048.4||1048.2||1048.4||1048.2|0
1630072340000|2021-08-27 13:52:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1630072350000|2021-08-27 13:52:30|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1630072360000|2021-08-27 13:52:40|1048.4|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|0
1630072370000|2021-08-27 13:52:50||1048.4||1048.2||1048.4||1048.2|0
1630072380000|2021-08-27 13:53:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|0
1630072390000|2021-08-27 13:53:10|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1630072400000|2021-08-27 13:53:20|1048.8|1048.4|1049|1048.4|1049.2|1048.8|1048.6|1048.2|0
1630072410000|2021-08-27 13:53:30|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.2|0
1630072420000|2021-08-27 13:53:40|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.8|1048.2|0
1630072430000|2021-08-27 13:53:50|1049|1048.2|1049|1048.4|1049|1048.4|1049|1048.2|0
1630072440000|2021-08-27 13:54:00|1048.8|1048.2|1048|1047.4|1048.8|1048.2|1048|1047.4|0
1630072450000|2021-08-27 13:54:10|1047.8|1047.6|1047|1046.6|1048|1047.6|1047|1046.6|0
1630072460000|2021-08-27 13:54:20|1047.2|1046.8|1046.6|1046.2|1047.2|1047|1046.4|1046.2|0
1630072470000|2021-08-27 13:54:30|1046.4|1046|1046.2|1045.8|1046.6|1046.4|1046|1045.8|0
1630072480000|2021-08-27 13:54:40|1046.4|1046|1046.6|1046.2|1046.8|1046.4|1046.4|1046|0
1630072490000|2021-08-27 13:54:50|1046.4|1046|1046.4|1046|1046.6|1046.2|1046.2|1045.8|0
1630072500000|2021-08-27 13:55:00|1046.2|1046.2|1046.8|1046.2|1046.8|1046.6|1046.2|1046|0
1630072510000|2021-08-27 13:55:10|1047|1046.4|1047.2|1046.8|1047.2|1046.8|1047|1046.4|0
1630072520000|2021-08-27 13:55:20|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.4|0
1630072530000|2021-08-27 13:55:30|1046.6|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|0
1630072550000|2021-08-27 13:55:50|1046.8|1046.6|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|0
1630072560000|2021-08-27 13:56:00|1047|1046.6|1047.2|1047|1047.2|1047|1047|1046.4|0
1630072570000|2021-08-27 13:56:10|1047.4|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1046.8|0
1630072580000|2021-08-27 13:56:20|1047.6|1046.8|1047|1046.6|1047.6|1046.8|1047|1046.6|0
1630072600000|2021-08-27 13:56:40|1046.8||1047||1047||1046.8||0
1630072610000|2021-08-27 13:56:50||1046.8||1046.6||1046.8||1046.6|0
1630072620000|2021-08-27 13:57:00|1047.2|1046.8|1047.4|1046.8|1047.4|1047|1047.2|1046.8|0
1630072630000|2021-08-27 13:57:10|1047.2|1046.6|1046.8|1046.6|1047.2|1046.8|1046.8|1046.6|0
1630072640000|2021-08-27 13:57:20|1047|1046.8|1047.6|1047.2|1047.8|1047.6|1047|1046.8|0
1630072650000|2021-08-27 13:57:30|1047.8|1047.4|1047.6|1047.2|1048|1047.4|1047.4|1047.2|0
1630072660000|2021-08-27 13:57:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|0
1630072680000|2021-08-27 13:58:00|1047.6|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|0
1630072700000|2021-08-27 13:58:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1630072710000|2021-08-27 13:58:30|1048|1047.8|1047.8|1047.4|1048|1047.8|1047.8|1047.4|0
1630072720000|2021-08-27 13:58:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1630072730000|2021-08-27 13:58:50|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1046.8|0
1630072740000|2021-08-27 13:59:00|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1630072750000|2021-08-27 13:59:10|1047.8|1047.4|1048.2|1047.8|1048.6|1048|1047.8|1047.4|0
1630072770000|2021-08-27 13:59:30|1048|1047.6|1047.8|1047.6|1048.2|1047.6|1047.8|1047.6|0
1630072790000|2021-08-27 13:59:50|1048|1047.8|1048.2|1047.6|1048.2|1047.8|1047.6|1047.4|0
1630072800000|2021-08-27 14:00:00|1048|1047.8|1047.8|1047.2|1048.2|1048|1046|1045.6|0
1630072810000|2021-08-27 14:00:10|1048|1047.4|1047.4|1047|1048.6|1048.4|1047|1046.4|0
1630072820000|2021-08-27 14:00:20|1047.6|1047.2|1047.8|1047.4|1048.2|1047.8|1047.4|1047|0
1630072830000|2021-08-27 14:00:30|1047.6|1047.6|1048.6|1048|1048.6|1048|1047.6|1047.4|0
1630072840000|2021-08-27 14:00:40|1048.4|1047.8|1047.6|1047.2|1048.4|1048|1047.4|1046.8|0
1630072850000|2021-08-27 14:00:50|1047.4|1047|1047.6|1047|1048.2|1047.6|1046.8|1046.6|0
1630072860000|2021-08-27 14:01:00|1047.4|1046.8|1047.4|1046.8|1047.6|1047|1047|1046.6|0
1630072870000|2021-08-27 14:01:10|1047.2|1046.6|1047.4|1046.8|1047.4|1047|1047|1046.6|0
1630072880000|2021-08-27 14:01:20|1047.2|1046.6|1047.2|1046.8|1047.4|1046.8|1047|1046.6|0
1630072890000|2021-08-27 14:01:30|1047|1046.6|1046.6|1046.2|1047.2|1046.8|1046.2|1046|0
1630072900000|2021-08-27 14:01:40|1046.4|1046|1046|1045.4|1046.4|1046|1045.8|1045.4|0
1630072910000|2021-08-27 14:01:50||1045.6||1045.4||1045.6||1045.4|0
1630072920000|2021-08-27 14:02:00|1045.8|1045.6|1045.4|1045|1046.4|1046|1045.4|1044.8|0
1630073060000|2021-08-27 14:04:20|1045.2|1045.2|1045.6|1045.2|1045.6|1045.4|1045.2|1045|1108
1630073070000|2021-08-27 14:04:30|1045.4|1045|1045.6|1045.4|1045.6|1045.4|1045.4|1044.8|975
1630073080000|2021-08-27 14:04:40|1045.8|1045.2|1046|1045.4|1046|1045.8|1045.8|1045.2|1642
1630073090000|2021-08-27 14:04:50|1046.2|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|608
1630073100000|2021-08-27 14:05:00|1046.6|1046.2|1046.6|1046.2|1047|1046.8|1046.6|1046.2|1374
1630073110000|2021-08-27 14:05:10|1046|1046.4|1047|1046.6|1047.2|1047|1046|1045.8|17031
1630073120000|2021-08-27 14:05:20|1047.2|1046.8|1047.2|1046.8|1047.6|1047.2|1047.2|1046.8|968
1630073130000|2021-08-27 14:05:30|1047|1046.6|1046.8|1046.4|1047.2|1046.8|1046.4|1045.8|82
1630073140000|2021-08-27 14:05:40|1046.6|1046.2|1046.8|1046.6|1046.8|1046.6|1046.2|1046|2286
1630073150000|2021-08-27 14:05:50|1047|1046.4|1047.2|1046.8|1047.8|1047.6|1047|1046.4|19445
1630073160000|2021-08-27 14:06:00|1047|1047|1046.2|1046|1047.2|1047|1046.2|1046|169
1630073170000|2021-08-27 14:06:10|1046.4|1045.8|1046.8|1046.4|1046.8|1046.4|1046|1045.8|3667
1630073180000|2021-08-27 14:06:20|1046.6|1046.2|1047|1046.8|1047.2|1046.8|1046.6|1046.2|835
1630073190000|2021-08-27 14:06:30|1047.2|1047|1047.2|1046.8|1047.6|1047.2|1047.2|1046.8|883
1630073210000|2021-08-27 14:06:50|1047.4|1047.2|1047.2|1046.8|1047.6|1047.2|1047.2|1046.8|825
1630073220000|2021-08-27 14:07:00|1047||1047||1047||1047||0
1630073230000|2021-08-27 14:07:10|1047.2|1047|1047.2|1046.8|1047.2|1047|1046.8|1046.4|1350
1630073240000|2021-08-27 14:07:20|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.6|1046|0
1630073250000|2021-08-27 14:07:30|1046.6|1046.2|1046.8|1046.4|1047|1046.6|1046.4|1046.2|7914
1630073270000|2021-08-27 14:07:50|1047|1046.6|1047|1046.8|1047.2|1046.8|1047|1046.6|755
1630073280000|2021-08-27 14:08:00|1047.2|1047|1047.2|1046.6|1047.4|1047|1047|1046.6|215
1630073290000|2021-08-27 14:08:10|1047|1046.8|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|1651
1630073300000|2021-08-27 14:08:20|1046.6|1046.2|1046.8|1046.6|1047|1046.6|1046|1045.8|20818
1630073310000|2021-08-27 14:08:30|1046.6|1046.4|1047|1046.6|1047|1046.8|1046.6|1046.4|6992
1630073320000|2021-08-27 14:08:40|1046.8|1046.4|1047.2|1046.8|1047.2|1046.8|1046.6|1046.4|1346
1630073330000|2021-08-27 14:08:50|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.4|1046|4075
1630073340000|2021-08-27 14:09:00|1046.6|1046.6|1046.6|1046.2|1046.8|1046.6|1046.2|1046|9918
1630073350000|2021-08-27 14:09:10|1046.4|1046|1046.2|1045.8|1046.4|1046.2|1046.2|1045.6|0
1630073360000|2021-08-27 14:09:20|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.2|0
1630073370000|2021-08-27 14:09:30|1045.6|1045.2|1045.2|1044.8|1045.6|1045.2|1045|1044.8|0
1630073380000|2021-08-27 14:09:40|1045|1044.6|1044.6|1044|1045|1044.6|1044.2|1044|8287
1630073390000|2021-08-27 14:09:50|1044.4|1044.2|1044|1043.6|1044.4|1044.2|1043.8|1043.4|2767
1630073400000|2021-08-27 14:10:00|1044.2|1043.8|1044.4|1044|1044.4|1044.2|1044.2|1043.8|2073
1630073410000|2021-08-27 14:10:10|1044.6|1044.2|1045|1044.4|1045.2|1044.8|1044.6|1044.2|390
1630073420000|2021-08-27 14:10:20|1044.8|1044.6|1045|1044.4|1045|1044.6|1044.8|1044.2|0
1630073430000|2021-08-27 14:10:30|1044.8|1044.2|1044.8|1044.4|1045|1044.6|1044.8|1044.2|0
1630073440000|2021-08-27 14:10:40|1044.6|1044.2|1044|1043.6|1044.8|1044.4|1043.8|1043.6|2014
1630073450000|2021-08-27 14:10:50|1043.8|1043.8|1044|1043.6|1044|1043.8|1043.8|1043.4|2504
1630073460000|2021-08-27 14:11:00|1044.2|1043.8|1044.4|1044|1044.8|1044.4|1044|1043.6|1824
1630073470000|2021-08-27 14:11:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|57
1630073480000|2021-08-27 14:11:20|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|0
1630073490000|2021-08-27 14:11:30|1045|1044.8|1045|1044.8|1045.2|1045|1044.8|1044.4|5860
1630073500000|2021-08-27 14:11:40|1045.2|1045|1045.2|1044.8|1045.4|1045.2|1045.2|1044.8|240
1630073510000|2021-08-27 14:11:50|1045.4|1045|1045.4|1044.8|1045.4|1045|1045.4|1044.8|500
1630073520000|2021-08-27 14:12:00|1045.2|1045.4|1045.4|1045|1045.6|1045.4|1045.2|1044.8|4731
1630073530000|2021-08-27 14:12:10|1045.2|1044.8|1045.4|1045|1045.4|1045.2|1045|1044.6|472
1630073540000|2021-08-27 14:12:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1133
1630073550000|2021-08-27 14:12:30|1046|1045.2|1046|1045.6|1046|1045.8|1045.2|1045|3345
1630073560000|2021-08-27 14:12:40|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.6|3603
1630073570000|2021-08-27 14:12:50|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|2696
1630073580000|2021-08-27 14:13:00|1046.2|1045.8|1045.8|1045.4|1046.4|1046|1045.8|1045.4|1236
1630073590000|2021-08-27 14:13:10|1045.6|1045.6|1045.8|1045.6|1045.8|1045.6|1045.6|1045.2|29
1630073600000|2021-08-27 14:13:20|1045.4|1045.4|1045.8|1045.2|1045.8|1045.6|1045.2|1044.8|2777
1630073610000|2021-08-27 14:13:30|1045.6|1045|1045.6|1045.2|1045.6|1045.4|1045.6|1045|0
1630073620000|2021-08-27 14:13:40||1045.4||1045.2||1045.4||1045.2|0
1630073630000|2021-08-27 14:13:50|1045.4|1045.4|1044.8|1044.4|1045.4|1045.4|1044.6|1044.2|10510
1630073640000|2021-08-27 14:14:00|1045|1044.6|1044.6|1044.2|1045.2|1044.8|1044.6|1044|2441
1630073650000|2021-08-27 14:14:10|1044.4|1044|1044.2|1043.8|1044.6|1044|1044|1043.6|3182
1630073660000|2021-08-27 14:14:20|1044|1043.6|1044.4|1044|1044.4|1044.2|1044|1043.6|1478
1630073670000|2021-08-27 14:14:30|1044.6|1044.2|1044.6|1044.2|1045|1044.4|1044.6|1044.2|695
1630073680000|2021-08-27 14:14:40|1044.4|1044|1044.2|1043.8|1044.6|1044.2|1044.2|1043.8|2000
1630073690000|2021-08-27 14:14:50|1044.4|1044|1043.8|1043.2|1044.4|1044|1043.6|1043.2|9305
1630073700000|2021-08-27 14:15:00|1043.6|1043.4|1043.4|1043|1043.6|1043.4|1043.2|1043|926
1630073710000|2021-08-27 14:15:10|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.6|1768
1630073720000|2021-08-27 14:15:20|1043|1042.6|1043|1042.8|1043|1042.8|1043|1042.6|0
1630073730000|2021-08-27 14:15:30|1042.8|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|490
1630073750000|2021-08-27 14:15:50|1043|1042.8|1043.4|1043|1043.4|1043.2|1043|1042.8|3073
1630073760000|2021-08-27 14:16:00|1043.6|1043.2|1043.2|1042.8|1043.6|1043.4|1043.2|1042.6|703
1630073770000|2021-08-27 14:16:10|1043.4|1043|1043.4|1042.8|1043.6|1043.2|1043.4|1042.8|0
1630073780000|2021-08-27 14:16:20|1043.6|1043|1043.8|1043.2|1043.8|1043.6|1043.6|1043|1091
1630073790000|2021-08-27 14:16:30|1043.6|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|0
1630073800000|2021-08-27 14:16:40|1044|1043.6|1043.6|1043.4|1044|1043.6|1043.6|1043.4|20
1630073810000|2021-08-27 14:16:50|1043.4|1043.2|1043.8|1043.6|1044|1043.6|1043.4|1043|79
1630073820000|2021-08-27 14:17:00|1044|1043.4|1043.6|1043.2|1044|1043.6|1043.6|1043.2|19
1630073830000|2021-08-27 14:17:10|1043.8|1043.4|1044.2|1043.8|1044.4|1044|1043.6|1043.2|2184
1630073840000|2021-08-27 14:17:20|1044|1044|1044.2|1043.8|1044.2|1044|1044|1043.8|190
1630073850000|2021-08-27 14:17:30|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1043.6|1043.2|13659
1630073860000|2021-08-27 14:17:40|1044|1043.6|1044|1043.4|1044.4|1044|1043.6|1043.2|500
1630073870000|2021-08-27 14:17:50|1043.8|1043.2|1043.8|1043.4|1044|1043.4|1043.6|1043|0
1630073880000|2021-08-27 14:18:00|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|2065
1630073890000|2021-08-27 14:18:10|1043.8|1043.4|1043.8|1043.4|1044|1043.4|1043.6|1043.2|2000
1630073900000|2021-08-27 14:18:20|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043|755
1630073910000|2021-08-27 14:18:30||1043.4||1043.2||1043.4||1043.2|0
1630073920000|2021-08-27 14:18:40|1043.4||1043.4||1043.6||1043.4||0
1630073930000|2021-08-27 14:18:50||1043||1043.2||1043.2||1043|2000
1630073940000|2021-08-27 14:19:00|1043.6|1043|1043.8|1043.4|1043.8|1043.6|1043.6|1043|2663
1630073950000|2021-08-27 14:19:10|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1630073960000|2021-08-27 14:19:20|1043.4|1043.4|1043|1042.6|1043.6|1043.4|1042.8|1042.6|4463
1630073970000|2021-08-27 14:19:30|1042.8|1042.4|1043.4|1043|1043.4|1043.2|1042.8|1042.4|3338
1630073980000|2021-08-27 14:19:40|1043.6|1043.2|1044|1043.6|1044|1043.6|1043.6|1043.2|3290
1630073990000|2021-08-27 14:19:50|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|75
1630074000000|2021-08-27 14:20:00|1044.2|1043.8|1044.2|1043.8|1044.4|1044|1044|1043.8|759
1630074010000|2021-08-27 14:20:10|1044|1044|1044.2|1043.8|1044.4|1044|1044|1043.8|0
1630074020000|2021-08-27 14:20:20|1044|1044|1044.2|1043.6|1044.2|1044|1044|1043.6|1374
1630074030000|2021-08-27 14:20:30||1043.8||1044||1044||1043.6|0
1630074040000|2021-08-27 14:20:40|1044.4|1043.8|1044.8|1044.2|1044.8|1044.4|1044.4|1043.8|1688
1630074050000|2021-08-27 14:20:50|1044.6||1044.6||1044.8||1044.6||0
1630074060000|2021-08-27 14:21:00|1044.8|1044.4|1046|1045.4|1046|1045.6|1044.8|1044.4|1421
1630074070000|2021-08-27 14:21:10|1045.8|1045.2|1045.4|1045|1045.8|1045.6|1045.2|1044.8|3450
1630074080000|2021-08-27 14:21:20|1045.2|1044.8|1045.2|1045|1045.4|1045.2|1045|1044.8|6705
1630074090000|2021-08-27 14:21:30|1045|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.8|4040
1630074100000|2021-08-27 14:21:40|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|430
1630074110000|2021-08-27 14:21:50|1045|1044.2|1044.6|1044.2|1045|1044.2|1044.6|1044.2|0
1630074120000|2021-08-27 14:22:00|1044.8|1044.4|1045.2|1044.8|1045.2|1045|1044.8|1044.4|1423
1630074130000|2021-08-27 14:22:10|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.2|1044.8|638
1630074140000|2021-08-27 14:22:20|1045.2|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.6|1100
1630074150000|2021-08-27 14:22:30|1045|1044.6|1045.2|1044.6|1045.2|1044.6|1044.8|1044.6|1864
1630074160000|2021-08-27 14:22:40|1045|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.6|694
1630074170000|2021-08-27 14:22:50|1045|1045|1045.2|1045|1045.4|1045.2|1045|1044.8|1878
1630074180000|2021-08-27 14:23:00|1045.4|1045.2|1045.2|1044.8|1046.2|1045.8|1045.2|1044.8|1654
1630074190000|2021-08-27 14:23:10|1045.4|1045|1045.4|1044.8|1045.4|1045|1045.2|1044.6|0
1630074200000|2021-08-27 14:23:20|1045.2|1045|1045.4|1045|1045.6|1045.2|1045.2|1045|25
1630074210000|2021-08-27 14:23:30|1045.6|1044.8|1045.2|1044.8|1045.6|1044.8|1045|1044.6|13
1630074220000|2021-08-27 14:23:40|1045.4|1044.6|1045.8|1045.6|1045.8|1045.6|1045.4|1044.6|2637
1630074230000|2021-08-27 14:23:50|1045.6|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|283
1630074240000|2021-08-27 14:24:00|1045.6|1045.2|1045.4|1045|1045.8|1045.2|1045.4|1045|406
1630074250000|2021-08-27 14:24:10|1045.2||1045.2||1045.4||1045.2||0
1630074270000|2021-08-27 14:24:30|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|7062
1630074280000|2021-08-27 14:24:40|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|0
1630074290000|2021-08-27 14:24:50|1045|1044.6|1045.8|1045.4|1045.8|1045.6|1045|1044.6|9710
1630074300000|2021-08-27 14:25:00|1046|1045.2|1046|1045.6|1046.2|1045.8|1045.8|1045.2|1694
1630074310000|2021-08-27 14:25:10|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|855
1630074320000|2021-08-27 14:25:20|1045.6|1045.2|1045.6|1045.2|1046|1045.4|1045.6|1045.2|0
1630074330000|2021-08-27 14:25:30|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|514
1630074340000|2021-08-27 14:25:40||1045.8||1045.6||1045.8||1045.6|0
1630074350000|2021-08-27 14:25:50|1045.8|1045.8|1045.8|1045.4|1045.8|1045.8|1045.8|1045.2|21
1630074360000|2021-08-27 14:26:00|1045.6|1045.6|1045.8|1045.6|1045.8|1045.6|1045.6|1045.2|0
1630074370000|2021-08-27 14:26:10|1046|1045.4|1045.6|1045.2|1046|1045.8|1045.6|1045.2|594
1630074380000|2021-08-27 14:26:20|1046|1045.4|1046|1045.4|1046|1045.8|1046|1045.4|16425
1630074390000|2021-08-27 14:26:30|1045.8|1045.2|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|4510
1630074400000|2021-08-27 14:26:40|1045.8|1045.4|1046|1045.8|1046|1045.8|1045.8|1045.4|1116
1630074410000|2021-08-27 14:26:50|1045.8|1045.6|1046.6|1046.2|1046.6|1046.2|1045.4|1045.2|6533
1630074420000|2021-08-27 14:27:00|1046.4|1046.4|1046.6|1046.2|1047|1046.6|1046.4|1046.2|3256
1630074430000|2021-08-27 14:27:10|1046.4|1046|1046.6|1046.2|1046.6|1046.4|1046.2|1045.8|3
1630074440000|2021-08-27 14:27:20|1046.4|1046.4|1046.8|1046.4|1046.8|1046.4|1046.4|1046|1468
1630074450000|2021-08-27 14:27:30|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.4|1046.2|398
1630074470000|2021-08-27 14:27:50|1046.4|1046.4|1046.2|1045.8|1046.4|1046.4|1046.2|1045.8|1025
1630074480000|2021-08-27 14:28:00|1046|1045.6|1046|1045.8|1046.2|1045.8|1046|1045.6|0
1630074490000|2021-08-27 14:28:10|1045.8|1045.6|1046|1045.8|1046|1045.8|1045.8|1045.6|35
1630074500000|2021-08-27 14:28:20|1045.8|1045.6|1046|1045.6|1046|1045.8|1045.8|1045.6|16
1630074520000|2021-08-27 14:28:40||1045.8||1045.6||1045.8||1045.6|24
1630074540000|2021-08-27 14:29:00|1046.2|1045.8|1046|1045.6|1046.2|1046|1046|1045.6|3717
1630074550000|2021-08-27 14:29:10|1046.2|1045.8|1046.4|1046|1046.4|1046.2|1046|1045.8|2038
1630074560000|2021-08-27 14:29:20||1046.2||1046.2||1046.2||1046|250
1630074570000|2021-08-27 14:29:30|1046.6|1046|1046.8|1046.2|1047|1046.6|1046.6|1046|2717
1630074580000|2021-08-27 14:29:40||1046.4||1046.4||1046.4||1046.4|0
1630074590000|2021-08-27 14:29:50|1047|1046.6|1047|1046.6|1047.4|1047|1047|1046.6|825
1630074600000|2021-08-27 14:30:00|1046.8|1046.8|1047.4|1047|1047.8|1047.4|1046.8|1046.8|15176
1630074610000|2021-08-27 14:30:10|1047.2||1047.4||1047.4||1047.2||0
1630074620000|2021-08-27 14:30:20|1047.2|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1047|0
1630074630000|2021-08-27 14:30:30|1047.2|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1047|0
1630074640000|2021-08-27 14:30:40|1047.8|1047.2|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|10050
1630074650000|2021-08-27 14:30:50|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|879
1630074660000|2021-08-27 14:31:00|1047.2||1047.2||1047.4||1047.2||123
1630074680000|2021-08-27 14:31:20|1047|1046.8|1047|1046.8|1047|1046.8|1047|1046.6|765
1630074690000|2021-08-27 14:31:30|1047.2|1046.6|1047.6|1047.2|1047.6|1047.2|1047|1046.6|2919
1630074700000|2021-08-27 14:31:40|1047.4||1047.4||1047.4||1047.4||0
1630074710000|2021-08-27 14:31:50|1047.6|1047|1047.8|1047.6|1047.8|1047.6|1047.6|1047|534
1630074720000|2021-08-27 14:32:00|1047.6|1047.4|1047.2|1046.6|1047.8|1047.4|1047|1046.6|4519
1630074730000|2021-08-27 14:32:10|1047.4|1046.8|1047.4|1047.2|1047.4|1047.2|1047.2|1046.8|835
1630074740000|2021-08-27 14:32:20||1047||1046.8||1047||1046.8|0
1630074750000|2021-08-27 14:32:30|1047.2|1046.6|1047|1046.8|1047.2|1046.8|1047|1046.6|0
1630074760000|2021-08-27 14:32:40||1046.6||1046.8||1046.8||1046.6|0
1630074770000|2021-08-27 14:32:50|||||||||160
1630074780000|2021-08-27 14:33:00|1046.8|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|99
1630074790000|2021-08-27 14:33:10|1046.8||1046.8||1046.8||1046.8||736
1630074810000|2021-08-27 14:33:30|1047|1046.8|1047|1046.6|1047|1046.8|1046.8|1046.4|3170
1630074830000|2021-08-27 14:33:50|1046.8|1046.4|1046.4|1046|1046.8|1046.4|1046.2|1046|660
1630074840000|2021-08-27 14:34:00|1046.2|1045.8|1046.4|1046.2|1046.4|1046.2|1046|1045.8|3278
1630074850000|2021-08-27 14:34:10|1046.6|1046|1046.4|1046|1046.6|1046|1046.4|1046|842
1630074860000|2021-08-27 14:34:20|1046.2|1045.8|1046.4|1046|1046.4|1046.2|1046.2|1045.8|1727
1630074870000|2021-08-27 14:34:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|56
1630074890000|2021-08-27 14:34:50|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.8|1046.4|880
1630074900000|2021-08-27 14:35:00|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1630074910000|2021-08-27 14:35:10|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|32
1630074920000|2021-08-27 14:35:20|1046.6|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|4193
1630074930000|2021-08-27 14:35:30|1046.6|1046.2|1046.4|1046.2|1046.6|1046.2|1046.4|1046.2|2421
1630074940000|2021-08-27 14:35:40||1046||1046.2||1046.2||1046|0
1630074950000|2021-08-27 14:35:50|1046.2|1046|1046.4|1046|1046.4|1046|1046.2|1046|229
1630074960000|2021-08-27 14:36:00|1046.6|1046.2|1046.8|1046.6|1046.8|1046.6|1046.6|1046|982
1630074970000|2021-08-27 14:36:10|1047|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|3610
1630074980000|2021-08-27 14:36:20|1047||1047.2||1047.2||1047||1800
1630074990000|2021-08-27 14:36:30|1047|1047|1047.2|1047|1047.2|1047|1047|1047|0
1630075000000|2021-08-27 14:36:40|1047|1046.8|1047|1046.8|1047|1047|1047|1046.8|177
1630075010000|2021-08-27 14:36:50|1046.8|1046.6|1046.8|1046.6|1046.8|1046.8|1046.8|1046.6|20
1630075020000|2021-08-27 14:37:00|1046.6|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|600
1630075030000|2021-08-27 14:37:10||1046.6||1046.6||1046.6||1046.6|0
1630075040000|2021-08-27 14:37:20|1047|1046.8|1047|1046.6|1047|1046.8|1047|1046.6|506
1630075060000|2021-08-27 14:37:40|1046.8|1046.8|1047.8|1047.4|1048|1047.6|1046.8|1046.8|8436
1630075070000|2021-08-27 14:37:50|1047.6|1047.2|1047.8|1047.4|1048|1047.4|1047.4|1047|1740
1630075080000|2021-08-27 14:38:00|||||||||20
1630075090000|2021-08-27 14:38:10|1047.6|1047.2|1048.2|1047.8|1048.2|1047.8|1047.6|1047.2|280
1630075130000|2021-08-27 14:38:50|1048|1047.6|1048|1047.6|1048.2|1047.8|1047.8|1047.4|7490
1630075140000|2021-08-27 14:39:00|1048.2|1047.8|1048.2|1048|1048.2|1048|1048.2|1047.8|436
1630075150000|2021-08-27 14:39:10|1048|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.6|466
1630075170000|2021-08-27 14:39:30|1048.4|1048|1048.8|1048.4|1048.8|1048.4|1048.4|1048|1523
1630075180000|2021-08-27 14:39:40|1049|1048.6|1048.4|1048|1049|1048.6|1048.4|1048|3054
1630075190000|2021-08-27 14:39:50|1048.6|1047.8|1048.8|1048.4|1048.8|1048.4|1048.6|1047.8|0
1630075200000|2021-08-27 14:40:00|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1630075210000|2021-08-27 14:40:10|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|10105
1630075220000|2021-08-27 14:40:20|1049.4|1049|1049.6|1049|1049.8|1049.4|1049.4|1049|848
1630075230000|2021-08-27 14:40:30||1049.2||1049.2||1049.2||1049.2|0
1630075240000|2021-08-27 14:40:40|1049.4|1049|1049.4|1049|1049.6|1049.4|1049.2|1049|433
1630075250000|2021-08-27 14:40:50|1049.6|1049.2|1049.4|1049|1049.6|1049.4|1049.4|1049|757
1630075260000|2021-08-27 14:41:00|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|5972
1630075270000|2021-08-27 14:41:10|1048.8|1048.8|1049.6|1049.2|1049.6|1049.2|1048.8|1048.8|5359
1630075280000|2021-08-27 14:41:20|1049.4|1049.4|1050|1049.4|1050|1049.6|1049.4|1049.4|823
1630075290000|2021-08-27 14:41:30|1049.8|1049.6|1050|1049.6|1050.4|1050|1049.8|1049.4|24307
1630075300000|2021-08-27 14:41:40|1049.8|1049.4|1050|1049.8|1050|1049.8|1049.6|1049.2|2833
1630075310000|2021-08-27 14:41:50|1049.8|1049.6|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|11712
1630075320000|2021-08-27 14:42:00|1049.4||1049.4||1049.4||1049.4||75
1630075330000|2021-08-27 14:42:10|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|401
1630075340000|2021-08-27 14:42:20|1050|1049.6|1050.2|1049.8|1050.2|1050|1050|1049.6|13974
1630075350000|2021-08-27 14:42:30|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|129
1630075360000|2021-08-27 14:42:40|1050|1050|1050.2|1050|1050.2|1050|1050|1049.8|1445
1630075370000|2021-08-27 14:42:50|1050.4|1049.8|1050.4|1050|1050.6|1050.2|1050.4|1049.8|1050
1630075380000|2021-08-27 14:43:00|1050.6||1050.4||1050.6||1050.4||65
1630075390000|2021-08-27 14:43:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|1111
1630075400000|2021-08-27 14:43:20|1050|1050.4|1050.2|1049.8|1050.6|1050.4|1050|1049.8|20000
1630075410000|2021-08-27 14:43:30|1050.4|1050|1050.2|1049.8|1050.8|1050.2|1050.2|1049.6|19291
1630075430000|2021-08-27 14:43:50|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.4|1050|901
1630075440000|2021-08-27 14:44:00|1050.6|1050.4|1051|1050.6|1051.2|1050.6|1050.6|1050.4|3288
1630075450000|2021-08-27 14:44:10|1050.8|1050.4|1050.4|1050.2|1050.8|1050.6|1050.4|1050.2|39
1630075460000|2021-08-27 14:44:20|1050.2|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|445
1630075470000|2021-08-27 14:44:30|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|4
1630075480000|2021-08-27 14:44:40|||||||||470
1630075490000|2021-08-27 14:44:50|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.8|1593
1630075500000|2021-08-27 14:45:00|1050||1050.2||1050.2||1050||162
1630075510000|2021-08-27 14:45:10|1050|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|10469
1630075520000|2021-08-27 14:45:20|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1049.8|1535
1630075530000|2021-08-27 14:45:30||1049.8||1050||1050||1049.8|0
1630075540000|2021-08-27 14:45:40|1050|1049.8|1050|1049.8|1050.2|1050|1050|1049.8|668
1630075550000|2021-08-27 14:45:50|1050.2|1050|1050.4|1050|1050.4|1050|1050|1049.8|1554
1630075570000|2021-08-27 14:46:10|1050.2|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|507
1630075590000|2021-08-27 14:46:30|1050.6|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|460
1630075600000|2021-08-27 14:46:40|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|0
1630075620000|2021-08-27 14:47:00|1050.2|1049.8|1050.2|1049.8|1050.4|1049.8|1050.2|1049.8|514
1630075630000|2021-08-27 14:47:10|1050|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|25
1630075640000|2021-08-27 14:47:20|1050.4|1050|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|3250
1630075650000|2021-08-27 14:47:30|||||||||1945
1630075660000|2021-08-27 14:47:40||1050||1049.8||1050||1049.8|20
1630075690000|2021-08-27 14:48:10|1049.8|1049.6|1049.8|1049.4|1050|1049.8|1049.6|1049.4|5067
1630075700000|2021-08-27 14:48:20|1049.6|1049.6|1050.4|1050|1050.4|1050|1049.6|1049.4|411
1630075710000|2021-08-27 14:48:30|1050.2|1050.2|1050.2|1050|1050.4|1050.2|1050.2|1049.8|26
1630075760000|2021-08-27 14:49:20|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.2|1050|937
1630075770000|2021-08-27 14:49:30|1050.2|1050|1050.4|1050|1050.4|1050|1050|1049.8|4284
1630075790000|2021-08-27 14:49:50|1050.2|1049.8|1050|1049.8|1050.4|1050|1050|1049.8|2000
1630075800000|2021-08-27 14:50:00|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|5787
1630075810000|2021-08-27 14:50:10|1050|1049.6|1050.2|1050|1050.2|1050|1050|1049.6|13231
1630075820000|2021-08-27 14:50:20|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|1432
1630075830000|2021-08-27 14:50:30|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1630075840000|2021-08-27 14:50:40|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|800
1630075850000|2021-08-27 14:50:50||1050.2||1050.2||1050.2||1050|289
1630075860000|2021-08-27 14:51:00|1050.2|1050|1050.4|1050.2|1050.4|1050.2|1050.2|1050|60
1630075870000|2021-08-27 14:51:10||1050||1050||1050||1050|0
1630075910000|2021-08-27 14:51:50||1050.2||1050.2||1050.2||1050|0
1630075920000|2021-08-27 14:52:00|1050.2|1050|1050|1049.6|1050.2|1050.2|1049.8|1049.6|1322
1630075940000|2021-08-27 14:52:20|1049.8|1049.8|1049.8|1049.6|1049.8|1049.8|1049.8|1049.6|0
1630075950000|2021-08-27 14:52:30|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|1468
1630075960000|2021-08-27 14:52:40|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.8|4000
1630075970000|2021-08-27 14:52:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|1132
1630075990000|2021-08-27 14:53:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|406
1630076000000|2021-08-27 14:53:20|1050.6|1050.6|1050.8|1050.6|1050.8|1050.6|1050.6|1050.6|3
1630076010000|2021-08-27 14:53:30||1050.4||1050.4||1050.6||1050.4|43
1630076030000|2021-08-27 14:53:50|1050.6||1050.6||1050.6||1050.6||0
1630076040000|2021-08-27 14:54:00|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|2442
1630076050000|2021-08-27 14:54:10|1050.2||1050.2||1050.2||1050.2||0
1630076060000|2021-08-27 14:54:20|1050|1049.8|1050.2|1050|1050.2|1050|1050|1049.8|893
1630076070000|2021-08-27 14:54:30|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|2958
1630076080000|2021-08-27 14:54:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|333
1630076090000|2021-08-27 14:54:50|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.2|1050|197
1630076100000|2021-08-27 14:55:00|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|756
1630076110000|2021-08-27 14:55:10|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1630076120000|2021-08-27 14:55:20|1050.6|1050.2|1050.6|1050.4|1050.8|1050.4|1050.4|1050.2|610
1630076130000|2021-08-27 14:55:30|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.4|1332
1630076140000|2021-08-27 14:55:40|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|605
1630076230000|2021-08-27 14:57:10|1050.6|1050.6|1050.8|1050.6|1050.8|1050.6|1050.6|1050.4|9381
1630076240000|2021-08-27 14:57:20|1051|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|7346
1630076260000|2021-08-27 14:57:40|1051.2|1050.8|1051.4|1051|1051.6|1051.4|1051|1050.8|60857
1630076270000|2021-08-27 14:57:50|1051.2|1051.2|1051.4|1051.2|1051.6|1051.2|1051.2|1051|865
1630076280000|2021-08-27 14:58:00|1051.6|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|1244
1630076290000|2021-08-27 14:58:10|1052|1051.6|1052|1051.8|1052|1051.8|1052|1051.6|3529
1630076310000|2021-08-27 14:58:30|1052.2|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|10437
1630076320000|2021-08-27 14:58:40|1052|1052|1052|1051.8|1052.2|1052|1052|1051.8|2540
1630076330000|2021-08-27 14:58:50|1052.2|1052|1052.6|1052.2|1052.6|1052.2|1052|1051.8|3108
1630076340000|2021-08-27 14:59:00|1052.4||1052.6||1052.6||1052.4||0
1630076350000|2021-08-27 14:59:10|1052.4|1052|1052.4|1052.2|1052.6|1052.2|1052.2|1052|3381
1630076360000|2021-08-27 14:59:20|1052.6|1052.4|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|968
1630076370000|2021-08-27 14:59:30|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|4
1630076400000|2021-08-27 15:00:00|1052.8|1052.6|1052.6|1052.4|1052.8|1052.6|1052.6|1052.4|992
1630076420000|2021-08-27 15:00:20|1052.4|1052.2|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|1717
1630076430000|2021-08-27 15:00:30|1052.2|1052|1052.6|1052.4|1052.8|1052.6|1052.2|1052|3206
1630076450000|2021-08-27 15:00:50|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|1308
1630076460000|2021-08-27 15:01:00||1052.6||1052.6||1052.6||1052.6|0
1630076470000|2021-08-27 15:01:10|1053|1052.8|1052.8|1052.6|1053|1052.8|1052.8|1052.6|1797
1630076520000|2021-08-27 15:02:00|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.8|713
1630076530000|2021-08-27 15:02:10|1053.2|1053|1053|1052.6|1053.4|1053|1052.8|1052.6|8445
1630076540000|2021-08-27 15:02:20|1052.8|1052.8|1053|1052.8|1053.2|1053|1052.8|1052.6|1489
1630076550000|2021-08-27 15:02:30|1053.2||1053||1053.2||1053||0
1630076590000|2021-08-27 15:03:10|1053.2|1053|1053.2|1052.8|1053.2|1053|1053|1052.8|1407
1630076600000|2021-08-27 15:03:20|1053||1053||1053||1053||0
1630076610000|2021-08-27 15:03:30|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|2625
1630076620000|2021-08-27 15:03:40|1052.8||1052.8||1053||1052.8||0
1630076630000|2021-08-27 15:03:50|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|3174
1630076640000|2021-08-27 15:04:00|1053|1052.6|1052.6|1052.4|1053|1052.8|1052.6|1052.4|3593
1630076660000|2021-08-27 15:04:20|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|202
1630076670000|2021-08-27 15:04:30|1052.2||1052.2||1052.4||1052.2||0
1630076680000|2021-08-27 15:04:40|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|431
1630076690000|2021-08-27 15:04:50|1052|1051.8|1052.4|1052|1052.4|1052.2|1052|1051.8|30768
1630076700000|2021-08-27 15:05:00||1052.2||1052.2||1052.2||1052.2|0
1630076720000|2021-08-27 15:05:20|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1052|20
1630076750000|2021-08-27 15:05:50|1052.6|1052.2|1052.8|1052.6|1053|1052.6|1052.6|1052|13572
1630076760000|2021-08-27 15:06:00|1053|1052.8|1052.8|1052.6|1053|1052.8|1052.8|1052.6|754
1630076770000|2021-08-27 15:06:10|1052.6|1052.4|1052.8|1052.6|1053|1052.6|1052.6|1052.4|11752
1630076780000|2021-08-27 15:06:20|1053||1053||1053||1052.8||1004
1630076790000|2021-08-27 15:06:30|1053.2|1052.8|1053.6|1053.2|1053.6|1053.2|1053.2|1052.8|76210
1630076800000|2021-08-27 15:06:40|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|0
1630076810000|2021-08-27 15:06:50|1053.4||1053.4||1053.4||1053.4||0
1630076820000|2021-08-27 15:07:00|1053.2|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1053|1376
1630076830000|2021-08-27 15:07:10|1053.2||1053.4||1053.4||1053.2||0
1630076840000|2021-08-27 15:07:20|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|2902
1630076850000|2021-08-27 15:07:30|1053.2||1053.2||1053.2||1053.2||0
1630076860000|2021-08-27 15:07:40|1053|1052.6|1053|1052.6|1053.2|1053|1052.8|1052.6|6595
1630076870000|2021-08-27 15:07:50||1052.8||1052.8||1052.8||1052.8|0
1630076880000|2021-08-27 15:08:00|1053.2|1053|1053.2|1053|1053.4|1053.2|1053.2|1052.8|3255
1630076890000|2021-08-27 15:08:10|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|3
1630076900000|2021-08-27 15:08:20|1053.6||1053.6||1053.6||1053.6||0
1630076910000|2021-08-27 15:08:30||1053.4||1053.2||1053.4||1053.2|0
1630076930000|2021-08-27 15:08:50|1053.4|1053|1053|1052.6|1053.4|1053.2|1052.8|1052.6|20337
1630076940000|2021-08-27 15:09:00|1052.8||1052.8||1052.8||1052.8||1013
1630076950000|2021-08-27 15:09:10|1053.2|1052.8|1053.2|1053|1053.2|1053|1053|1052.8|9866
1630076960000|2021-08-27 15:09:20|1053.4|1053.2|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|844
1630076970000|2021-08-27 15:09:30|1053.4|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|3453
1630076980000|2021-08-27 15:09:40|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|0
1630076990000|2021-08-27 15:09:50|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|4
1630077000000|2021-08-27 15:10:00||1053.4||1053.2||1053.4||1053.2|0
1630077010000|2021-08-27 15:10:10||1053.4||1053.4||1053.4||1053.2|0
1630077020000|2021-08-27 15:10:20|1053.4|1053.2|1053.2|1052.8|1053.4|1053.2|1053|1052.8|1314
1630077030000|2021-08-27 15:10:30|1053||1053||1053||1053||0
1630077060000|2021-08-27 15:11:00|1052.8|1052.6|1053.2|1053|1053.2|1053|1052.6|1052.4|12646
1630077090000|2021-08-27 15:11:30|1052.8|1052.6|1053|1052.6|1053.2|1052.8|1052.8|1052.6|26578
1630077100000|2021-08-27 15:11:40|1052.8|1052.2|1052.4|1052|1052.8|1052.4|1052.2|1052|14578
1630077110000|2021-08-27 15:11:50||1052.2||1052.2||1052.2||1052.2|0
1630077120000|2021-08-27 15:12:00|1052.2|1052|1052.2|1052|1052.4|1052|1052.2|1052|358
1630077130000|2021-08-27 15:12:10|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.2|1052|1525
1630077140000|2021-08-27 15:12:20|1052.2|1052.2|1052.2|1052|1052.2|1052.2|1052.2|1052|1
1630077150000|2021-08-27 15:12:30|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|2074
1630077160000|2021-08-27 15:12:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052|7700
1630077170000|2021-08-27 15:12:50||1052.4||1052.4||1052.4||1052.4|1046
1630077180000|2021-08-27 15:13:00|1052.4|1052.2|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|2000
1630077210000|2021-08-27 15:13:30|1052.6|1052|1052.6|1052.4|1052.6|1052.4|1052.6|1052|25
1630077240000|2021-08-27 15:14:00|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1273
1630077250000|2021-08-27 15:14:10|1052.6|1052.4|1052.8|1052.6|1052.8|1052.6|1052.6|1052.2|8261
1630077260000|2021-08-27 15:14:20|1052.6|1052.4|1052.6|1052.4|1052.8|1052.4|1052.6|1052.2|698
1630077270000|2021-08-27 15:14:30|1052.4|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052|10028
1630077280000|2021-08-27 15:14:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1903
1630077290000|2021-08-27 15:14:50|1052.6|1052.6|1053|1052.8|1053|1052.8|1052.6|1052.6|1707
1630077300000|2021-08-27 15:15:00|1052.8|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|646
1630077310000|2021-08-27 15:15:10|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.8|1052.6|485
1630077320000|2021-08-27 15:15:20|1052.8||1052.8||1052.8||1052.8||0
1630077340000|2021-08-27 15:15:40|1052.6|1052.4|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|1162
1630077350000|2021-08-27 15:15:50|1052.2|1052|1052.2|1052|1052.2|1052|1052.2|1052|591
1630077360000|2021-08-27 15:16:00|1052.4|1052.2|1052.8|1052.4|1052.8|1052.6|1052.2|1052|9922
1630077380000|2021-08-27 15:16:20|1053|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.6|1492
1630077400000|2021-08-27 15:16:40|1053.2|1052.8|1053.4|1053|1053.6|1053.2|1053.2|1052.8|27553
1630077410000|2021-08-27 15:16:50|1053.2|1052.8|1053.2|1053|1053.2|1053|1053.2|1052.8|5000
1630077420000|2021-08-27 15:17:00|1053|1052.8|1053|1052.8|1053.2|1053|1053|1052.8|1544
1630077430000|2021-08-27 15:17:10|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|443
1630077440000|2021-08-27 15:17:20|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|4276
1630077450000|2021-08-27 15:17:30|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|0
1630077460000|2021-08-27 15:17:40||1052.2||1052.2||1052.2||1052.2|0
1630077470000|2021-08-27 15:17:50|1052.2|1052|1052.2|1052|1052.2|1052|1052.2|1051.8|1488
1630077480000|2021-08-27 15:18:00|1052.4|1051.8|1052.4|1052|1052.4|1052.2|1052.2|1051.8|882
1630077500000|2021-08-27 15:18:20|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052.2|2300
1630077520000|2021-08-27 15:18:40|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|2127
1630077530000|2021-08-27 15:18:50|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1052|561
1630077540000|2021-08-27 15:19:00|1052.4||1052.4||1052.4||1052.2||0
1630077550000|2021-08-27 15:19:10||1052.2||1052||1052.2||1052|0
1630077570000|2021-08-27 15:19:30|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.8|4975
1630077580000|2021-08-27 15:19:40|1052.4|1052|1052.2|1051.8|1052.4|1052.2|1052.2|1051.8|20654
1630077590000|2021-08-27 15:19:50|1052||1052||1052||1052||0
1630077600000|2021-08-27 15:20:00|1052.2|1052|1052|1051.8|1052.2|1052|1052|1051.8|786
1630077610000|2021-08-27 15:20:10|1052.2|1052|1052|1051.8|1052.2|1052|1052|1051.8|786
1630077620000|2021-08-27 15:20:20|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|2421
1630077630000|2021-08-27 15:20:30|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|3968
1630077640000|2021-08-27 15:20:40|1051.6||1051.6||1051.6||1051.6||1381
1630077650000|2021-08-27 15:20:50|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|3638
1630077660000|2021-08-27 15:21:00|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.2|1051|9481
1630077670000|2021-08-27 15:21:10||1051.2||1051.2||1051.2||1051.2|48
1630077680000|2021-08-27 15:21:20|1051.6||1051.4||1051.6||1051.4||1238
1630077690000|2021-08-27 15:21:30|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|1413
1630077700000|2021-08-27 15:21:40|1051|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.8|13200
1630077710000|2021-08-27 15:21:50|||||||||6626
1630077720000|2021-08-27 15:22:00|1051.2|1051|1051.2|1051|1051.4|1051.2|1051.2|1051|20225
1630077740000|2021-08-27 15:22:20|1051|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.8|1562
1630077760000|2021-08-27 15:22:40|1050.8|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.6|15000
1630077780000|2021-08-27 15:23:00|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|1391
1630077800000|2021-08-27 15:23:20|1051.4|1051.2|1051.2|1051|1051.4|1051.2|1051.2|1051|3311
1630077810000|2021-08-27 15:23:30|1051.4|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051.2|6816
1630077820000|2021-08-27 15:23:40|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|4746
1630077830000|2021-08-27 15:23:50|1051.4|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|1056
1630077840000|2021-08-27 15:24:00|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.2|1051|2950
1630077870000|2021-08-27 15:24:30|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.4|1051.2|9662
1630077880000|2021-08-27 15:24:40|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1402
1630077890000|2021-08-27 15:24:50|1051.6||1051.4||1051.6||1051.4||1481
1630077900000|2021-08-27 15:25:00|1051.2|1051|1051|1050.8|1051.2|1051|1051|1050.8|200
1630077910000|2021-08-27 15:25:10|1050.8|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.6|3805
1630077920000|2021-08-27 15:25:20|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|1119
1630077930000|2021-08-27 15:25:30|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|1268
1630077940000|2021-08-27 15:25:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|16146
1630077950000|2021-08-27 15:25:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|10497
1630077960000|2021-08-27 15:26:00|1050.6||1050.8||1050.8||1050.6||500
1630077970000|2021-08-27 15:26:10|1050.6|1050.6|1050.8|1050.6|1051|1050.6|1050.6|1050.6|2183
1630077980000|2021-08-27 15:26:20|1051||1050.8||1051||1050.8||1524
1630078000000|2021-08-27 15:26:40|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.8|4845
1630078010000|2021-08-27 15:26:50|1051.2|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051.2|2987
1630078020000|2021-08-27 15:27:00|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|4316
1630078050000|2021-08-27 15:27:30|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.6|5713
1630078060000|2021-08-27 15:27:40|1051.6|1051.2|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|2690
1630078070000|2021-08-27 15:27:50|1052|1051.6|1051.4|1051.2|1052|1051.6|1051.4|1051.2|11919
1630078080000|2021-08-27 15:28:00|1051.2|1051|1051.4|1051.2|1051.6|1051.2|1051.2|1051|1155
1630078100000|2021-08-27 15:28:20|1051.2|1051|1051|1050.6|1051.2|1051|1051|1050.6|1345
1630078110000|2021-08-27 15:28:30|1051.2|1050.8|1051.2|1051|1051.2|1051|1051|1050.8|248
1630078120000|2021-08-27 15:28:40|1051.4|1051.2|1051.4|1051.2|1051.6|1051.4|1051.4|1051.2|1271
1630078150000|2021-08-27 15:29:10|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|1170
1630078160000|2021-08-27 15:29:20||1051.2||1051.4||1051.4||1051.2|1917
1630078170000|2021-08-27 15:29:30|1051.4|1051.2|1051.4|1051.2|1051.6|1051.4|1051.4|1051.2|1050
1630078180000|2021-08-27 15:29:40|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.4|1051.4|1442
1630078190000|2021-08-27 15:29:50|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|298
1630306800000|2021-08-30 07:00:00|1054.6|1052.2|1054.6|1052.4|1054.8|1052.4|1054.6|1052.2|4438
1630306830000|2021-08-30 07:00:30|1054.4|1052.2|1053.8|1052.4|1054.4|1052.4|1053.8|1052|12623
1630306860000|2021-08-30 07:01:00|1054|1052.6|1054.2|1053.2|1054.2|1053.2|1054|1052.6|0
1630306870000|2021-08-30 07:01:10|1054|1053.4|1054|1053|1054|1053.6|1053.6|1053|2152
1630306880000|2021-08-30 07:01:20||1052.8||1052.8||1052.8||1052.8|0
1630306890000|2021-08-30 07:01:30|1053.8|1052.6|1053.4|1052.4|1053.8|1052.6|1053.2|1052.4|0
1630306900000|2021-08-30 07:01:40|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|0
1630306910000|2021-08-30 07:01:50|1053|1052|1053|1052|1053|1052.2|1053|1052|0
1630306920000|2021-08-30 07:02:00|1053.2|1052.2|1054.4|1053.6|1054.4|1053.6|1053.2|1052.2|2374
1630306930000|2021-08-30 07:02:10|1054.2|1053.4|1054.4|1053.6|1054.4|1053.6|1054.2|1053.4|600
1630306940000|2021-08-30 07:02:20|1054.2|1053.4|1054.2|1053|1054.2|1053.4|1054|1053|0
1630306970000|2021-08-30 07:02:50|1054|1052.8|1054|1052.8|1054|1052.8|1054|1052.8|0
1630306980000|2021-08-30 07:03:00|1054.2|1053|1055.8|1054.8|1055.8|1054.8|1054|1053|6670
1630306990000|2021-08-30 07:03:10|1055.6|1054.6|1055.6|1054.4|1055.6|1054.6|1055.6|1054.4|0
1630307000000|2021-08-30 07:03:20|1055.4|1054.2|1054.8|1053.8|1055.4|1054.2|1054.4|1053.2|0
1630307010000|2021-08-30 07:03:30|||||||||30
1630307020000|2021-08-30 07:03:40||1053.6||1053.6||1053.6||1053.6|0
1630307030000|2021-08-30 07:03:50|1054.6|1053.4|1054.4|1053.6|1054.6|1053.6|1054.4|1053.4|0
1630307040000|2021-08-30 07:04:00|1054.6|1053.8|1054.8|1053.8|1055.2|1054.2|1054.6|1053.4|0
1630307050000|2021-08-30 07:04:10|1054.6|1053.6|1054|1053|1054.6|1053.6|1054|1053|0
1630307060000|2021-08-30 07:04:20|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|0
1630307080000|2021-08-30 07:04:40|1053.6|1052.6|1053.4|1052.4|1053.6|1052.6|1053.4|1052.4|0
1630307090000|2021-08-30 07:04:50|1053.6|1052.6|1053.8|1053.2|1053.8|1053.2|1053.6|1052.6|908
1630307100000|2021-08-30 07:05:00|1053.6|1053|1053.8|1053|1054|1053|1053.2|1052.2|0
1630307110000|2021-08-30 07:05:10|1053.6|1053.2|1053.6|1052.8|1053.6|1053.2|1053.4|1052.8|1670
1630307120000|2021-08-30 07:05:20|1053.4|1052.6|1053|1052.4|1053.4|1052.6|1053|1052.4|400
1630307130000|2021-08-30 07:05:30|1052.8|1052.2|1052.8|1052|1052.8|1052.2|1052.8|1052|0
1630307150000|2021-08-30 07:05:50|1053|1052.2|1053|1052.4|1053|1052.4|1053|1052.2|0
1630307170000|2021-08-30 07:06:10|1052.8|1052.2|1052.4|1051.4|1052.8|1052.2|1052.4|1051.4|10
1630307180000|2021-08-30 07:06:20|1052.6|1051.6|1052.6|1052|1052.6|1052|1052.6|1051.6|0
1630307190000|2021-08-30 07:06:30|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.8|1052.2|347
1630307200000|2021-08-30 07:06:40|1053.2|1052.6|1053.2|1052.6|1053.6|1053|1053.2|1052.6|1781
1630307210000|2021-08-30 07:06:50|1053|1052.4|1053|1052.2|1053|1052.4|1053|1052.2|0
1630307220000|2021-08-30 07:07:00||1052||1052||1052||1052|0
1630307240000|2021-08-30 07:07:20|1052.8||1052.6||1052.8||1052.6||0
1630307250000|2021-08-30 07:07:30|1052.4|1051.8|1052.4|1051.4|1052.4|1051.8|1052.4|1051.4|255
1630307270000|2021-08-30 07:07:50|1052.6|1052.4|1052.6|1051.8|1052.6|1052.4|1052.4|1051.6|3500
1630307280000|2021-08-30 07:08:00|1052.4|1051.6|1051.6|1051|1052.4|1051.6|1051.6|1051|0
1630307290000|2021-08-30 07:08:10|||||||||500
1630307300000|2021-08-30 07:08:20|1051.8||1051.8||1051.8||1051.8||0
1630307320000|2021-08-30 07:08:40|1051.6||1051.8||1051.8||1051.6||0
1630307330000|2021-08-30 07:08:50|1051.6||1051.6||1051.6||1051.6||0
1630307340000|2021-08-30 07:09:00|1051.4||1051.4||1051.4||1051.4||201
1630307360000|2021-08-30 07:09:20|1051.2|1050.8|1050.8|1050.2|1051.2|1050.8|1050.8|1050.2|951
1630307370000|2021-08-30 07:09:30|1050.6|1050|1050.4|1050|1050.6|1050|1050.4|1050|680
1630307380000|2021-08-30 07:09:40|1050.2|1049.8|1050.6|1050|1050.8|1050.2|1050.2|1049.4|4296
1630307390000|2021-08-30 07:09:50|1050.4|1049.8|1050.2|1049.8|1050.4|1049.8|1050.2|1049.8|0
1630307400000|2021-08-30 07:10:00|1050|1049.6|1049.2|1048.8|1050|1049.6|1049.2|1048.8|921
1630307410000|2021-08-30 07:10:10|1049|1048.6|1049.8|1049.2|1049.8|1049.4|1048.8|1048.4|3453
1630307420000|2021-08-30 07:10:20|1050|1049.4|1050.4|1049.6|1051|1050.2|1050|1049.4|1824
1630307430000|2021-08-30 07:10:30|1050.2|1049.8|1050.4|1049.8|1050.4|1049.8|1050.2|1049.8|0
1630307440000|2021-08-30 07:10:40|1050.6||1050.4||1050.6||1050.4||0
1630307450000|2021-08-30 07:10:50|1050.2||1050.6||1050.6||1050.2||0
1630307460000|2021-08-30 07:11:00|1050.8||1050.8||1050.8||1050.8||0
1630307470000|2021-08-30 07:11:10|1050.6||1050.4||1050.6||1050.4||0
1630307480000|2021-08-30 07:11:20|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.4|0
1630307500000|2021-08-30 07:11:40|1050|1049.6|1050.2|1049.4|1050.2|1049.6|1050|1049.2|0
1630307510000|2021-08-30 07:11:50|1050||1050||1050||1050||0
1630307520000|2021-08-30 07:12:00|1049.8|1049.2|1050|1049.4|1050|1049.4|1049.8|1049|0
1630307530000|2021-08-30 07:12:10|1049.8|1049.2|1050|1049|1050|1049.2|1049.6|1049|0
1630307550000|2021-08-30 07:12:30|1049.8||1049.8||1049.8||1049.8||0
1630307560000|2021-08-30 07:12:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1630307580000|2021-08-30 07:13:00|1049.4||1049.4||1049.4||1049.4||188
1630307610000|2021-08-30 07:13:30|1049.2|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.6|1
1630307630000|2021-08-30 07:13:50||1049||1048.8||1049||1048.8|128
1630307640000|2021-08-30 07:14:00|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049.4|1049|1358
1630307650000|2021-08-30 07:14:10|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.4|286
1630307660000|2021-08-30 07:14:20||1049||1048.8||1049||1048.8|1277
1630307690000|2021-08-30 07:14:50|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049.4|1049|211
1630307700000|2021-08-30 07:15:00|1049.4|1049|1049.6|1049|1049.6|1049|1049.4|1048.8|196
1630307710000|2021-08-30 07:15:10||1049.2||1049.2||1049.2||1049.2|0
1630307720000|2021-08-30 07:15:20|1049.4|1049|1048.6|1048|1049.4|1049|1048.6|1047.8|145
1630307730000|2021-08-30 07:15:30|1048.8|1048.6|1048.8|1048.2|1048.8|1048.6|1048.6|1048.2|5000
1630307740000|2021-08-30 07:15:40||1048||1048.2||1048.2||1048|0
1630307750000|2021-08-30 07:15:50|1048.6|1048|1048.8|1048.4|1048.8|1048.4|1048.2|1047.8|1288
1630307760000|2021-08-30 07:16:00|1048.6|1048.2|1048.8|1048.2|1048.8|1048.2|1048.6|1048|276
1630307770000|2021-08-30 07:16:10|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|965
1630307790000|2021-08-30 07:16:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|2285
1630307800000|2021-08-30 07:16:40|1048.6|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|750
1630307810000|2021-08-30 07:16:50|1049|1048.6|1049.2|1048.6|1049.2|1049|1049|1048.6|2477
1630307820000|2021-08-30 07:17:00||1048.8||1048.8||1048.8||1048.8|0
1630307830000|2021-08-30 07:17:10|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1048.8|1633
1630307840000|2021-08-30 07:17:20||1049||1049||1049||1049|0
1630307850000|2021-08-30 07:17:30|1049.8|1049.2|1050.4|1049.8|1050.4|1049.8|1049.8|1049.2|1152
1630307860000|2021-08-30 07:17:40|1050.2|1049.6|1050.8|1050.4|1050.8|1050.4|1050|1049.6|2716
1630307870000|2021-08-30 07:17:50|1051|1050.2|1050.4|1050|1051|1050.2|1050.4|1050|321
1630307880000|2021-08-30 07:18:00|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|347
1630307890000|2021-08-30 07:18:10|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050|1049.6|1193
1630307900000|2021-08-30 07:18:20|1050.2|1050|1050.8|1050.4|1050.8|1050.6|1050.2|1049.8|1433
1630307910000|2021-08-30 07:18:30||1050.2||1050.4||1050.4||1050.2|0
1630307920000|2021-08-30 07:18:40|1050.6|1050.2|1051.2|1050.6|1051.2|1050.6|1050.4|1050|449
1630307940000|2021-08-30 07:19:00|1051|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.6|0
1630307950000|2021-08-30 07:19:10|1051|1050.4|1049.8|1049.4|1051|1050.4|1049.6|1049.2|18350
1630307960000|2021-08-30 07:19:20|1049.6|1049.6|1050.6|1050.2|1050.6|1050.4|1049.6|1049.6|1979
1630307970000|2021-08-30 07:19:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|573
1630307990000|2021-08-30 07:19:50|1050.4|1050.4|1051|1050.4|1051|1050.6|1050.4|1050.2|1590
1630308010000|2021-08-30 07:20:10|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050.2|114
1630308030000|2021-08-30 07:20:30|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|0
1630308040000|2021-08-30 07:20:40|1051|1050.4|1051|1050.4|1051|1050.6|1051|1050.4|0
1630308050000|2021-08-30 07:20:50|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.4|1050|5000
1630308070000|2021-08-30 07:21:10|1050.8|1050.4|1051|1050.4|1051.2|1050.6|1050.8|1050.4|94
1630308080000|2021-08-30 07:21:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1630308090000|2021-08-30 07:21:30|1051|1050.4|1051|1050.4|1051.2|1051|1051|1050.4|1296
1630308100000|2021-08-30 07:21:40||1050.6||1050.4||1050.6||1050.4|0
1630308110000|2021-08-30 07:21:50|1050.8|1050.6|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1630308120000|2021-08-30 07:22:00|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|0
1630308130000|2021-08-30 07:22:10||1050.4||1050.2||1050.4||1050.2|0
1630308140000|2021-08-30 07:22:20|1050.8|1050.4|1051.8|1051.4|1052|1051.4|1050.8|1050.2|8913
1630308150000|2021-08-30 07:22:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|109
1630308160000|2021-08-30 07:22:40|1051.4|1051|1051.4|1051|1051.8|1051.2|1051.4|1051|0
1630308170000|2021-08-30 07:22:50|1051.2|1051.2|1051.4|1050.8|1051.4|1051.2|1051.2|1050.6|3098
1630308180000|2021-08-30 07:23:00|1051.2|1050.6|1051.4|1050.8|1051.4|1051|1051.2|1050.6|0
1630308190000|2021-08-30 07:23:10|1051.2|1050.6|1051.8|1051.4|1052|1051.4|1051.2|1050.6|964
1630308200000|2021-08-30 07:23:20|1052|1051.2|1052|1051.4|1052|1051.4|1051.8|1051.2|0
1630308210000|2021-08-30 07:23:30|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.4|1051|1192
1630308220000|2021-08-30 07:23:40|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1051|597
1630308230000|2021-08-30 07:23:50|1051.6||1051.4||1051.6||1051.4||0
1630308240000|2021-08-30 07:24:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|392
1630308250000|2021-08-30 07:24:10|1050.8|1050.4|1050.6|1050|1050.8|1050.4|1050.6|1050|0
1630308270000|2021-08-30 07:24:30|1050.4|1050.2|1050.6|1050|1050.6|1050.2|1050.2|1050|173
1630308280000|2021-08-30 07:24:40|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|0
1630308290000|2021-08-30 07:24:50|1050.6||1050.6||1050.6||1050.6||0
1630308300000|2021-08-30 07:25:00|1050.8|1050.2|1051.4|1051|1051.6|1051|1050.8|1050.2|3917
1630308310000|2021-08-30 07:25:10|1051.2|1050.8|1051.4|1050.8|1051.6|1051|1051.2|1050.8|0
1630308330000|2021-08-30 07:25:30|1051.6|1051|1051.4|1051|1051.8|1051.2|1051.4|1051|0
1630308340000|2021-08-30 07:25:40|1051.6|1051.2|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630308350000|2021-08-30 07:25:50|1051.6|1051|1052|1051.6|1052|1051.6|1051.4|1051|4600
1630308360000|2021-08-30 07:26:00|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1630308370000|2021-08-30 07:26:10|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630308380000|2021-08-30 07:26:20|1051.6|1051|1051.2|1050.8|1051.6|1051|1051.2|1050.8|0
1630308390000|2021-08-30 07:26:30|1051|1050.6|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1630308400000|2021-08-30 07:26:40|1050.8||1050.8||1050.8||1050.8||0
1630308410000|2021-08-30 07:26:50||1050.2||1050.2||1050.2||1050.2|0
1630308420000|2021-08-30 07:27:00|1050.6|1050|1050.4|1050|1050.6|1050|1050.4|1049.8|0
1630308440000|2021-08-30 07:27:20||1049.8||1049.8||1049.8||1049.8|0
1630308450000|2021-08-30 07:27:30||1050||1049.8||1050||1049.8|0
1630308470000|2021-08-30 07:27:50||1050||1050||1050||1050|0
1630308480000|2021-08-30 07:28:00|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|0
1630308490000|2021-08-30 07:28:10||1050||1050||1050||1050|0
1630308500000|2021-08-30 07:28:20|1050.2|1049.8|1050.4|1049.8|1050.4|1049.8|1050|1049.6|0
1630308510000|2021-08-30 07:28:30||1050||1050||1050||1050|0
1630308540000|2021-08-30 07:29:00|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.6|1791
1630308550000|2021-08-30 07:29:10|1050|1049.6|1050|1049.4|1050|1049.8|1049.6|1049.2|1138
1630308560000|2021-08-30 07:29:20|1049.8|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1049|995
1630308570000|2021-08-30 07:29:30|1049.4|1049.4|1049.4|1049|1049.4|1049.4|1049.4|1049|1939
1630308580000|2021-08-30 07:29:40|1049.2||1049.4||1049.4||1049.2||0
1630308590000|2021-08-30 07:29:50|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|323
1630308610000|2021-08-30 07:30:10||1049.2||1049||1049.2||1049|0
1630308620000|2021-08-30 07:30:20|1049.2|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|0
1630308630000|2021-08-30 07:30:30|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.6|1049.2|488
1630308640000|2021-08-30 07:30:40|1049.8||1049.6||1049.8||1049.6||477
1630308650000|2021-08-30 07:30:50|1049.8|1049.2|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|650
1630308670000|2021-08-30 07:31:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1630308690000|2021-08-30 07:31:30|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1630308700000|2021-08-30 07:31:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1630308720000|2021-08-30 07:32:00|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|688
1630308730000|2021-08-30 07:32:10|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|0
1630308740000|2021-08-30 07:32:20|1050.4|1050|1050.8|1050.4|1050.8|1050.4|1050.4|1049.8|0
1630308770000|2021-08-30 07:32:50||1050.2||1050.4||1050.4||1050.2|0
1630308790000|2021-08-30 07:33:10|1051||1051||1051||1051||0
1630308810000|2021-08-30 07:33:30|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.4|1050|500
1630308820000|2021-08-30 07:33:40|1050.4|1049.8|1050.4|1050|1050.4|1050|1050|1049.6|2388
1630308830000|2021-08-30 07:33:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|793
1630308840000|2021-08-30 07:34:00|1050.4|1050|1050|1049.6|1050.6|1050.2|1050|1049.6|2605
1630308850000|2021-08-30 07:34:10|1049.8|1049.4|1050.4|1049.8|1050.4|1049.8|1049.6|1049.2|3394
1630308860000|2021-08-30 07:34:20|1050.2|1050|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|1827
1630308870000|2021-08-30 07:34:30|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|1966
1630308890000|2021-08-30 07:34:50|1050|1049.6|1049.8|1049.2|1050|1049.6|1049.8|1049.2|0
1630308900000|2021-08-30 07:35:00|1050|1049.4|1050.2|1049.6|1050.2|1049.8|1050|1049.4|1943
1630308910000|2021-08-30 07:35:10|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|1364
1630308920000|2021-08-30 07:35:20|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1630308930000|2021-08-30 07:35:30|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1630308940000|2021-08-30 07:35:40|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|344
1630308950000|2021-08-30 07:35:50||1049.2||1049.2||1049.2||1049.2|0
1630308960000|2021-08-30 07:36:00|1049.6||1049.8||1049.8||1049.6||0
1630308970000|2021-08-30 07:36:10||1049.4||1049.4||1049.4||1049.4|0
1630308980000|2021-08-30 07:36:20|1050|1049.6|1050.2|1049.6|1050.2|1049.8|1050|1049.6|492
1630308990000|2021-08-30 07:36:30|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|0
1630309000000|2021-08-30 07:36:40||1049.2||1049.2||1049.4||1049.2|0
1630309020000|2021-08-30 07:37:00|1049.6|1049|1049.4|1049|1049.6|1049|1049|1048.6|3934
1630309030000|2021-08-30 07:37:10|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1630309050000|2021-08-30 07:37:30|1049.2|1048.4|1048.6|1048.2|1049.2|1048.4|1048.6|1048.2|3497
1630309080000|2021-08-30 07:38:00|1048.8|1048.4|1049|1048.4|1049.2|1048.8|1048.8|1048.4|1684
1630309140000|2021-08-30 07:39:00|1048.8|1048.6|1048.8|1048.6|1049|1048.8|1048.8|1048.6|385
1630309150000|2021-08-30 07:39:10|1049||1049||1049||1049||0
1630309160000|2021-08-30 07:39:20|1048.8||1048.8||1048.8||1048.8||0
1630309170000|2021-08-30 07:39:30|1048.6|1048.4|1048.6|1048.4|1048.6|1048.6|1048.6|1048.2|2005
1630309180000|2021-08-30 07:39:40|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1047.8|2388
1630309190000|2021-08-30 07:39:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048|0
1630309210000|2021-08-30 07:40:10|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1048|1047.6|3313
1630309220000|2021-08-30 07:40:20|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|144
1630309240000|2021-08-30 07:40:40|1048|1047.6|1048.2|1048|1048.2|1048|1048|1047.6|644
1630309250000|2021-08-30 07:40:50|1048.4||1048.2||1048.6||1048.2||984
1630309260000|2021-08-30 07:41:00|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|486
1630309270000|2021-08-30 07:41:10|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|2545
1630309280000|2021-08-30 07:41:20|1048|1048|1047.8|1047.4|1048.2|1048|1047.6|1047.4|36145
1630309290000|2021-08-30 07:41:30|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|0
1630309300000|2021-08-30 07:41:40|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|2210
1630309310000|2021-08-30 07:41:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|500
1630309320000|2021-08-30 07:42:00|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.4|1174
1630309330000|2021-08-30 07:42:10|1048.2|1047.4|1048|1047.6|1048.2|1047.6|1048|1047.4|0
1630309340000|2021-08-30 07:42:20||1047.4||1047.4||1047.4||1047.4|0
1630309350000|2021-08-30 07:42:30|1047.8|1047.6|1047.4|1047|1047.8|1047.6|1047.4|1046.8|509
1630309410000|2021-08-30 07:43:30|1047.2||1047.2||1047.2||1047.2||0
1630309420000|2021-08-30 07:43:40|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|0
1630309430000|2021-08-30 07:43:50||1047.2||1047||1047.2||1047|0
1630309440000|2021-08-30 07:44:00|1047.2|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1047|1874
1630309450000|2021-08-30 07:44:10|1047.6|1047.2|1047.6|1047|1047.8|1047.2|1047.6|1047|3000
1630309460000|2021-08-30 07:44:20|1047.8|1047.2|1047.8|1047.4|1047.8|1047.6|1047.8|1047.2|207
1630309480000|2021-08-30 07:44:40|1048|1047.6|1048.4|1047.8|1048.4|1048|1048|1047.6|0
1630309490000|2021-08-30 07:44:50||1048||1048||1048||1048|452
1630309500000|2021-08-30 07:45:00|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|246
1630309510000|2021-08-30 07:45:10|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|1213
1630309520000|2021-08-30 07:45:20|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1630309530000|2021-08-30 07:45:30|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|0
1630309540000|2021-08-30 07:45:40|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|319
1630309550000|2021-08-30 07:45:50|1048|1047.6|1048|1047.6|1048.2|1047.6|1048|1047.6|0
1630309570000|2021-08-30 07:46:10|1048.2|1048|1048.8|1048.4|1048.8|1048.6|1048.2|1047.6|14556
1630309580000|2021-08-30 07:46:20|1048.6|1048.6|1048.8|1048.6|1048.8|1048.6|1048.6|1048.6|0
1630309590000|2021-08-30 07:46:30|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|322
1630309600000|2021-08-30 07:46:40|1048.6||1048.8||1048.8||1048.6||0
1630309610000|2021-08-30 07:46:50|1049|1048.6|1049.2|1048.8|1049.4|1049|1049|1048.6|159
1630309620000|2021-08-30 07:47:00|1049|1049|1049.4|1049|1049.6|1049|1049|1049|3363
1630309630000|2021-08-30 07:47:10|1049.2||1049.4||1049.4||1049.2||750
1630309640000|2021-08-30 07:47:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049|565
1630309660000|2021-08-30 07:47:40|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|1782
1630309670000|2021-08-30 07:47:50|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|144
1630309680000|2021-08-30 07:48:00|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1630309690000|2021-08-30 07:48:10|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|509
1630309700000|2021-08-30 07:48:20|1048.8|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1630309710000|2021-08-30 07:48:30|1048.6|1048.2|1048.8|1048.2|1048.8|1048.2|1048.6|1048.2|0
1630309720000|2021-08-30 07:48:40|1048.6|1048|1048.6|1048|1048.6|1048.2|1048.4|1048|166
1630309730000|2021-08-30 07:48:50||1048.2||1048||1048.2||1048|0
1630309740000|2021-08-30 07:49:00||1048.2||1048.2||1048.2||1048|0
1630309750000|2021-08-30 07:49:10|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.2|1048|1384
1630309780000|2021-08-30 07:49:40|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|28247
1630309800000|2021-08-30 07:50:00|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|3000
1630309820000|2021-08-30 07:50:20|1048|1047.6|1048.2|1047.6|1048.2|1047.6|1048|1047.6|0
1630309840000|2021-08-30 07:50:40|1048|1047.8|1048.2|1047.6|1048.2|1047.8|1048|1047.6|0
1630309850000|2021-08-30 07:50:50|1048.4|1047.8|1048.4|1048|1048.4|1048|1048.4|1047.8|0
1630309860000|2021-08-30 07:51:00|1048.2|1047.8|1048.6|1048.2|1048.6|1048.4|1048.2|1047.8|1895
1630309870000|2021-08-30 07:51:10|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1630309900000|2021-08-30 07:51:40|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|154
1630309920000|2021-08-30 07:52:00||1048.2||1048||1048.2||1048|148
1630309930000|2021-08-30 07:52:10||1048.2||1048.2||1048.2||1048.2|0
1630309940000|2021-08-30 07:52:20||1048||1048.2||1048.2||1048|0
1630309980000|2021-08-30 07:53:00|1048.2|1048|1048.4|1048.2|1048.4|1048.2|1048.2|1047.8|521
1630309990000|2021-08-30 07:53:10|1048.6|1048|1048.4|1048|1048.6|1048.2|1048.2|1047.8|2591
1630310000000|2021-08-30 07:53:20|1048.6|1048.2|1048.6|1048.4|1049|1048.6|1048.6|1048.2|6314
1630310020000|2021-08-30 07:53:40|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|131
1630310030000|2021-08-30 07:53:50|1049.2||1049.2||1049.2||1049.2||0
1630310040000|2021-08-30 07:54:00|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1630310050000|2021-08-30 07:54:10||1048.6||1048.6||1048.6||1048.6|380
1630310060000|2021-08-30 07:54:20||1048.8||1048.8||1048.8||1048.8|0
1630310070000|2021-08-30 07:54:30||1048.6||1048.8||1048.8||1048.6|1413
1630310090000|2021-08-30 07:54:50|1049.2|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1049|164
1630310110000|2021-08-30 07:55:10|1049.8||1049.6||1049.8||1049.6||0
1630310140000|2021-08-30 07:55:40|1049.4|1049|1049.2|1048.8|1049.6|1049|1049|1048.8|321
1630310160000|2021-08-30 07:56:00|1049|1048.6|1048.6|1048.2|1049|1048.6|1048.4|1048.2|4576
1630310170000|2021-08-30 07:56:10|1048.4|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|823
1630310180000|2021-08-30 07:56:20|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|1095
1630310190000|2021-08-30 07:56:30|1049.2|1049|1049|1048.6|1049.4|1049.2|1049|1048.6|107122
1630310230000|2021-08-30 07:57:10|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|2060
1630310250000|2021-08-30 07:57:30|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.6|779
1630310260000|2021-08-30 07:57:40|1049.2|1049|1049.4|1049|1049.6|1049.2|1049.2|1049|1450
1630310270000|2021-08-30 07:57:50|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|505
1630310290000|2021-08-30 07:58:10|1050.2|1049.8|1050.4|1050|1050.6|1050.4|1050.2|1049.6|3572
1630310300000|2021-08-30 07:58:20|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.4|1050.2|500
1630310310000|2021-08-30 07:58:30|1050.8||1050.6||1050.8||1050.6||0
1630310320000|2021-08-30 07:58:40|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|499
1630310330000|2021-08-30 07:58:50||1050.6||1050.4||1050.6||1050.4|0
1630310340000|2021-08-30 07:59:00|1050.6|1050.2|1050.4|1050.2|1050.8|1050.2|1050.4|1050.2|772
1630310350000|2021-08-30 07:59:10|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|911
1630310390000|2021-08-30 07:59:50|||||||||160
1630310400000|2021-08-30 08:00:00|1050.6|1050.4|1051|1050.6|1051.2|1050.6|1050.6|1050.4|1541
1630310410000|2021-08-30 08:00:10|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1630310420000|2021-08-30 08:00:20|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|463
1630310440000|2021-08-30 08:00:40|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|64
1630310460000|2021-08-30 08:01:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1630310470000|2021-08-30 08:01:10|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1630310500000|2021-08-30 08:01:40|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.4|1049|173
1630310510000|2021-08-30 08:01:50|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|0
1630310520000|2021-08-30 08:02:00|1049.4|1049.4|1049.4|1049|1049.4|1049.4|1049.4|1049|0
1630310530000|2021-08-30 08:02:10|1049.2|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1049|1668
1630310540000|2021-08-30 08:02:20|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1630310560000|2021-08-30 08:02:40|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1630310570000|2021-08-30 08:02:50|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1048.8|0
1630310580000|2021-08-30 08:03:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1630310590000|2021-08-30 08:03:10|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|877
1630310600000|2021-08-30 08:03:20|1049.4||1049.6||1049.6||1049.4||0
1630310620000|2021-08-30 08:03:40|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|162
1630310630000|2021-08-30 08:03:50|1049.4|1049|1049.4|1048.8|1049.4|1049.2|1049.4|1048.8|0
1630310640000|2021-08-30 08:04:00|1049.2||1049.2||1049.2||1049||0
1630310650000|2021-08-30 08:04:10|1049||1049.2||1049.2||1049||0
1630310660000|2021-08-30 08:04:20|1049||1049.2||1049.2||1049||0
1630310670000|2021-08-30 08:04:30|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.6|1356
1630310680000|2021-08-30 08:04:40|1049.2|1048.4|1049|1048.4|1049.2|1048.4|1049|1048.4|0
1630310690000|2021-08-30 08:04:50||1048.6||1048.4||1048.6||1048.4|0
1630310700000|2021-08-30 08:05:00|1048.8||1048.8||1048.8||1048.8||0
1630310710000|2021-08-30 08:05:10|1048.6||1048.8||1048.8||1048.6||0
1630310720000|2021-08-30 08:05:20|1048.6||1048.8||1048.8||1048.6||298
1630310730000|2021-08-30 08:05:30|1048.6||1048.6||1048.8||1048.6||263
1630310750000|2021-08-30 08:05:50|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|7401
1630310780000|2021-08-30 08:06:20|1048.8|1048.4|1048.6|1048|1048.8|1048.4|1048.6|1048|500
1630310790000|2021-08-30 08:06:30|1048.4||1048.6||1048.6||1048.2||0
1630310800000|2021-08-30 08:06:40||1048.2||1048.2||1048.2||1048.2|0
1630310810000|2021-08-30 08:06:50|1048.4|1048|1048.6|1048|1048.6|1048.2|1048.4|1048|500
1630310820000|2021-08-30 08:07:00|1048.4||1048.2||1048.4||1048.2||1800
1630310840000|2021-08-30 08:07:20|1048.4|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|2825
1630310850000|2021-08-30 08:07:30||1048.4||1048.2||1048.4||1048.2|0
1630310860000|2021-08-30 08:07:40|1048.4|1048.4|1048.4|1048.2|1048.4|1048.4|1048.4|1048.2|0
1630310870000|2021-08-30 08:07:50|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.6|1048.2|2057
1630310880000|2021-08-30 08:08:00||1048.2||1048.2||1048.2||1048.2|0
1630310890000|2021-08-30 08:08:10|1048.4|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|928
1630310900000|2021-08-30 08:08:20|1048.4|1048|1048.4|1048|1048.6|1048|1048.4|1048|329
1630310910000|2021-08-30 08:08:30||1048.2||1048.2||1048.2||1048|0
1630310920000|2021-08-30 08:08:40||1048||1048||1048.2||1048|294
1630310930000|2021-08-30 08:08:50|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|0
1630310940000|2021-08-30 08:09:00|1048.4|1047.6|1048.4|1048|1048.4|1048|1048.4|1047.6|0
1630310950000|2021-08-30 08:09:10|1048.2||1048.2||1048.2||1048.2||0
1630310960000|2021-08-30 08:09:20|1048.4|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|2293
1630310970000|2021-08-30 08:09:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1630310990000|2021-08-30 08:09:50|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|175
1630311000000|2021-08-30 08:10:00||1048||1048||1048||1048|0
1630311010000|2021-08-30 08:10:10|1048.2||1048.4||1048.4||1048.2||0
1630311040000|2021-08-30 08:10:40|1048.2|1047.8|1048.4|1048|1048.4|1048.2|1048.2|1047.8|2394
1630311080000|2021-08-30 08:11:20||1048.2||1048||1048.2||1047.8|515
1630311090000|2021-08-30 08:11:30|1048.2|1047.8|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|1403
1630311100000|2021-08-30 08:11:40|1048|1047.6|1048.2|1047.8|1048.2|1048|1048|1047.6|1045
1630311110000|2021-08-30 08:11:50|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|0
1630311120000|2021-08-30 08:12:00||1048||1048||1048||1048|0
1630311130000|2021-08-30 08:12:10|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|423
1630311140000|2021-08-30 08:12:20|1048.2|1048|1048.4|1048.2|1048.4|1048.2|1048.2|1048|1645
1630311170000|2021-08-30 08:12:50|1048.6|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.2|1020
1630311190000|2021-08-30 08:13:10|1048.4|1048.2|1049.2|1049|1049.4|1049|1048.4|1048.2|3072
1630311200000|2021-08-30 08:13:20|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|5000
1630311210000|2021-08-30 08:13:30|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1049.4|1049|13550
1630311220000|2021-08-30 08:13:40|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|1
1630311230000|2021-08-30 08:13:50|1049.6|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049.4|500
1630311240000|2021-08-30 08:14:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1630311260000|2021-08-30 08:14:20|1049.8||1049.8||1049.8||1049.8||65
1630311270000|2021-08-30 08:14:30|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|948
1630311300000|2021-08-30 08:15:00|1049.8|1049.8|1050|1049.8|1050|1049.8|1049.8|1049.6|1781
1630311310000|2021-08-30 08:15:10||1049.6||1049.8||1049.8||1049.6|0
1630311320000|2021-08-30 08:15:20||1049.6||1049.6||1049.6||1049.6|1510
1630311330000|2021-08-30 08:15:30||1049.8||1049.8||1049.8||1049.8|0
1630311340000|2021-08-30 08:15:40||1049.6||1049.8||1049.8||1049.4|1000
1630311350000|2021-08-30 08:15:50|1050.2|1050|1050.4|1049.8|1050.6|1050.2|1050.2|1049.8|6082
1630311390000|2021-08-30 08:16:30|1050.2||1050||1050.2||1050||0
1630311400000|2021-08-30 08:16:40|1050.2|1050|1050.2|1049.8|1050.2|1050|1050.2|1049.8|168
1630311420000|2021-08-30 08:17:00|1050||1050.2||1050.2||1050||638
1630311470000|2021-08-30 08:17:50|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1630311480000|2021-08-30 08:18:00||1050||1049.8||1050||1049.8|0
1630311530000|2021-08-30 08:18:50|1050|1050|1050.2|1050|1050.2|1050|1050|1049.8|984
1630311540000|2021-08-30 08:19:00||1049.8||1050||1050||1049.8|0
1630311560000|2021-08-30 08:19:20|1050|1049.8|1050.2|1050|1050.2|1050|1050|1049.8|602
1630311570000|2021-08-30 08:19:30|1050|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|144
1630311590000|2021-08-30 08:19:50|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|455
1630311600000|2021-08-30 08:20:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|848
1630311610000|2021-08-30 08:20:10|1049.8|1049.8|1050|1049.4|1050.2|1049.8|1049.8|1049.4|600
1630311630000|2021-08-30 08:20:30|1049.8||1049.8||1049.8||1049.8||0
1630311640000|2021-08-30 08:20:40|1050|1049.6|1050.2|1049.6|1050.2|1049.6|1050|1049.6|0
1630311650000|2021-08-30 08:20:50|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|0
1630311660000|2021-08-30 08:21:00|1050|1050|1050|1049.6|1050.2|1050|1050|1049.6|1142
1630311670000|2021-08-30 08:21:10|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|0
1630311680000|2021-08-30 08:21:20|1050|1050|1050.2|1050|1050.2|1050|1050|1049.8|0
1630311690000|2021-08-30 08:21:30|1050.4|1050.2|1050.6|1050.2|1050.8|1050.6|1050.4|1050.2|6643
1630311710000|2021-08-30 08:21:50|1050.8|1050.4|1050.8|1050.6|1050.8|1050.6|1050.8|1050.4|704
1630311720000|2021-08-30 08:22:00||1050.4||1050.4||1050.4||1050.4|0
1630311740000|2021-08-30 08:22:20||1050.6||1050.4||1050.6||1050.4|0
1630311760000|2021-08-30 08:22:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|265
1630311770000|2021-08-30 08:22:50|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|0
1630311780000|2021-08-30 08:23:00|1050.4||1050.6||1050.6||1050.4||0
1630311860000|2021-08-30 08:24:20|1050.4||1050.6||1050.6||1050.4||1419
1630311890000|2021-08-30 08:24:50|1050.4|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|954
1630311930000|2021-08-30 08:25:30|1050.6|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|2985
1630311940000|2021-08-30 08:25:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1630311950000|2021-08-30 08:25:50|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|165
1630311980000|2021-08-30 08:26:20||1050.2||1050.4||1050.4||1050.2|0
1630311990000|2021-08-30 08:26:30|1050.6||1050.6||1050.6||1050.6||0
1630312000000|2021-08-30 08:26:40|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|175
1630312010000|2021-08-30 08:26:50|1050.6|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|273
1630312020000|2021-08-30 08:27:00|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|4000
1630312030000|2021-08-30 08:27:10|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|0
1630312040000|2021-08-30 08:27:20|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630312050000|2021-08-30 08:27:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|0
1630312070000|2021-08-30 08:27:50|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|2482
1630312090000|2021-08-30 08:28:10|1050.6||1050.8||1050.8||1050.6||670
1630312120000|2021-08-30 08:28:40|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1630312140000|2021-08-30 08:29:00|1051|1051|1051|1050.8|1051|1051|1051|1050.8|0
1630312170000|2021-08-30 08:29:30|1050.8|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.4|586
1630312180000|2021-08-30 08:29:40|1051.2|1051|1051.2|1051|1051.4|1051|1051.2|1050.8|2392
1630312190000|2021-08-30 08:29:50|1051.4||1051.4||1051.4||1051.4||0
1630312210000|2021-08-30 08:30:10|1051.2|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|967
1630312230000|2021-08-30 08:30:30|1050.6|1050.4|1050.8|1050.6|1050.8|1050.6|1050.6|1050.4|268
1630312240000|2021-08-30 08:30:40|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|258
1630312290000|2021-08-30 08:31:30|1050.6|1050.4|1050.8|1050.6|1051|1050.6|1050.6|1050.4|3406
1630312300000|2021-08-30 08:31:40||1050.4||1050.4||1050.4||1050.4|0
1630312310000|2021-08-30 08:31:50|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1630312320000|2021-08-30 08:32:00|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.8|1050.4|0
1630312330000|2021-08-30 08:32:10|1051.2|1051|1051.6|1051.2|1051.6|1051.4|1051.2|1051|17152
1630312340000|2021-08-30 08:32:20|1051.4||1051.6||1051.6||1051.4||0
1630312370000|2021-08-30 08:32:50|1051.4||1051.6||1051.6||1051.4||0
1630312380000|2021-08-30 08:33:00|1051.4||1051.4||1051.4||1051.4||0
1630312390000|2021-08-30 08:33:10|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|804
1630312400000|2021-08-30 08:33:20|1051.2|1051.2|1051.2|1050.8|1051.2|1051.2|1051|1050.6|86898
1630312410000|2021-08-30 08:33:30|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|5038
1630312420000|2021-08-30 08:33:40|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|2426
1630312430000|2021-08-30 08:33:50|1050.4|1050|1050.2|1050|1050.6|1050.2|1050.2|1050|1474
1630312440000|2021-08-30 08:34:00|1050|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.8|2680
1630312450000|2021-08-30 08:34:10|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|370
1630312460000|2021-08-30 08:34:20|1050.2|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|563
1630312470000|2021-08-30 08:34:30||1050.2||1050||1050.2||1050|0
1630312490000|2021-08-30 08:34:50|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050.2|1049.8|0
1630312550000|2021-08-30 08:35:50|1050|1049.6|1050|1049.8|1050|1049.8|1050|1049.6|0
1630312560000|2021-08-30 08:36:00|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|191
1630312570000|2021-08-30 08:36:10|||||||||700
1630312590000|2021-08-30 08:36:30|1050||1049.8||1050||1049.8||0
1630312630000|2021-08-30 08:37:10|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.6|4030
1630312640000|2021-08-30 08:37:20|1049.6|1049.6|1050|1049.6|1050|1049.6|1049.6|1049.4|10000
1630312650000|2021-08-30 08:37:30|1049.8||1049.8||1049.8||1049.8||0
1630312660000|2021-08-30 08:37:40|1050||1050||1050||1049.8||0
1630312670000|2021-08-30 08:37:50||1049.8||1049.6||1049.8||1049.6|0
1630312680000|2021-08-30 08:38:00|1049.8||1049.8||1049.8||1049.8||0
1630312710000|2021-08-30 08:38:30|1050||1050||1050||1050||677
1630312750000|2021-08-30 08:39:10|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|1000
1630312760000|2021-08-30 08:39:20|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1630312790000|2021-08-30 08:39:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1630312820000|2021-08-30 08:40:20||1049.6||1049.6||1049.6||1049.6|0
1630312830000|2021-08-30 08:40:30|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|0
1630312860000|2021-08-30 08:41:00|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|0
1630312870000|2021-08-30 08:41:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|633
1630312880000|2021-08-30 08:41:20|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049.2|9100
1630312900000|2021-08-30 08:41:40|1049.8||1049.8||1049.8||1049.8||167
1630312910000|2021-08-30 08:41:50|1049.6|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|0
1630312920000|2021-08-30 08:42:00|1049.4|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049.2|6800
1630312930000|2021-08-30 08:42:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|500
1630312940000|2021-08-30 08:42:20|1049.4||1049.4||1049.4||1049.4||0
1630312960000|2021-08-30 08:42:40|||||||||105
1630312970000|2021-08-30 08:42:50|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1049|570
1630312980000|2021-08-30 08:43:00|||||||||229
1630313010000|2021-08-30 08:43:30|1049.4||1049.4||1049.4||1049.4||0
1630313020000|2021-08-30 08:43:40|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.4|1049.2|3261
1630313030000|2021-08-30 08:43:50|1049.6||1049.6||1049.6||1049.6||1000
1630313070000|2021-08-30 08:44:30|1049.4|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|1494
1630313080000|2021-08-30 08:44:40|1049.4|1049.4|1049.6|1049.2|1049.6|1049.4|1049.2|1049|9662
1630313090000|2021-08-30 08:44:50|1049.8||1049.6||1049.8||1049.6||0
1630313120000|2021-08-30 08:45:20|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|466
1630313150000|2021-08-30 08:45:50|||||||||176
1630313170000|2021-08-30 08:46:10||1049.2||1049.2||1049.2||1049.2|0
1630313180000|2021-08-30 08:46:20|1049.2|1049|1049.2|1049|1049.4|1049|1049.2|1049|621
1630313200000|2021-08-30 08:46:40|||||||||510
1630313210000|2021-08-30 08:46:50|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|9001
1630313220000|2021-08-30 08:47:00|1048.8|1048.6|1049.2|1048.8|1049.2|1049|1048.8|1048.6|7015
1630313230000|2021-08-30 08:47:10|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|500
1630313250000|2021-08-30 08:47:30|1048.8||1049||1049||1048.8||250
1630313260000|2021-08-30 08:47:40|1048.8|1048.8|1048.8|1048.6|1048.8|1048.8|1048.8|1048.6|2000
1630313270000|2021-08-30 08:47:50|||||||||352
1630313280000|2021-08-30 08:48:00|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|753
1630313300000|2021-08-30 08:48:20|||||||||154
1630313310000|2021-08-30 08:48:30|||||||||130
1630313330000|2021-08-30 08:48:50|1048.8|1048.6|1048.8|1048.4|1049|1048.8|1048.8|1048.4|1795
1630313340000|2021-08-30 08:49:00|1048.6||1048.8||1048.8||1048.6||0
1630313350000|2021-08-30 08:49:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|800
1630313360000|2021-08-30 08:49:20|||||||||181
1630313390000|2021-08-30 08:49:50|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|385
1630313400000|2021-08-30 08:50:00|1048.4|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|441
1630313410000|2021-08-30 08:50:10|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|2111
1630313430000|2021-08-30 08:50:30|1047.6||1047.6||1047.6||1047.6||24
1630313440000|2021-08-30 08:50:40|1047.4|1047.2|1047.6|1047.4|1047.6|1047.4|1047.4|1047.2|1502
1630313450000|2021-08-30 08:50:50|1047.4|1047.2|1047.2|1047|1047.6|1047.2|1047.2|1047|3220
1630313480000|2021-08-30 08:51:20|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|1585
1630313520000|2021-08-30 08:52:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|235
1630313530000|2021-08-30 08:52:10|1047.4||1047.6||1047.6||1047.4||141
1630313540000|2021-08-30 08:52:20|1047.4||1047.6||1047.6||1047.4||0
1630313570000|2021-08-30 08:52:50|1047.4||1047.4||1047.4||1047.4||0
1630313580000|2021-08-30 08:53:00|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1087
1630313590000|2021-08-30 08:53:10||1047.2||1047.4||1047.4||1047.2|102
1630313600000|2021-08-30 08:53:20|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|546
1630313610000|2021-08-30 08:53:30|1047.2||1047.4||1047.4||1047.2||500
1630313640000|2021-08-30 08:54:00|1047.2|1046.8|1047.2|1046.8|1047.4|1046.8|1047|1046.8|7204
1630313650000|2021-08-30 08:54:10|1047|1046.6|1047|1046.4|1047.2|1046.6|1046.8|1046.4|1056
1630313660000|2021-08-30 08:54:20|1046.8|1046.6|1047|1046.4|1047|1046.6|1046.8|1046.4|0
1630313700000|2021-08-30 08:55:00|1046.8||1046.6||1046.8||1046.6||0
1630313710000|2021-08-30 08:55:10|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1046.4|1046|248
1630313720000|2021-08-30 08:55:20||1046||1046||1046||1046|120
1630313740000|2021-08-30 08:55:40|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|4806
1630313750000|2021-08-30 08:55:50|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|520
1630313760000|2021-08-30 08:56:00|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.6|1046.4|506
1630313780000|2021-08-30 08:56:20|1046.8||1046.8||1046.8||1046.8||0
1630313810000|2021-08-30 08:56:50||1046.2||1046.4||1046.4||1046.2|0
1630313820000|2021-08-30 08:57:00|1047|1046.6|1047.2|1047|1047.4|1047|1047|1046.6|3040
1630313950000|2021-08-30 08:59:10|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|1434
1630313970000|2021-08-30 08:59:30||1047.2||1047.2||1047.2||1047|0
1630313990000|2021-08-30 08:59:50||1047||1047.2||1047.2||1047|0
1630314020000|2021-08-30 09:00:20|1047.2|1047|1047|1046.8|1047.2|1047|1047|1046.6|805
1630314060000|2021-08-30 09:01:00|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|619
1630314070000|2021-08-30 09:01:10|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|2000
1630314080000|2021-08-30 09:01:20||1047||1046.8||1047||1046.8|0
1630314090000|2021-08-30 09:01:30|1047||1047||1047||1047||0
1630314100000|2021-08-30 09:01:40|1047.2||1047.2||1047.2||1047.2||0
1630314120000|2021-08-30 09:02:00|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.4|1046.8|160
1630314130000|2021-08-30 09:02:10|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|0
1630314150000|2021-08-30 09:02:30||1047.2||1047||1047.2||1047|0
1630314170000|2021-08-30 09:02:50|1047.2|1047.2|1047.4|1047.2|1047.4|1047.2|1047.2|1047.2|693
1630314180000|2021-08-30 09:03:00||1047||1047||1047.2||1047|0
1630314210000|2021-08-30 09:03:30|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047.2|1046.8|0
1630314220000|2021-08-30 09:03:40||1047||1047||1047||1047|1067
1630314240000|2021-08-30 09:04:00|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|402
1630314260000|2021-08-30 09:04:20|1047||1047.2||1047.2||1047||0
1630314270000|2021-08-30 09:04:30|1047||1047.2||1047.2||1047||0
1630314280000|2021-08-30 09:04:40|1047|1047|1047.2|1046.8|1047.2|1047|1047|1046.8|1714
1630314300000|2021-08-30 09:05:00||1047||1047||1047||1047|0
1630314310000|2021-08-30 09:05:10|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|278
1630314330000|2021-08-30 09:05:30|1047.2||1047.4||1047.4||1047.2||0
1630314340000|2021-08-30 09:05:40|1047.2|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1047|2191
1630314350000|2021-08-30 09:05:50|1047.4||1047.4||1047.6||1047.4||400
1630314360000|2021-08-30 09:06:00|||||||||154
1630314370000|2021-08-30 09:06:10|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|697
1630314380000|2021-08-30 09:06:20|1047.6|1047.6|1048|1047.6|1048|1047.8|1047.6|1047.6|686
1630314390000|2021-08-30 09:06:30|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|0
1630314420000|2021-08-30 09:07:00|1048||1048||1048.2||1048||115
1630314430000|2021-08-30 09:07:10|1047.8|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.6|1005
1630314440000|2021-08-30 09:07:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1630314450000|2021-08-30 09:07:30|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|28
1630314470000|2021-08-30 09:07:50|1047.6||1047.8||1047.8||1047.6||0
1630314510000|2021-08-30 09:08:30|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|2948
1630314520000|2021-08-30 09:08:40||1047.8||1047.8||1047.8||1047.8|0
1630314530000|2021-08-30 09:08:50|1048.2|1048|1048|1047.8|1048.4|1048|1048|1047.8|366
1630314540000|2021-08-30 09:09:00||1047.6||1047.8||1047.8||1047.6|208
1630314550000|2021-08-30 09:09:10|1048.2||1048||1048.2||1048||0
1630314560000|2021-08-30 09:09:20|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|1398
1630314580000|2021-08-30 09:09:40|1048|1047.6|1048|1047.8|1048|1047.8|1048|1047.6|2716
1630314600000|2021-08-30 09:10:00||1047.6||1047.6||1047.6||1047.6|0
1630314610000|2021-08-30 09:10:10||1047.8||1047.6||1047.8||1047.6|241
1630314650000|2021-08-30 09:10:50|1048.2|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|5173
1630314660000|2021-08-30 09:11:00||1048||1048||1048||1047.8|0
1630314670000|2021-08-30 09:11:10|1048.4||1048.2||1048.4||1048.2||2091
1630314740000|2021-08-30 09:12:20|1048|1047.8|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|1877
1630314750000|2021-08-30 09:12:30|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|625
1630314760000|2021-08-30 09:12:40|1048|1047.6|1048.2|1048|1048.2|1048|1047.8|1047.6|1068
1630314770000|2021-08-30 09:12:50||1047.8||1047.8||1047.8||1047.8|0
1630314790000|2021-08-30 09:13:10|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048.4|1048|1932
1630314800000|2021-08-30 09:13:20||1048||1048||1048||1048|0
1630314810000|2021-08-30 09:13:30||1048.2||1048.2||1048.2||1048.2|104
1630314820000|2021-08-30 09:13:40|1048.2|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|800
1630314840000|2021-08-30 09:14:00|1048|1047.6|1048|1047.6|1048.2|1047.6|1048|1047.6|500
1630314850000|2021-08-30 09:14:10|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|1111
1630314860000|2021-08-30 09:14:20|1048.6|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048.2|1619
1630314870000|2021-08-30 09:14:30|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|2059
1630314880000|2021-08-30 09:14:40|1048.4|1048|1048.4|1048|1048.6|1048.4|1048.4|1048|1255
1630314890000|2021-08-30 09:14:50||1048.2||1048||1048.2||1048|424
1630314900000|2021-08-30 09:15:00||1048.2||1048||1048.2||1048|0
1630314910000|2021-08-30 09:15:10|1048.6|1048.2|1048.4|1048.2|1048.6|1048.4|1048.4|1048.2|761
1630314920000|2021-08-30 09:15:20|1048.6|1048|1048.6|1048.4|1048.6|1048.4|1048.6|1048|2258
1630314930000|2021-08-30 09:15:30|1048.8|1048.6|1048.6|1048.4|1048.8|1048.6|1048.6|1048.4|911
1630314940000|2021-08-30 09:15:40|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.4|1048|148
1630314960000|2021-08-30 09:16:00|1048.2||1048.2||1048.2||1048.2||0
1630314970000|2021-08-30 09:16:10|1048|1047.8|1047.8|1047.4|1048|1047.8|1047.8|1047.4|6434
1630314980000|2021-08-30 09:16:20|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.2|0
1630314990000|2021-08-30 09:16:30|1047.6|1047.6|1047.8|1047.6|1047.8|1047.6|1047.6|1047.6|0
1630315000000|2021-08-30 09:16:40|1048|1047.4|1048.2|1048|1048.4|1048|1048|1047.4|4412
1630315020000|2021-08-30 09:17:00|1048.4|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.8|200
1630315040000|2021-08-30 09:17:20|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1048|434
1630315070000|2021-08-30 09:17:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|2956
1630315090000|2021-08-30 09:18:10|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1630315100000|2021-08-30 09:18:20|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1630315110000|2021-08-30 09:18:30|1048.6||1048.8||1048.8||1048.6||0
1630315130000|2021-08-30 09:18:50|1048.6||1048.6||1048.6||1048.6||1000
1630315140000|2021-08-30 09:19:00|1048.4|1048.2|1048.4|1048|1048.6|1048.4|1048.4|1048|217
1630315160000|2021-08-30 09:19:20|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|735
1630315170000|2021-08-30 09:19:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|500
1630315180000|2021-08-30 09:19:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1630315190000|2021-08-30 09:19:50||1047.4||1047.4||1047.4||1047.4|0
1630315200000|2021-08-30 09:20:00||1047.6||1047.4||1047.6||1047.4|0
1630315210000|2021-08-30 09:20:10||1047.6||1047.6||1047.6||1047.6|0
1630315220000|2021-08-30 09:20:20||1047.4||1047.4||1047.4||1047.4|0
1630315230000|2021-08-30 09:20:30||1047.6||1047.6||1047.6||1047.6|0
1630315240000|2021-08-30 09:20:40|1048.2|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.8|717
1630315260000|2021-08-30 09:21:00|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|1966
1630315280000|2021-08-30 09:21:20|1048.2|1048.2|1048.4|1048.2|1048.4|1048.2|1048.2|1048.2|0
1630315320000|2021-08-30 09:22:00|1048.2|1048|1048|1047.6|1048.2|1048|1047.8|1047.6|1743
1630315330000|2021-08-30 09:22:10|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1630315340000|2021-08-30 09:22:20|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1630315350000|2021-08-30 09:22:30||1047.6||1047.6||1047.6||1047.6|0
1630315370000|2021-08-30 09:22:50||1047.4||1047.6||1047.6||1047.4|0
1630315440000|2021-08-30 09:24:00|1048||1048||1048||1048||1235
1630315460000|2021-08-30 09:24:20||1047.8||1047.8||1047.8||1047.6|0
1630315470000|2021-08-30 09:24:30|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|825
1630315490000|2021-08-30 09:24:50|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|1642
1630315500000|2021-08-30 09:25:00||1047.8||1047.6||1047.8||1047.6|0
1630315530000|2021-08-30 09:25:30||1047.8||1047.6||1047.8||1047.6|0
1630315560000|2021-08-30 09:26:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1630315580000|2021-08-30 09:26:20||1047.6||1047.6||1047.6||1047.6|239
1630315590000|2021-08-30 09:26:30|1048||1048||1048||1048||500
1630315620000|2021-08-30 09:27:00|1047.8|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.6|564
1630315630000|2021-08-30 09:27:10|1047.8|1047.8|1048.2|1047.8|1048.2|1047.8|1047.8|1047.8|826
1630315640000|2021-08-30 09:27:20|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|2764
1630315660000|2021-08-30 09:27:40|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1630315670000|2021-08-30 09:27:50|||||||||472
1630315690000|2021-08-30 09:28:10||1047.8||1047.8||1047.8||1047.8|0
1630315720000|2021-08-30 09:28:40|||||||||120
1630315730000|2021-08-30 09:28:50|||||||||240
1630315740000|2021-08-30 09:29:00|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|1159
1630315760000|2021-08-30 09:29:20||1048||1047.8||1048||1047.8|0
1630315800000|2021-08-30 09:30:00|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|0
1630315820000|2021-08-30 09:30:20|1048.2|1047.8|1047.8|1047.6|1048.2|1047.8|1047.8|1047.6|0
1630315830000|2021-08-30 09:30:30|1048|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.8|3077
1630315850000|2021-08-30 09:30:50||1047.6||1047.6||1047.6||1047.6|34
1630315870000|2021-08-30 09:31:10|1048.2|1047.8|1048.2|1047.8|1048.4|1047.8|1048|1047.8|500
1630315890000|2021-08-30 09:31:30|1048||1048.2||1048.2||1048||0
1630315910000|2021-08-30 09:31:50|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|728
1630315950000|2021-08-30 09:32:30||1047.4||1047.4||1047.4||1047.4|1343
1630316000000|2021-08-30 09:33:20|1048|1047.6|1048.2|1047.8|1048.2|1048|1048|1047.6|1494
1630316010000|2021-08-30 09:33:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1630316030000|2021-08-30 09:33:50|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.4|2192
1630316040000|2021-08-30 09:34:00|1047.6||1047.6||1047.6||1047.6||0
1630316070000|2021-08-30 09:34:30|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1047|8748
1630316080000|2021-08-30 09:34:40||1047.2||1047.2||1047.2||1047.2|0
1630316090000|2021-08-30 09:34:50|1047.6|1047.4|1047.4|1047.2|1047.6|1047.4|1047.4|1047.2|888
1630316100000|2021-08-30 09:35:00|1047.2|1047|1047.2|1047|1047.4|1047|1047.2|1047|241
1630316120000|2021-08-30 09:35:20|1047|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|1064
1630316140000|2021-08-30 09:35:40|1046.8|1046.6|1046.8|1046.6|1047|1046.8|1046.8|1046.4|866
1630316150000|2021-08-30 09:35:50||1046.4||1046.4||1046.4||1046.4|0
1630316160000|2021-08-30 09:36:00|1046.6||1046.6||1046.6||1046.6||0
1630316180000|2021-08-30 09:36:20|1046.8|1046.2|1046.6|1046.2|1046.8|1046.4|1046.4|1046|6299
1630316200000|2021-08-30 09:36:40||1046.4||1046.4||1046.4||1046.4|0
1630316210000|2021-08-30 09:36:50||1046.2||1046.2||1046.2||1046.2|0
1630316220000|2021-08-30 09:37:00||1046.4||1046.4||1046.4||1046.2|0
1630316230000|2021-08-30 09:37:10|1046.8||1046.8||1046.8||1046.8||494
1630316290000|2021-08-30 09:38:10||1046.6||1046.6||1046.6||1046.6|0
1630316300000|2021-08-30 09:38:20|1047|1046.8|1046.8|1046.6|1047|1046.8|1046.8|1046.6|10000
1630316310000|2021-08-30 09:38:30|1047||1047||1047||1047||0
1630316330000|2021-08-30 09:38:50|1046.8||1046.8||1046.8||1046.8||0
1630316340000|2021-08-30 09:39:00|1047||1047||1047||1047||0
1630316380000|2021-08-30 09:39:40|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|441
1630316400000|2021-08-30 09:40:00|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|359
1630316420000|2021-08-30 09:40:20||1046.4||1046.2||1046.4||1046.2|0
1630316450000|2021-08-30 09:40:50|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.2|895
1630316460000|2021-08-30 09:41:00||1046.4||1046.4||1046.4||1046.4|0
1630316470000|2021-08-30 09:41:10||1046.6||1046.4||1046.6||1046.4|0
1630316500000|2021-08-30 09:41:40|1046.8||1046.8||1046.8||1046.8||0
1630316510000|2021-08-30 09:41:50||1046.6||1046.4||1046.6||1046.4|616
1630316520000|2021-08-30 09:42:00|1046.6|1046.6|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|0
1630316550000|2021-08-30 09:42:30|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|108
1630316560000|2021-08-30 09:42:40||1046.2||1046||1046.2||1046|0
1630316570000|2021-08-30 09:42:50|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|1202
1630316610000|2021-08-30 09:43:30|1046.6|1046.6|1047|1046.6|1047|1046.6|1046.6|1046.6|900
1630316690000|2021-08-30 09:44:50|1046.8||1047||1047||1046.8||500
1630316740000|2021-08-30 09:45:40|1046.8||1047||1047||1046.8||0
1630316760000|2021-08-30 09:46:00|1046.8|1046.8|1047.4|1047|1047.4|1047|1046.8|1046.8|1348
1630316790000|2021-08-30 09:46:30|1047.8|1047.2|1047.6|1047.4|1048|1047.6|1047.4|1047.2|11158
1630316800000|2021-08-30 09:46:40|1047.8||1047.8||1047.8||1047.8||428
1630316810000|2021-08-30 09:46:50|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|1352
1630316820000|2021-08-30 09:47:00|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|604
1630316890000|2021-08-30 09:48:10|1048.4|1048|1048.4|1048.2|1048.6|1048.2|1048.2|1048|17569
1630316930000|2021-08-30 09:48:50|1048.6|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|1215
1630316940000|2021-08-30 09:49:00||1048.4||1048.2||1048.4||1048.2|0
1630316970000|2021-08-30 09:49:30|1048.4|1048.4|1049|1048.6|1049.2|1048.8|1048.4|1048.2|6008
1630316980000|2021-08-30 09:49:40|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.8|1048.4|0
1630317000000|2021-08-30 09:50:00|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|650
1630317010000|2021-08-30 09:50:10|1048.6||1048.6||1048.6||1048.6||0
1630317020000|2021-08-30 09:50:20|1048.4|1048.2|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|1361
1630317060000|2021-08-30 09:51:00|1048||1048||1048||1048||0
1630317080000|2021-08-30 09:51:20|1048.2|1048|1048|1047.8|1048.2|1048|1048|1047.8|2058
1630317110000|2021-08-30 09:51:50|1048.2|1048|1048|1047.8|1048.2|1048|1048|1047.8|164
1630317160000|2021-08-30 09:52:40|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|233
1630317170000|2021-08-30 09:52:50|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|735
1630317200000|2021-08-30 09:53:20|1048.4|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048.2|1602
1630317230000|2021-08-30 09:53:50|1048.2|1048|1048.4|1048.2|1048.4|1048.2|1048.2|1048|3448
1630317300000|2021-08-30 09:55:00|1048.2|1048|1048.4|1048.2|1048.4|1048.2|1048.2|1048|690
1630317320000|2021-08-30 09:55:20|1048.6|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|1524
1630317340000|2021-08-30 09:55:40|1048.4|1048.4|1048.6|1048.4|1048.8|1048.4|1048.4|1048.2|854
1630317350000|2021-08-30 09:55:50||1048.2||1048.4||1048.4||1048.2|0
1630317380000|2021-08-30 09:56:20|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|382
1630317390000|2021-08-30 09:56:30|1048.6|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.2|166
1630317410000|2021-08-30 09:56:50|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|742
1630317460000|2021-08-30 09:57:40|1048.8|1048.4|1048.8|1048.6|1049|1048.6|1048.8|1048.4|0
1630317470000|2021-08-30 09:57:50|1049|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|500
1630317480000|2021-08-30 09:58:00||1048.2||1048.4||1048.4||1048.2|0
1630317490000|2021-08-30 09:58:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1630317510000|2021-08-30 09:58:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|2192
1630317540000|2021-08-30 09:59:00|1049.2|1048.8|1049.4|1049.2|1049.6|1049.2|1049|1048.8|9912
1630317550000|2021-08-30 09:59:10|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|1544
1630317560000|2021-08-30 09:59:20|1049.8||1049.8||1049.8||1049.8||0
1630317570000|2021-08-30 09:59:30|1049.6||1049.6||1049.6||1049.6||0
1630317580000|2021-08-30 09:59:40|1049.8||1049.8||1049.8||1049.6||0
1630317590000|2021-08-30 09:59:50|1049.6||1049.6||1049.6||1049.6||0
1630317640000|2021-08-30 10:00:40|1049.4|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|0
1630317680000|2021-08-30 10:01:20||1049.4||1049.4||1049.4||1049.4|0
1630317690000|2021-08-30 10:01:30|||||||||218
1630317700000|2021-08-30 10:01:40|1049.8||1049.8||1049.8||1049.8||0
1630317720000|2021-08-30 10:02:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|312
1630317750000|2021-08-30 10:02:30|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.6|5041
1630317760000|2021-08-30 10:02:40|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1630317800000|2021-08-30 10:03:20||1048.8||1048.6||1048.8||1048.6|960
1630317810000|2021-08-30 10:03:30|1048.8||1049||1049||1048.8||0
1630317830000|2021-08-30 10:03:50|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|500
1630317840000|2021-08-30 10:04:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1630317850000|2021-08-30 10:04:10||1048.6||1048.6||1048.6||1048.6|0
1630317860000|2021-08-30 10:04:20|1049||1049||1049||1049||1496
1630317880000|2021-08-30 10:04:40|1049.2|1048.8|1049.2|1049|1049.2|1049|1049|1048.6|869
1630317890000|2021-08-30 10:04:50|1049.4|1049.2|1049.6|1049.2|1049.8|1049.4|1049.2|1049|824
1630317910000|2021-08-30 10:05:10|1049.4||1049.6||1049.6||1049.4||0
1630317930000|2021-08-30 10:05:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|1803
1630317960000|2021-08-30 10:06:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|0
1630318010000|2021-08-30 10:06:50|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|153
1630318020000|2021-08-30 10:07:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1630318050000|2021-08-30 10:07:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1630318070000|2021-08-30 10:07:50|1049.4|1049|1049.4|1049|1049.6|1049|1049.4|1049|0
1630318090000|2021-08-30 10:08:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1630318150000|2021-08-30 10:09:10|1049.8|1049.4|1049.8|1049.6|1050|1049.6|1049.8|1049.4|1204
1630318190000|2021-08-30 10:09:50|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|18
1630318200000|2021-08-30 10:10:00||1049.8||1049.8||1049.8||1049.6|0
1630318210000|2021-08-30 10:10:10||1049.6||1049.6||1049.8||1049.6|158
1630318250000|2021-08-30 10:10:50|1049.8||1050||1050||1049.8||374
1630318270000|2021-08-30 10:11:10|1049.8||1050||1050||1049.8||0
1630318300000|2021-08-30 10:11:40|1050.2|1049.8|1050.6|1050.2|1050.6|1050.2|1050|1049.8|23755
1630318310000|2021-08-30 10:11:50|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1630318350000|2021-08-30 10:12:30|1050.4||1050.6||1050.6||1050.4||0
1630318360000|2021-08-30 10:12:40|1050.4|1050|1050.4|1050|1050.6|1050|1050.2|1050|366
1630318380000|2021-08-30 10:13:00|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|730
1630318430000|2021-08-30 10:13:50|1049.8|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.6|192
1630318440000|2021-08-30 10:14:00|1050|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|1257
1630318450000|2021-08-30 10:14:10||1049.8||1049.6||1049.8||1049.6|0
1630318460000|2021-08-30 10:14:20||1049.8||1049.6||1049.8||1049.6|0
1630318480000|2021-08-30 10:14:40||1049.8||1049.6||1049.8||1049.6|0
1630318490000|2021-08-30 10:14:50||1049.8||1049.6||1049.8||1049.6|0
1630318500000|2021-08-30 10:15:00||1049.8||1049.6||1049.8||1049.6|0
1630318520000|2021-08-30 10:15:20|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|682
1630318530000|2021-08-30 10:15:30||1049.8||1049.6||1049.8||1049.6|0
1630318570000|2021-08-30 10:16:10|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|927
1630318590000|2021-08-30 10:16:30|1049.4|1049.2|1049.4|1048.8|1049.4|1049.2|1049.4|1048.8|168
1630318610000|2021-08-30 10:16:50||1049||1049||1049||1049|0
1630318630000|2021-08-30 10:17:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1400
1630318660000|2021-08-30 10:17:40|1049.4|1049|1049.4|1048.8|1049.6|1049|1049.4|1048.8|72
1630318670000|2021-08-30 10:17:50||1049||1048.8||1049||1048.8|0
1630318700000|2021-08-30 10:18:20||1049||1049||1049.2||1049|0
1630318740000|2021-08-30 10:19:00||1049.2||1049||1049.2||1049|0
1630318780000|2021-08-30 10:19:40|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|1329
1630318790000|2021-08-30 10:19:50|1050|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|0
1630318800000|2021-08-30 10:20:00|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|1585
1630318810000|2021-08-30 10:20:10|1050.4||1050.4||1050.4||1050.4||0
1630318820000|2021-08-30 10:20:20|1050.2||1050.2||1050.2||1050.2||0
1630318860000|2021-08-30 10:21:00|1050.4||1050.4||1050.4||1050.4||0
1630318870000|2021-08-30 10:21:10|1050.2|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|3227
1630318880000|2021-08-30 10:21:20||1049.8||1049.8||1049.8||1049.8|0
1630318890000|2021-08-30 10:21:30||1049.6||1049.6||1049.8||1049.6|0
1630318900000|2021-08-30 10:21:40||1049.8||1049.6||1049.8||1049.6|0
1630318910000|2021-08-30 10:21:50||1049.8||1049.6||1049.8||1049.6|0
1630318920000|2021-08-30 10:22:00|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|816
1630318930000|2021-08-30 10:22:10|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|0
1630318940000|2021-08-30 10:22:20|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.6|1049.2|332
1630318950000|2021-08-30 10:22:30||1049.2||1049||1049.2||1049|0
1630318960000|2021-08-30 10:22:40|1049.4|1048.8|1049.6|1049.4|1049.6|1049.4|1049.4|1048.8|2615
1630318970000|2021-08-30 10:22:50|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|2214
1630318990000|2021-08-30 10:23:10|1050||1050||1050||1049.8||800
1630319000000|2021-08-30 10:23:20|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|957
1630319040000|2021-08-30 10:24:00|1049.4|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049.2|519
1630319100000|2021-08-30 10:25:00|||||||||150
1630319120000|2021-08-30 10:25:20|1049.4|1049.2|1049.4|1049.2|1049.6|1049.2|1049.4|1049|8
1630319140000|2021-08-30 10:25:40|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|0
1630319150000|2021-08-30 10:25:50|1049.4||1049.4||1049.6||1049.4||0
1630319170000|2021-08-30 10:26:10|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|2144
1630319180000|2021-08-30 10:26:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1630319200000|2021-08-30 10:26:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|486
1630319230000|2021-08-30 10:27:10|1049.4||1049.6||1049.6||1049.4||0
1630319240000|2021-08-30 10:27:20|1049.4|1049.4|1050|1049.6|1050|1049.6|1049.4|1049.4|0
1630319330000|2021-08-30 10:28:50|1049.8|1049.8|1050|1049.8|1050|1049.8|1049.8|1049.6|999
1630319340000|2021-08-30 10:29:00|1049.8|1049.6|1049.6|1049.2|1050|1049.6|1049.6|1049.2|809
1630319350000|2021-08-30 10:29:10||1049.4||1049.4||1049.4||1049.4|0
1630319360000|2021-08-30 10:29:20||1049.2||1049.2||1049.4||1049.2|0
1630319370000|2021-08-30 10:29:30|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|3956
1630319410000|2021-08-30 10:30:10|1050|1049.6|1050|1049.8|1050|1049.8|1050|1049.6|499
1630319420000|2021-08-30 10:30:20|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|279
1630319450000|2021-08-30 10:30:50|1049.6||1049.8||1049.8||1049.6||0
1630319480000|2021-08-30 10:31:20|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1049.2|0
1630319490000|2021-08-30 10:31:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1630319500000|2021-08-30 10:31:40||1049.6||1049.4||1049.6||1049.4|0
1630319510000|2021-08-30 10:31:50|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|2014
1630319520000|2021-08-30 10:32:00|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1630319530000|2021-08-30 10:32:10|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|699
1630319540000|2021-08-30 10:32:20|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1050.4|1050|477
1630319550000|2021-08-30 10:32:30||1050.4||1050.2||1050.4||1050.2|0
1630319560000|2021-08-30 10:32:40||1050.4||1050.4||1050.4||1050.2|0
1630319570000|2021-08-30 10:32:50||1050.2||1050.2||1050.4||1050.2|0
1630319580000|2021-08-30 10:33:00||1050.4||1050.2||1050.4||1050.2|0
1630319590000|2021-08-30 10:33:10||1050.4||1050.2||1050.4||1050.2|0
1630319600000|2021-08-30 10:33:20||1050.4||1050.2||1050.4||1050.2|0
1630319630000|2021-08-30 10:33:50|1050.4||1050.4||1050.4||1050.4||0
1630319640000|2021-08-30 10:34:00|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|0
1630319690000|2021-08-30 10:34:50||1050.4||1050.2||1050.4||1050.2|0
1630319700000|2021-08-30 10:35:00||1050.4||1050.2||1050.4||1050.2|0
1630319720000|2021-08-30 10:35:20|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1630319730000|2021-08-30 10:35:30|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1630319740000|2021-08-30 10:35:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1630319750000|2021-08-30 10:35:50|1051.2|1051|1050.8|1050.6|1051.2|1051|1050.6|1050.2|64300
1630319760000|2021-08-30 10:36:00||1050.4||1050.4||1050.6||1050.4|0
1630319780000|2021-08-30 10:36:20||1050.6||1050.4||1050.6||1050.4|0
1630319800000|2021-08-30 10:36:40|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.4|1050.2|1840
1630319820000|2021-08-30 10:37:00|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|830
1630319830000|2021-08-30 10:37:10|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1630319850000|2021-08-30 10:37:30|1050.2||1050.2||1050.2||1050.2||0
1630319890000|2021-08-30 10:38:10|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.2|1050|518
1630319900000|2021-08-30 10:38:20||1050||1050||1050.2||1050|0
1630319950000|2021-08-30 10:39:10|1050.6|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|1539
1630319990000|2021-08-30 10:39:50|1050.2|1050|1050|1049.8|1050.2|1050|1050|1049.8|846
1630320000000|2021-08-30 10:40:00||1049.6||1049.8||1049.8||1049.6|725
1630320080000|2021-08-30 10:41:20|1049.8|1049.6|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|242
1630320110000|2021-08-30 10:41:50||1049.4||1049.2||1049.4||1049.2|0
1630320120000|2021-08-30 10:42:00|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|3185
1630320130000|2021-08-30 10:42:10|1049.6||1049.6||1049.6||1049.6||0
1630320140000|2021-08-30 10:42:20|1049.4|1049.2|1049.8|1049.6|1049.8|1049.6|1049.4|1049|660
1630320150000|2021-08-30 10:42:30|1050||1050||1050||1050||0
1630320220000|2021-08-30 10:43:40|1049.8||1049.8||1049.8||1049.8||0
1630320230000|2021-08-30 10:43:50|1050||1050||1050||1050||0
1630320240000|2021-08-30 10:44:00|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|379
1630320250000|2021-08-30 10:44:10|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1630320270000|2021-08-30 10:44:30|1050.6|1050.2|1050.4|1050|1050.6|1050.4|1050.4|1050|1046
1630320310000|2021-08-30 10:45:10|1050.2||1050.2||1050.2||1050.2||0
1630320340000|2021-08-30 10:45:40|1050.4|1050.2|1050.2|1050|1050.4|1050.2|1050.2|1050|161
1630320360000|2021-08-30 10:46:00|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|171
1630320370000|2021-08-30 10:46:10||1050||1050||1050.2||1050|0
1630320440000|2021-08-30 10:47:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1630320460000|2021-08-30 10:47:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1630320480000|2021-08-30 10:48:00|1050.6|1050.6|1050.6|1050.4|1050.6|1050.6|1050.6|1050.4|0
1630320500000|2021-08-30 10:48:20|1050.8|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.4|36
1630320600000|2021-08-30 10:50:00|1050.8||1050.8||1050.8||1050.8||0
1630320610000|2021-08-30 10:50:10|1050.6|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|343
1630320620000|2021-08-30 10:50:20|1050.8||1050.8||1050.8||1050.8||0
1630320710000|2021-08-30 10:51:50|1050.6||1050.6||1050.6||1050.6||0
1630320780000|2021-08-30 10:53:00|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|21
1630320790000|2021-08-30 10:53:10|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|1033
1630320800000|2021-08-30 10:53:20|1050.2||1050.4||1050.4||1050.2||284
1630320850000|2021-08-30 10:54:10|1050.6|1050.2|1050.2|1050|1050.6|1050.2|1050.2|1050|1512
1630320860000|2021-08-30 10:54:20|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|289
1630320870000|2021-08-30 10:54:30||1050.2||1050||1050.2||1050|0
1630320890000|2021-08-30 10:54:50|1050.2||1050.4||1050.4||1050.2||0
1630320910000|2021-08-30 10:55:10|1050.2||1050.2||1050.2||1050.2||0
1630320920000|2021-08-30 10:55:20|1050.4||1050.4||1050.4||1050.2||229
1630320930000|2021-08-30 10:55:30|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|0
1630320950000|2021-08-30 10:55:50|1050.6||1050.4||1050.6||1050.4||0
1630320960000|2021-08-30 10:56:00|1050.2|1050|1050.2|1049.8|1050.2|1050.2|1050.2|1049.8|118
1630320970000|2021-08-30 10:56:10|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|508
1630321000000|2021-08-30 10:56:40|1049.8||1050||1050||1049.8||0
1630321080000|2021-08-30 10:58:00||1049.8||1049.8||1049.8||1049.8|0
1630321090000|2021-08-30 10:58:10||1049.6||1049.6||1049.6||1049.6|0
1630321100000|2021-08-30 10:58:20||1049.8||1049.8||1049.8||1049.6|0
1630321110000|2021-08-30 10:58:30||1049.6||1049.8||1049.8||1049.6|200
1630321140000|2021-08-30 10:59:00|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|4781
1630321150000|2021-08-30 10:59:10|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|0
1630321160000|2021-08-30 10:59:20|1050.4|1050.2|1050.2|1050|1050.4|1050.2|1050.2|1050|110
1630321170000|2021-08-30 10:59:30|||||||||145
1630321180000|2021-08-30 10:59:40|1050.4||1050.2||1050.4||1050.2||273
1630321200000|2021-08-30 11:00:00|1050.4|1050.2|1050.2|1050|1050.4|1050.2|1050.2|1050|893
1630321340000|2021-08-30 11:02:20|1049.6|1048.6|1050|1049.6|1050.4|1050|1049.6|1048.6|13342
1630321350000|2021-08-30 11:02:30|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1630321360000|2021-08-30 11:02:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|2240
1630321390000|2021-08-30 11:03:10|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|3345
1630321420000|2021-08-30 11:03:40|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.2|0
1630321430000|2021-08-30 11:03:50|1049.8||1049.6||1049.8||1049.6||1063
1630321440000|2021-08-30 11:04:00|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|120
1630321450000|2021-08-30 11:04:10|||||||||4
1630321480000|2021-08-30 11:04:40|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|2060
1630321490000|2021-08-30 11:04:50|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.2|707
1630321500000|2021-08-30 11:05:00|1049.8|1049.6|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|1334
1630321510000|2021-08-30 11:05:10|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|224
1630321520000|2021-08-30 11:05:20|1049.8|1049.8|1050|1049.8|1050|1049.8|1049.8|1049.6|500
1630321530000|2021-08-30 11:05:30||1049.6||1049.6||1049.6||1049.6|0
1630321540000|2021-08-30 11:05:40|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.8|829
1630321550000|2021-08-30 11:05:50||1050||1049.8||1050||1049.8|0
1630321560000|2021-08-30 11:06:00|1050||1050||1050||1050||0
1630321570000|2021-08-30 11:06:10|1050.2|1050|1050.4|1050|1050.4|1050|1050|1049.8|257
1630321580000|2021-08-30 11:06:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1630321590000|2021-08-30 11:06:30|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|216
1630321610000|2021-08-30 11:06:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1630321620000|2021-08-30 11:07:00||1049.6||1049.6||1049.6||1049.6|0
1630321630000|2021-08-30 11:07:10|1050|1049.8|1049.8|1049.6|1050|1049.8|1049.8|1049.6|369
1630321640000|2021-08-30 11:07:20|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|73
1630321650000|2021-08-30 11:07:30||1049.6||1049.8||1049.8||1049.6|0
1630321660000|2021-08-30 11:07:40||1049.6||1049.6||1049.8||1049.6|0
1630321740000|2021-08-30 11:09:00||1049.8||1049.8||1049.8||1049.8|0
1630321750000|2021-08-30 11:09:10|1050.2|1049.6|1050.2|1049.8|1050.4|1050|1050|1049.6|8500
1630321810000|2021-08-30 11:10:10|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1630321820000|2021-08-30 11:10:20|1049.8||1049.8||1049.8||1049.8||0
1630321830000|2021-08-30 11:10:30||1049.4||1049.4||1049.4||1049.4|0
1630321890000|2021-08-30 11:11:30||1049.6||1049.4||1049.6||1049.4|0
1630321930000|2021-08-30 11:12:10|1050|1049.6|1050|1049.8|1050.2|1049.8|1050|1049.6|972
1630321940000|2021-08-30 11:12:20|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|0
1630321960000|2021-08-30 11:12:40|1050||1050.2||1050.2||1050||0
1630321980000|2021-08-30 11:13:00|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|0
1630322010000|2021-08-30 11:13:30|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|4
1630322020000|2021-08-30 11:13:40||1050||1050||1050||1050|0
1630322030000|2021-08-30 11:13:50|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|162
1630322050000|2021-08-30 11:14:10|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1630322070000|2021-08-30 11:14:30|1050.2||1050.4||1050.4||1050.2||0
1630322130000|2021-08-30 11:15:30|1050.2||1050.2||1050.2||1050.2||0
1630322150000|2021-08-30 11:15:50|1050.4||1050.4||1050.4||1050.4||0
1630322190000|2021-08-30 11:16:30|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|1079
1630322210000|2021-08-30 11:16:50|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|719
1630322230000|2021-08-30 11:17:10|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|0
1630322240000|2021-08-30 11:17:20|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|721
1630322250000|2021-08-30 11:17:30|1050.6|1050.2|1050.6|1050.4|1050.8|1050.4|1050.6|1050.2|356
1630322260000|2021-08-30 11:17:40|1050.8|1050.2|1051|1050.6|1051|1050.6|1050.8|1050.2|53
1630322270000|2021-08-30 11:17:50|1050.8|1050.4|1050.4|1050.2|1050.8|1050.4|1050.4|1050.2|10947
1630322290000|2021-08-30 11:18:10|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|1007
1630322300000|2021-08-30 11:18:20||1050.6||1050.4||1050.6||1050.4|0
1630322340000|2021-08-30 11:19:00|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630322350000|2021-08-30 11:19:10|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|0
1630322370000|2021-08-30 11:19:30|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|867
1630322380000|2021-08-30 11:19:40||1050.4||1050.4||1050.4||1050.4|0
1630322410000|2021-08-30 11:20:10|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630322420000|2021-08-30 11:20:20|1050.6||1050.8||1050.8||1050.6||0
1630322450000|2021-08-30 11:20:50|1050.6||1050.6||1050.6||1050.6||0
1630322460000|2021-08-30 11:21:00|1050.4|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|326
1630322470000|2021-08-30 11:21:10||1050.4||1050.2||1050.4||1050.2|0
1630322480000|2021-08-30 11:21:20||1050.4||1050.2||1050.4||1050.2|0
1630322490000|2021-08-30 11:21:30||1050.4||1050.4||1050.4||1050.4|0
1630322500000|2021-08-30 11:21:40||1050.2||1050.2||1050.2||1050.2|0
1630322540000|2021-08-30 11:22:20|1050.4||1050.4||1050.4||1050.4||0
1630322560000|2021-08-30 11:22:40|1050.2|1050|1050.2|1050|1050.4|1050|1050.2|1050|754
1630322580000|2021-08-30 11:23:00|1050.4||1050.2||1050.4||1050.2||0
1630322610000|2021-08-30 11:23:30|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|272
1630322690000|2021-08-30 11:24:50|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|486
1630322700000|2021-08-30 11:25:00||1049.8||1049.6||1049.8||1049.6|0
1630322710000|2021-08-30 11:25:10|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|717
1630322730000|2021-08-30 11:25:30|1050.4|1050|1050.4|1050.2|1050.6|1050.2|1050.4|1050|369
1630322750000|2021-08-30 11:25:50|1050.2|1050|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|3299
1630322810000|2021-08-30 11:26:50|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1630322820000|2021-08-30 11:27:00||1049.8||1049.8||1049.8||1049.8|0
1630322830000|2021-08-30 11:27:10|||||||||100
1630322880000|2021-08-30 11:28:00|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|1263
1630322900000|2021-08-30 11:28:20|1050|1049.8|1050.2|1050|1050.2|1050|1050|1049.8|2054
1630322910000|2021-08-30 11:28:30||1049.8||1049.8||1049.8||1049.8|319
1630322920000|2021-08-30 11:28:40||1050||1049.8||1050||1049.8|980
1630322960000|2021-08-30 11:29:20|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|626
1630322990000|2021-08-30 11:29:50|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|5000
1630323010000|2021-08-30 11:30:10|1050.4|1050|1050.6|1050.4|1050.6|1050.4|1050.4|1050|0
1630323050000|2021-08-30 11:30:50|1051.2|1050.2|1051.4|1051|1051.4|1051.2|1051|1050.2|55511
1630323070000|2021-08-30 11:31:10|1051.2|1050.8|1051.8|1051.4|1051.8|1051.4|1051.2|1050.8|2277
1630323090000|2021-08-30 11:31:30|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|534
1630323100000|2021-08-30 11:31:40|1051.8||1051.8||1051.8||1051.8||0
1630323110000|2021-08-30 11:31:50||1051.6||1051.4||1051.6||1051.4|0
1630323160000|2021-08-30 11:32:40|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|1490
1630323170000|2021-08-30 11:32:50|1051.6||1051.8||1051.8||1051.6||1000
1630323180000|2021-08-30 11:33:00|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|689
1630323190000|2021-08-30 11:33:10|1051.8||1051.8||1051.8||1051.8||0
1630323200000|2021-08-30 11:33:20|1051.6||1051.6||1051.6||1051.6||0
1630323210000|2021-08-30 11:33:30|1051.8|1051.6|1052|1051.6|1052.2|1052|1051.8|1051.6|32070
1630323240000|2021-08-30 11:34:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|2142
1630323260000|2021-08-30 11:34:20|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1630323300000|2021-08-30 11:35:00|1052.2|1051.8|1052.4|1052|1052.4|1052.2|1052.2|1051.8|1618
1630323310000|2021-08-30 11:35:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|4749
1630323320000|2021-08-30 11:35:20|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|600
1630323330000|2021-08-30 11:35:30|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1052.4|1052|3985
1630323340000|2021-08-30 11:35:40|1052.6|1052.2|1052.6|1052.4|1052.8|1052.4|1052.6|1052.2|0
1630323360000|2021-08-30 11:36:00|1052.8||1052.8||1052.8||1052.8||0
1630323400000|2021-08-30 11:36:40||1052.6||1052.4||1052.6||1052.4|500
1630323490000|2021-08-30 11:38:10|1053|1052.6|1053|1052.8|1053|1052.8|1053|1052.6|725
1630323500000|2021-08-30 11:38:20|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|213
1630323520000|2021-08-30 11:38:40|1053.6|1053.2|1053.8|1053.4|1053.8|1053.6|1053.4|1053|3287
1630323530000|2021-08-30 11:38:50|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|487
1630323540000|2021-08-30 11:39:00|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630323550000|2021-08-30 11:39:10|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630323570000|2021-08-30 11:39:30|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|1150
1630323580000|2021-08-30 11:39:40|1054.2||1054.2||1054.2||1054.2||0
1630323600000|2021-08-30 11:40:00|1054|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.8|49
1630323620000|2021-08-30 11:40:20||1054||1053.8||1054||1053.8|750
1630323640000|2021-08-30 11:40:40||1054||1054||1054||1054|0
1630323650000|2021-08-30 11:40:50||1053.8||1054||1054||1053.8|534
1630323770000|2021-08-30 11:42:50|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.8|2
1630323780000|2021-08-30 11:43:00|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|2057
1630323790000|2021-08-30 11:43:10|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|0
1630323860000|2021-08-30 11:44:20||1054||1053.8||1054||1053.8|0
1630323870000|2021-08-30 11:44:30||1054||1054||1054||1054|0
1630323890000|2021-08-30 11:44:50||1053.8||1053.8||1054||1053.8|0
1630323920000|2021-08-30 11:45:20||1054||1054||1054||1054|252
1630323940000|2021-08-30 11:45:40||1053.8||1053.8||1053.8||1053.8|0
1630323960000|2021-08-30 11:46:00|||||||||20
1630323980000|2021-08-30 11:46:20|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|3422
1630324040000|2021-08-30 11:47:20|1053.8|1053.6|1054|1053.8|1054|1053.8|1053.8|1053.6|1714
1630324080000|2021-08-30 11:48:00|1053.8|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.6|552
1630324110000|2021-08-30 11:48:30|1054||1054||1054||1054||0
1630324120000|2021-08-30 11:48:40|1053.8||1053.8||1053.8||1053.8||0
1630324140000|2021-08-30 11:49:00|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|820
1630324200000|2021-08-30 11:50:00|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|963
1630324210000|2021-08-30 11:50:10|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|500
1630324260000|2021-08-30 11:51:00|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|2704
1630324270000|2021-08-30 11:51:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|0
1630324280000|2021-08-30 11:51:20||1053.6||1053.6||1053.6||1053.4|0
1630324300000|2021-08-30 11:51:40||1053.4||1053.6||1053.6||1053.4|0
1630324320000|2021-08-30 11:52:00||1053.4||1053.6||1053.6||1053.4|75
1630324330000|2021-08-30 11:52:10|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|500
1630324340000|2021-08-30 11:52:20|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|1700
1630324350000|2021-08-30 11:52:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1630324360000|2021-08-30 11:52:40|1053.4||1053.4||1053.4||1053.4||0
1630324380000|2021-08-30 11:53:00|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|1292
1630324390000|2021-08-30 11:53:10||1053.4||1053.4||1053.4||1053.4|0
1630324400000|2021-08-30 11:53:20||1053.2||1053.4||1053.4||1053.2|0
1630324430000|2021-08-30 11:53:50||1053.2||1053.2||1053.2||1053.2|0
1630324440000|2021-08-30 11:54:00|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.6|1053.4|0
1630324510000|2021-08-30 11:55:10|1053.8|1053.6|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|4004
1630324520000|2021-08-30 11:55:20|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1630324530000|2021-08-30 11:55:30|1053.2|1053.2|1053.4|1053.2|1053.4|1053.2|1053.2|1053.2|0
1630324550000|2021-08-30 11:55:50|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|820
1630324560000|2021-08-30 11:56:00||1053.2||1053.2||1053.2||1053.2|0
1630324580000|2021-08-30 11:56:20|1053.4|1053|1053.4|1053.2|1053.6|1053.2|1053.4|1053|781
1630324600000|2021-08-30 11:56:40|1053.6||1053.6||1053.6||1053.6||0
1630324610000|2021-08-30 11:56:50|1053.8|1053.4|1054.4|1054.2|1054.6|1054.2|1053.8|1053.4|14392
1630324620000|2021-08-30 11:57:00|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|460
1630324640000|2021-08-30 11:57:20||1054.2||1054.2||1054.2||1054.2|0
1630324650000|2021-08-30 11:57:30||1054||1054||1054||1054|421
1630324700000|2021-08-30 11:58:20|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|781
1630324770000|2021-08-30 11:59:30||1054||1054||1054||1054|0
1630324850000|2021-08-30 12:00:50|1054|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|599
1630324860000|2021-08-30 12:01:00|1054.2|1054|1054.2|1054|1054.2|1054|1054|1053.8|1352
1630324870000|2021-08-30 12:01:10|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.2|1054|736
1630324900000|2021-08-30 12:01:40||1054||1054.2||1054.2||1054|0
1630324940000|2021-08-30 12:02:20|1054.6|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.4|6845
1630324950000|2021-08-30 12:02:30|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|1132
1630324970000|2021-08-30 12:02:50|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|0
1630324980000|2021-08-30 12:03:00|1055||1055||1055||1055||0
1630324990000|2021-08-30 12:03:10|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|86
1630325010000|2021-08-30 12:03:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1630325040000|2021-08-30 12:04:00|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|1000
1630325120000|2021-08-30 12:05:20|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|484
1630325140000|2021-08-30 12:05:40||1054||1054||1054||1054|48
1630325160000|2021-08-30 12:06:00|1054.6|1054.2|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|4072
1630325170000|2021-08-30 12:06:10|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|0
1630325180000|2021-08-30 12:06:20|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|77
1630325200000|2021-08-30 12:06:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1630325220000|2021-08-30 12:07:00|1054.4||1054.4||1054.4||1054.4||0
1630325280000|2021-08-30 12:08:00||1054||1054||1054||1054|0
1630325290000|2021-08-30 12:08:10|1054.2||1054.4||1054.4||1054.2||0
1630325340000|2021-08-30 12:09:00||1054.2||1054||1054.2||1054|4217
1630325360000|2021-08-30 12:09:20||1054.2||1054.2||1054.2||1054.2|0
1630325370000|2021-08-30 12:09:30|||||||||450
1630325390000|2021-08-30 12:09:50|||||||||2375
1630325520000|2021-08-30 12:12:00|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|193
1630325620000|2021-08-30 12:13:40|1054.2|1053.8|1054|1053.8|1054.4|1053.8|1054|1053.8|5891
1630325640000|2021-08-30 12:14:00|1054.2||1054||1054.2||1054||0
1630325710000|2021-08-30 12:15:10|1054.2|1054|1054.2|1054|1054.4|1054|1054.2|1053.8|5512
1630325750000|2021-08-30 12:15:50|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.8|1518
1630325770000|2021-08-30 12:16:10|1053.8|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|1272
1630325790000|2021-08-30 12:16:30||1053.8||1053.8||1053.8||1053.8|193
1630325820000|2021-08-30 12:17:00|1053.8|1053.6|1053.6|1053.2|1053.8|1053.6|1053.4|1053.2|1871
1630325830000|2021-08-30 12:17:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|788
1630325850000|2021-08-30 12:17:30|1053.6||1053.8||1053.8||1053.6||830
1630325870000|2021-08-30 12:17:50|1053.6||1053.8||1053.8||1053.6||0
1630325900000|2021-08-30 12:18:20|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|485
1630325910000|2021-08-30 12:18:30|1053.2|1053.2|1053.6|1053.2|1053.6|1053.2|1053.2|1053.2|550
1630325940000|2021-08-30 12:19:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1630325950000|2021-08-30 12:19:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1630326000000|2021-08-30 12:20:00||1053||1053||1053||1053|0
1630326030000|2021-08-30 12:20:30|1053|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.4|383
1630326060000|2021-08-30 12:21:00||1052.8||1052.6||1052.8||1052.6|0
1630326090000|2021-08-30 12:21:30||1052.8||1052.8||1052.8||1052.8|0
1630326120000|2021-08-30 12:22:00||1052.6||1052.8||1052.8||1052.6|328
1630326150000|2021-08-30 12:22:30|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|651
1630326170000|2021-08-30 12:22:50||1052.6||1052.6||1052.6||1052.6|546
1630326190000|2021-08-30 12:23:10|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052|1522
1630326260000|2021-08-30 12:24:20|1052.6||1052.8||1052.8||1052.6||500
1630326300000|2021-08-30 12:25:00||1052.6||1052.4||1052.6||1052.4|0
1630326310000|2021-08-30 12:25:10|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|2560
1630326320000|2021-08-30 12:25:20||1052.8||1052.8||1052.8||1052.6|323
1630326330000|2021-08-30 12:25:30||1052.6||1052.4||1052.6||1052.4|565
1630326370000|2021-08-30 12:26:10|1052.8||1052.8||1052.8||1052.8||0
1630326380000|2021-08-30 12:26:20|1052.6||1052.8||1052.8||1052.6||225
1630326400000|2021-08-30 12:26:40|1052.6|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|440
1630326410000|2021-08-30 12:26:50|1052.6|1052.2|1052.4|1052|1052.8|1052.2|1052.4|1052|1631
1630326420000|2021-08-30 12:27:00|1052.2||1052.4||1052.4||1052.2||530
1630326430000|2021-08-30 12:27:10|1052.2||1052.4||1052.4||1052.2||500
1630326440000|2021-08-30 12:27:20|1052.2|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1052|6810
1630326460000|2021-08-30 12:27:40|1052|1051.8|1051.8|1051.4|1052.2|1051.8|1051.6|1051.4|14584
1630326470000|2021-08-30 12:27:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|3246
1630326480000|2021-08-30 12:28:00|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1051|0
1630326490000|2021-08-30 12:28:10|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051.2|0
1630326500000|2021-08-30 12:28:20||1051||1051||1051||1051|0
1630326510000|2021-08-30 12:28:30|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|3636
1630326520000|2021-08-30 12:28:40|1052|1051.6|1051.8|1051.4|1052|1051.8|1051.8|1051.4|4055
1630326530000|2021-08-30 12:28:50|1051.6||1051.8||1051.8||1051.6||0
1630326540000|2021-08-30 12:29:00|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.6|1051|2374
1630326570000|2021-08-30 12:29:30||1051.2||1051.2||1051.2||1051.2|0
1630326580000|2021-08-30 12:29:40||1051||1051.2||1051.2||1051|0
1630326600000|2021-08-30 12:30:00|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1051|3731
1630326620000|2021-08-30 12:30:20||1051.4||1051.4||1051.4||1051.4|0
1630326630000|2021-08-30 12:30:30|1051.8|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|1796
1630326640000|2021-08-30 12:30:40|1051.4|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|1000
1630326670000|2021-08-30 12:31:10||1051.2||1051.2||1051.4||1051.2|0
1630326680000|2021-08-30 12:31:20|1051.6||1051.6||1051.6||1051.4||0
1630326700000|2021-08-30 12:31:40|1051.4||1051.6||1051.6||1051.4||0
1630326710000|2021-08-30 12:31:50|1051.4||1051.6||1051.6||1051.4||0
1630326720000|2021-08-30 12:32:00|1051.4|1051|1051.4|1050.8|1051.4|1051|1051.2|1050.8|331
1630326730000|2021-08-30 12:32:10||1051||1050.8||1051||1050.8|0
1630326740000|2021-08-30 12:32:20||1051||1051||1051||1051|0
1630326790000|2021-08-30 12:33:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1630326800000|2021-08-30 12:33:20|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1630326810000|2021-08-30 12:33:30|1051.4||1051.4||1051.6||1051.4||0
1630326830000|2021-08-30 12:33:50|1051.2|1051|1051.4|1051|1051.4|1051.2|1051.2|1051|7009
1630326870000|2021-08-30 12:34:30||1051.2||1051||1051.2||1051|0
1630326880000|2021-08-30 12:34:40||1051.2||1051.2||1051.2||1051.2|0
1630326890000|2021-08-30 12:34:50|1051|1050.8|1051.8|1051.4|1051.8|1051.6|1051|1050.8|38515
1630326900000|2021-08-30 12:35:00|1051.6|1052|1052.8|1052.4|1052.8|1052.6|1051.6|1052|47022
1630326910000|2021-08-30 12:35:10|1052.6|1052.6|1052.6|1052.4|1052.6|1052.6|1052.6|1052.4|0
1630326930000|2021-08-30 12:35:30|1052.8|1052.6|1052.6|1052.4|1052.8|1052.6|1052.6|1052.4|1014
1630326960000|2021-08-30 12:36:00|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|934
1630326980000|2021-08-30 12:36:20|1052.6|1052.4|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|2837
1630327000000|2021-08-30 12:36:40|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.8|1052.4|0
1630327020000|2021-08-30 12:37:00||1052.4||1052.6||1052.6||1052.4|1579
1630327030000|2021-08-30 12:37:10|1053|1052.8|1053.2|1053|1053.2|1053|1053|1052.8|6800
1630327080000|2021-08-30 12:38:00|1053.4|1053.2|1053.6|1053.4|1053.8|1053.4|1053.4|1053.2|1362
1630327130000|2021-08-30 12:38:50|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|1017
1630327140000|2021-08-30 12:39:00|1053.2||1053.2||1053.2||1053.2||0
1630327220000|2021-08-30 12:40:20|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|4370
1630327230000|2021-08-30 12:40:30|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.2|499
1630327240000|2021-08-30 12:40:40|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1630327250000|2021-08-30 12:40:50|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.6|1053.4|359
1630327280000|2021-08-30 12:41:20|1053.4|1053.2|1053.6|1053.4|1053.6|1053.4|1053.4|1053|861
1630327300000|2021-08-30 12:41:40|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1130
1630327310000|2021-08-30 12:41:50||1053.6||1053.6||1053.6||1053.4|0
1630327320000|2021-08-30 12:42:00|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|526
1630327340000|2021-08-30 12:42:20|1053.8||1053.6||1053.8||1053.6||0
1630327350000|2021-08-30 12:42:30|1053.8||1053.8||1053.8||1053.8||0
1630327380000|2021-08-30 12:43:00|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1053|939
1630327390000|2021-08-30 12:43:10||1053.2||1053||1053.2||1053|0
1630327430000|2021-08-30 12:43:50||1053.2||1053.2||1053.2||1053.2|0
1630327440000|2021-08-30 12:44:00|1053.6|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1630327450000|2021-08-30 12:44:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1630327470000|2021-08-30 12:44:30|1053.2||1053.2||1053.2||1053.2||0
1630327540000|2021-08-30 12:45:40|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|3044
1630327550000|2021-08-30 12:45:50|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|357
1630327580000|2021-08-30 12:46:20|1053.6|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|500
1630327590000|2021-08-30 12:46:30|1053.6||1053.6||1053.6||1053.6||0
1630327600000|2021-08-30 12:46:40|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|1930
1630327660000|2021-08-30 12:47:40|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.4|5687
1630327690000|2021-08-30 12:48:10||1053.6||1053.6||1053.6||1053.6|0
1630327730000|2021-08-30 12:48:50|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|579
1630327740000|2021-08-30 12:49:00||1053.6||1053.6||1053.6||1053.6|0
1630327760000|2021-08-30 12:49:20|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.8|2000
1630327780000|2021-08-30 12:49:40|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|302
1630327790000|2021-08-30 12:49:50|1054||1054||1054||1054||0
1630327800000|2021-08-30 12:50:00|1053.8||1053.8||1053.8||1053.8||0
1630327830000|2021-08-30 12:50:30|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|927
1630327900000|2021-08-30 12:51:40|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1630327910000|2021-08-30 12:51:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1630327920000|2021-08-30 12:52:00|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1630327930000|2021-08-30 12:52:10|1053.8||1053.8||1053.8||1053.8||0
1630327940000|2021-08-30 12:52:20|1054||1053.8||1054||1053.8||0
1630327950000|2021-08-30 12:52:30|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.2|1126
1630327990000|2021-08-30 12:53:10||1053.2||1053.2||1053.4||1053.2|1659
1630328040000|2021-08-30 12:54:00||1053.4||1053.4||1053.4||1053.4|0
1630328090000|2021-08-30 12:54:50|1053.8|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.6|695
1630328100000|2021-08-30 12:55:00||1053.4||1053.4||1053.4||1053.4|500
1630328110000|2021-08-30 12:55:10|1053.6||1053.6||1053.6||1053.6||0
1630328120000|2021-08-30 12:55:20|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1987
1630328130000|2021-08-30 12:55:30|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|1921
1630328140000|2021-08-30 12:55:40|1053.8||1054||1054||1053.8||0
1630328160000|2021-08-30 12:56:00||1053.8||1053.8||1053.8||1053.8|0
1630328170000|2021-08-30 12:56:10|1053.8|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|1675
1630328180000|2021-08-30 12:56:20|1054.2|1053.8|1054.2|1054|1054.4|1054|1054.2|1053.8|5999
1630328190000|2021-08-30 12:56:30|1054.4|1053.8|1054.4|1054|1054.4|1054.2|1054.4|1053.8|561
1630328200000|2021-08-30 12:56:40||1054.2||1054||1054.2||1054|859
1630328230000|2021-08-30 12:57:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1630328250000|2021-08-30 12:57:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1630328260000|2021-08-30 12:57:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|1382
1630328310000|2021-08-30 12:58:30|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1630328320000|2021-08-30 12:58:40|1054.8||1054.8||1054.8||1054.8||0
1630328350000|2021-08-30 12:59:10|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|1997
1630328360000|2021-08-30 12:59:20|1054.8||1054.8||1054.8||1054.8||0
1630328380000|2021-08-30 12:59:40||1054.6||1054.4||1054.6||1054.4|0
1630328400000|2021-08-30 13:00:00||1054.6||1054.4||1054.6||1054.4|253
1630328410000|2021-08-30 13:00:10|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|785
1630328440000|2021-08-30 13:00:40|1054.6||1054.6||1054.6||1054.6||0
1630328450000|2021-08-30 13:00:50|1054.4||1054.4||1054.4||1054.4||0
1630328470000|2021-08-30 13:01:10|1054.6||1054.4||1054.6||1054.4||0
1630328480000|2021-08-30 13:01:20|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|1091
1630328490000|2021-08-30 13:01:30|1054.6||1054.6||1054.6||1054.6||0
1630328500000|2021-08-30 13:01:40||1054.2||1054.2||1054.2||1054.2|0
1630328510000|2021-08-30 13:01:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630328530000|2021-08-30 13:02:10||1054.2||1054||1054.2||1054|500
1630328540000|2021-08-30 13:02:20|1054.2||1054.2||1054.2||1054.2||0
1630328580000|2021-08-30 13:03:00||1053.8||1053.8||1053.8||1053.8|227
1630328610000|2021-08-30 13:03:30|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|2509
1630328620000|2021-08-30 13:03:40|1053.8||1053.8||1053.8||1053.8||0
1630328630000|2021-08-30 13:03:50|1054|1053.8|1054|1053.6|1054|1053.8|1053.8|1053.6|2153
1630328640000|2021-08-30 13:04:00|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|300
1630328680000|2021-08-30 13:04:40|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|1503
1630328690000|2021-08-30 13:04:50||1053.8||1054||1054||1053.8|0
1630328700000|2021-08-30 13:05:00|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|1713
1630328710000|2021-08-30 13:05:10|1054.4||1054.4||1054.4||1054.4||0
1630328750000|2021-08-30 13:05:50|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|1762
1630328760000|2021-08-30 13:06:00|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054.2|1053.6|0
1630328770000|2021-08-30 13:06:10|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|0
1630328780000|2021-08-30 13:06:20||1053.8||1053.6||1053.8||1053.6|0
1630328790000|2021-08-30 13:06:30|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|1063
1630328820000|2021-08-30 13:07:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|0
1630328830000|2021-08-30 13:07:10|1054.4||1054.2||1054.4||1054.2||0
1630328840000|2021-08-30 13:07:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630328860000|2021-08-30 13:07:40|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1630328920000|2021-08-30 13:08:40||1054.2||1054.2||1054.2||1054.2|0
1630328970000|2021-08-30 13:09:30|1054.2|1054|1054.2|1054|1054.2|1054|1054.2|1054|968
1630328990000|2021-08-30 13:09:50|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054|3280
1630329000000|2021-08-30 13:10:00|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|550
1630329050000|2021-08-30 13:10:50|1054.2||1054.2||1054.2||1054.2||0
1630329140000|2021-08-30 13:12:20|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.8|1910
1630329160000|2021-08-30 13:12:40|1054.2|1054|1054.2|1054|1054.2|1054|1054.2|1054|1048
1630329170000|2021-08-30 13:12:50|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|2000
1630329200000|2021-08-30 13:13:20|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|8705
1630329210000|2021-08-30 13:13:30|1054.4|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1054|2921
1630329220000|2021-08-30 13:13:40|1054.2||1054.2||1054.4||1054.2||0
1630329250000|2021-08-30 13:14:10|1054.4|1053.8|1054.4|1054|1054.4|1054|1054|1053.8|9500
1630329260000|2021-08-30 13:14:20||1054.2||1054||1054.2||1054|0
1630329270000|2021-08-30 13:14:30||1054.2||1054.2||1054.2||1054.2|0
1630329280000|2021-08-30 13:14:40|1054.6|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.4|1669
1630329290000|2021-08-30 13:14:50|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|43
1630329300000|2021-08-30 13:15:00|1054.8|1054.8|1054.8|1054.6|1055|1054.8|1054.8|1054.6|1190
1630329310000|2021-08-30 13:15:10|1054.6|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|660
1630329320000|2021-08-30 13:15:20|1054.4||1054.6||1054.6||1054.4||0
1630329350000|2021-08-30 13:15:50|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|519
1630329360000|2021-08-30 13:16:00|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.6|757
1630329370000|2021-08-30 13:16:10|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|500
1630329380000|2021-08-30 13:16:20||1053.8||1053.8||1053.8||1053.8|0
1630329390000|2021-08-30 13:16:30|1054.2|1054|1054|1053.8|1054.2|1054|1054|1053.8|3484
1630329400000|2021-08-30 13:16:40|1054.2||1054||1054.2||1054||689
1630329440000|2021-08-30 13:17:20|||||||||250
1630329450000|2021-08-30 13:17:30||1053.6||1053.6||1053.6||1053.6|0
1630329480000|2021-08-30 13:18:00|1053.8||1053.8||1053.8||1053.8||0
1630329490000|2021-08-30 13:18:10|1054|1053.8|1054|1053.6|1054|1053.8|1053.8|1053.6|1200
1630329500000|2021-08-30 13:18:20|1053.8||1054||1054||1053.8||0
1630329530000|2021-08-30 13:18:50|||||||||579
1630329550000|2021-08-30 13:19:10||1053.8||1053.8||1053.8||1053.8|0
1630329600000|2021-08-30 13:20:00|1054.2||1054||1054.2||1054||2330
1630329610000|2021-08-30 13:20:10|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|905
1630329620000|2021-08-30 13:20:20||1053.8||1053.8||1053.8||1053.8|0
1630329630000|2021-08-30 13:20:30|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|343
1630329650000|2021-08-30 13:20:50|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1630329660000|2021-08-30 13:21:00|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.6|1053.4|0
1630329670000|2021-08-30 13:21:10|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1385
1630329680000|2021-08-30 13:21:20|1053.6||1053.6||1053.8||1053.6||0
1630329700000|2021-08-30 13:21:40|1053.4|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|212
1630329710000|2021-08-30 13:21:50||1053||1053||1053||1053|0
1630329720000|2021-08-30 13:22:00|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|2626
1630329750000|2021-08-30 13:22:30|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|1227
1630329760000|2021-08-30 13:22:40|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|2960
1630329820000|2021-08-30 13:23:40||1053||1053||1053||1053|0
1630329830000|2021-08-30 13:23:50||1052.8||1052.8||1052.8||1052.8|0
1630329840000|2021-08-30 13:24:00|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|983
1630329860000|2021-08-30 13:24:20||1053.4||1053.4||1053.4||1053.2|0
1630329870000|2021-08-30 13:24:30|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|189
1630329880000|2021-08-30 13:24:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1630329890000|2021-08-30 13:24:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|76
1630329920000|2021-08-30 13:25:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1630329930000|2021-08-30 13:25:30|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|1385
1630329960000|2021-08-30 13:26:00|1053.8||1053.8||1053.8||1053.8||0
1630329970000|2021-08-30 13:26:10|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|242
1630329980000|2021-08-30 13:26:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1630329990000|2021-08-30 13:26:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1630330000000|2021-08-30 13:26:40|1053.4|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|3500
1630330010000|2021-08-30 13:26:50||1053.4||1053.2||1053.4||1053.2|0
1630330040000|2021-08-30 13:27:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1630330060000|2021-08-30 13:27:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1630330080000|2021-08-30 13:28:00|1053.4||1053.6||1053.6||1053.4||1000
1630330090000|2021-08-30 13:28:10|1053.4||1053.6||1053.6||1053.4||0
1630330100000|2021-08-30 13:28:20||1053.4||1053.2||1053.4||1053.2|0
1630330110000|2021-08-30 13:28:30||1053.4||1053.2||1053.4||1053.2|430
1630330130000|2021-08-30 13:28:50|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|449
1630330150000|2021-08-30 13:29:10|1053.2||1053.2||1053.2||1053.2||0
1630330160000|2021-08-30 13:29:20||1052.8||1052.8||1052.8||1052.8|0
1630330190000|2021-08-30 13:29:50|1053.4|1053|1052.4|1052.2|1053.4|1053.2|1052.2|1052|19248
1630330200000|2021-08-30 13:30:00|1052.6|1052.4|1052|1051.6|1052.6|1052.4|1051.6|1051.4|19097
1630330210000|2021-08-30 13:30:10|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.4|3483
1630330220000|2021-08-30 13:30:20|1051.8|1051.4|1051|1050.8|1051.8|1051.4|1051|1050.6|5983
1630330230000|2021-08-30 13:30:30|1050.8|1050.6|1050.8|1050.4|1050.8|1050.8|1050.8|1050.4|321
1630330240000|2021-08-30 13:30:40|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.8|1050.4|347
1630330250000|2021-08-30 13:30:50|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|0
1630330260000|2021-08-30 13:31:00|1050.8|1050.8|1050.8|1050.6|1051|1050.8|1050.8|1050.6|0
1630330270000|2021-08-30 13:31:10|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|4700
1630330280000|2021-08-30 13:31:20|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|5519
1630330290000|2021-08-30 13:31:30|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|715
1630330300000|2021-08-30 13:31:40|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|917
1630330310000|2021-08-30 13:31:50|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|1630
1630330320000|2021-08-30 13:32:00|1052.4|1052|1052|1051.8|1052.4|1052|1052|1051.8|0
1630330330000|2021-08-30 13:32:10|1051.8|1051.6|1051|1050.6|1052|1051.6|1050.6|1050.4|21894
1630330340000|2021-08-30 13:32:20|1051.2|1050.8|1051|1050.6|1051.6|1051.2|1051|1050.6|2122
1630330350000|2021-08-30 13:32:30|1050.8|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.4|381
1630330360000|2021-08-30 13:32:40|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050|287
1630330370000|2021-08-30 13:32:50|1050.2|1050|1050|1049.8|1050.2|1050|1049.8|1049.6|4613
1630330380000|2021-08-30 13:33:00|1049.8|1049.6|1049.6|1049.2|1050|1049.6|1049.4|1049.2|2162
1630330390000|2021-08-30 13:33:10|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1630330400000|2021-08-30 13:33:20|1049.8||1050||1050||1049.8||0
1630330410000|2021-08-30 13:33:30|1049.8||1049.8||1049.8||1049.8||0
1630330420000|2021-08-30 13:33:40|1050||1049.8||1050||1049.8||0
1630330430000|2021-08-30 13:33:50|1049.6|1049.4|1049.8|1049.4|1049.8|1049.6|1049.4|1049.2|2628
1630330440000|2021-08-30 13:34:00|1049.6|1049.2|1048.4|1048|1049.8|1049.4|1048.4|1048|27723
1630330450000|2021-08-30 13:34:10|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048|518
1630330460000|2021-08-30 13:34:20|1048.4|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048|1354
1630330480000|2021-08-30 13:34:40|1048.4|1048|1048.8|1048.6|1049.2|1048.8|1048.4|1048|5618
1630330490000|2021-08-30 13:34:50|1049|1048.8|1049.2|1048.6|1049.2|1049|1049|1048.6|505
1630330500000|2021-08-30 13:35:00|1049|1048.4|1047.6|1047.2|1049|1048.4|1047.6|1047|34682
1630330510000|2021-08-30 13:35:10|1047.8|1047.4|1048|1047.6|1048|1047.8|1047.8|1047.4|1445
1630330520000|2021-08-30 13:35:20|1047.8|1047.4|1047.2|1047|1048|1047.6|1047.2|1047|4503
1630330530000|2021-08-30 13:35:30|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1047|1254
1630330540000|2021-08-30 13:35:40|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1047|555
1630330550000|2021-08-30 13:35:50|1047.2|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|2673
1630330560000|2021-08-30 13:36:00|1046.8|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|422
1630330570000|2021-08-30 13:36:10|1046.6|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.4|5707
1630330580000|2021-08-30 13:36:20|1046.6|1046.6|1047.2|1046.6|1047.2|1046.6|1046.6|1046.4|1124
1630330590000|2021-08-30 13:36:30|1047||1047||1047||1047||0
1630330600000|2021-08-30 13:36:40|1046.8|1046.4|1046.6|1046.4|1047|1046.6|1046.6|1046.4|0
1630330610000|2021-08-30 13:36:50|1046.8|1046.6|1047|1046.6|1047|1046.8|1046.8|1046.6|4934
1630330630000|2021-08-30 13:37:10||1046.8||1046.8||1046.8||1046.6|1100
1630330640000|2021-08-30 13:37:20|1047.2|1047|1047.2|1047|1047.4|1047|1047|1046.8|1459
1630330660000|2021-08-30 13:37:40|1047|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|750
1630330690000|2021-08-30 13:38:10|1047.2|1047|1047.2|1047|1047.2|1047|1047.2|1047|1048
1630330720000|2021-08-30 13:38:40|||||||||10
1630330740000|2021-08-30 13:39:00|1047.4|1047.2|1047.2|1047|1047.6|1047.2|1047|1046.8|3945
1630330750000|2021-08-30 13:39:10|1047|1046.8|1046.8|1046.4|1047|1046.8|1046.8|1046.4|1781
1630330760000|2021-08-30 13:39:20|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|17756
1630330770000|2021-08-30 13:39:30|1046.4|1046|1046.6|1046|1046.6|1046.2|1046.4|1046|0
1630330780000|2021-08-30 13:39:40|1046.4|1046.2|1045.8|1045.4|1046.6|1046.2|1045.6|1045.2|10146
1630330790000|2021-08-30 13:39:50|1046|1045.6|1045.8|1045.4|1046|1045.8|1045.6|1045.2|1696
1630330800000|2021-08-30 13:40:00|1045.6|1045.2|1045.4|1045.2|1045.6|1045.4|1045.4|1045.2|281
1630330810000|2021-08-30 13:40:10|1045.2|1045|1045|1044.6|1045.4|1045.2|1044.8|1044.6|7416
1630330820000|2021-08-30 13:40:20|1045.2|1045|1045.2|1044.8|1045.4|1045|1045|1044.8|9000
1630330830000|2021-08-30 13:40:30|1045||1045||1045.2||1045||192
1630330840000|2021-08-30 13:40:40|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|3808
1630330850000|2021-08-30 13:40:50|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|993
1630330860000|2021-08-30 13:41:00|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|575
1630330870000|2021-08-30 13:41:10|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.2|1044|16649
1630330880000|2021-08-30 13:41:20|1044.8|1044.6|1044|1043.6|1044.8|1044.6|1044|1043.6|21595
1630330890000|2021-08-30 13:41:30|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|363
1630330910000|2021-08-30 13:41:50|1043.4|1043.4|1044|1043.4|1044|1043.6|1043.4|1043.4|1846
1630330920000|2021-08-30 13:42:00|1043.8|1043.6|1044.4|1044|1044.6|1044.2|1043.8|1043.6|7500
1630330940000|2021-08-30 13:42:20|1044.2||1044.4||1044.4||1044.2||8
1630330960000|2021-08-30 13:42:40|1044.6|1044.2|1045|1044.6|1045|1044.6|1044.4|1044|1498
1630330970000|2021-08-30 13:42:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1630330980000|2021-08-30 13:43:00|1044.6|1044.4|1044.8|1044.4|1045|1044.8|1044.6|1044.2|2038
1630330990000|2021-08-30 13:43:10|1044.6||1044.8||1044.8||1044.6||0
1630331000000|2021-08-30 13:43:20|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.6|489
1630331020000|2021-08-30 13:43:40|1045.2|1044.8|1045.4|1045|1045.6|1045|1045.2|1044.8|1117
1630331030000|2021-08-30 13:43:50|1045.2|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|2245
1630331040000|2021-08-30 13:44:00|1045.2|1044.8|1044.6|1044.2|1045.4|1044.8|1044.4|1044.2|8941
1630331050000|2021-08-30 13:44:10|1044.4|1044|1044.8|1044.2|1044.8|1044.2|1044.2|1044|13270
1630331060000|2021-08-30 13:44:20|1045|1044.4|1044.8|1044.2|1045|1044.6|1044.6|1044|0
1630331070000|2021-08-30 13:44:30|1045|1044.4|1044.8|1044.2|1045|1044.6|1044.6|1044.2|0
1630331080000|2021-08-30 13:44:40|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|0
1630331090000|2021-08-30 13:44:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1630331100000|2021-08-30 13:45:00|1044.4|1044|1044.2|1043.8|1044.4|1044|1043.4|1043|7454
1630331110000|2021-08-30 13:45:10|1044|1043.6|1044.2|1043.6|1044.4|1043.8|1043.8|1043.4|2061
1630331120000|2021-08-30 13:45:20|1044|1043.8|1043.6|1043.2|1044|1043.8|1043.6|1043.2|214
1630331130000|2021-08-30 13:45:30|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|22
1630331140000|2021-08-30 13:45:40|1044|1043.6|1044.4|1043.8|1044.6|1044.2|1044|1043.4|1153
1630331150000|2021-08-30 13:45:50|1044.2|1043.6|1044.2|1043.8|1044.6|1044.2|1043.8|1043.6|31295
1630331160000|2021-08-30 13:46:00|1044.4|1044|1043.8|1043.4|1044.4|1044|1043.8|1043.4|870
1630331170000|2021-08-30 13:46:10|1043.6|1043.2|1044|1043.4|1044|1043.6|1043.6|1043.2|1441
1630331180000|2021-08-30 13:46:20|1043.8|1043.6|1043.8|1043.6|1044.2|1043.6|1043.8|1043.6|2342
1630331190000|2021-08-30 13:46:30|1043.6|1043.4|1043.8|1043.6|1044|1043.6|1043.6|1043.4|551
1630331200000|2021-08-30 13:46:40|1044|1043.4|1044.4|1044|1044.6|1044|1044|1043.4|113
1630331210000|2021-08-30 13:46:50|1044.6|1044.2|1044.4|1044|1044.8|1044.4|1044.4|1044|191
1630331220000|2021-08-30 13:47:00|1044.2|1043.8|1044.4|1043.8|1044.6|1044.2|1044|1043.8|408
1630331230000|2021-08-30 13:47:10||1044||1043.8||1044||1043.8|0
1630331240000|2021-08-30 13:47:20|1044.6|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1630331250000|2021-08-30 13:47:30|1044.6|1044.2|1044.6|1044.2|1045|1044.8|1044.4|1044.2|15119
1630331260000|2021-08-30 13:47:40|1044.4||1044.6||1044.6||1044.4||0
1630331270000|2021-08-30 13:47:50|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1044|635
1630331280000|2021-08-30 13:48:00|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1044|0
1630331290000|2021-08-30 13:48:10|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|497
1630331300000|2021-08-30 13:48:20|1044.6|1044.2|1044.8|1044.4|1044.8|1044.6|1044.6|1044.2|583
1630331310000|2021-08-30 13:48:30|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|295
1630331320000|2021-08-30 13:48:40|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044|1043.6|2916
1630331330000|2021-08-30 13:48:50|1044.4|1043.6|1044|1043.4|1044.4|1043.6|1043.8|1043.4|2841
1630331340000|2021-08-30 13:49:00|1043.8|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043|1755
1630331350000|2021-08-30 13:49:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043|1912
1630331360000|2021-08-30 13:49:20|1043.8|1043.4|1044.2|1043.8|1044.2|1043.8|1043.8|1043.4|837
1630331370000|2021-08-30 13:49:30|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.4|499
1630331380000|2021-08-30 13:49:40|1043.6||1043.8||1043.8||1043.6||0
1630331390000|2021-08-30 13:49:50|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.4|0
1630331400000|2021-08-30 13:50:00|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|0
1630331410000|2021-08-30 13:50:10|1044|1043.8|1043.8|1043.4|1044|1043.8|1043.8|1043.4|1715
1630331420000|2021-08-30 13:50:20|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1630331430000|2021-08-30 13:50:30|1044|1043.8|1043.8|1043.6|1044|1043.8|1043.8|1043.6|6700
1630331440000|2021-08-30 13:50:40|1044|1043.8|1043.8|1043.6|1044|1043.8|1043.8|1043.6|1031
1630331450000|2021-08-30 13:50:50|1044||1043.8||1044||1043.8||0
1630331460000|2021-08-30 13:51:00|1043.6|1043.4|1043.4|1043|1043.8|1043.4|1043|1042.8|12376
1630331470000|2021-08-30 13:51:10|1043.2|1043.2|1044|1043.8|1044|1043.8|1043.2|1043.2|4459
1630331480000|2021-08-30 13:51:20||1043.6||1043.6||1043.6||1043.6|1330
1630331490000|2021-08-30 13:51:30|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.6|1043.2|2051
1630331500000|2021-08-30 13:51:40|1043.8|1043.8|1044|1043.8|1044|1043.8|1043.8|1043.8|0
1630331510000|2021-08-30 13:51:50||1043.6||1043.8||1043.8||1043.6|833
1630331520000|2021-08-30 13:52:00|1043.8|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.4|617
1630331530000|2021-08-30 13:52:10|1043.8|1043.8|1044|1043.6|1044|1043.8|1043.8|1043.6|0
1630331540000|2021-08-30 13:52:20|1043.8|1043.8|1043.8|1043.6|1043.8|1043.8|1043.8|1043.6|0
1630331550000|2021-08-30 13:52:30|1043.6|1043.4|1043.4|1043|1043.6|1043.4|1043.2|1042.8|3914
1630331570000|2021-08-30 13:52:50|1043.2|1042.8|1043.6|1043|1043.6|1043.4|1043.2|1042.8|1976
1630331580000|2021-08-30 13:53:00|1043.4||1043.4||1043.4||1043.4||0
1630331590000|2021-08-30 13:53:10|1043.2||1043.4||1043.4||1043.2||300
1630331600000|2021-08-30 13:53:20|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|504
1630331610000|2021-08-30 13:53:30|1043.4|1043|1044|1043.6|1044|1043.6|1043.2|1043|863
1630331620000|2021-08-30 13:53:40|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|967
1630331630000|2021-08-30 13:53:50|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.4|2008
1630331640000|2021-08-30 13:54:00|1043.8|1043.4|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|0
1630331660000|2021-08-30 13:54:20|1043.6|1043.4|1043.8|1043.6|1043.8|1043.6|1043.6|1043.4|292
1630331670000|2021-08-30 13:54:30||1043.4||1043.4||1043.4||1043.4|0
1630331700000|2021-08-30 13:55:00|1043.6|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|934
1630331710000|2021-08-30 13:55:10||1043.6||1043.6||1043.6||1043.4|0
1630331720000|2021-08-30 13:55:20||1043.4||1043.6||1043.6||1043.4|300
1630331760000|2021-08-30 13:56:00|1043.6|1043.4|1043.8|1043.6|1043.8|1043.6|1043.6|1043.4|611
1630331770000|2021-08-30 13:56:10|1043.6|1043.4|1044|1043.8|1044|1043.8|1043.4|1043.2|16687
1630331780000|2021-08-30 13:56:20|1043.8|1043.6|1044.6|1044.4|1044.6|1044.4|1043.8|1043.6|5422
1630331790000|2021-08-30 13:56:30|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1630331800000|2021-08-30 13:56:40||1044.8||1044.8||1044.8||1044.8|0
1630331810000|2021-08-30 13:56:50|1045.2|1045|1045.6|1045.2|1045.6|1045.4|1045.2|1045|1637
1630331820000|2021-08-30 13:57:00|1045.4|1045|1044.6|1044.2|1045.4|1045|1044.6|1044.2|5946
1630331830000|2021-08-30 13:57:10|1044.4||1044.4||1044.6||1044.4||96
1630331840000|2021-08-30 13:57:20|1044.6||1044.6||1044.6||1044.6||0
1630331850000|2021-08-30 13:57:30|1044.4|1044.4|1044.6|1044.4|1044.6|1044.4|1044.4|1044.2|0
1630331860000|2021-08-30 13:57:40|1044.8|1044.2|1044.8|1044.4|1045|1044.6|1044.8|1044.2|206
1630331870000|2021-08-30 13:57:50|1044.6|1044.2|1045.2|1045|1045.2|1045|1044.6|1044.2|35795
1630331880000|2021-08-30 13:58:00|1045.4|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|1798
1630331890000|2021-08-30 13:58:10|1045.4|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|0
1630331900000|2021-08-30 13:58:20|1045.4||1045.2||1045.4||1045.2||585
1630331910000|2021-08-30 13:58:30|1045.4|1044.8|1044.8|1044.4|1045.4|1044.8|1044.8|1044.4|12077
1630331930000|2021-08-30 13:58:50|1044.6|1044.6|1044.6|1044.4|1044.8|1044.6|1044.6|1044.4|0
1630331940000|2021-08-30 13:59:00|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|7256
1630331970000|2021-08-30 13:59:30|1045.2|1045|1045.8|1045.4|1046|1045.4|1045.2|1045|11185
1630331980000|2021-08-30 13:59:40|1046|1045.6|1045.8|1045.6|1046|1045.8|1045.8|1045.6|956
1630331990000|2021-08-30 13:59:50|1046||1046||1046||1046||0
1630332000000|2021-08-30 14:00:00|1045.8|1045.4|1045.8|1045.4|1046|1045.4|1045.8|1045.4|1061
1630332010000|2021-08-30 14:00:10|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|2801
1630332020000|2021-08-30 14:00:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|0
1630332030000|2021-08-30 14:00:30|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1045|1982
1630332050000|2021-08-30 14:00:50|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.4|1045|0
1630332060000|2021-08-30 14:01:00|1045.4|1045.2|1044.6|1044|1045.4|1045.2|1044|1043.8|24425
1630332070000|2021-08-30 14:01:10||1044.2||1044.2||1044.2||1044|0
1630332080000|2021-08-30 14:01:20|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1630332090000|2021-08-30 14:01:30|1044.4||1044.6||1044.6||1044.4||0
1630332100000|2021-08-30 14:01:40|1044.4|1044|1043.6|1043.4|1044.4|1044|1043.2|1042.8|16366
1630332110000|2021-08-30 14:01:50|1043.8|1043.6|1044|1043.4|1044|1043.6|1043.8|1043.4|1396
1630332120000|2021-08-30 14:02:00|1043.8|1043.6|1043.8|1043.6|1044|1043.6|1043.6|1043.4|1263
1630332150000|2021-08-30 14:02:30|1043.6|1043.4|1043|1042.4|1043.6|1043.4|1042.4|1042.2|56525
1630332160000|2021-08-30 14:02:40|1042.8|1042.6|1043.2|1042.8|1043.2|1043|1042.8|1042.6|2426
1630332170000|2021-08-30 14:02:50|1043|1043|1043|1042.6|1043.2|1043|1042.8|1042.6|3597
1630332190000|2021-08-30 14:03:10|1042.6|1042.4|1043|1042.4|1043|1042.8|1042.6|1042.2|15238
1630332200000|2021-08-30 14:03:20|1043.2|1042.6|1043.4|1043|1043.6|1043.4|1043.2|1042.6|1399
1630332210000|2021-08-30 14:03:30|1043.6|1043.2|1043.6|1043.2|1043.8|1043.2|1043.6|1043.2|690
1630332220000|2021-08-30 14:03:40|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|1076
1630332230000|2021-08-30 14:03:50|1043.4|1043|1043|1042.8|1043.4|1043|1043|1042.8|4103
1630332240000|2021-08-30 14:04:00|1042.8|1042.6|1043|1042.4|1043|1042.6|1042.8|1042.4|680
1630332250000|2021-08-30 14:04:10||1042.6||1042.4||1042.8||1042.4|0
1630332260000|2021-08-30 14:04:20|1042.8|1042.2|1042|1041.8|1042.8|1042.2|1041.8|1041.6|14738
1630332270000|2021-08-30 14:04:30|1042.2|1041.6|1042|1041.6|1042.2|1042|1041.6|1041.4|17101
1630332280000|2021-08-30 14:04:40|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.8|1041.4|1234
1630332290000|2021-08-30 14:04:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1000
1630332300000|2021-08-30 14:05:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1630332320000|2021-08-30 14:05:20|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.4|527
1630332330000|2021-08-30 14:05:30|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.4|0
1630332340000|2021-08-30 14:05:40|1041.8||1041.8||1042||1041.8||0
1630332350000|2021-08-30 14:05:50|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.8|244
1630332360000|2021-08-30 14:06:00|1042.2|1042|1042|1041.8|1042.4|1042|1042|1041.6|1961
1630332370000|2021-08-30 14:06:10|1042.2||1042.2||1042.4||1042.2||4400
1630332380000|2021-08-30 14:06:20|1042.4||1042.2||1042.4||1042.2||0
1630332400000|2021-08-30 14:06:40|1042|1041.6|1042.8|1042.4|1043|1042.6|1041.8|1041.4|20594
1630332410000|2021-08-30 14:06:50||1042.2||1042.4||1042.4||1042.2|0
1630332420000|2021-08-30 14:07:00|1043|1042.2|1042.6|1042.2|1043|1042.2|1042.6|1042.2|0
1630332430000|2021-08-30 14:07:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1630332440000|2021-08-30 14:07:20|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|0
1630332450000|2021-08-30 14:07:30|1042.6|1042.2|1042.8|1042.6|1042.8|1042.6|1042.6|1042.2|0
1630332460000|2021-08-30 14:07:40|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|3000
1630332480000|2021-08-30 14:08:00|1042.8|1042.2|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|3345
1630332490000|2021-08-30 14:08:10|1042.4|1042|1042.2|1041.8|1042.6|1042|1042|1041.6|3650
1630332500000|2021-08-30 14:08:20|1042|1042|1042.2|1042|1042.2|1042|1042|1042|0
1630332510000|2021-08-30 14:08:30|1042|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.8|4255
1630332530000|2021-08-30 14:08:50||1042||1042||1042||1042|0
1630332540000|2021-08-30 14:09:00||1041.8||1042||1042||1041.8|0
1630332550000|2021-08-30 14:09:10|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|520
1630332560000|2021-08-30 14:09:20|1042|1042|1042.2|1042|1042.2|1042|1042|1041.8|1494
1630332570000|2021-08-30 14:09:30|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|1547
1630332590000|2021-08-30 14:09:50||1042||1042||1042||1042|0
1630332600000|2021-08-30 14:10:00|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|10530
1630332620000|2021-08-30 14:10:20|1042.4|1042|1042.6|1042.2|1042.8|1042.4|1042.4|1042|6575
1630332630000|2021-08-30 14:10:30|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|1042
1630332650000|2021-08-30 14:10:50|1042.6||1042.8||1042.8||1042.6||0
1630332660000|2021-08-30 14:11:00|1043|1042.6|1043|1042.6|1043|1042.8|1043|1042.6|1130
1630332670000|2021-08-30 14:11:10|1043.2|1043|1043.4|1043|1043.4|1043|1043|1042.8|8106
1630332680000|2021-08-30 14:11:20|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|32
1630332690000|2021-08-30 14:11:30|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|0
1630332700000|2021-08-30 14:11:40|1043.8||1043.8||1043.8||1043.8||0
1630332710000|2021-08-30 14:11:50|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|2845
1630332730000|2021-08-30 14:12:10|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|0
1630332740000|2021-08-30 14:12:20|1043.6|1043.6|1043.8|1043.6|1044|1043.8|1043.6|1043.6|1374
1630332750000|2021-08-30 14:12:30|1043.6|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.4|777
1630332760000|2021-08-30 14:12:40|1043.8||1043.8||1043.8||1043.8||0
1630332770000|2021-08-30 14:12:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.2|1043|18414
1630332780000|2021-08-30 14:13:00|1043.4|1043.4|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|585
1630332800000|2021-08-30 14:13:20||1043.6||1043.6||1043.6||1043.6|0
1630332810000|2021-08-30 14:13:30|1044|1043.8|1044.2|1043.8|1044.4|1044.2|1044|1043.6|13563
1630332820000|2021-08-30 14:13:40|1044|1043.6|1043.6|1043.4|1044|1043.6|1043.6|1043.4|4051
1630332830000|2021-08-30 14:13:50|1043.8|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.6|5131
1630332840000|2021-08-30 14:14:00|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|3008
1630332850000|2021-08-30 14:14:10|1043.6|1043.2|1043.8|1043.4|1043.8|1043.6|1043.4|1043.2|1142
1630332880000|2021-08-30 14:14:40|1044|1043.6|1044.2|1043.8|1044.4|1044|1044|1043.6|4217
1630332890000|2021-08-30 14:14:50|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1630332900000|2021-08-30 14:15:00|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|2008
1630332910000|2021-08-30 14:15:10||1044.2||1044||1044.2||1044|0
1630332920000|2021-08-30 14:15:20|1044.6|1044.2|1044.8|1044.4|1045|1044.6|1044.6|1044.2|410
1630332930000|2021-08-30 14:15:30|1045|1044.6|1044.8|1044.6|1045.2|1044.8|1044.8|1044.6|192
1630332950000|2021-08-30 14:15:50|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|3696
1630332960000|2021-08-30 14:16:00|1044.4|1044.4|1044.4|1044|1044.6|1044.4|1044.4|1044|4003
1630332970000|2021-08-30 14:16:10|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|158
1630332980000|2021-08-30 14:16:20|1044.6||1044.6||1044.6||1044.6||0
1630332990000|2021-08-30 14:16:30|1044.4|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044|0
1630333000000|2021-08-30 14:16:40|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|191
1630333020000|2021-08-30 14:17:00|1044.8|1044.4|1045.4|1045|1045.4|1045|1044.6|1044.4|7692
1630333030000|2021-08-30 14:17:10|1045.2|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.8|0
1630333040000|2021-08-30 14:17:20|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.4|1044.2|4359
1630333050000|2021-08-30 14:17:30|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1630333070000|2021-08-30 14:17:50||1044.2||1044.4||1044.4||1044.2|0
1630333080000|2021-08-30 14:18:00|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.4|1044|491
1630333090000|2021-08-30 14:18:10|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|2880
1630333100000|2021-08-30 14:18:20|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|1089
1630333110000|2021-08-30 14:18:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1630333120000|2021-08-30 14:18:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045|0
1630333130000|2021-08-30 14:18:50|1045.4|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045.4|0
1630333140000|2021-08-30 14:19:00|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1004
1630333150000|2021-08-30 14:19:10|1045.6|1045.2|1045.6|1045.2|1045.8|1045.2|1045.4|1045|1324
1630333160000|2021-08-30 14:19:20|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|408
1630333170000|2021-08-30 14:19:30|1045|1045|1045.2|1044.8|1045.2|1045|1045|1044.8|191
1630333180000|2021-08-30 14:19:40|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1630333190000|2021-08-30 14:19:50|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1630333200000|2021-08-30 14:20:00|1045|1045|1045.4|1044.8|1045.4|1045|1045|1044.8|7
1630333210000|2021-08-30 14:20:10|1045.2|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|1122
1630333220000|2021-08-30 14:20:20|1045.4|1045|1045.2|1044.8|1045.4|1045.2|1045|1044.8|13237
1630333230000|2021-08-30 14:20:30|1045.4|1045|1045.2|1045|1045.4|1045.2|1045.2|1044.8|79
1630333240000|2021-08-30 14:20:40|1045.4|1045.2|1045.6|1045.4|1045.8|1045.4|1045.2|1044.8|5425
1630333250000|2021-08-30 14:20:50|1045.8||1045.6||1045.8||1045.6||0
1630333260000|2021-08-30 14:21:00|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|284
1630333270000|2021-08-30 14:21:10|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1630333280000|2021-08-30 14:21:20|1045.2||1045.4||1045.4||1045.2||0
1630333290000|2021-08-30 14:21:30|1045.2|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.8|2358
1630333300000|2021-08-30 14:21:40|1045.4||1045.2||1045.4||1045.2||0
1630333310000|2021-08-30 14:21:50|1045|1044.6|1044.8|1044.4|1045.2|1044.6|1044.6|1044.4|0
1630333320000|2021-08-30 14:22:00|1045|1044.6|1045.2|1044.6|1045.2|1044.8|1044.6|1044.2|2903
1630333330000|2021-08-30 14:22:10|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.2|1044.8|0
1630333340000|2021-08-30 14:22:20|1045.2||1045.2||1045.4||1045.2||0
1630333350000|2021-08-30 14:22:30|1045.4||1045.4||1045.4||1045.2||0
1630333360000|2021-08-30 14:22:40|1045.2||1045.4||1045.4||1045.2||0
1630333370000|2021-08-30 14:22:50|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|1000
1630333380000|2021-08-30 14:23:00|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1630333390000|2021-08-30 14:23:10|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|3439
1630333400000|2021-08-30 14:23:20|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1630333410000|2021-08-30 14:23:30|1045.2||1045.2||1045.2||1045.2||0
1630333420000|2021-08-30 14:23:40|1045.4|1045.2|1045.6|1045.4|1045.6|1045.4|1045.2|1045|6909
1630333430000|2021-08-30 14:23:50|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|0
1630333440000|2021-08-30 14:24:00|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|493
1630333450000|2021-08-30 14:24:10|1045.8||1046||1046||1045.8||0
1630333460000|2021-08-30 14:24:20|1045.8||1045.8||1045.8||1045.8||0
1630333490000|2021-08-30 14:24:50|||||||||797
1630333500000|2021-08-30 14:25:00|1046|1045.8|1046.2|1045.8|1046.4|1046|1045.8|1045.8|1514
1630333510000|2021-08-30 14:25:10|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1630333520000|2021-08-30 14:25:20|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|495
1630333530000|2021-08-30 14:25:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|3388
1630333540000|2021-08-30 14:25:40|1046|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.4|0
1630333550000|2021-08-30 14:25:50||1045.4||1045.4||1045.4||1045.4|0
1630333560000|2021-08-30 14:26:00|1045.6|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|0
1630333570000|2021-08-30 14:26:10|1045.6||1045.8||1045.8||1045.6||248
1630333580000|2021-08-30 14:26:20|1046|1045.6|1046.2|1046|1046.4|1046|1045.8|1045.6|3582
1630333590000|2021-08-30 14:26:30||1045.8||1046||1046||1045.8|1352
1630333600000|2021-08-30 14:26:40|1046.4||1046.4||1046.4||1046.4||0
1630333610000|2021-08-30 14:26:50|1046.2||1046.2||1046.2||1046.2||0
1630333620000|2021-08-30 14:27:00|1046.4|1046.2|1046.6|1046|1046.6|1046.4|1046.4|1046|6557
1630333630000|2021-08-30 14:27:10|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|0
1630333640000|2021-08-30 14:27:20|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|528
1630333660000|2021-08-30 14:27:40||1046||1046.4||1046.4||1046|0
1630333670000|2021-08-30 14:27:50||1046.2||1046.4||1046.4||1046.2|352
1630333680000|2021-08-30 14:28:00||1046.2||1046.2||1046.2||1046.2|1469
1630333690000|2021-08-30 14:28:10|1046.4||1046.6||1046.6||1046.4||1000
1630333700000|2021-08-30 14:28:20|||||||||67
1630333710000|2021-08-30 14:28:30|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|0
1630333720000|2021-08-30 14:28:40|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.4|1046|310
1630333740000|2021-08-30 14:29:00|1046.2|1046|1046.2|1046|1046.2|1046|1046.2|1046|46
1630333760000|2021-08-30 14:29:20|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1045.8|1045.4|13045
1630333770000|2021-08-30 14:29:30||1046||1045.8||1046||1045.8|0
1630333780000|2021-08-30 14:29:40|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1046.4|1046|6822
1630333800000|2021-08-30 14:30:00|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.6|1046.2|1719
1630333810000|2021-08-30 14:30:10|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.2|1046|317
1630333830000|2021-08-30 14:30:30|1046.2|1046|1046|1045.6|1046.4|1046|1046|1045.6|5190
1630333840000|2021-08-30 14:30:40|1045.8||1046||1046||1045.8||0
1630333850000|2021-08-30 14:30:50|1045.8||1046||1046||1045.8||0
1630333860000|2021-08-30 14:31:00|1046.2|1045.8|1046|1045.8|1046.2|1045.8|1046|1045.6|0
1630333870000|2021-08-30 14:31:10|1046.2|1046|1046.4|1046|1046.6|1046.2|1046.2|1046|142
1630333890000|2021-08-30 14:31:30|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.2|1046|4932
1630333900000|2021-08-30 14:31:40|1046.4||1046.4||1046.4||1046.4||0
1630333920000|2021-08-30 14:32:00||1046||1046||1046||1046|550
1630333930000|2021-08-30 14:32:10|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|0
1630333940000|2021-08-30 14:32:20|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|0
1630333960000|2021-08-30 14:32:40|1046.4||1046.4||1046.4||1046.4||0
1630333970000|2021-08-30 14:32:50|1046.2|1046|1046.2|1046|1046.4|1046|1046.2|1046|407
1630333980000|2021-08-30 14:33:00|1046.4|1045.8|1046.4|1046.2|1046.4|1046.2|1046.4|1045.8|1107
1630333990000|2021-08-30 14:33:10||1046||1046||1046||1046|0
1630334000000|2021-08-30 14:33:20||1046.2||1046.2||1046.2||1046.2|0
1630334020000|2021-08-30 14:33:40|1046.6|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.2|486
1630334030000|2021-08-30 14:33:50|1046.8||1046.8||1046.8||1046.8||0
1630334040000|2021-08-30 14:34:00|1046.6|1046.2|1046.2|1046|1046.6|1046.2|1045.8|1045.6|30084
1630334050000|2021-08-30 14:34:10|1046.4||1046.4||1046.4||1046.4||0
1630334060000|2021-08-30 14:34:20|1046.2|1046.2|1046.4|1046|1046.4|1046.2|1046.2|1046|4
1630334090000|2021-08-30 14:34:50||1046.2||1046||1046.2||1046|0
1630334100000|2021-08-30 14:35:00||1046.2||1046.2||1046.2||1046.2|27
1630334110000|2021-08-30 14:35:10||1046||1046||1046||1046|0
1630334140000|2021-08-30 14:35:40|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.6|1046.2|1286
1630334170000|2021-08-30 14:36:10|1046.8|1046.6|1046.6|1046.4|1046.8|1046.6|1046.6|1046.4|1841
1630334180000|2021-08-30 14:36:20|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|589
1630334200000|2021-08-30 14:36:40|1047|1046.8|1047|1046.8|1047|1046.8|1047|1046.6|1085
1630334210000|2021-08-30 14:36:50|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1006
1630334230000|2021-08-30 14:37:10|1047|1046.4|1046.8|1046.4|1047|1046.4|1046.8|1046.4|300
1630334270000|2021-08-30 14:37:50||1046.6||1046.4||1046.6||1046.4|0
1630334280000|2021-08-30 14:38:00|1047|1046.8|1046.4|1046.2|1047|1046.8|1046.4|1046|10503
1630334290000|2021-08-30 14:38:10|1046.2|1046|1046|1045.8|1046.2|1046|1046|1045.6|5535
1630334300000|2021-08-30 14:38:20|1046.2||1046.2||1046.2||1046.2||4
1630334310000|2021-08-30 14:38:30|1046.4||1046.2||1046.4||1046.2||0
1630334320000|2021-08-30 14:38:40|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|0
1630334330000|2021-08-30 14:38:50|1045.8|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|322
1630334340000|2021-08-30 14:39:00|1045.4|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045|0
1630334350000|2021-08-30 14:39:10|1045.4|1045.4|1045.6|1045.4|1045.8|1045.4|1045.4|1045.2|1378
1630334360000|2021-08-30 14:39:20|1045.8|1045.6|1046|1045.8|1046|1045.8|1045.8|1045.4|2184
1630334370000|2021-08-30 14:39:30||1045.6||1045.6||1045.6||1045.6|0
1630334380000|2021-08-30 14:39:40||1045.8||1045.8||1045.8||1045.8|0
1630334400000|2021-08-30 14:40:00|1045.8|1045.6|1046|1045.8|1046|1045.8|1045.8|1045.6|1000
1630334420000|2021-08-30 14:40:20|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|416
1630334440000|2021-08-30 14:40:40|1045.8||1046||1046||1045.8||0
1630334450000|2021-08-30 14:40:50|1046.2|1045.8|1046.2|1046|1046.4|1046|1046.2|1045.8|2300
1630334480000|2021-08-30 14:41:20|1046.4|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046.2|4213
1630334490000|2021-08-30 14:41:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|0
1630334500000|2021-08-30 14:41:40|1046.6||1046.6||1046.6||1046.6||44
1630334520000|2021-08-30 14:42:00|1046.4|1046.2|1046.2|1046|1046.4|1046.2|1046.2|1046|3664
1630334550000|2021-08-30 14:42:30|1046.4||1046.2||1046.4||1046.2||0
1630334560000|2021-08-30 14:42:40|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|349
1630334580000|2021-08-30 14:43:00|1046||1046.2||1046.2||1046||0
1630334610000|2021-08-30 14:43:30|1046|1045.6|1046|1045.8|1046|1045.8|1046|1045.6|3900
1630334620000|2021-08-30 14:43:40||1045.6||1045.8||1045.8||1045.6|0
1630334640000|2021-08-30 14:44:00|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.8|2019
1630334650000|2021-08-30 14:44:10||1046||1046||1046||1046|0
1630334660000|2021-08-30 14:44:20|1046.4||1046.4||1046.4||1046.4||0
1630334670000|2021-08-30 14:44:30|1046.2|1046.2|1046.4|1046.2|1046.6|1046.2|1046.2|1046.2|0
1630334680000|2021-08-30 14:44:40|||||||||450
1630334690000|2021-08-30 14:44:50|1046.6|1046.4|1046.6|1046.2|1046.8|1046.4|1046.4|1046|8345
1630334700000|2021-08-30 14:45:00|1046.4||1046.4||1046.4||1046.4||0
1630334710000|2021-08-30 14:45:10||1046||1046||1046||1046|166
1630334720000|2021-08-30 14:45:20||1046.2||1046.2||1046.2||1046.2|0
1630334730000|2021-08-30 14:45:30||1046||1046||1046.2||1046|1632
1630334740000|2021-08-30 14:45:40|1046.2|1045.8|1045.6|1045.2|1046.4|1046|1045.4|1045.2|6023
1630334750000|2021-08-30 14:45:50|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1630334760000|2021-08-30 14:46:00||1045.4||1045.2||1045.4||1045.2|0
1630334780000|2021-08-30 14:46:20||1045.4||1045.2||1045.4||1045.2|0
1630334820000|2021-08-30 14:47:00||1045.4||1045.2||1045.4||1045.2|0
1630334830000|2021-08-30 14:47:10|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1630334840000|2021-08-30 14:47:20|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|158
1630334850000|2021-08-30 14:47:30|1045.4|1044.8|1044.6|1044.4|1045.4|1045|1044.4|1044.2|20714
1630334860000|2021-08-30 14:47:40|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|1044.2|1044|2968
1630334880000|2021-08-30 14:48:00|1044.2|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|0
1630334910000|2021-08-30 14:48:30||1044.2||1044.2||1044.2||1044.2|0
1630334940000|2021-08-30 14:49:00||1044||1044||1044||1044|271
1630334960000|2021-08-30 14:49:20|1044.2|1044.2|1044.4|1044|1044.6|1044.4|1044.2|1044|6970
1630334980000|2021-08-30 14:49:40|1044.2|1043.8|1044.2|1043.8|1044.2|1044|1044|1043.8|1655
1630334990000|2021-08-30 14:49:50|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|4136
1630335000000|2021-08-30 14:50:00|1044.6||1044.4||1044.6||1044.4||0
1630335020000|2021-08-30 14:50:20|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|192
1630335030000|2021-08-30 14:50:30|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|3008
1630335050000|2021-08-30 14:50:50|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1044|2093
1630335060000|2021-08-30 14:51:00|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1630335070000|2021-08-30 14:51:10|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1630335110000|2021-08-30 14:51:50|1044.4|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|328
1630335120000|2021-08-30 14:52:00||1044.4||1044.4||1044.4||1044.2|295
1630335130000|2021-08-30 14:52:10|1044.4|1044.2|1044.4|1044|1044.4|1044.2|1044.4|1043.8|767
1630335150000|2021-08-30 14:52:30|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1053
1630335160000|2021-08-30 14:52:40|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1630335170000|2021-08-30 14:52:50|1044.4|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044|0
1630335180000|2021-08-30 14:53:00|1044.4|1044|1044.4|1044|1044.6|1044|1044.4|1044|0
1630335190000|2021-08-30 14:53:10||1044.2||1044.2||1044.2||1044.2|0
1630335220000|2021-08-30 14:53:40|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|1889
1630335230000|2021-08-30 14:53:50|1044.4|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044.2|829
1630335240000|2021-08-30 14:54:00|1044.6||1044.6||1044.6||1044.6||0
1630335300000|2021-08-30 14:55:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.8|1044.4|1574
1630335320000|2021-08-30 14:55:20|1044.6||1044.8||1044.8||1044.6||500
1630335330000|2021-08-30 14:55:30|1044.6||1044.6||1044.8||1044.6||0
1630335380000|2021-08-30 14:56:20|1044.4|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|2390
1630335400000|2021-08-30 14:56:40|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|2961
1630335420000|2021-08-30 14:57:00|1044.8|1044.2|1044.8|1044.4|1044.8|1044.6|1044.8|1044.2|2702
1630335440000|2021-08-30 14:57:20|1044.6|1044.6|1044.8|1044.6|1045|1044.6|1044.6|1044.4|1343
1630335470000|2021-08-30 14:57:50|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|277
1630335480000|2021-08-30 14:58:00|1044.8||1044.6||1044.8||1044.6||0
1630335490000|2021-08-30 14:58:10|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|1044.6|1044.4|428
1630335520000|2021-08-30 14:58:40|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|837
1630335530000|2021-08-30 14:58:50|1044.6||1044.6||1044.6||1044.6||0
1630335540000|2021-08-30 14:59:00|1044.8||1044.8||1044.8||1044.6||0
1630335550000|2021-08-30 14:59:10||1044.6||1044.4||1044.6||1044.4|0
1630335560000|2021-08-30 14:59:20|1044.6|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|0
1630335570000|2021-08-30 14:59:30|1044.6|1044.2|1044.4|1044.2|1044.8|1044.2|1044.4|1044.2|412
1630335580000|2021-08-30 14:59:40|1044.6|1044|1044.6|1044.4|1044.6|1044.4|1044.6|1044|2077
1630335590000|2021-08-30 14:59:50|1044.4|1044.2|1044.4|1044|1044.4|1044.2|1044.4|1044|0
1630335610000|2021-08-30 15:00:10|1044.2||1044.4||1044.4||1044.2||0
1630335630000|2021-08-30 15:00:30|1044.6|1044.2|1044.6|1044.2|1044.8|1044.2|1044.6|1044.2|5316
1630335680000|2021-08-30 15:01:20|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|1241
1630335690000|2021-08-30 15:01:30|1044.2|1044.2|1044.6|1044.2|1044.6|1044.4|1044.2|1044|13090
1630335710000|2021-08-30 15:01:50|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.8|1044.4|1057
1630335720000|2021-08-30 15:02:00|1045|1044.6|1045.2|1045|1045.4|1045|1045|1044.6|2000
1630335730000|2021-08-30 15:02:10|1045|1044.8|1045|1044.8|1045|1044.8|1044.8|1044.6|2846
1630335740000|2021-08-30 15:02:20|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|4
1630335750000|2021-08-30 15:02:30|1045|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.8|3905
1630335760000|2021-08-30 15:02:40|1044.8|1044.6|1044.2|1043.8|1044.8|1044.6|1044.2|1043.8|6840
1630335770000|2021-08-30 15:02:50|1044|1043.6|1044|1043.6|1044|1043.8|1044|1043.6|0
1630335780000|2021-08-30 15:03:00|1043.8|1043.4|1043.6|1043.2|1044|1043.6|1043.6|1043.2|395
1630335790000|2021-08-30 15:03:10|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|191
1630335800000|2021-08-30 15:03:20|1044|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.4|0
1630335820000|2021-08-30 15:03:40||1043.4||1043.4||1043.4||1043.4|0
1630335830000|2021-08-30 15:03:50||1043.6||1043.6||1043.6||1043.6|0
1630335850000|2021-08-30 15:04:10|1044||1044||1044||1044||1172
1630335860000|2021-08-30 15:04:20|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|3882
1630335870000|2021-08-30 15:04:30|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1630335910000|2021-08-30 15:05:10|1043.6|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|1800
1630335930000|2021-08-30 15:05:30|1043.6|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043.2|0
1630335960000|2021-08-30 15:06:00|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.4|1043.2|1893
1630335970000|2021-08-30 15:06:10|1043.8||1043.6||1043.8||1043.6||369
1630335990000|2021-08-30 15:06:30|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|2497
1630336030000|2021-08-30 15:07:10|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|4300
1630336040000|2021-08-30 15:07:20|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1630336080000|2021-08-30 15:08:00|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|249
1630336100000|2021-08-30 15:08:20|1043.8|1043.4|1043.8|1043.6|1044|1043.6|1043.8|1043.4|4253
1630336110000|2021-08-30 15:08:30|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|1100
1630336140000|2021-08-30 15:09:00|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|333
1630336170000|2021-08-30 15:09:30|1043.4|1043|1043.2|1043|1043.4|1043|1043|1042.6|5055
1630336190000|2021-08-30 15:09:50|1043.4|1043.2|1043.4|1043|1043.6|1043.4|1043.2|1043|18032
1630336200000|2021-08-30 15:10:00|1043.6|1043.2|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|0
1630336210000|2021-08-30 15:10:10|1043.4|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043.2|10000
1630336220000|2021-08-30 15:10:20|1043.4||1043.4||1043.4||1043.4||0
1630336230000|2021-08-30 15:10:30|1043.6||1043.6||1043.6||1043.6||0
1630336240000|2021-08-30 15:10:40|1043.4||1043.4||1043.6||1043.4||0
1630336250000|2021-08-30 15:10:50|1043.2|1043|1043.4|1043|1043.4|1043|1043.2|1043|600
1630336270000|2021-08-30 15:11:10|1043.6|1043.2|1043.8|1043.4|1044|1043.4|1043.6|1043.2|330
1630336280000|2021-08-30 15:11:20|1043.6|1043.2|1043.6|1043.4|1043.8|1043.4|1043.4|1043.2|7708
1630336290000|2021-08-30 15:11:30|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|0
1630336310000|2021-08-30 15:11:50|1043.2|1043|1043.2|1043|1043.2|1043|1043.2|1043|1853
1630336320000|2021-08-30 15:12:00|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|2180
1630336330000|2021-08-30 15:12:10||1043||1043||1043||1043|330
1630336340000|2021-08-30 15:12:20|1043.2||1043.2||1043.2||1043.2||3000
1630336360000|2021-08-30 15:12:40|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.8|1767
1630336380000|2021-08-30 15:13:00|||||||||5151
1630336390000|2021-08-30 15:13:10|||||||||100
1630336400000|2021-08-30 15:13:20|1043.2|1043|1043.2|1042.8|1043.4|1043.2|1043.2|1042.8|4345
1630336420000|2021-08-30 15:13:40|1043.4|1043|1043.4|1043.2|1043.4|1043.2|1043.2|1043|1039
1630336460000|2021-08-30 15:14:20|||||||||4031
1630336470000|2021-08-30 15:14:30|||||||||6796
1630336500000|2021-08-30 15:15:00|1043.2|1043|1043.4|1043|1043.4|1043|1043.2|1043|803
1630336510000|2021-08-30 15:15:10|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|120
1630336530000|2021-08-30 15:15:30|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|12514
1630336540000|2021-08-30 15:15:40|1043.2|1043.2|1043.6|1043.4|1043.8|1043.4|1043.2|1043|4633
1630336550000|2021-08-30 15:15:50||1043.2||1043.2||1043.4||1043.2|200
1630336570000|2021-08-30 15:16:10|1043.4|1043|1043.6|1043.2|1043.6|1043.4|1043.4|1043|14875
1630336580000|2021-08-30 15:16:20|1043.4|1043|1043.4|1043.2|1043.4|1043.2|1043.4|1043|7665
1630336590000|2021-08-30 15:16:30|1043.2|1043|1043|1042.6|1043.4|1043|1042.8|1042.6|27269
1630336600000|2021-08-30 15:16:40|1042.8|1042.8|1042.6|1042.4|1043|1042.8|1042.6|1042.4|3467
1630336610000|2021-08-30 15:16:50||1042.2||1042.2||1042.2||1042.2|1090
1630336620000|2021-08-30 15:17:00||1042.4||1042.2||1042.4||1042.2|2021
1630336650000|2021-08-30 15:17:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.2|1042|11761
1630336660000|2021-08-30 15:17:40|1042.6|1042.2|1042.6|1042.4|1042.8|1042.6|1042.2|1042|27868
1630336690000|2021-08-30 15:18:10|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|5330
1630336700000|2021-08-30 15:18:20|1042.4|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|515
1630336710000|2021-08-30 15:18:30|1042.4|1042.4|1042.6|1042.2|1043|1042.6|1042.4|1042.2|2873
1630336720000|2021-08-30 15:18:40||1042.4||1042.2||1042.4||1042.2|0
1630336730000|2021-08-30 15:18:50|1042.8|1042.4|1043|1042.8|1043.2|1042.8|1042.8|1042.4|3557
1630336750000|2021-08-30 15:19:10|1042|1041.8|1042.6|1042.2|1042.8|1042.6|1042|1041.8|127764
1630336760000|2021-08-30 15:19:20|1042.8|1042.4|1043|1042.8|1043.2|1042.8|1042.8|1042.4|35648
1630336770000|2021-08-30 15:19:30|1043.2|1043|1043.2|1042.8|1043.2|1043|1043.2|1042.8|168
1630336780000|2021-08-30 15:19:40|1043|1042.6|1042.6|1042.4|1043|1042.6|1042.6|1042.2|5401
1630336790000|2021-08-30 15:19:50||1042.2||1042.2||1042.2||1042.2|2159
1630336800000|2021-08-30 15:20:00|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1042|674
1630336810000|2021-08-30 15:20:10|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|3642
1630336820000|2021-08-30 15:20:20||1042.2||1042||1042.2||1042|4352
1630336830000|2021-08-30 15:20:30|1042.2|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|2022
1630336840000|2021-08-30 15:20:40|1042.6|1042.2|1042.4|1042|1042.6|1042.4|1042.2|1042|3534
1630336860000|2021-08-30 15:21:00|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|3066
1630336870000|2021-08-30 15:21:10|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|2984
1630336880000|2021-08-30 15:21:20|1042.4|1041.8|1042.4|1042|1042.4|1042.2|1042.2|1041.8|31720
1630336890000|2021-08-30 15:21:30|1042.2|1041.8|1042.6|1042.2|1042.6|1042.2|1042|1041.8|11002
1630336900000|2021-08-30 15:21:40|1042.8|1042.6|1042.8|1042.4|1043|1042.8|1042.8|1042.4|5910
1630336910000|2021-08-30 15:21:50|1042.6|1042.2|1042.6|1042.4|1042.8|1042.6|1042.6|1042.2|920
1630336920000|2021-08-30 15:22:00|1042.8|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.6|5611
1630336930000|2021-08-30 15:22:10|1043|1043|1043|1042.8|1043|1043|1043|1042.8|414
1630336940000|2021-08-30 15:22:20|1042.8|1042.6|1042.6|1042.2|1043|1042.8|1042.6|1042.2|2352
1630336960000|2021-08-30 15:22:40|1042.4|1042|1042.4|1042.2|1042.6|1042.2|1042.4|1042|2074
1630336980000|2021-08-30 15:23:00|1042.2|1042|1042.2|1042|1042.2|1042|1042.2|1042|1000
1630336990000|2021-08-30 15:23:10|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|2766
1630337010000|2021-08-30 15:23:30|1042.2|1042|1042.4|1042|1042.6|1042.2|1042.2|1042|7370
1630337030000|2021-08-30 15:23:50|1042.2|1042.2|1042|1041.6|1042.2|1042.2|1041.8|1041.6|24543
1630337040000|2021-08-30 15:24:00|1041.8|1041.4|1042.2|1041.8|1042.2|1041.8|1041.8|1041.4|10447
1630337050000|2021-08-30 15:24:10|1042|1042|1042.4|1042|1042.4|1042|1042|1042|625
1630337080000|2021-08-30 15:24:40|1042.2|1041.8|1042.4|1042|1042.4|1042.2|1042.2|1041.8|4916
1630337100000|2021-08-30 15:25:00|1042.6|1042.2|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|6218
1630337110000|2021-08-30 15:25:10|1043|1042.6|1043.2|1042.8|1043.2|1043|1042.8|1042.4|14631
1630337120000|2021-08-30 15:25:20|1043.4|1043|1043.4|1043.2|1043.6|1043.2|1043.4|1043|794
1630337130000|2021-08-30 15:25:30|1043.6|1043.4|1043.8|1043.4|1044|1043.8|1043.6|1043.2|5842
1630337140000|2021-08-30 15:25:40||1043.6||1043.6||1043.6||1043.6|0
1630337150000|2021-08-30 15:25:50|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.8|2
1630337160000|2021-08-30 15:26:00|1044.2|1044|1044.2|1044|1044.4|1044|1044.2|1044|15000
1630337170000|2021-08-30 15:26:10|1044.4|1044.2|1044.2|1043.8|1044.4|1044.2|1044.2|1043.8|4645
1630337180000|2021-08-30 15:26:20|1044||1044||1044||1044||0
1630337190000|2021-08-30 15:26:30||1043.6||1043.8||1043.8||1043.6|1903
1630337210000|2021-08-30 15:26:50|1043.8|1043.6|1044.2|1044|1044.2|1044|1043.6|1043.2|8181
1630337230000|2021-08-30 15:27:10|1044.4||1044.4||1044.4||1044.4||0
1630337260000|2021-08-30 15:27:40|1044.2||1044.4||1044.4||1044.2||500
1630337270000|2021-08-30 15:27:50|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|1172
1630337280000|2021-08-30 15:28:00|1044.8|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.4|3566
1630337300000|2021-08-30 15:28:20|1045|1044.8|1045|1044.6|1045.4|1045|1045|1044.6|3032
1630337310000|2021-08-30 15:28:30|1045.2|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.8|0
1630337320000|2021-08-30 15:28:40|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|4006
1630337330000|2021-08-30 15:28:50|1045.2|1045.2|1045.2|1045|1045.4|1045.2|1045.2|1045|2815
1630337340000|2021-08-30 15:29:00|1045.4||1045.4||1045.4||1045.4||0
1630337350000|2021-08-30 15:29:10|1045.6|1045.2|1045.6|1045.2|1046|1045.6|1045.4|1045|16274
1630337360000|2021-08-30 15:29:20|1045.4|1045|1045.4|1045|1045.6|1045.4|1045.4|1045|5097
1630337370000|2021-08-30 15:29:30|1045.2||1045.2||1045.2||1045.2||400
1630337380000|2021-08-30 15:29:40|1045.4|1045.2|1045.2|1044.8|1045.4|1045.2|1045.2|1044.8|4778
1630337390000|2021-08-30 15:29:50|1045|1044.6|1045|1044.4|1045.2|1044.6|1044.8|1044.4|972
1630393210000|2021-08-31 07:00:10|1043|1042|1043.6|1042|1044|1042.2|1043|1042|0
1630393220000|2021-08-31 07:00:20|1044|1042.2|1043.8|1042.8|1044|1043.2|1043.8|1042.2|0
1630393230000|2021-08-31 07:00:30|1043.6|1042.6|1043.8|1042.6|1044.2|1043|1043|1042|0
1630393240000|2021-08-31 07:00:40|1043.6|1042.4|1042.8|1041.4|1043.6|1042.4|1042.4|1041|0
1630393250000|2021-08-31 07:00:50|1042.4|1041.2|1042.8|1041.2|1042.8|1041.6|1042|1040.6|0
1630393260000|2021-08-31 07:01:00|1043|1041.4|1044|1043|1044.6|1043.6|1043|1041.4|0
1630393270000|2021-08-31 07:01:10|1043.8|1042.8|1043.8|1042.6|1044|1043|1042.8|1042.2|0
1630393280000|2021-08-31 07:01:20|1044|1043|1042.2|1041.2|1044.2|1043.2|1042.2|1041.2|0
1630393290000|2021-08-31 07:01:30|1042.4|1041|1042.6|1041.6|1043.2|1042.6|1042|1040.8|0
1630393300000|2021-08-31 07:01:40|1042.8|1041.8|1043.2|1042.2|1043.4|1042.8|1042.8|1041.8|0
1630393310000|2021-08-31 07:01:50|1043.4|1042.4|1044.2|1043.2|1044.4|1043.2|1043|1042.4|0
1630393320000|2021-08-31 07:02:00|1044|1043.4|1043|1042.2|1044.2|1043.4|1043|1042.2|0
1630393330000|2021-08-31 07:02:10|1042.8|1042.4|1043.6|1042.6|1043.6|1042.6|1042.8|1042.4|0
1630393340000|2021-08-31 07:02:20|1043.8|1042.8|1044.4|1043.6|1044.6|1043.8|1043.8|1042.8|0
1630393350000|2021-08-31 07:02:30|1044.6|1043.8|1044.6|1043.8|1044.6|1043.8|1044.4|1043.6|0
1630393370000|2021-08-31 07:02:50|1044.4|1044|1044|1043|1044.6|1044|1044|1043|0
1630393380000|2021-08-31 07:03:00|1043.8|1042.8|1043|1042|1043.8|1042.8|1043|1042|0
1630393390000|2021-08-31 07:03:10|1042.8|1041.8|1042.4|1041.6|1042.8|1041.8|1042.2|1041.2|0
1630393400000|2021-08-31 07:03:20|1042.6|1041.8|1043.2|1042.2|1043.2|1042.2|1042.6|1041.8|0
1630393410000|2021-08-31 07:03:30|1043.4|1042|1043|1042|1043.4|1042.2|1043|1042|0
1630393430000|2021-08-31 07:03:50|1042.8|1042.2|1043|1042.2|1043|1042.2|1042.8|1042|0
1630393440000|2021-08-31 07:04:00|1042.8|1042|1042.2|1041.2|1042.8|1042.2|1042.2|1041.2|0
1630393460000|2021-08-31 07:04:20|1042|1041|1042|1041|1042|1041|1042|1041|0
1630393470000|2021-08-31 07:04:30|1042.2|1041.2|1042.4|1041.8|1042.4|1041.8|1042|1041.2|0
1630393480000|2021-08-31 07:04:40|1042.6|1042|1044|1043|1044|1043|1042.6|1042|0
1630393490000|2021-08-31 07:04:50|1044.2|1043.2|1044.4|1043.2|1044.6|1043.8|1043.4|1042.4|0
1630393500000|2021-08-31 07:05:00|1044.2|1043|1044.2|1043.4|1044.4|1043.8|1043.8|1043|0
1630393510000|2021-08-31 07:05:10|1044.4|1043.6|1044.6|1043.8|1045|1044.2|1044.4|1043.6|0
1630393520000|2021-08-31 07:05:20|1044.8|1044|1044.8|1044.2|1045|1044.6|1044.4|1043.8|0
1630393530000|2021-08-31 07:05:30|1044.6|1044.4|1045.6|1044.8|1045.8|1045.2|1044.6|1044.2|0
1630393540000|2021-08-31 07:05:40|1045.4|1044.6|1045.6|1045|1045.6|1045.4|1045.2|1044.6|0
1630393550000|2021-08-31 07:05:50|1045.8|1045.4|1045.2|1044.8|1046.6|1046.4|1045.2|1044.8|0
1630393560000|2021-08-31 07:06:00|1045.4|1044.6|1046.2|1045.8|1046.2|1045.8|1045.4|1044.6|0
1630393570000|2021-08-31 07:06:10|1046.4|1046|1045.6|1045.2|1046.8|1046.2|1045.6|1045.2|0
1630393580000|2021-08-31 07:06:20|1045.8|1045.4|1046|1045.6|1046.8|1046.2|1045.8|1045.4|0
1630393590000|2021-08-31 07:06:30|1046.2|1045.8|1046|1045.6|1046.4|1045.8|1045.8|1045.4|0
1630393600000|2021-08-31 07:06:40|1046.2|1045.8|1046.2|1045.8|1046.6|1046.2|1046|1045.6|0
1630393610000|2021-08-31 07:06:50|1046|1045.6|1046.4|1045.8|1046.6|1046.2|1046|1045.6|0
1630393620000|2021-08-31 07:07:00|1046.6|1046|1046.4|1045.8|1046.6|1046.2|1046.4|1045.8|0
1630393630000|2021-08-31 07:07:10|1046.6|1046|1046.4|1045.8|1046.6|1046|1046.4|1045.8|0
1630393640000|2021-08-31 07:07:20|1046.2|1046|1046.4|1046|1046.6|1046|1046|1045.4|0
1630393650000|2021-08-31 07:07:30|1046.6|1045.8|1046.4|1045.6|1046.6|1045.8|1046|1045.4|0
1630393660000|2021-08-31 07:07:40|1045.8|1045.8|1046|1045.4|1046.2|1046|1045.6|1045|0
1630393670000|2021-08-31 07:07:50|1045.8|1045.2|1045.4|1044.8|1045.8|1045.2|1045|1044.6|0
1630393680000|2021-08-31 07:08:00|1045.2|1044.6|1045.2|1044.6|1045.2|1044.8|1045|1044.4|0
1630393690000|2021-08-31 07:08:10|1045|1044.8|1045.2|1044.6|1045.4|1045.2|1045|1044.6|0
1630393700000|2021-08-31 07:08:20|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|0
1630393710000|2021-08-31 07:08:30|1045.4|1044.6|1044.8|1044.2|1045.4|1044.6|1044.8|1044|0
1630393720000|2021-08-31 07:08:40|1045|1044.4|1045.2|1044.6|1045.2|1044.8|1045|1044.4|0
1630393730000|2021-08-31 07:08:50|1045|1044.8|1045|1044.2|1045|1044.8|1045|1044.2|0
1630393740000|2021-08-31 07:09:00|1044.8|1044|1044.6|1044|1044.8|1044.2|1044.6|1043.8|0
1630393750000|2021-08-31 07:09:10|1044.4|1043.8|1044.6|1044|1044.6|1044.2|1044.4|1043.8|0
1630393760000|2021-08-31 07:09:20|1044.4||1044.4||1044.4||1044.4||0
1630393770000|2021-08-31 07:09:30|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044.2|1043.6|0
1630393780000|2021-08-31 07:09:40||1043.6||1043.8||1043.8||1043.6|0
1630393790000|2021-08-31 07:09:50|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1630393800000|2021-08-31 07:10:00|1044.8|1044|1045.4|1045|1045.6|1045|1044.8|1044|0
1630393810000|2021-08-31 07:10:10|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045.2|1044.6|0
1630393820000|2021-08-31 07:10:20|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1630393830000|2021-08-31 07:10:30|1045.2||1045.2||1045.2||1045.2||0
1630393840000|2021-08-31 07:10:40|1045.4|1045|1045.6|1045.2|1045.6|1045.4|1045.4|1045|0
1630393850000|2021-08-31 07:10:50||1045||1045.2||1045.4||1045|0
1630393860000|2021-08-31 07:11:00|1045.4|1045|1045.2|1044.8|1045.4|1045|1045|1044.8|0
1630393870000|2021-08-31 07:11:10|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1630393880000|2021-08-31 07:11:20|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1630393900000|2021-08-31 07:11:40|1044.6|1044.6|1045.2|1044.6|1045.2|1044.8|1044.6|1044.6|0
1630393910000|2021-08-31 07:11:50|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1630393920000|2021-08-31 07:12:00|1045.6|1045.2|1045.2|1044.8|1045.6|1045.4|1045.2|1044.8|0
1630393930000|2021-08-31 07:12:10|1045|1044.6|1044.6|1044|1045|1044.6|1044.6|1044|0
1630393940000|2021-08-31 07:12:20|1044.4|1043.8|1044|1043.4|1044.4|1043.8|1043.8|1043.4|0
1630393950000|2021-08-31 07:12:30|1043.8|1043.2|1044|1043.6|1044|1043.6|1043.6|1043.2|0
1630393960000|2021-08-31 07:12:40|1044.2|1043.4|1043.6|1043.2|1044.2|1043.6|1043.4|1043|0
1630393970000|2021-08-31 07:12:50|1043.4|1043|1043.2|1042.8|1043.6|1043|1043.2|1042.6|0
1630393980000|2021-08-31 07:13:00|1043|1042.6|1042.8|1042.2|1043|1042.6|1042.8|1042|0
1630393990000|2021-08-31 07:13:10|1043|1042.4|1042.6|1041.8|1043|1042.6|1042.6|1041.8|0
1630394000000|2021-08-31 07:13:20|1042.4|1041.6|1042.2|1041.4|1042.4|1041.6|1042.2|1041.2|0
1630394010000|2021-08-31 07:13:30|1042|1041.2|1041.8|1041|1042|1041.2|1041.8|1041|0
1630394030000|2021-08-31 07:13:50|1042|1041.2|1041.6|1041.2|1042.2|1041.8|1041.6|1041.2|0
1630394040000|2021-08-31 07:14:00|1041.4|1041|1041.4|1040.8|1041.4|1041|1041.2|1040.8|0
1630394050000|2021-08-31 07:14:10|1041.2|1040.6|1040.8|1040.2|1041.2|1040.6|1040.8|1040.2|0
1630394060000|2021-08-31 07:14:20|1041|1040.4|1041.2|1040.6|1041.2|1040.8|1041|1040.4|0
1630394070000|2021-08-31 07:14:30|1041|1040.8|1041|1040.4|1041|1040.8|1041|1040.4|0
1630394080000|2021-08-31 07:14:40|1040.8|1040.2|1041|1040.4|1041|1040.4|1040.8|1040.2|0
1630394090000|2021-08-31 07:14:50|1041.2|1040.6|1041.4|1040.8|1041.4|1040.8|1041.2|1040.6|0
1630394100000|2021-08-31 07:15:00|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|0
1630394110000|2021-08-31 07:15:10|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|0
1630394120000|2021-08-31 07:15:20|1041.6|1041.2|1042|1041.4|1042|1041.6|1041.6|1041.2|0
1630394130000|2021-08-31 07:15:30|1042.2||1041.8||1042.2||1041.8||0
1630394140000|2021-08-31 07:15:40|1042|1041.6|1041.6|1041.2|1042.2|1041.6|1041.6|1041.2|0
1630394150000|2021-08-31 07:15:50|1041.4|1041|1041.4|1041|1041.6|1041|1041.4|1041|0
1630394160000|2021-08-31 07:16:00|1041.2|1040.8|1041.2|1040.6|1041.4|1041|1040.8|1040.4|0
1630394170000|2021-08-31 07:16:10|1041|1040.4|1041|1040.6|1041|1040.6|1040.4|1040.2|0
1630394180000|2021-08-31 07:16:20|1040.8|1040.4|1041|1040.4|1041|1040.6|1040.8|1040.4|0
1630394190000|2021-08-31 07:16:30|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|0
1630394200000|2021-08-31 07:16:40|1040.6|1040.2|1040|1039.4|1040.6|1040.2|1039.6|1039.4|0
1630394210000|2021-08-31 07:16:50|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.2|0
1630394220000|2021-08-31 07:17:00|1039.6|1039.2|1039.6|1039.2|1040.2|1039.6|1039.4|1039|0
1630394230000|2021-08-31 07:17:10|1039.4|1039.4|1039.2|1038.6|1039.6|1039.4|1039.2|1038.6|0
1630394240000|2021-08-31 07:17:20|1039.4|1038.8|1039.2|1038.8|1039.4|1038.8|1038.8|1038.2|0
1630394250000|2021-08-31 07:17:30|1039.4|1039|1039.2|1038.6|1039.4|1039.2|1039|1038.6|0
1630394260000|2021-08-31 07:17:40|1039|1038.8|1039.2|1038.6|1039.2|1038.8|1038.8|1038.4|0
1630394270000|2021-08-31 07:17:50|1039|1038.4|1039|1038.6|1039|1038.6|1039|1038.4|0
1630394280000|2021-08-31 07:18:00|1038.8|1038.4|1038.6|1038.2|1039|1038.4|1038.6|1038.2|0
1630394290000|2021-08-31 07:18:10|1038.4||1038.6||1038.6||1038.4||0
1630394310000|2021-08-31 07:18:30|1038.4|1038.8|1039.6|1039.2|1039.8|1039.4|1038.4|1038.2|0
1630394320000|2021-08-31 07:18:40|1039.8|1039|1039.6|1039|1039.8|1039.4|1039.2|1038.8|0
1630394330000|2021-08-31 07:18:50|1039.8|1039.2|1040|1039.4|1040|1039.6|1039.6|1039.2|0
1630394340000|2021-08-31 07:19:00|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1630394350000|2021-08-31 07:19:10|1039.6|1039.6|1039.6|1039.2|1039.8|1039.6|1039.4|1039.2|0
1630394360000|2021-08-31 07:19:20|1039.8|1039.4|1039.2|1038.6|1039.8|1039.4|1039.2|1038.6|0
1630394380000|2021-08-31 07:19:40|1039.4|1038.8|1039.8|1039.4|1039.8|1039.4|1039.4|1038.8|0
1630394390000|2021-08-31 07:19:50|1040|1039.6|1040.2|1039.6|1040.4|1039.8|1039.8|1039.4|0
1630394400000|2021-08-31 07:20:00|1040|1039.4|1039.2|1038.8|1040|1039.4|1039.2|1038.8|0
1630394410000|2021-08-31 07:20:10|1039.4|1039.2|1039.2|1038.8|1039.4|1039.2|1039.2|1038.8|0
1630394420000|2021-08-31 07:20:20|1039.4|1039|1039|1038.6|1039.4|1039|1038.8|1038.2|0
1630394430000|2021-08-31 07:20:30|1038.8|1038.4|1038.8|1038.4|1039|1038.6|1038.8|1038.4|0
1630394440000|2021-08-31 07:20:40|1039|1038.6|1039.4|1039|1039.4|1039|1038.8|1038.2|0
1630394450000|2021-08-31 07:20:50|1039.2|1038.8|1039.4|1039|1039.6|1039|1039.2|1038.8|0
1630394460000|2021-08-31 07:21:00|1039.2|1038.8|1040|1039.6|1040|1039.6|1039.2|1038.8|0
1630394470000|2021-08-31 07:21:10|1039.8|1039.8|1039.8|1039.2|1039.8|1039.8|1039.8|1039.2|0
1630394480000|2021-08-31 07:21:20||1039.4||1039.4||1039.4||1039.4|0
1630394490000|2021-08-31 07:21:30|1040|1039.6|1039.8|1039.2|1040.2|1039.8|1039.8|1039.2|0
1630394500000|2021-08-31 07:21:40|1039.6|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.4|0
1630394510000|2021-08-31 07:21:50|1039.6|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039|0
1630394520000|2021-08-31 07:22:00|1039.4|1039|1039.8|1039.4|1040|1039.4|1039.2|1038.8|0
1630394530000|2021-08-31 07:22:10|1040||1040||1040||1040||0
1630394540000|2021-08-31 07:22:20|1039.8|1039.2|1039.8|1039.4|1040|1039.6|1039.4|1039|0
1630394550000|2021-08-31 07:22:30|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|0
1630394560000|2021-08-31 07:22:40|1039.6|1039.2|1039.6|1039|1039.8|1039.4|1039.4|1039|0
1630394570000|2021-08-31 07:22:50|1039.4|1038.8|1039.4|1039|1039.8|1039.4|1038.8|1038.4|0
1630394580000|2021-08-31 07:23:00|1039.2|1038.8|1039.2|1038.6|1039.4|1039|1039.2|1038.6|0
1630394590000|2021-08-31 07:23:10|1039.4|1038.8|1039.2|1038.8|1039.4|1039|1039.2|1038.6|0
1630394600000|2021-08-31 07:23:20|1039|1038.6|1039.4|1039|1039.4|1039|1039|1038.4|0
1630394610000|2021-08-31 07:23:30|1039.2|1038.8|1038.8|1038.2|1039.2|1038.8|1038.2|1038|0
1630394620000|2021-08-31 07:23:40|1038.6|1038|1038.6|1038|1038.8|1038.4|1038.4|1038|0
1630394630000|2021-08-31 07:23:50|1038.8|1038.2|1038.8|1038.2|1039|1038.6|1038.8|1038.2|0
1630394640000|2021-08-31 07:24:00|1038.6|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|0
1630394650000|2021-08-31 07:24:10|1038.4|1038|1038.6|1038|1038.6|1038.2|1038.4|1038|0
1630394660000|2021-08-31 07:24:20|1038.4|1037.8|1038|1037.2|1038.4|1037.8|1038|1037.2|0
1630394670000|2021-08-31 07:24:30|1038.2|1037.4|1038.4|1037.8|1038.4|1037.8|1038|1037.4|0
1630394680000|2021-08-31 07:24:40|1038.6|1038|1038.4|1038|1038.6|1038.2|1038.4|1038|0
1630394690000|2021-08-31 07:24:50|1038.2|1037.8|1038.4|1038|1038.4|1038|1037.8|1037.6|0
1630394700000|2021-08-31 07:25:00|1038.2|1037.8|1038.2|1037.8|1038.2|1038|1038.2|1037.8|0
1630394710000|2021-08-31 07:25:10|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1037.8|1037.4|0
1630394720000|2021-08-31 07:25:20|1038|1037.6|1038.2|1038|1038.2|1038|1038|1037.6|0
1630394730000|2021-08-31 07:25:30|1038|1037.8|1038|1037.8|1038.2|1037.8|1038|1037.6|0
1630394740000|2021-08-31 07:25:40|1037.8|1037.6|1038.2|1037.8|1038.4|1037.8|1037.8|1037.6|0
1630394750000|2021-08-31 07:25:50|1038.4|1038|1038.2|1037.8|1038.6|1038.2|1038.2|1037.8|0
1630394760000|2021-08-31 07:26:00|1038.4|1037.6|1038|1037.6|1038.4|1037.8|1037.8|1037.4|0
1630394770000|2021-08-31 07:26:10|1037.8|1037.4|1038.2|1037.8|1038.2|1037.8|1037.8|1037.4|0
1630394780000|2021-08-31 07:26:20|1038|1038|1038.4|1037.8|1038.4|1038|1038|1037.8|0
1630394790000|2021-08-31 07:26:30|1038.2|1038|1038.2|1037.6|1038.4|1038|1038|1037.6|0
1630394800000|2021-08-31 07:26:40|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|0
1630394810000|2021-08-31 07:26:50|1038|1037.6|1038.2|1037.8|1038.2|1038|1038|1037.4|0
1630394820000|2021-08-31 07:27:00|1038|1037.6|1038|1037.4|1038.2|1037.8|1037.8|1037.4|0
1630394830000|2021-08-31 07:27:10|1037.8|1037.2|1037.6|1037.2|1037.8|1037.4|1037.2|1037|0
1630394840000|2021-08-31 07:27:20|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.6|1037.4|0
1630394850000|2021-08-31 07:27:30|1038.2|1037.8|1038.4|1038|1038.6|1038|1038.2|1037.8|0
1630394860000|2021-08-31 07:27:40|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.8|0
1630394880000|2021-08-31 07:28:00|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.8|0
1630394890000|2021-08-31 07:28:10|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038.2|1037.8|0
1630394900000|2021-08-31 07:28:20|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|0
1630394910000|2021-08-31 07:28:30|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|0
1630394920000|2021-08-31 07:28:40||1038||1037.8||1038||1037.8|0
1630394930000|2021-08-31 07:28:50|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1037.8|0
1630394940000|2021-08-31 07:29:00|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.4|1038|0
1630394950000|2021-08-31 07:29:10|1038.6|1038.2|1039|1038.6|1039|1038.6|1038.4|1038|0
1630394960000|2021-08-31 07:29:20||1038.8||1038.6||1038.8||1038.6|0
1630394970000|2021-08-31 07:29:30|1038.8|1038.8|1039.2|1038.8|1039.2|1038.8|1038.8|1038.6|0
1630394980000|2021-08-31 07:29:40|1039|1038.6|1038.8|1038.4|1039.2|1038.6|1038.6|1038.4|0
1630394990000|2021-08-31 07:29:50|1039|1038.6|1039|1038.6|1039.2|1038.6|1039|1038.6|0
1630395000000|2021-08-31 07:30:00|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|0
1630395010000|2021-08-31 07:30:10|1039|1038.6|1038.6|1038.2|1039|1038.6|1038.6|1038.2|0
1630395020000|2021-08-31 07:30:20|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.2|0
1630395030000|2021-08-31 07:30:30|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|0
1630395050000|2021-08-31 07:30:50|1038.6|1038.2|1038.2|1037.6|1038.6|1038.2|1038|1037.6|0
1630395060000|2021-08-31 07:31:00|1038.4|1037.8|1038.6|1038|1038.6|1038|1038.4|1037.8|0
1630395070000|2021-08-31 07:31:10|1038.4|1037.8|1038.4|1038|1038.4|1038|1038|1037.8|0
1630395080000|2021-08-31 07:31:20|1038.2|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.6|0
1630395090000|2021-08-31 07:31:30|1038|1037.6|1038|1037.6|1038.4|1038|1037.8|1037.4|0
1630395100000|2021-08-31 07:31:40|1038.2||1038||1038.2||1037.8||0
1630395110000|2021-08-31 07:31:50|1038.2|1037.8|1038|1037.6|1038.2|1038|1037.8|1037.6|0
1630395120000|2021-08-31 07:32:00|1038.2|1037.8|1038.6|1038.2|1038.6|1038.2|1038.2|1037.8|0
1630395130000|2021-08-31 07:32:10|1038.4|1038|1038.8|1038.4|1038.8|1038.4|1038.2|1038|0
1630395140000|2021-08-31 07:32:20|1039|1038.6|1039|1038.6|1039.2|1038.8|1039|1038.6|0
1630395150000|2021-08-31 07:32:30|1038.8|1038.4|1039|1038.6|1039.2|1038.8|1038.8|1038.4|0
1630395160000|2021-08-31 07:32:40|1038.8|1038.8|1039|1038.6|1039.2|1039|1038.8|1038.4|0
1630395170000|2021-08-31 07:32:50|1038.8|1038.4|1038.8|1038.2|1038.8|1038.6|1038.4|1038|0
1630395180000|2021-08-31 07:33:00|1038.6|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1630395190000|2021-08-31 07:33:10|1038.8||1038.6||1038.8||1038.6||0
1630395200000|2021-08-31 07:33:20|1038.8|1038.6|1038|1037.8|1038.8|1038.6|1038|1037.6|0
1630395210000|2021-08-31 07:33:30|1038.2|1038|1038.8|1038.4|1038.8|1038.4|1038.2|1037.8|0
1630395220000|2021-08-31 07:33:40|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038|0
1630395230000|2021-08-31 07:33:50|1038.8|1038.4|1039|1038.6|1039.2|1038.8|1038.8|1038.4|0
1630395240000|2021-08-31 07:34:00|1039.2|1038.4|1039.2|1038.8|1039.2|1039|1039|1038.4|0
1630395250000|2021-08-31 07:34:10|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1630395260000|2021-08-31 07:34:20|1039.8||1039.8||1039.8||1039.8||0
1630395270000|2021-08-31 07:34:30|1040|1039.8|1041|1040.4|1041|1040.6|1040|1039.6|0
1630395280000|2021-08-31 07:34:40|1041.2|1040.6|1041.2|1040.8|1041.4|1040.8|1041.2|1040.6|0
1630395290000|2021-08-31 07:34:50|1041.4|1041.2|1041.6|1041|1041.8|1041.4|1041.4|1040.8|0
1630395300000|2021-08-31 07:35:00|1041.8|1041.2|1042|1041.8|1042|1041.8|1041.8|1041.2|0
1630395310000|2021-08-31 07:35:10|1041.8|1041.6|1042.2|1041.8|1042.4|1042|1041.8|1041.4|0
1630395320000|2021-08-31 07:35:20|1042.4|1041.6|1042.2|1041.8|1042.4|1042|1042.2|1041.6|0
1630395330000|2021-08-31 07:35:30|1042|1041.6|1042.2|1041.8|1042.4|1042|1041.8|1041.6|0
1630395340000|2021-08-31 07:35:40|1042.4|1042|1042|1041.6|1042.4|1042|1041.8|1041.4|0
1630395350000|2021-08-31 07:35:50|1042.2|1041.4|1041.8|1041.4|1042.2|1041.4|1041.8|1041.4|0
1630395360000|2021-08-31 07:36:00|1041.6|1041.2|1041.4|1040.8|1041.6|1041.2|1041.4|1040.6|0
1630395370000|2021-08-31 07:36:10|1041.6|1041|1041.6|1041.2|1041.6|1041.2|1041.6|1041|0
1630395380000|2021-08-31 07:36:20|1041.4|1041|1041|1040.4|1041.6|1041.2|1041|1040.4|0
1630395390000|2021-08-31 07:36:30|1041.2|1040.6|1040.8|1040.2|1041.2|1040.6|1040.8|1040.2|0
1630395400000|2021-08-31 07:36:40|1041|1040.4|1040.8|1040.4|1041|1040.6|1040.8|1040.4|0
1630395410000|2021-08-31 07:36:50|1041|1040.6|1040.4|1039.6|1041|1040.6|1040.4|1039.6|0
1630395420000|2021-08-31 07:37:00|1040.6|1039.8|1040.4|1040|1040.6|1040.2|1040.4|1039.8|0
1630395430000|2021-08-31 07:37:10|1040.2|1039.8|1040.4|1039.8|1040.4|1040|1040.2|1039.8|0
1630395440000|2021-08-31 07:37:20|1040|1040|1040.4|1040.2|1040.4|1040.2|1040|1040|0
1630395450000|2021-08-31 07:37:30|1040.2|1040|1040.4|1039.8|1040.4|1040|1040|1039.4|0
1630395460000|2021-08-31 07:37:40|1040.6|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1630395470000|2021-08-31 07:37:50|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1039.6|1039|0
1630395480000|2021-08-31 07:38:00|1039.8|1039.4|1040.2|1039.6|1040.2|1039.6|1039.8|1039.2|0
1630395490000|2021-08-31 07:38:10|1040|1039.8|1040.4|1040|1040.4|1040|1040|1039.6|0
1630395500000|2021-08-31 07:38:20|1040.2|1039.8|1040.2|1039.8|1040.4|1040|1040.2|1039.8|0
1630395510000|2021-08-31 07:38:30|1040.4|1040|1040.4|1040|1040.6|1040|1040.2|1039.8|0
1630395520000|2021-08-31 07:38:40|1040.6||1040.4||1040.6||1040.4||0
1630395530000|2021-08-31 07:38:50|1040.2|1039.8|1040.2|1039.8|1040.4|1040|1040|1039.4|0
1630395540000|2021-08-31 07:39:00||1040||1040||1040||1039.8|0
1630395550000|2021-08-31 07:39:10|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|0
1630395560000|2021-08-31 07:39:20|1040|1040|1040|1039.6|1040.2|1040|1040|1039.6|0
1630395570000|2021-08-31 07:39:30|1040.2|1039.8|1040.2|1039.6|1040.2|1040|1040|1039.6|0
1630395580000|2021-08-31 07:39:40|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1630395590000|2021-08-31 07:39:50|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1630395600000|2021-08-31 07:40:00|1040|1039.6|1041|1040.6|1041|1040.6|1040|1039.6|0
1630395610000|2021-08-31 07:40:10|1040.8|1040.4|1041.2|1040.6|1041.4|1041|1040.8|1040.4|0
1630395620000|2021-08-31 07:40:20|1041.4|1040.8|1041.6|1041|1041.6|1041.2|1041.4|1040.8|0
1630395630000|2021-08-31 07:40:30|1041.4|1040.8|1041.6|1041.2|1041.6|1041.2|1041|1040.6|0
1630395640000|2021-08-31 07:40:40|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1630395650000|2021-08-31 07:40:50|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.6|0
1630395660000|2021-08-31 07:41:00|1041|1040.6|1041.4|1041|1041.6|1041.2|1041|1040.6|0
1630395670000|2021-08-31 07:41:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1630395680000|2021-08-31 07:41:20|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1630395690000|2021-08-31 07:41:30|1041.8|1041.4|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|0
1630395700000|2021-08-31 07:41:40|1041.6||1041.8||1041.8||1041.6||0
1630395710000|2021-08-31 07:41:50|1041.6|1041.6|1041.8|1041.4|1042|1041.6|1041.6|1041.4|0
1630395720000|2021-08-31 07:42:00|1041.6|1041.2|1041.4|1040.8|1041.6|1041.4|1041.4|1040.8|0
1630395730000|2021-08-31 07:42:10|1041.2|1040.6|1041.4|1040.8|1041.4|1041|1041|1040.6|0
1630395740000|2021-08-31 07:42:20|1041.2|1041|1041.6|1041.4|1041.6|1041.4|1041.2|1041|0
1630395750000|2021-08-31 07:42:30|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1041|0
1630395770000|2021-08-31 07:42:50||1041.2||1041||1041.2||1041|0
1630395780000|2021-08-31 07:43:00|1041.2|1041.2|1041.8|1041.2|1041.8|1041.2|1041.2|1041|0
1630395790000|2021-08-31 07:43:10|1041.6|1041|1041.4|1041.2|1041.6|1041.2|1041.4|1041|0
1630395800000|2021-08-31 07:43:20|1041.6|1041.4|1041.8|1041.2|1042|1041.6|1041.6|1041.2|0
1630395810000|2021-08-31 07:43:30|1041.6|1041|1041.4|1041|1041.6|1041|1041.4|1041|0
1630395820000|2021-08-31 07:43:40|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1630395830000|2021-08-31 07:43:50|1041.2|1040.8|1041.2|1040.6|1041.2|1040.8|1041|1040.6|0
1630395840000|2021-08-31 07:44:00|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1630395850000|2021-08-31 07:44:10|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1630395860000|2021-08-31 07:44:20|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1630395870000|2021-08-31 07:44:30|1041|1040.6|1041|1040.8|1041.2|1040.8|1040.8|1040.4|0
1630395880000|2021-08-31 07:44:40|1040.8|1040.6|1040.6|1040.2|1040.8|1040.8|1040.6|1040|0
1630395890000|2021-08-31 07:44:50||1040.4||1040.2||1040.4||1040.2|0
1630395900000|2021-08-31 07:45:00|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.8|1040.2|0
1630395910000|2021-08-31 07:45:10|1040.6|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040|0
1630395920000|2021-08-31 07:45:20|1040.6|1040|1040.2|1039.8|1040.6|1040|1040.2|1039.8|0
1630395930000|2021-08-31 07:45:30|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1630395940000|2021-08-31 07:45:40||1039.4||1039.6||1039.6||1039.4|0
1630395960000|2021-08-31 07:46:00|1040.2|1039.8|1041|1040.4|1041|1040.4|1040.2|1039.8|0
1630395970000|2021-08-31 07:46:10|1040.8|1040.2|1041|1040.4|1041|1040.4|1040.8|1040.2|0
1630395980000|2021-08-31 07:46:20|1040.8|1040.2|1040.6|1040|1040.8|1040.2|1040.4|1040|0
1630395990000|2021-08-31 07:46:30|1040.4|1039.8|1040|1039.6|1040.4|1039.8|1039.8|1039.4|0
1630396000000|2021-08-31 07:46:40|1039.8|1039.4|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|0
1630396010000|2021-08-31 07:46:50|1039.8|1039.2|1039.8|1039.2|1039.8|1039.4|1039.8|1039.2|0
1630396020000|2021-08-31 07:47:00||1039.4||1039.2||1039.4||1039.2|0
1630396030000|2021-08-31 07:47:10|1039.6|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1630396040000|2021-08-31 07:47:20|1039.2||1039.4||1039.4||1039.2||0
1630396050000|2021-08-31 07:47:30|1039.2|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1039|0
1630396060000|2021-08-31 07:47:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.2|1039|0
1630396070000|2021-08-31 07:47:50|1039.8|1039.4|1039.8|1039.6|1039.8|1039.6|1039.8|1039.2|0
1630396080000|2021-08-31 07:48:00|1040|1039.4|1040|1039.6|1040.2|1039.8|1040|1039.4|0
1630396090000|2021-08-31 07:48:10|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|0
1630396100000|2021-08-31 07:48:20|1040.2|1039.8|1040.6|1040.2|1040.6|1040.2|1040|1039.6|0
1630396110000|2021-08-31 07:48:30|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|0
1630396120000|2021-08-31 07:48:40|1040.8|1040.4|1041|1040.4|1041|1040.4|1040.8|1040.2|0
1630396130000|2021-08-31 07:48:50|1040.8|1040.2|1040.4|1040|1040.8|1040.2|1040.4|1040|0
1630396160000|2021-08-31 07:49:20|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.4|0
1630396170000|2021-08-31 07:49:30|1039.8|1039.4|1040|1039.6|1040.2|1039.8|1039.8|1039.4|0
1630396180000|2021-08-31 07:49:40|1040.2|1039.8|1039.6|1039|1040.4|1040|1039.4|1039|0
1630396190000|2021-08-31 07:49:50|1039.4|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1630396200000|2021-08-31 07:50:00|1039.6|1038.8|1039.8|1039.2|1039.8|1039.4|1039.6|1038.8|0
1630396210000|2021-08-31 07:50:10|1039.6||1039.8||1039.8||1039.6||0
1630396220000|2021-08-31 07:50:20|1039.6|1039.4|1039.6|1039|1039.8|1039.4|1039.6|1039|0
1630396230000|2021-08-31 07:50:30|1039.4|1038.8|1039.8|1039.4|1039.8|1039.4|1039.2|1038.8|0
1630396240000|2021-08-31 07:50:40|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1630396250000|2021-08-31 07:50:50|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1630396260000|2021-08-31 07:51:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1038.8|0
1630396270000|2021-08-31 07:51:10|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1630396280000|2021-08-31 07:51:20|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1630396290000|2021-08-31 07:51:30|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1630396300000|2021-08-31 07:51:40|1039.6|1039.2|1040|1039.4|1040.2|1039.8|1039.6|1039.2|0
1630396310000|2021-08-31 07:51:50|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.4|1039|0
1630396320000|2021-08-31 07:52:00|1039.4|1039.4|1039.4|1039|1039.6|1039.4|1039.4|1039|0
1630396340000|2021-08-31 07:52:20|1039.2|1039.2|1039.2|1038.8|1039.4|1039.2|1039.2|1038.8|0
1630396350000|2021-08-31 07:52:30|1039.4|1039|1039|1038.6|1039.4|1039|1038.8|1038.6|0
1630396360000|2021-08-31 07:52:40|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.6|0
1630396370000|2021-08-31 07:52:50|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039|0
1630396380000|2021-08-31 07:53:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1038.8|0
1630396390000|2021-08-31 07:53:10|1039.6||1039.4||1039.6||1039.2||0
1630396400000|2021-08-31 07:53:20|1039.6|1039.2|1039.6|1039|1039.6|1039.2|1039.6|1039|0
1630396410000|2021-08-31 07:53:30|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039|0
1630396420000|2021-08-31 07:53:40|1039.4|1039|1039.2|1039|1039.4|1039|1039.2|1039|0
1630396430000|2021-08-31 07:53:50|1039.4||1039.4||1039.4||1039.2||0
1630396440000|2021-08-31 07:54:00|1039.6|1039.2|1039.8|1039.2|1039.8|1039.2|1039.6|1039.2|0
1630396450000|2021-08-31 07:54:10|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1630396460000|2021-08-31 07:54:20|1039.4|1039|1039.6|1039|1039.6|1039|1039.4|1039|0
1630396470000|2021-08-31 07:54:30|1039.4|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039|0
1630396480000|2021-08-31 07:54:40|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1630396510000|2021-08-31 07:55:10|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|0
1630396520000|2021-08-31 07:55:20||1039.8||1039.8||1039.8||1039.8|0
1630396530000|2021-08-31 07:55:30|1040.2|1040|1039.8|1039.6|1040.2|1040|1039.6|1039.4|0
1630396540000|2021-08-31 07:55:40|1040||1039.8||1040||1039.8||0
1630396550000|2021-08-31 07:55:50|1039.6|1039.4|1039.8|1039.6|1040|1039.6|1039.6|1039.4|0
1630396560000|2021-08-31 07:56:00|1040|1039.8|1040.8|1040.2|1040.8|1040.2|1040|1039.8|0
1630396570000|2021-08-31 07:56:10|1040.6|1040|1040.2|1039.8|1040.6|1040|1039.8|1039.6|0
1630396580000|2021-08-31 07:56:20|1040|1039.6|1040|1039.6|1040.2|1039.6|1039.8|1039.4|0
1630396590000|2021-08-31 07:56:30|1039.8||1039.8||1039.8||1039.8||0
1630396600000|2021-08-31 07:56:40|1040|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.8|0
1630396610000|2021-08-31 07:56:50|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|0
1630396620000|2021-08-31 07:57:00|1040.2|1039.8|1040.4|1040|1040.6|1040.2|1040.2|1039.8|0
1630396630000|2021-08-31 07:57:10|1040.6|1040.2|1041|1040.6|1041|1040.6|1040.6|1040|0
1630396640000|2021-08-31 07:57:20|1041.2|1040.8|1041|1040.8|1041.2|1041|1041|1040.6|0
1630396650000|2021-08-31 07:57:30|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|0
1630396660000|2021-08-31 07:57:40|1041.2|1040.8|1041.6|1041.2|1041.8|1041.4|1041|1040.6|0
1630396670000|2021-08-31 07:57:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041|0
1630396710000|2021-08-31 07:58:30|1042|1041.6|1042|1041.8|1042.2|1042|1042|1041.6|0
1630396720000|2021-08-31 07:58:40|1042.2|1042|1042.2|1041.8|1042.2|1042|1042.2|1041.6|0
1630396730000|2021-08-31 07:58:50|1042.4||1042.2||1042.4||1042.2||0
1630396740000|2021-08-31 07:59:00|1042|1041.6|1041.8|1041.2|1042|1041.6|1041.8|1041.2|0
1630396750000|2021-08-31 07:59:10|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|0
1630396770000|2021-08-31 07:59:30|1041.8|1041.4|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|0
1630396780000|2021-08-31 07:59:40|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.8|1041.4|0
1630396790000|2021-08-31 07:59:50|1042||1042||1042||1042||0
1630396800000|2021-08-31 08:00:00|1042.2|1041.6|1042.2|1041.8|1042.2|1041.8|1042.2|1041.6|0
1630396810000|2021-08-31 08:00:10|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1630396820000|2021-08-31 08:00:20|1041.8|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|0
1630396830000|2021-08-31 08:00:30|1042|1041.6|1041.8|1041.4|1042.2|1041.6|1041.8|1041.4|0
1630396840000|2021-08-31 08:00:40|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|0
1630396850000|2021-08-31 08:00:50|1042|1041.2|1041.6|1041.2|1042|1041.4|1041.6|1041.2|0
1630396860000|2021-08-31 08:01:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|0
1630396870000|2021-08-31 08:01:10|1041.6|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041|0
1630396880000|2021-08-31 08:01:20|1041.4|1041.2|1041.6|1041|1041.6|1041.4|1041.4|1041|0
1630396890000|2021-08-31 08:01:30|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1630396910000|2021-08-31 08:01:50|1042|1041.2|1042|1041.6|1042|1041.6|1042|1041.2|0
1630396920000|2021-08-31 08:02:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1630396930000|2021-08-31 08:02:10|1041.6||1041.8||1041.8||1041.6||0
1630396950000|2021-08-31 08:02:30||1041.6||1041.4||1041.6||1041.4|0
1630396960000|2021-08-31 08:02:40|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|0
1630396970000|2021-08-31 08:02:50|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.6|1041|0
1630396980000|2021-08-31 08:03:00|1041.4|1040.8|1041.2|1040.8|1041.4|1041|1041|1040.8|0
1630396990000|2021-08-31 08:03:10|1041.4|1041.2|1041.2|1041|1041.4|1041.2|1041.2|1040.8|0
1630397000000|2021-08-31 08:03:20|1041.4|1040.8|1041.2|1040.8|1041.4|1041|1041|1040.8|0
1630397010000|2021-08-31 08:03:30|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|0
1630397080000|2021-08-31 08:04:40|1041.4|1041|1041.8|1041.4|1041.8|1041.4|1041.4|1041|0
1630397090000|2021-08-31 08:04:50|1041.6|1041.2|1041.6|1041.2|1041.8|1041.2|1041.4|1041|0
1630397100000|2021-08-31 08:05:00|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1630397110000|2021-08-31 08:05:10|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1630397120000|2021-08-31 08:05:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1630397130000|2021-08-31 08:05:30|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1630397140000|2021-08-31 08:05:40|1042|1041.6|1042|1041.8|1042|1041.8|1042|1041.6|0
1630397150000|2021-08-31 08:05:50|1042.2|1042|1042.4|1042|1042.4|1042.2|1042.2|1042|0
1630397160000|2021-08-31 08:06:00|1042.2|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|0
1630397170000|2021-08-31 08:06:10|1042.2||1042.4||1042.4||1042.2||0
1630397180000|2021-08-31 08:06:20||1042.2||1042||1042.2||1042|0
1630397190000|2021-08-31 08:06:30|1042.2||1042.2||1042.4||1042.2||0
1630397200000|2021-08-31 08:06:40|1042|1041.8|1041.8|1041.4|1042|1041.8|1041.8|1041.2|0
1630397220000|2021-08-31 08:07:00|1041.6|1041.2|1041.4|1040.8|1041.6|1041.2|1041.4|1040.8|0
1630397230000|2021-08-31 08:07:10|1041.6|1041|1041.8|1041.2|1041.8|1041.4|1041.6|1041|0
1630397240000|2021-08-31 08:07:20|1042|1041.4|1042|1041.6|1042.2|1041.6|1042|1041.4|0
1630397250000|2021-08-31 08:07:30|1041.8|1041.8|1042|1041.4|1042.2|1041.8|1041.6|1041.4|0
1630397260000|2021-08-31 08:07:40|1041.8||1041.8||1041.8||1041.8||0
1630397270000|2021-08-31 08:07:50|1042||1042||1042||1042||0
1630397280000|2021-08-31 08:08:00|1041.8||1041.8||1041.8||1041.8||0
1630397290000|2021-08-31 08:08:10|1041.6|1041.2|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|0
1630397300000|2021-08-31 08:08:20|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|0
1630397310000|2021-08-31 08:08:30|1041.4|1041|1041.8|1041.4|1041.8|1041.4|1041.4|1041|0
1630397320000|2021-08-31 08:08:40|1042|1041.6|1042.2|1041.8|1042.2|1042|1042|1041.4|0
1630397330000|2021-08-31 08:08:50|1042|1041.6|1042|1041.6|1042.2|1041.6|1041.8|1041.4|0
1630397340000|2021-08-31 08:09:00|1042.2|1041.4|1042.4|1041.8|1042.4|1042|1042.2|1041.4|0
1630397350000|2021-08-31 08:09:10|1042.2|1041.6|1042|1041.6|1042.2|1041.6|1042|1041.6|0
1630397360000|2021-08-31 08:09:20|1041.8||1041.8||1042||1041.8||0
1630397370000|2021-08-31 08:09:30|1042||1041.8||1042||1041.8||0
1630397380000|2021-08-31 08:09:40|1042|1041.4|1041.6|1041.2|1042|1041.4|1041.6|1041.2|0
1630397390000|2021-08-31 08:09:50|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.8|1041.2|0
1630397400000|2021-08-31 08:10:00||1041.2||1041.6||1041.6||1041.2|0
1630397410000|2021-08-31 08:10:10|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041|0
1630397420000|2021-08-31 08:10:20|1041.8||1041.8||1041.8||1041.8||0
1630397430000|2021-08-31 08:10:30|1041.6|1041|1041.6|1041|1041.6|1041.2|1041.6|1041|0
1630397440000|2021-08-31 08:10:40|1041.4|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.8|0
1630397460000|2021-08-31 08:11:00|1041.4|1041|1041|1040.8|1041.6|1041|1041|1040.8|0
1630397470000|2021-08-31 08:11:10|1041.2|1041|1041.8|1041.4|1041.8|1041.4|1041.2|1041|0
1630397480000|2021-08-31 08:11:20|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.4|0
1630397490000|2021-08-31 08:11:30||1041.8||1041.6||1041.8||1041.6|0
1630397500000|2021-08-31 08:11:40|1042.2|1041.8|1042.2|1042|1042.2|1042|1042|1041.6|0
1630397510000|2021-08-31 08:11:50|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|0
1630397520000|2021-08-31 08:12:00|1042|1041.6|1042|1041.8|1042.2|1041.8|1042|1041.6|0
1630397540000|2021-08-31 08:12:20|1042.2||1042||1042.2||1042||0
1630397600000|2021-08-31 08:13:20|1042.2|1042|1042.4|1042|1042.4|1042.2|1042|1041.8|0
1630397610000|2021-08-31 08:13:30||1042.2||1042.2||1042.2||1042.2|0
1630397650000|2021-08-31 08:14:10|1042.6|1042.4|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|0
1630397660000|2021-08-31 08:14:20|1042.6|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|0
1630397670000|2021-08-31 08:14:30|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|0
1630397680000|2021-08-31 08:14:40|1043|1042.8|1042.8|1042.6|1043|1042.8|1042.8|1042.6|0
1630397690000|2021-08-31 08:14:50|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|0
1630397700000|2021-08-31 08:15:00|1042.8|1042.4|1042.8|1042.2|1042.8|1042.6|1042.6|1042.2|0
1630397710000|2021-08-31 08:15:10|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|0
1630397730000|2021-08-31 08:15:30|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1630397740000|2021-08-31 08:15:40|1042||1042.2||1042.2||1042||0
1630397750000|2021-08-31 08:15:50|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.4|1041.8|0
1630397770000|2021-08-31 08:16:10|1042.2||1042.4||1042.4||1042.2||0
1630397780000|2021-08-31 08:16:20|1042.2||1042.2||1042.2||1042.2||0
1630397790000|2021-08-31 08:16:30|1042.4||1042.4||1042.4||1042.4||0
1630397800000|2021-08-31 08:16:40|1042.2||1042.2||1042.4||1042.2||0
1630397830000|2021-08-31 08:17:10|1042.4|1042.2|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|0
1630397840000|2021-08-31 08:17:20|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.2|0
1630397850000|2021-08-31 08:17:30|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1630397860000|2021-08-31 08:17:40||1042.8||1042.6||1042.8||1042.6|0
1630397870000|2021-08-31 08:17:50||1042.4||1042.4||1042.4||1042.4|0
1630397880000|2021-08-31 08:18:00|1042.8|1042.2|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1630397890000|2021-08-31 08:18:10|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1630397900000|2021-08-31 08:18:20|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1630397910000|2021-08-31 08:18:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.2|1041.8|0
1630397920000|2021-08-31 08:18:40||1041.8||1042||1042||1041.8|0
1630397930000|2021-08-31 08:18:50|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1630397940000|2021-08-31 08:19:00|1042||1042.2||1042.2||1042||0
1630397950000|2021-08-31 08:19:10|1042||1042||1042||1042||0
1630397980000|2021-08-31 08:19:40|1042.2||1042.2||1042.2||1042.2||0
1630397990000|2021-08-31 08:19:50|1042||1042.2||1042.2||1042||0
1630398020000|2021-08-31 08:20:20|1042||1042||1042||1042||0
1630398030000|2021-08-31 08:20:30|1042.2|1042|1042|1041.8|1042.4|1042|1042|1041.8|0
1630398040000|2021-08-31 08:20:40|1042.2|1042|1042.2|1042|1042.6|1042.2|1042.2|1041.8|0
1630398050000|2021-08-31 08:20:50|1042.4|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|0
1630398060000|2021-08-31 08:21:00|1042||1042||1042.2||1042||0
1630398090000|2021-08-31 08:21:30|1042.2|1042|1042.4|1042|1042.4|1042|1042.2|1041.8|0
1630398110000|2021-08-31 08:21:50|1042.2|1041.8|1042|1041.8|1042.2|1042|1042|1041.8|0
1630398120000|2021-08-31 08:22:00|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|0
1630398130000|2021-08-31 08:22:10|1041.8||1041.8||1041.8||1041.8||0
1630398140000|2021-08-31 08:22:20|1042||1042||1042||1042||0
1630398170000|2021-08-31 08:22:50||1041.8||1041.6||1041.8||1041.6|0
1630398180000|2021-08-31 08:23:00|1041.8||1042||1042||1041.8||0
1630398190000|2021-08-31 08:23:10|1042.2|1041.8|1042.2|1042|1042.2|1042|1042.2|1041.6|0
1630398200000|2021-08-31 08:23:20|1042.4|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|0
1630398210000|2021-08-31 08:23:30|1042.2|1041.8|1042|1041.6|1042.4|1041.8|1042|1041.6|0
1630398220000|2021-08-31 08:23:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1630398230000|2021-08-31 08:23:50|1042|1041.6|1041.8|1041.6|1042|1041.6|1041.8|1041.6|0
1630398240000|2021-08-31 08:24:00|1042||1041.8||1042||1041.8||0
1630398270000|2021-08-31 08:24:30|1042|1041.8|1041.8|1041.6|1042|1041.8|1041.8|1041.6|0
1630398280000|2021-08-31 08:24:40|1042||1041.8||1042||1041.8||0
1630398290000|2021-08-31 08:24:50|1042||1041.8||1042||1041.8||0
1630398300000|2021-08-31 08:25:00|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|0
1630398320000|2021-08-31 08:25:20|1041.8|1041.6|1041.6|1041.4|1041.8|1041.6|1041.6|1041.4|0
1630398330000|2021-08-31 08:25:30|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|0
1630398350000|2021-08-31 08:25:50|1041.6||1041.8||1041.8||1041.6||0
1630398370000|2021-08-31 08:26:10|1041.6||1041.6||1041.6||1041.6||0
1630398390000|2021-08-31 08:26:30|1041.8|1041.2|1041.8|1041.4|1042|1041.8|1041.8|1041.2|0
1630398400000|2021-08-31 08:26:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|0
1630398410000|2021-08-31 08:26:50|1041.4|1041.4|1041.8|1041.4|1041.8|1041.6|1041.4|1041.2|0
1630398420000|2021-08-31 08:27:00|1041.6|1041.2|1042.2|1042|1042.4|1042.2|1041.6|1041.2|0
1630398440000|2021-08-31 08:27:20|1042.4|1041.8|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|0
1630398450000|2021-08-31 08:27:30|1042.4|1042|1042.8|1042.4|1043|1042.6|1042.4|1042|0
1630398460000|2021-08-31 08:27:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|0
1630398480000|2021-08-31 08:28:00|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.2|0
1630398490000|2021-08-31 08:28:10||1042.6||1042.6||1042.6||1042.6|0
1630398580000|2021-08-31 08:29:40|1042.6|1042.4|1042.2|1042|1042.6|1042.4|1042.2|1042|0
1630398590000|2021-08-31 08:29:50|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|0
1630398600000|2021-08-31 08:30:00|1042.2|1042|1042.2|1042|1042.2|1042|1042.2|1042|0
1630398610000|2021-08-31 08:30:10|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|0
1630398620000|2021-08-31 08:30:20|1042.2|1042.2|1042.4|1042.2|1042.6|1042.4|1042.2|1042|0
1630398630000|2021-08-31 08:30:30|1042.2|1042|1042.2|1042|1042.2|1042|1042.2|1042|0
1630398640000|2021-08-31 08:30:40|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|0
1630398650000|2021-08-31 08:30:50||1042.2||1042.2||1042.2||1042|0
1630398660000|2021-08-31 08:31:00|1042.6|1042.4|1042.8|1042.6|1043|1042.6|1042.6|1042.4|0
1630398700000|2021-08-31 08:31:40|1043|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|0
1630398710000|2021-08-31 08:31:50||1042.8||1042.8||1042.8||1042.8|0
1630398720000|2021-08-31 08:32:00|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|0
1630398730000|2021-08-31 08:32:10|1043.2|1042.8|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|0
1630398740000|2021-08-31 08:32:20|1043.8|1043.4|1044|1043.6|1044|1043.8|1043.8|1043.4|0
1630398750000|2021-08-31 08:32:30|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.8|0
1630398760000|2021-08-31 08:32:40|1044.6|1044.2|1044.8|1044.4|1045|1044.6|1044.6|1044.2|0
1630398770000|2021-08-31 08:32:50|1044.6|1044.2|1044.8|1044.4|1045|1044.6|1044.6|1044.2|0
1630398780000|2021-08-31 08:33:00|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.6|0
1630398790000|2021-08-31 08:33:10|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.8|0
1630398800000|2021-08-31 08:33:20|1045.4|1045|1045.4|1045.2|1045.4|1045.2|1045.2|1044.8|0
1630398810000|2021-08-31 08:33:30||1045||1045.2||1045.2||1045|0
1630398820000|2021-08-31 08:33:40|1045.2|1045|1044.8|1044.6|1045.4|1045.2|1044.8|1044.6|0
1630398830000|2021-08-31 08:33:50|1045|1044.8|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|0
1630398840000|2021-08-31 08:34:00|1045||1045||1045||1044.6||0
1630398850000|2021-08-31 08:34:10||1044.6||1044.6||1044.6||1044.6|0
1630398860000|2021-08-31 08:34:20|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|0
1630398880000|2021-08-31 08:34:40|1045.2|1044.4|1044.6|1044.4|1045.2|1044.8|1044.6|1044.4|0
1630398890000|2021-08-31 08:34:50|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|0
1630398900000|2021-08-31 08:35:00|1044.4|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|0
1630398920000|2021-08-31 08:35:20|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|0
1630398930000|2021-08-31 08:35:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.8|1044.2|0
1630398940000|2021-08-31 08:35:40|1044.6|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|0
1630398950000|2021-08-31 08:35:50||1044.6||1044.4||1044.6||1044.4|0
1630398960000|2021-08-31 08:36:00|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|0
1630398970000|2021-08-31 08:36:10|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|0
1630398980000|2021-08-31 08:36:20|1045.2|1045.2|1045.2|1045|1045.4|1045.2|1045.2|1045|0
1630398990000|2021-08-31 08:36:30|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|0
1630399000000|2021-08-31 08:36:40|1045.4|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|0
1630399010000|2021-08-31 08:36:50||1045.4||1045.2||1045.4||1045.2|0
1630399020000|2021-08-31 08:37:00|1045.8|1045.4|1046|1045.6|1046|1045.8|1045.6|1045.4|0
1630399030000|2021-08-31 08:37:10|1046.2|1045.8|1046.2|1045.8|1046.4|1045.8|1046|1045.6|0
1630399040000|2021-08-31 08:37:20|1046|1046|1046.4|1046|1046.4|1046|1046|1046|0
1630399050000|2021-08-31 08:37:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|0
1630399060000|2021-08-31 08:37:40|1046.8||1046.6||1046.8||1046.6||0
1630399080000|2021-08-31 08:38:00|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1046.2|1046|0
1630399090000|2021-08-31 08:38:10|1046.6||1046.8||1046.8||1046.6||0
1630399100000|2021-08-31 08:38:20|1046.6||1046.6||1046.8||1046.6||0
1630399110000|2021-08-31 08:38:30|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.2|1046|0
1630399130000|2021-08-31 08:38:50|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|0
1630399170000|2021-08-31 08:39:30|1046.6|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|0
1630399180000|2021-08-31 08:39:40|1046.6||1046.6||1046.8||1046.6||0
1630399190000|2021-08-31 08:39:50|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|0
1630399200000|2021-08-31 08:40:00|1047|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.4|0
1630399210000|2021-08-31 08:40:10||1046.6||1046.4||1046.6||1046.4|0
1630399220000|2021-08-31 08:40:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|0
1630399230000|2021-08-31 08:40:30|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.6|1046.2|0
1630399240000|2021-08-31 08:40:40|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|0
1630399250000|2021-08-31 08:40:50|1047|1046.4|1047|1046.6|1047|1046.6|1047|1046.4|0
1630399260000|2021-08-31 08:41:00|1046.8|1046.4|1047|1046.6|1047|1046.8|1046.8|1046.4|0
1630399270000|2021-08-31 08:41:10|1046.8|1046.8|1046.8|1046.4|1047|1046.8|1046.8|1046.4|0
1630399280000|2021-08-31 08:41:20|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1630399290000|2021-08-31 08:41:30|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1630399300000|2021-08-31 08:41:40|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.4|0
1630399310000|2021-08-31 08:41:50|1047|1046.6|1047.2|1046.8|1047.2|1047|1047|1046.6|0
1630399320000|2021-08-31 08:42:00||1047||1047||1047||1046.8|0
1630399330000|2021-08-31 08:42:10|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|1047.4|1047|0
1630399340000|2021-08-31 08:42:20||1047||1047||1047||1047|0
1630399350000|2021-08-31 08:42:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1630399360000|2021-08-31 08:42:40|1047.4|1047|1047.6|1047.4|1047.6|1047.4|1047.4|1047|0
1630399370000|2021-08-31 08:42:50|1047.4|1047.2|1047.2|1046.8|1047.4|1047.2|1047|1046.8|0
1630399380000|2021-08-31 08:43:00|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1046.6|0
1630399390000|2021-08-31 08:43:10|1047.4|1047|1047|1046.6|1047.4|1047|1047|1046.6|0
1630399400000|2021-08-31 08:43:20|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.6|1046.4|0
1630399410000|2021-08-31 08:43:30||1046.6||1046.6||1046.6||1046.6|0
1630399420000|2021-08-31 08:43:40|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1630399430000|2021-08-31 08:43:50|1047||1047||1047||1047||0
1630399440000|2021-08-31 08:44:00|1047.2|1047|1047.2|1047|1047.4|1047|1047.2|1046.8|0
1630399450000|2021-08-31 08:44:10|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|0
1630399480000|2021-08-31 08:44:40|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|0
1630399490000|2021-08-31 08:44:50|1046.6|1046.2|1046.4|1046|1046.8|1046.2|1046.4|1046|0
1630399500000|2021-08-31 08:45:00|1046.6|1046.2|1046.8|1046.2|1046.8|1046.2|1046.4|1046|0
1630399510000|2021-08-31 08:45:10|1047|1046.4|1046.8|1046.4|1047|1046.4|1046.8|1046.4|0
1630399530000|2021-08-31 08:45:30|1047|1046.6|1046.8|1046.6|1047|1046.8|1046.8|1046.6|0
1630399540000|2021-08-31 08:45:40||1046.4||1046.4||1046.4||1046.4|0
1630399560000|2021-08-31 08:46:00|1047|1046.6|1047.4|1046.8|1047.4|1046.8|1046.8|1046.6|0
1630399570000|2021-08-31 08:46:10|1047.6|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1046.8|0
1630399580000|2021-08-31 08:46:20|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1630399590000|2021-08-31 08:46:30|1047.2||1047.4||1047.4||1047.2||0
1630399610000|2021-08-31 08:46:50|1047.6|1047.2|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|0
1630399620000|2021-08-31 08:47:00|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.4|0
1630399630000|2021-08-31 08:47:10|1047.8|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.6|0
1630399640000|2021-08-31 08:47:20|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1048.2|1047.8|0
1630399650000|2021-08-31 08:47:30|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1047.8|0
1630399660000|2021-08-31 08:47:40||1048.2||1048.2||1048.2||1048|0
1630399680000|2021-08-31 08:48:00|1048.2|1048|1048.4|1048.2|1048.4|1048.2|1048.2|1048|0
1630399710000|2021-08-31 08:48:30|1048.6|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1630399720000|2021-08-31 08:48:40|1048.4||1048.6||1048.6||1048.4||0
1630399730000|2021-08-31 08:48:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1630399740000|2021-08-31 08:49:00|1048.6|1048.2|1048.8|1048.6|1049|1048.6|1048.6|1048.2|0
1630399750000|2021-08-31 08:49:10|1049|1048.8|1049|1048.6|1049|1048.8|1049|1048.6|0
1630399760000|2021-08-31 08:49:20|1048.8|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|0
1630399770000|2021-08-31 08:49:30|1049.2|1048.8|1049.2|1049|1049.2|1049|1049.2|1048.6|0
1630399780000|2021-08-31 08:49:40|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|0
1630399790000|2021-08-31 08:49:50|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|0
1630399800000|2021-08-31 08:50:00|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.6|0
1630399850000|2021-08-31 08:50:50|1048.8|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|0
1630399860000|2021-08-31 08:51:00|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1630399870000|2021-08-31 08:51:10|1048.6|1048.6|1048.8|1048.6|1048.8|1048.6|1048.6|1048.6|0
1630399880000|2021-08-31 08:51:20|1049|1048.8|1049.4|1049|1049.6|1049|1048.8|1048.6|0
1630399890000|2021-08-31 08:51:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|0
1630399900000|2021-08-31 08:51:40|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.4|1049|0
1630399910000|2021-08-31 08:51:50|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1049|1048.6|0
1630399920000|2021-08-31 08:52:00|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1630399930000|2021-08-31 08:52:10|1049||1049||1049||1049||0
1630399940000|2021-08-31 08:52:20|1049.2|1048.6|1049|1048.6|1049.2|1049|1049|1048.6|0
1630399970000|2021-08-31 08:52:50|1048.8||1049||1049||1048.8||0
1630399980000|2021-08-31 08:53:00|1048.8||1048.8||1048.8||1048.8||0
1630399990000|2021-08-31 08:53:10|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1630400010000|2021-08-31 08:53:30|1048.6|1048.2|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|0
1630400020000|2021-08-31 08:53:40|1048.6|1048.4|1049|1048.8|1049|1048.8|1048.6|1048.4|0
1630400030000|2021-08-31 08:53:50|1049.2|1048.6|1049.4|1048.8|1049.4|1049|1049|1048.6|0
1630400040000|2021-08-31 08:54:00|1049.6|1049|1049.4|1048.8|1049.6|1049.2|1049.4|1048.8|0
1630400060000|2021-08-31 08:54:20||1049||1049||1049||1049|0
1630400080000|2021-08-31 08:54:40|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1630400100000|2021-08-31 08:55:00||1048.4||1048.4||1048.4||1048.4|0
1630400110000|2021-08-31 08:55:10|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|0
1630400120000|2021-08-31 08:55:20|1049.2|1048.8|1049.4|1048.8|1049.4|1048.8|1049.2|1048.8|0
1630400130000|2021-08-31 08:55:30|1049.6|1049|1049.4|1048.8|1049.6|1049.2|1049.4|1048.8|0
1630400150000|2021-08-31 08:55:50|1049.2||1049||1049.2||1049||0
1630400160000|2021-08-31 08:56:00|1049.2||1049.4||1049.4||1049.2||0
1630400180000|2021-08-31 08:56:20||1049||1048.8||1049||1048.8|0
1630400190000|2021-08-31 08:56:30|1049.2||1049.2||1049.2||1049.2||0
1630400200000|2021-08-31 08:56:40|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.6|0
1630400210000|2021-08-31 08:56:50|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1049|0
1630400220000|2021-08-31 08:57:00|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|0
1630400230000|2021-08-31 08:57:10|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1630400240000|2021-08-31 08:57:20|1048.8|1048.4|1049|1048.4|1049|1048.4|1048.8|1048.4|0
1630400260000|2021-08-31 08:57:40|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1630400280000|2021-08-31 08:58:00|1048.8|1048.4|1049|1048.8|1049|1048.8|1048.8|1048.4|0
1630400290000|2021-08-31 08:58:10|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1630400300000|2021-08-31 08:58:20|1048.6|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.2|0
1630400310000|2021-08-31 08:58:30|1049||1048.8||1049||1048.8||0
1630400320000|2021-08-31 08:58:40||1048.2||1048.2||1048.4||1048.2|0
1630400330000|2021-08-31 08:58:50|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1630400350000|2021-08-31 08:59:10|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.2|0
1630400370000|2021-08-31 08:59:30|1048.4|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|0
1630400380000|2021-08-31 08:59:40|1048.4|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1630400390000|2021-08-31 08:59:50|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|0
1630400400000|2021-08-31 09:00:00|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1630400410000|2021-08-31 09:00:10|1048.4||1048.6||1048.6||1048.4||0
1630400420000|2021-08-31 09:00:20|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1630400430000|2021-08-31 09:00:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1630400440000|2021-08-31 09:00:40|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1630400450000|2021-08-31 09:00:50|1049|1048.6|1049|1048.6|1049|1048.8|1049|1048.6|0
1630400470000|2021-08-31 09:01:10||1048.8||1048.8||1048.8||1048.6|0
1630400480000|2021-08-31 09:01:20|1049.2|1049|1049.4|1048.8|1049.4|1049|1049.2|1048.8|0
1630400490000|2021-08-31 09:01:30|1049.6|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1630400500000|2021-08-31 09:01:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1630400510000|2021-08-31 09:01:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1630400520000|2021-08-31 09:02:00|1049.4||1049.6||1049.6||1049.4||0
1630400530000|2021-08-31 09:02:10|1049.4||1049.4||1049.4||1049.4||0
1630400540000|2021-08-31 09:02:20|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1630400550000|2021-08-31 09:02:30|1049.8|1049.4|1050|1049.6|1050.4|1050|1049.8|1049.4|0
1630400560000|2021-08-31 09:02:40|1049.8|1049.8|1050.6|1050.2|1050.8|1050.4|1049.8|1049.6|0
1630400570000|2021-08-31 09:02:50|1050.4|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|0
1630400580000|2021-08-31 09:03:00|1050.6||1050.6||1050.6||1050.6||0
1630400590000|2021-08-31 09:03:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630400600000|2021-08-31 09:03:20|1051|1050.6|1051|1050.8|1051.2|1050.8|1051|1050.4|0
1630400610000|2021-08-31 09:03:30|1050.8|1050.6|1051.2|1051|1051.4|1051|1050.8|1050.6|0
1630400620000|2021-08-31 09:03:40|1051.4|1051.2|1051.4|1051|1051.8|1051.4|1051.4|1051|0
1630400640000|2021-08-31 09:04:00|1051.2|1051.2|1051.8|1051.4|1051.8|1051.4|1051.2|1051.2|0
1630400650000|2021-08-31 09:04:10|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1630400660000|2021-08-31 09:04:20|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|0
1630400670000|2021-08-31 09:04:30||1051.8||1051.8||1051.8||1051.8|0
1630400680000|2021-08-31 09:04:40|1052.2|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1630400690000|2021-08-31 09:04:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1052|0
1630400700000|2021-08-31 09:05:00|1052.6|1052.2|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|0
1630400710000|2021-08-31 09:05:10|1052.6|1052|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1630400720000|2021-08-31 09:05:20|1052.4|1052.4|1052.6|1052.4|1052.6|1052.4|1052.4|1052.4|0
1630400730000|2021-08-31 09:05:30|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.2|1052|0
1630400740000|2021-08-31 09:05:40|1052.6|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630400750000|2021-08-31 09:05:50|1052.4|1052|1052.2|1051.8|1052.4|1052|1051.8|1051.6|0
1630400760000|2021-08-31 09:06:00|1052.4|1052|1052.6|1052|1052.6|1052.2|1052.4|1052|0
1630400770000|2021-08-31 09:06:10|1052.4||1052.4||1052.4||1052.2||0
1630400780000|2021-08-31 09:06:20|1052.2|1052.2|1052.2|1052|1052.2|1052.2|1052.2|1052|0
1630400790000|2021-08-31 09:06:30|1052|1051.8|1051.8|1051.2|1052|1051.8|1051.8|1051.2|0
1630400800000|2021-08-31 09:06:40|1051.6|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630400810000|2021-08-31 09:06:50|1051.8|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|0
1630400820000|2021-08-31 09:07:00|1052.4|1052|1052.4|1052|1052.4|1052|1052|1052|0
1630400830000|2021-08-31 09:07:10|1052.2|1051.8|1052.2|1052|1052.2|1052|1052.2|1051.8|0
1630400840000|2021-08-31 09:07:20|1052.4|1051.8|1052.8|1052.2|1052.8|1052.4|1052.4|1051.8|0
1630400850000|2021-08-31 09:07:30|1052.6|1052.4|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630400860000|2021-08-31 09:07:40|1052.6|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|0
1630400870000|2021-08-31 09:07:50|1052.2|1051.8|1052|1051.6|1052.4|1051.8|1051.8|1051.6|0
1630400890000|2021-08-31 09:08:10|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051|0
1630400900000|2021-08-31 09:08:20|1051.4|1051.4|1051.8|1051.2|1051.8|1051.4|1051.4|1051|0
1630400940000|2021-08-31 09:09:00|1051.6|1051|1051.2|1051|1051.6|1051.2|1051.2|1051|0
1630400950000|2021-08-31 09:09:10|1051.4|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|0
1630400960000|2021-08-31 09:09:20|1051.6|1051.6|1051.6|1051|1051.6|1051.6|1051.6|1051|0
1630400970000|2021-08-31 09:09:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.4|1051.8|1051.2|0
1630400980000|2021-08-31 09:09:40|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|0
1630400990000|2021-08-31 09:09:50|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.6|1051.2|0
1630401000000|2021-08-31 09:10:00|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051|0
1630401010000|2021-08-31 09:10:10|1051.8|1051.4|1052|1051.6|1052|1051.8|1051.8|1051.4|0
1630401020000|2021-08-31 09:10:20|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.8|0
1630401030000|2021-08-31 09:10:30|1052|1052|1052.2|1052|1052.4|1052|1052|1052|0
1630401040000|2021-08-31 09:10:40|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1630401050000|2021-08-31 09:10:50|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.8|0
1630401060000|2021-08-31 09:11:00|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|0
1630401070000|2021-08-31 09:11:10|1051.8|1051.8|1051.8|1051.6|1051.8|1051.8|1051.8|1051.4|0
1630401080000|2021-08-31 09:11:20|1052||1051.8||1052||1051.8||0
1630401090000|2021-08-31 09:11:30|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630401110000|2021-08-31 09:11:50|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1630401120000|2021-08-31 09:12:00|1052|1052|1052.6|1052.2|1052.8|1052.4|1052|1051.8|0
1630401130000|2021-08-31 09:12:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1630401150000|2021-08-31 09:12:30|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|0
1630401160000|2021-08-31 09:12:40|1052.8|1052.4|1053.4|1053|1053.4|1053|1052.8|1052.4|0
1630401170000|2021-08-31 09:12:50||1053.2||1053.2||1053.2||1053|0
1630401180000|2021-08-31 09:13:00|1053.6|1053.4|1053.4|1053.2|1053.8|1053.4|1053.4|1053.2|0
1630401190000|2021-08-31 09:13:10|1053.6|1053|1053.4|1053|1053.6|1053|1053.2|1052.8|0
1630401200000|2021-08-31 09:13:20|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.6|1053|0
1630401210000|2021-08-31 09:13:30|1053.4|1053.2|1053.2|1052.8|1053.4|1053.2|1053|1052.8|0
1630401220000|2021-08-31 09:13:40|1053.4|1053.2|1053.8|1053.4|1054|1053.6|1053.4|1053.2|0
1630401230000|2021-08-31 09:13:50|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1630401250000|2021-08-31 09:14:10|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|0
1630401260000|2021-08-31 09:14:20|1054.2|1054|1053.8|1053.4|1054.4|1054|1053.8|1053.4|0
1630401270000|2021-08-31 09:14:30|1053.6|1053.2|1054|1053.4|1054|1053.4|1053.4|1053|0
1630401280000|2021-08-31 09:14:40|1053.8|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.2|0
1630401290000|2021-08-31 09:14:50|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1052.8|0
1630401300000|2021-08-31 09:15:00|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1052.8|0
1630401310000|2021-08-31 09:15:10|1053.6|1053.4|1054|1053.6|1054|1053.8|1053.6|1053.4|0
1630401320000|2021-08-31 09:15:20|1053.8||1053.8||1054||1053.8||0
1630401330000|2021-08-31 09:15:30|1053.6|1053.4|1053.4|1053|1053.6|1053.4|1053.4|1053|0
1630401340000|2021-08-31 09:15:40|1053.2|1052.8|1053|1052.6|1053.4|1052.8|1053|1052.6|0
1630401350000|2021-08-31 09:15:50|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.6|0
1630401360000|2021-08-31 09:16:00|1053|1053|1053.4|1053|1053.4|1053|1053|1053|0
1630401370000|2021-08-31 09:16:10|1053.6|1053.2|1053.8|1053.4|1054|1053.6|1053.6|1053.2|0
1630401390000|2021-08-31 09:16:30|1054|1053.8|1054.4|1054|1054.4|1054|1054|1053.6|0
1630401400000|2021-08-31 09:16:40|1054.2|1054.2|1054.4|1054.2|1054.4|1054.2|1054.2|1054.2|0
1630401410000|2021-08-31 09:16:50|1054.2|1054|1054|1053.6|1054.4|1054.2|1054|1053.6|0
1630401420000|2021-08-31 09:17:00|1053.8|1053.8|1054.2|1054|1054.4|1054|1053.8|1053.6|0
1630401430000|2021-08-31 09:17:10|1054|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.8|0
1630401440000|2021-08-31 09:17:20|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630401450000|2021-08-31 09:17:30|1054|1054|1054.2|1053.8|1054.2|1054|1054|1053.8|0
1630401460000|2021-08-31 09:17:40|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.6|1053.2|0
1630401470000|2021-08-31 09:17:50|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1630401480000|2021-08-31 09:18:00|1053.4|1053.4|1053.6|1053|1053.8|1053.4|1053.4|1053|0
1630401490000|2021-08-31 09:18:10||1053.2||1053.2||1053.2||1053.2|0
1630401500000|2021-08-31 09:18:20||1053||1053||1053||1053|0
1630401510000|2021-08-31 09:18:30|1053.4|1052.6|1053|1052.6|1053.4|1052.8|1053|1052.6|0
1630401520000|2021-08-31 09:18:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1630401540000|2021-08-31 09:19:00|1052.6|1052.2|1052.6|1052.4|1052.8|1052.4|1052.4|1052.2|0
1630401550000|2021-08-31 09:19:10|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|0
1630401560000|2021-08-31 09:19:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1630401570000|2021-08-31 09:19:30|1052.8|1052.4|1053.2|1052.8|1053.2|1053|1052.8|1052.4|0
1630401580000|2021-08-31 09:19:40|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.2|0
1630401590000|2021-08-31 09:19:50|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1630401600000|2021-08-31 09:20:00|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630401630000|2021-08-31 09:20:30|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.8|1052.4|0
1630401640000|2021-08-31 09:20:40|1052.6|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630401650000|2021-08-31 09:20:50||1052||1052.2||1052.2||1052|0
1630401670000|2021-08-31 09:21:10|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.6|1052.4|0
1630401680000|2021-08-31 09:21:20|1053||1053.2||1053.2||1053||0
1630401690000|2021-08-31 09:21:30|1053||1053||1053||1052.8||0
1630401700000|2021-08-31 09:21:40|1053.2|1052.4|1053|1052.6|1053.2|1052.6|1053|1052.4|0
1630401710000|2021-08-31 09:21:50|1052.8|1052.4|1053.2|1052.8|1053.4|1053|1052.8|1052.4|0
1630401720000|2021-08-31 09:22:00|1053|1053|1053|1052.6|1053.2|1053|1053|1052.6|0
1630401730000|2021-08-31 09:22:10|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1630401740000|2021-08-31 09:22:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1630401750000|2021-08-31 09:22:30|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|0
1630401760000|2021-08-31 09:22:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1630401780000|2021-08-31 09:23:00|1052.6||1052.6||1052.8||1052.6||0
1630401790000|2021-08-31 09:23:10|1052.8|1052.6|1053.2|1052.6|1053.2|1052.8|1052.6|1052.4|0
1630401800000|2021-08-31 09:23:20|1053||1053||1053||1053||0
1630401810000|2021-08-31 09:23:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1630401820000|2021-08-31 09:23:40|1052.6|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|0
1630401840000|2021-08-31 09:24:00|1052.6|1052.2|1052.4|1052|1052.6|1052.4|1052.2|1051.8|0
1630401850000|2021-08-31 09:24:10|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1630401860000|2021-08-31 09:24:20|1052.2|1051.8|1052.4|1052|1052.6|1052.2|1052|1051.8|0
1630401880000|2021-08-31 09:24:40|1052.6|1052.2|1052.4|1052|1052.8|1052.4|1052.4|1052|0
1630401890000|2021-08-31 09:24:50|1052.6|1051.8|1052.2|1051.8|1052.6|1052|1052|1051.8|0
1630401900000|2021-08-31 09:25:00|1052.4|1052|1052.4|1052.2|1052.6|1052.2|1052.4|1052|0
1630401920000|2021-08-31 09:25:20|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1630401930000|2021-08-31 09:25:30|1052.6||1052.6||1052.6||1052.6||0
1630401940000|2021-08-31 09:25:40|1052.4|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052.2|0
1630401950000|2021-08-31 09:25:50|1052.6|1052.2|1052.8|1052.4|1053|1052.4|1052.6|1052.2|0
1630401960000|2021-08-31 09:26:00|1053|1052.6|1053|1052.8|1053|1052.8|1053|1052.6|0
1630401970000|2021-08-31 09:26:10|1053.2|1053|1053.4|1053|1053.4|1053.2|1053.2|1053|0
1630401990000|2021-08-31 09:26:30|1053.2||1053.4||1053.4||1053.2||0
1630402000000|2021-08-31 09:26:40|1053.2|1053.2|1053.6|1053.2|1053.6|1053.2|1053.2|1053|0
1630402010000|2021-08-31 09:26:50|1053.4||1053.6||1053.6||1053.4||0
1630402020000|2021-08-31 09:27:00|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1630402030000|2021-08-31 09:27:10|1053.4|1053|1053.4|1053.2|1053.4|1053.2|1053.2|1053|0
1630402040000|2021-08-31 09:27:20|1053.2|1053|1053.4|1052.8|1053.4|1053.2|1053.2|1052.8|0
1630402060000|2021-08-31 09:27:40|1053.6|1053|1053.8|1053.4|1053.8|1053.4|1053.6|1053|0
1630402070000|2021-08-31 09:27:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|0
1630402080000|2021-08-31 09:28:00|1053.4||1053.6||1053.6||1053.4||0
1630402090000|2021-08-31 09:28:10|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.2|1052.8|0
1630402110000|2021-08-31 09:28:30|1053.2|1053|1053|1052.8|1053.2|1053|1053|1052.8|0
1630402120000|2021-08-31 09:28:40|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1630402130000|2021-08-31 09:28:50||1052.2||1052.4||1052.4||1052.2|0
1630402140000|2021-08-31 09:29:00|1052.6||1052.6||1052.6||1052.6||0
1630402150000|2021-08-31 09:29:10|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|0
1630402170000|2021-08-31 09:29:30|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|1052.4|1052.2|0
1630402180000|2021-08-31 09:29:40|1052.8|1052.2|1052.8|1052.4|1052.8|1052.6|1052.8|1052.2|0
1630402190000|2021-08-31 09:29:50|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052.2|0
1630402200000|2021-08-31 09:30:00|1052.6|1052|1052.6|1052.2|1052.8|1052.2|1052.4|1052|0
1630402210000|2021-08-31 09:30:10||1052||1052.2||1052.2||1052|0
1630402220000|2021-08-31 09:30:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1630402230000|2021-08-31 09:30:30|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1630402250000|2021-08-31 09:30:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1630402260000|2021-08-31 09:31:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|0
1630402280000|2021-08-31 09:31:20||1052.6||1052.6||1052.6||1052.6|0
1630402290000|2021-08-31 09:31:30|1053|1052.8|1052.8|1052.6|1053.2|1052.8|1052.8|1052.6|0
1630402310000|2021-08-31 09:31:50|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.6|1052|0
1630402320000|2021-08-31 09:32:00|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1630402330000|2021-08-31 09:32:10|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1630402340000|2021-08-31 09:32:20|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1630402350000|2021-08-31 09:32:30|1052|1051.6|1051.8|1051.6|1052.2|1051.6|1051.8|1051.4|0
1630402360000|2021-08-31 09:32:40||1051.4||1051.4||1051.6||1051.4|0
1630402370000|2021-08-31 09:32:50||1051.6||1051.6||1051.6||1051.4|0
1630402380000|2021-08-31 09:33:00||1051.4||1051.6||1051.6||1051.4|0
1630402390000|2021-08-31 09:33:10||1051.4||1051.6||1051.6||1051.4|0
1630402400000|2021-08-31 09:33:20|1052|1051.4|1052|1051.6|1052|1051.6|1052|1051.4|0
1630402410000|2021-08-31 09:33:30|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|0
1630402420000|2021-08-31 09:33:40|1052|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|0
1630402430000|2021-08-31 09:33:50|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1630402440000|2021-08-31 09:34:00|1052.2||1052.4||1052.4||1052.2||0
1630402450000|2021-08-31 09:34:10|1052.2||1052.2||1052.4||1052.2||0
1630402460000|2021-08-31 09:34:20||1051.8||1051.6||1051.8||1051.6|0
1630402470000|2021-08-31 09:34:30|1052.4|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|0
1630402480000|2021-08-31 09:34:40|1052.6|1052.2|1052.4|1052.2|1052.6|1052.4|1052.4|1052|0
1630402490000|2021-08-31 09:34:50|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1630402500000|2021-08-31 09:35:00|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1630402510000|2021-08-31 09:35:10|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1051.8|0
1630402520000|2021-08-31 09:35:20|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1630402530000|2021-08-31 09:35:30|1052.6|1052.6|1053|1052.6|1053|1052.6|1052.6|1052.6|0
1630402540000|2021-08-31 09:35:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|0
1630402550000|2021-08-31 09:35:50|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.4|0
1630402560000|2021-08-31 09:36:00|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053|1052.6|0
1630402570000|2021-08-31 09:36:10|1053||1053||1053||1053||0
1630402590000|2021-08-31 09:36:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.2|0
1630402600000|2021-08-31 09:36:40|1052.6|1052.2|1053|1052.4|1053|1052.4|1052.6|1052.2|0
1630402610000|2021-08-31 09:36:50|1052.8||1052.8||1052.8||1052.8||0
1630402620000|2021-08-31 09:37:00|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1630402630000|2021-08-31 09:37:10|1052.6|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|0
1630402640000|2021-08-31 09:37:20|1052.8|1052.4|1052.6|1052.4|1052.8|1052.4|1052.6|1052.4|0
1630402650000|2021-08-31 09:37:30|1052.4|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052|0
1630402670000|2021-08-31 09:37:50|1052.2|1052|1052.2|1052|1052.4|1052|1052.2|1052|0
1630402680000|2021-08-31 09:38:00|1052.4||1052.4||1052.4||1052.4||0
1630402690000|2021-08-31 09:38:10|1052.2|1052.2|1052.2|1051.8|1052.2|1052.2|1052|1051.8|0
1630402720000|2021-08-31 09:38:40|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.6|0
1630402730000|2021-08-31 09:38:50|1052|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.4|0
1630402740000|2021-08-31 09:39:00|1051.8|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|0
1630402750000|2021-08-31 09:39:10|1051.6||1051.6||1051.8||1051.6||0
1630402770000|2021-08-31 09:39:30|1051.4|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051.2|0
1630402780000|2021-08-31 09:39:40|1051.2|1051|1051.2|1051|1051.4|1051|1051.2|1051|0
1630402790000|2021-08-31 09:39:50|1051.4|1051.2|1051.4|1051|1051.6|1051.4|1051.2|1051|0
1630402800000|2021-08-31 09:40:00|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.4|1051|0
1630402810000|2021-08-31 09:40:10|1051.8|1051.8|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|0
1630402820000|2021-08-31 09:40:20|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1630402830000|2021-08-31 09:40:30|1052|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1630402840000|2021-08-31 09:40:40|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1630402850000|2021-08-31 09:40:50|1052.2|1051.8|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|0
1630402860000|2021-08-31 09:41:00|1051.6|1051.2|1051.6|1051|1051.8|1051.2|1051.4|1051|0
1630402870000|2021-08-31 09:41:10|1051.4|1051.2|1051.4|1050.8|1051.4|1051.2|1051.2|1050.8|0
1630402880000|2021-08-31 09:41:20|1051.2|1051|1051.4|1050.8|1051.4|1051|1051.2|1050.8|0
1630402890000|2021-08-31 09:41:30|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|0
1630402900000|2021-08-31 09:41:40|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.8|1050.4|0
1630402910000|2021-08-31 09:41:50|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1630402920000|2021-08-31 09:42:00|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1630402930000|2021-08-31 09:42:10||1050.6||1050.6||1050.6||1050.6|0
1630402940000|2021-08-31 09:42:20|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1630402950000|2021-08-31 09:42:30|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1630402960000|2021-08-31 09:42:40|1051||1051||1051||1050.8||0
1630402970000|2021-08-31 09:42:50|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.4|1050.2|0
1630402980000|2021-08-31 09:43:00|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.6|1050.6|0
1630402990000|2021-08-31 09:43:10|1051|1050.4|1050.6|1050.2|1051|1050.4|1050.4|1050.2|0
1630403000000|2021-08-31 09:43:20|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|0
1630403010000|2021-08-31 09:43:30|1051|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1630403020000|2021-08-31 09:43:40|1050.6|1050.2|1051|1050.6|1051|1050.8|1050.6|1050.2|0
1630403030000|2021-08-31 09:43:50|1050.8|1050.4|1050.8|1050.4|1051|1050.4|1050.6|1050.4|0
1630403040000|2021-08-31 09:44:00|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1630403050000|2021-08-31 09:44:10|1051|1050.6|1051.2|1051|1051.4|1051|1050.8|1050.4|0
1630403060000|2021-08-31 09:44:20|1051.4|1050.8|1051.4|1051.2|1051.6|1051.4|1051.4|1050.8|0
1630403070000|2021-08-31 09:44:30|1051.2|1051|1051|1050.8|1051.4|1051|1051|1050.8|0
1630403080000|2021-08-31 09:44:40|1051.2||1051||1051.2||1051||0
1630403090000|2021-08-31 09:44:50|1051.2|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|0
1630403100000|2021-08-31 09:45:00|1051|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.4|0
1630403110000|2021-08-31 09:45:10|1051||1051||1051||1051||0
1630403120000|2021-08-31 09:45:20|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.8|1050.4|0
1630403130000|2021-08-31 09:45:30|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1630403140000|2021-08-31 09:45:40|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|0
1630403150000|2021-08-31 09:45:50|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1630403170000|2021-08-31 09:46:10|1050.6||1050.6||1050.6||1050.6||0
1630403180000|2021-08-31 09:46:20|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|0
1630403190000|2021-08-31 09:46:30||1050.6||1050.4||1050.6||1050.4|0
1630403200000|2021-08-31 09:46:40|1050.6||1050.8||1050.8||1050.6||0
1630403210000|2021-08-31 09:46:50|1050.6|1050.2|1050.4|1050|1050.6|1050.4|1050.4|1050|0
1630403220000|2021-08-31 09:47:00|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|0
1630403230000|2021-08-31 09:47:10|1050||1050.2||1050.2||1050||0
1630403240000|2021-08-31 09:47:20|1050|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|0
1630403250000|2021-08-31 09:47:30|1050||1050.2||1050.2||1050||0
1630403260000|2021-08-31 09:47:40|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1630403270000|2021-08-31 09:47:50|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1630403280000|2021-08-31 09:48:00|1050.4|1050|1050.4|1050|1050.8|1050.4|1050.4|1050|0
1630403290000|2021-08-31 09:48:10|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1630403300000|2021-08-31 09:48:20|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1630403310000|2021-08-31 09:48:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630403320000|2021-08-31 09:48:40|1051|1050.6|1051.4|1051|1051.4|1051|1051|1050.6|0
1630403330000|2021-08-31 09:48:50|1051.2|1050.8|1051.4|1051|1051.4|1051.2|1051.2|1050.8|0
1630403340000|2021-08-31 09:49:00|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|0
1630403350000|2021-08-31 09:49:10|1051.2|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051|0
1630403360000|2021-08-31 09:49:20|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.2|0
1630403380000|2021-08-31 09:49:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|0
1630403400000|2021-08-31 09:50:00|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.6|0
1630403410000|2021-08-31 09:50:10|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1630403420000|2021-08-31 09:50:20|1052|1051.6|1052|1051.6|1052.2|1051.8|1051.8|1051.6|0
1630403430000|2021-08-31 09:50:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1630403440000|2021-08-31 09:50:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1630403450000|2021-08-31 09:50:50|1051.8||1052||1052||1051.8||0
1630403460000|2021-08-31 09:51:00|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1630403470000|2021-08-31 09:51:10|1052.4|1052|1052.4|1052.2|1052.6|1052.2|1052.4|1052|0
1630403480000|2021-08-31 09:51:20|1052.6|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|0
1630403490000|2021-08-31 09:51:30||1052.6||1052.4||1052.6||1052.4|0
1630403500000|2021-08-31 09:51:40|1053|1052.6|1052.6|1052.4|1053|1052.6|1052.6|1052.4|0
1630403510000|2021-08-31 09:51:50|1052.8||1052.8||1052.8||1052.6||0
1630403520000|2021-08-31 09:52:00|1052.6|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|0
1630403530000|2021-08-31 09:52:10|1052.8|1052|1052.6|1052.2|1052.8|1052.2|1052.4|1052|0
1630403540000|2021-08-31 09:52:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1630403550000|2021-08-31 09:52:30|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.8|0
1630403560000|2021-08-31 09:52:40|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|0
1630403570000|2021-08-31 09:52:50|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|1051.8|1051.4|0
1630403590000|2021-08-31 09:53:10|1052||1052||1052||1051.8||0
1630403600000|2021-08-31 09:53:20|1051.8|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|0
1630403610000|2021-08-31 09:53:30|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1630403630000|2021-08-31 09:53:50|1051.8|1051.8|1052|1051.8|1052|1051.8|1051.8|1051.6|0
1630403640000|2021-08-31 09:54:00||1051.6||1051.6||1051.6||1051.6|0
1630403650000|2021-08-31 09:54:10|1051.8||1051.8||1051.8||1051.8||0
1630403660000|2021-08-31 09:54:20|1052||1052||1052||1052||0
1630403680000|2021-08-31 09:54:40|1051.8||1052||1052||1051.8||0
1630403700000|2021-08-31 09:55:00|1051.8|1051.8|1051.8|1051.6|1052|1051.8|1051.8|1051.6|0
1630403710000|2021-08-31 09:55:10|1052|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|0
1630403720000|2021-08-31 09:55:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|0
1630403730000|2021-08-31 09:55:30|1051.6||1051.6||1051.6||1051.6||0
1630403740000|2021-08-31 09:55:40|1051.8||1051.8||1051.8||1051.8||0
1630403750000|2021-08-31 09:55:50|1051.6|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|0
1630403770000|2021-08-31 09:56:10|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|0
1630403800000|2021-08-31 09:56:40|1051.8|1051.4|1051.8|1051.4|1052|1051.8|1051.6|1051.4|0
1630403810000|2021-08-31 09:56:50|1051.6|1051.2|1051.6|1051.2|1051.8|1051.2|1051.4|1051.2|0
1630403820000|2021-08-31 09:57:00|1051.4||1051.6||1051.6||1051.4||0
1630403830000|2021-08-31 09:57:10|1051.4||1051.6||1051.6||1051.4||0
1630403840000|2021-08-31 09:57:20|1051.8|1051.4|1052|1051.4|1052|1051.6|1051.8|1051.4|0
1630403860000|2021-08-31 09:57:40|1051.8||1051.8||1051.8||1051.8||0
1630403890000|2021-08-31 09:58:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|0
1630403900000|2021-08-31 09:58:20|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|0
1630403910000|2021-08-31 09:58:30|1051.2||1051.4||1051.4||1051.2||0
1630403920000|2021-08-31 09:58:40|1051.2||1051.2||1051.4||1051.2||0
1630403930000|2021-08-31 09:58:50|1051.4||1051.4||1051.4||1051.2||0
1630403940000|2021-08-31 09:59:00|1051.2|1051.2|1051.2|1051|1051.4|1051.2|1051.2|1051|0
1630403950000|2021-08-31 09:59:10|1051.4||1051.4||1051.4||1051.2||0
1630403960000|2021-08-31 09:59:20|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1630403980000|2021-08-31 09:59:40|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.4|1051|0
1630403990000|2021-08-31 09:59:50|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.2|1051|0
1630404010000|2021-08-31 10:00:10|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1051.4|1051|0
1630404020000|2021-08-31 10:00:20|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1630404030000|2021-08-31 10:00:30|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1630404040000|2021-08-31 10:00:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1630404050000|2021-08-31 10:00:50|1051.2|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1051|0
1630404060000|2021-08-31 10:01:00|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1630404070000|2021-08-31 10:01:10|1051.8||1052||1052||1051.8||0
1630404080000|2021-08-31 10:01:20|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052|1051.6|0
1630404090000|2021-08-31 10:01:30|1052||1052||1052||1051.8||0
1630404120000|2021-08-31 10:02:00|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.6|0
1630404130000|2021-08-31 10:02:10|1052|1051.6|1052|1051.6|1052.2|1051.8|1051.8|1051.6|0
1630404140000|2021-08-31 10:02:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630404150000|2021-08-31 10:02:30|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630404160000|2021-08-31 10:02:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|0
1630404170000|2021-08-31 10:02:50|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1630404190000|2021-08-31 10:03:10|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.8|1051.4|0
1630404200000|2021-08-31 10:03:20|1052|1051.4|1052|1051.6|1052.2|1051.8|1052|1051.4|0
1630404210000|2021-08-31 10:03:30|1051.8||1051.8||1052||1051.8||0
1630404220000|2021-08-31 10:03:40|1052||1052||1052||1051.8||0
1630404240000|2021-08-31 10:04:00|1051.8|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|0
1630404260000|2021-08-31 10:04:20|1051.8||1051.8||1051.8||1051.8||0
1630404290000|2021-08-31 10:04:50|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051|0
1630404300000|2021-08-31 10:05:00|1051.8||1051.6||1051.8||1051.6||0
1630404320000|2021-08-31 10:05:20|1051.4||1051.6||1051.6||1051.4||0
1630404330000|2021-08-31 10:05:30||1051.4||1051.2||1051.4||1051.2|0
1630404340000|2021-08-31 10:05:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1630404360000|2021-08-31 10:06:00|1051.2||1051.2||1051.2||1051.2||0
1630404370000|2021-08-31 10:06:10|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|0
1630404380000|2021-08-31 10:06:20|1051.2|1050.8|1051|1050.6|1051.4|1051|1051|1050.6|0
1630404390000|2021-08-31 10:06:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1630404400000|2021-08-31 10:06:40|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1630404410000|2021-08-31 10:06:50|1051.4|1051.2|1051.4|1050.8|1051.6|1051.2|1051.4|1050.8|0
1630404420000|2021-08-31 10:07:00|1051.2||1051.2||1051.2||1051||0
1630404430000|2021-08-31 10:07:10|1051|1051|1051.6|1051.2|1051.6|1051.4|1051|1051|0
1630404440000|2021-08-31 10:07:20|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1630404450000|2021-08-31 10:07:30||1050.6||1050.6||1050.6||1050.6|0
1630404460000|2021-08-31 10:07:40|1051|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1630404470000|2021-08-31 10:07:50|1050.8|1050.4|1050.6|1050.4|1051|1050.4|1050.6|1050.4|0
1630404480000|2021-08-31 10:08:00|1050.8||1050.8||1050.8||1050.8||0
1630404490000|2021-08-31 10:08:10|1050.6||1050.8||1050.8||1050.6||0
1630404500000|2021-08-31 10:08:20|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1630404520000|2021-08-31 10:08:40|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|0
1630404540000|2021-08-31 10:09:00|1051.2|1050.8|1051.4|1050.8|1051.6|1051.2|1051.2|1050.8|0
1630404550000|2021-08-31 10:09:10|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|0
1630404560000|2021-08-31 10:09:20|1051.6|1051.2|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|0
1630404570000|2021-08-31 10:09:30|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1630404580000|2021-08-31 10:09:40|1051.8||1051.8||1052||1051.8||0
1630404590000|2021-08-31 10:09:50|1052||1051.8||1052||1051.8||0
1630404600000|2021-08-31 10:10:00|1051.6|1051.4|1051.6|1051.2|1051.6|1051.6|1051.6|1051.2|0
1630404640000|2021-08-31 10:10:40|1051.4|1051|1051.4|1051|1051.6|1051|1051.4|1051|0
1630404670000|2021-08-31 10:11:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1630404690000|2021-08-31 10:11:30|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1630404700000|2021-08-31 10:11:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1630404720000|2021-08-31 10:12:00|1051.4|1051|1051.8|1051.4|1051.8|1051.4|1051.4|1051|0
1630404730000|2021-08-31 10:12:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1630404740000|2021-08-31 10:12:20|1051.4||1051.6||1051.6||1051.4||0
1630404750000|2021-08-31 10:12:30|1051.4||1051.6||1051.6||1051.4||0
1630404760000|2021-08-31 10:12:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630404770000|2021-08-31 10:12:50|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630404780000|2021-08-31 10:13:00|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630404790000|2021-08-31 10:13:10|1051.6|1051.2|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630404800000|2021-08-31 10:13:20||1051.4||1051.4||1051.4||1051.4|0
1630404810000|2021-08-31 10:13:30|1052||1052||1052||1051.8||0
1630404830000|2021-08-31 10:13:50|1051.8||1051.8||1051.8||1051.8||0
1630404840000|2021-08-31 10:14:00|1051.6||1051.8||1051.8||1051.6||0
1630404850000|2021-08-31 10:14:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1630404860000|2021-08-31 10:14:20|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|0
1630404870000|2021-08-31 10:14:30|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051.2|0
1630404880000|2021-08-31 10:14:40|1051.6|1051|1051.4|1051|1051.6|1051|1051.4|1051|0
1630404890000|2021-08-31 10:14:50|1051.6|1051.4|1052|1051.6|1052|1051.8|1051.6|1051.2|0
1630404910000|2021-08-31 10:15:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1630404930000|2021-08-31 10:15:30|1052.6|1052.2|1052.4|1052|1052.6|1052.4|1052.4|1052|0
1630404940000|2021-08-31 10:15:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1630404950000|2021-08-31 10:15:50|1052.8|1052.4|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|0
1630404960000|2021-08-31 10:16:00|1053|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1630404970000|2021-08-31 10:16:10|1052.8|1052.8|1052.8|1052.4|1053|1052.8|1052.8|1052.4|0
1630404980000|2021-08-31 10:16:20||1052.6||1052.4||1052.6||1052.4|0
1630404990000|2021-08-31 10:16:30|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1630405000000|2021-08-31 10:16:40||1052.6||1052.6||1052.6||1052.4|0
1630405010000|2021-08-31 10:16:50|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|0
1630405020000|2021-08-31 10:17:00|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1052.4|1052|0
1630405030000|2021-08-31 10:17:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1630405040000|2021-08-31 10:17:20|1052.8|1052.4|1052.8|1052.6|1053|1052.6|1052.6|1052.2|0
1630405050000|2021-08-31 10:17:30|1053|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.6|0
1630405060000|2021-08-31 10:17:40|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1630405070000|2021-08-31 10:17:50|1052.8||1053||1053||1052.8||0
1630405080000|2021-08-31 10:18:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|0
1630405090000|2021-08-31 10:18:10|1052.6||1052.8||1052.8||1052.6||0
1630405100000|2021-08-31 10:18:20|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|0
1630405110000|2021-08-31 10:18:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1630405140000|2021-08-31 10:19:00|1053|1052.6|1052.8|1052.4|1053|1052.8|1052.8|1052.4|0
1630405150000|2021-08-31 10:19:10||1052.6||1052.6||1052.6||1052.4|0
1630405160000|2021-08-31 10:19:20|1053|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.6|0
1630405170000|2021-08-31 10:19:30|1053|1052.6|1053.2|1052.6|1053.2|1052.8|1053|1052.6|0
1630405180000|2021-08-31 10:19:40|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.8|0
1630405190000|2021-08-31 10:19:50||1052.6||1052.6||1052.6||1052.6|0
1630405200000|2021-08-31 10:20:00|1052.8||1052.8||1052.8||1052.8||0
1630405210000|2021-08-31 10:20:10|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1630405230000|2021-08-31 10:20:30|1052.8|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.6|0
1630405240000|2021-08-31 10:20:40|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.2|1052.8|0
1630405250000|2021-08-31 10:20:50|1053.4|1053|1053.6|1053.2|1053.6|1053.4|1053.2|1053|0
1630405270000|2021-08-31 10:21:10|1053.4|1053.4|1053|1052.8|1053.6|1053.4|1053|1052.8|0
1630405280000|2021-08-31 10:21:20|1053.2||1053.2||1053.2||1053.2||0
1630405290000|2021-08-31 10:21:30|1053|1053|1053.4|1053|1053.4|1053.2|1053|1053|0
1630405300000|2021-08-31 10:21:40|1053.2|1052.8|1053.4|1053|1053.4|1053.2|1053.2|1052.8|0
1630405320000|2021-08-31 10:22:00|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1052.8|0
1630405340000|2021-08-31 10:22:20|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1630405350000|2021-08-31 10:22:30|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|0
1630405370000|2021-08-31 10:22:50|1053.2|1052.8|1053.2|1053|1053.4|1053|1053.2|1052.8|0
1630405390000|2021-08-31 10:23:10|1053|1052.8|1052.8|1052.4|1053|1052.8|1052.8|1052.2|0
1630405420000|2021-08-31 10:23:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|0
1630405440000|2021-08-31 10:24:00|1052.4|1052|1052.2|1051.8|1052.4|1052|1052|1051.8|0
1630405460000|2021-08-31 10:24:20|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.6|0
1630405470000|2021-08-31 10:24:30|1052||1052||1052||1052||0
1630405480000|2021-08-31 10:24:40|1051.8|1051.4|1051.8|1051.6|1052|1051.8|1051.6|1051.4|0
1630405490000|2021-08-31 10:24:50|1052|1051.8|1051.8|1051.4|1052|1051.8|1051.8|1051.4|0
1630405520000|2021-08-31 10:25:20|1051.6|1051.2|1051.8|1051.2|1051.8|1051.4|1051.4|1051.2|0
1630405530000|2021-08-31 10:25:30|1051.6|1051|1051.6|1051.2|1051.6|1051.4|1051.4|1051|0
1630405540000|2021-08-31 10:25:40|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1630405560000|2021-08-31 10:26:00|1051.6|1051.2|1052|1051.6|1052|1051.8|1051.4|1051|0
1630405570000|2021-08-31 10:26:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1630405590000|2021-08-31 10:26:30||1051.2||1051.4||1051.4||1051.2|0
1630405610000|2021-08-31 10:26:50|1052|1051.6|1051.8|1051.6|1052|1051.8|1051.8|1051.4|0
1630405620000|2021-08-31 10:27:00|1052|1051.8|1052|1051.6|1052.2|1052|1052|1051.6|0
1630405630000|2021-08-31 10:27:10|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1051.8|1051.4|0
1630405640000|2021-08-31 10:27:20|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|0
1630405650000|2021-08-31 10:27:30|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.4|0
1630405660000|2021-08-31 10:27:40|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.6|1051.2|0
1630405670000|2021-08-31 10:27:50||1051.6||1051.6||1051.6||1051.4|0
1630405680000|2021-08-31 10:28:00|1052|1051.8|1051.6|1051.2|1052.2|1051.8|1051.6|1051.2|0
1630405690000|2021-08-31 10:28:10|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.2|0
1630405700000|2021-08-31 10:28:20||1051.4||1051.4||1051.6||1051.4|0
1630405710000|2021-08-31 10:28:30|1051.8|1051.2|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|0
1630405720000|2021-08-31 10:28:40|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630405730000|2021-08-31 10:28:50|1051.6||1051.8||1051.8||1051.6||0
1630405740000|2021-08-31 10:29:00|1051.6||1051.6||1051.6||1051.6||0
1630405750000|2021-08-31 10:29:10|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051|0
1630405760000|2021-08-31 10:29:20|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1630405770000|2021-08-31 10:29:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630405780000|2021-08-31 10:29:40|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1630405790000|2021-08-31 10:29:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630405800000|2021-08-31 10:30:00|1051.4|1051|1050.8|1050.6|1051.4|1051.2|1050.6|1050.4|0
1630405810000|2021-08-31 10:30:10|1051|1050.4|1051|1050.6|1051|1050.6|1051|1050.4|0
1630405820000|2021-08-31 10:30:20|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1630405830000|2021-08-31 10:30:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1630405840000|2021-08-31 10:30:40|1051||1051||1051||1051||0
1630405850000|2021-08-31 10:30:50|1051.2||1051.2||1051.2||1051||0
1630405860000|2021-08-31 10:31:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.4|0
1630405890000|2021-08-31 10:31:30|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|0
1630405910000|2021-08-31 10:31:50|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1630405920000|2021-08-31 10:32:00|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|0
1630405930000|2021-08-31 10:32:10|1050.6|1050.6|1050.6|1050.4|1050.6|1050.6|1050.6|1050.4|0
1630405950000|2021-08-31 10:32:30|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|0
1630405960000|2021-08-31 10:32:40|1050.6||1050.8||1050.8||1050.6||0
1630405970000|2021-08-31 10:32:50|1050.6||1050.8||1050.8||1050.6||0
1630405980000|2021-08-31 10:33:00|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|0
1630405990000|2021-08-31 10:33:10|1051.2|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1630406000000|2021-08-31 10:33:20|1051.4||1051.4||1051.4||1051.4||0
1630406010000|2021-08-31 10:33:30|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1050.8|1050.4|0
1630406020000|2021-08-31 10:33:40||1050.6||1050.6||1050.6||1050.4|0
1630406030000|2021-08-31 10:33:50||1050.4||1050.4||1050.6||1050.4|0
1630406040000|2021-08-31 10:34:00|1050.8|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|0
1630406050000|2021-08-31 10:34:10||1050||1050||1050.2||1050|0
1630406060000|2021-08-31 10:34:20|1050.4||1050.4||1050.4||1050.4||0
1630406070000|2021-08-31 10:34:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1630406080000|2021-08-31 10:34:40|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1050.4|1050|0
1630406090000|2021-08-31 10:34:50|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|0
1630406100000|2021-08-31 10:35:00|1050.4|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|0
1630406120000|2021-08-31 10:35:20|1050.4|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|0
1630406130000|2021-08-31 10:35:30|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|0
1630406150000|2021-08-31 10:35:50|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1630406160000|2021-08-31 10:36:00|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050|1049.8|0
1630406170000|2021-08-31 10:36:10|1050|1049.6|1050|1049.6|1050.2|1049.6|1049.8|1049.4|0
1630406180000|2021-08-31 10:36:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1630406190000|2021-08-31 10:36:30|1049.6|1049.2|1050.2|1049.8|1050.2|1050|1049.6|1049.2|0
1630406220000|2021-08-31 10:37:00|1050.4|1050|1050|1049.8|1050.4|1050|1050|1049.8|0
1630406230000|2021-08-31 10:37:10|1049.8|1049.6|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|0
1630406240000|2021-08-31 10:37:20|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1049|0
1630406250000|2021-08-31 10:37:30|1049.4|1049|1049|1048.6|1049.6|1049.2|1049|1048.6|0
1630406260000|2021-08-31 10:37:40|1048.8|1048.4|1048.8|1048.4|1049|1048.4|1048.6|1048.4|0
1630406270000|2021-08-31 10:37:50||1048.6||1048.4||1048.6||1048.4|0
1630406280000|2021-08-31 10:38:00|1048.6|1048.6|1048.6|1048|1048.8|1048.6|1048.6|1048|0
1630406290000|2021-08-31 10:38:10|1048.4|1048.2|1048.6|1048.4|1048.6|1048.4|1048.4|1048.2|0
1630406300000|2021-08-31 10:38:20|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1630406310000|2021-08-31 10:38:30|1048.8|1048|1049|1048.6|1049|1048.6|1048.8|1048|0
1630406320000|2021-08-31 10:38:40|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1630406330000|2021-08-31 10:38:50|1049|1049|1049|1048.6|1049.2|1049|1048.8|1048.4|0
1630406340000|2021-08-31 10:39:00|1049.2|1048.8|1048.6|1048.2|1049.2|1049|1048.2|1048|0
1630406360000|2021-08-31 10:39:20|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.2|0
1630406370000|2021-08-31 10:39:30|1048.8|1048.4|1048.8|1048.4|1049.2|1048.8|1048.6|1048.4|0
1630406380000|2021-08-31 10:39:40|1049|1048.6|1049|1048.6|1049|1048.8|1049|1048.6|0
1630406390000|2021-08-31 10:39:50|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1630406400000|2021-08-31 10:40:00|1048.8|1048.4|1048.6|1048.2|1049|1048.4|1048.4|1048.2|0
1630406420000|2021-08-31 10:40:20||1048.4||1048.2||1048.4||1048.2|0
1630406430000|2021-08-31 10:40:30|1048.4|1048.4|1048.6|1048.4|1048.6|1048.4|1048.4|1048.2|0
1630406440000|2021-08-31 10:40:40|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1630406460000|2021-08-31 10:41:00|1048.6|1048.6|1049.2|1048.8|1049.2|1048.8|1048.6|1048.4|0
1630406470000|2021-08-31 10:41:10|1049|1048.6|1049|1048.6|1049|1048.8|1049|1048.6|0
1630406480000|2021-08-31 10:41:20|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049.2|1048.8|0
1630406490000|2021-08-31 10:41:30||1049||1049||1049||1048.8|0
1630406510000|2021-08-31 10:41:50|1049.4|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1630406520000|2021-08-31 10:42:00|1049.2|1048.8|1049.2|1049|1049.4|1049|1049.2|1048.8|0
1630406530000|2021-08-31 10:42:10|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.2|1049.2|0
1630406540000|2021-08-31 10:42:20|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049|0
1630406560000|2021-08-31 10:42:40|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.6|0
1630406570000|2021-08-31 10:42:50|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1630406590000|2021-08-31 10:43:10|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048|0
1630406600000|2021-08-31 10:43:20|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1630406610000|2021-08-31 10:43:30|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.8|1048.4|0
1630406620000|2021-08-31 10:43:40|1048.6|1048.4|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|0
1630406630000|2021-08-31 10:43:50|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|0
1630406640000|2021-08-31 10:44:00||1048.6||1048.4||1048.6||1048.4|0
1630406650000|2021-08-31 10:44:10|1048.6|1048.6|1048.6|1048.2|1048.6|1048.6|1048.6|1048.2|0
1630406660000|2021-08-31 10:44:20|1048.4|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|0
1630406670000|2021-08-31 10:44:30|1048.4||1048.6||1048.6||1048.4||0
1630406680000|2021-08-31 10:44:40|1048.4||1048.4||1048.6||1048.4||0
1630406690000|2021-08-31 10:44:50|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1630406700000|2021-08-31 10:45:00|1048.4|1048|1049|1048.6|1049|1048.6|1048.4|1048|0
1630406710000|2021-08-31 10:45:10|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1630406720000|2021-08-31 10:45:20|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048|0
1630406730000|2021-08-31 10:45:30|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1630406740000|2021-08-31 10:45:40|1049|1048.4|1049|1048.6|1049.4|1049|1048.8|1048.4|0
1630406750000|2021-08-31 10:45:50|1048.8|1048.4|1049.2|1048.8|1049.6|1049.2|1048.6|1048.2|0
1630406760000|2021-08-31 10:46:00|1049|1048.6|1048.4|1048|1049.2|1048.8|1047.8|1047.4|0
1630406770000|2021-08-31 10:46:10|1048.2|1047.8|1049|1048.6|1049.2|1048.8|1047.8|1047.4|0
1630406780000|2021-08-31 10:46:20|1048.8|1048.4|1050|1049.6|1050|1049.6|1048.8|1048.4|0
1630406790000|2021-08-31 10:46:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1048.8|1048.6|0
1630406800000|2021-08-31 10:46:40|1049.6|1049.2|1050.4|1050|1050.4|1050|1049|1048.6|0
1630406810000|2021-08-31 10:46:50|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1049.4|1049|0
1630406820000|2021-08-31 10:47:00|1050.6|1049.8|1050.6|1050.4|1050.8|1050.6|1050|1049.6|0
1630406830000|2021-08-31 10:47:10|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.2|0
1630406840000|2021-08-31 10:47:20|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|0
1630406850000|2021-08-31 10:47:30|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1049.8|1049.6|0
1630406860000|2021-08-31 10:47:40|1050.8|1050.4|1051.4|1051|1051.4|1051.2|1050.8|1050.2|0
1630406870000|2021-08-31 10:47:50|1051.6|1051.2|1051.6|1051.2|1052|1051.6|1051.6|1051|0
1630406880000|2021-08-31 10:48:00|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.2|1051|0
1630406890000|2021-08-31 10:48:10|1051.6|1050.8|1050.8|1050.4|1051.6|1050.8|1050.6|1050.4|0
1630406900000|2021-08-31 10:48:20|1050.6|1050.6|1049.8|1049.4|1050.6|1050.6|1049.8|1049.4|0
1630406910000|2021-08-31 10:48:30|1049.6|1049.2|1048.8|1048.4|1049.6|1049.2|1048.4|1048.2|0
1630406920000|2021-08-31 10:48:40|1049|1048.6|1049.4|1049|1049.6|1049.4|1049|1048.6|0
1630406930000|2021-08-31 10:48:50|1049.6|1048.8|1049.6|1049.2|1049.8|1049.6|1049.6|1048.8|0
1630406940000|2021-08-31 10:49:00|1049.8|1049.4|1049.4|1049|1050|1049.6|1049.2|1048.8|0
1630406950000|2021-08-31 10:49:10|1049.6|1049.2|1049.4|1048.8|1049.6|1049.2|1049.2|1048.8|0
1630406960000|2021-08-31 10:49:20|1049.2|1049|1049.8|1049.2|1049.8|1049.4|1049.2|1048.8|0
1630406970000|2021-08-31 10:49:30|1049.6|1049|1050|1049.6|1050|1049.6|1049.4|1049|0
1630406980000|2021-08-31 10:49:40|1050.2|1049.4|1050|1049.6|1050.2|1049.6|1049.6|1049.4|0
1630406990000|2021-08-31 10:49:50|1049.8|1049.4|1050|1049.4|1050|1049.4|1049.8|1049.2|0
1630407000000|2021-08-31 10:50:00|1050.2|1049.6|1050.2|1049.6|1050.4|1050|1050|1049.6|0
1630407010000|2021-08-31 10:50:10|1050|1049.4|1049.8|1049.2|1050.2|1049.4|1049.6|1049.2|0
1630407020000|2021-08-31 10:50:20|1049.6|1049|1049.4|1049|1049.8|1049|1049.2|1048.8|0
1630407030000|2021-08-31 10:50:30|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049.2|1048.6|0
1630407040000|2021-08-31 10:50:40|1049|1048.6|1049.2|1048.6|1049.2|1048.8|1048.8|1048.6|0
1630407050000|2021-08-31 10:50:50|1049|1048.4|1048.8|1048.4|1049|1048.4|1048.6|1048.2|0
1630407060000|2021-08-31 10:51:00|1048.6|1048.2|1048.8|1048.2|1049|1048.6|1048.6|1048|0
1630407070000|2021-08-31 10:51:10|1048.6|1048|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|0
1630407080000|2021-08-31 10:51:20|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|0
1630407090000|2021-08-31 10:51:30|1048.2|1047.8|1048|1047.6|1048.4|1048|1048|1047.6|0
1630407100000|2021-08-31 10:51:40|1047.8|1047.8|1047.6|1047.2|1048|1047.8|1047.6|1047.2|0
1630407110000|2021-08-31 10:51:50|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|0
1630407120000|2021-08-31 10:52:00|1047.4|1047.4|1047.6|1047.2|1048|1047.6|1047.4|1047.2|0
1630407130000|2021-08-31 10:52:10|1047.4|1047|1047.2|1047|1047.6|1047.2|1047.2|1047|0
1630407140000|2021-08-31 10:52:20|1047|1046.8|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|0
1630407150000|2021-08-31 10:52:30|1046.6|1046.6|1047|1046.6|1047.2|1046.6|1046.6|1046.4|0
1630407160000|2021-08-31 10:52:40|1047.2|1046.8|1046.8|1046.4|1047.2|1046.8|1046.6|1046.4|0
1630407170000|2021-08-31 10:52:50|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.4|0
1630407180000|2021-08-31 10:53:00|1046.8|1046.4|1048|1047.4|1048.2|1047.8|1046.8|1046.4|0
1630407190000|2021-08-31 10:53:10|1048.2|1047.6|1048.6|1048.2|1048.6|1048.2|1048.2|1047.6|0
1630407200000|2021-08-31 10:53:20|1048.8|1048|1048.6|1048.2|1048.8|1048.2|1048|1047.8|0
1630407210000|2021-08-31 10:53:30|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048|0
1630407220000|2021-08-31 10:53:40|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|0
1630407230000|2021-08-31 10:53:50|1048.8|1048.4|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|0
1630407240000|2021-08-31 10:54:00||1048||1048.2||1048.2||1048|0
1630407270000|2021-08-31 10:54:30|1048.8|1048.4|1049|1048.6|1049.2|1048.8|1048.8|1048.4|0
1630407280000|2021-08-31 10:54:40|1048.8|1048.4|1049.2|1048.6|1049.2|1048.8|1048.8|1048.4|0
1630407290000|2021-08-31 10:54:50|1049|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.8|0
1630407300000|2021-08-31 10:55:00|1049|1048.6|1048.4|1047.8|1049|1048.6|1048.2|1047.8|0
1630407310000|2021-08-31 10:55:10|1048.2|1047.6|1048|1047.6|1048.4|1047.8|1047.8|1047.6|0
1630407320000|2021-08-31 10:55:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.6|1047.4|0
1630407330000|2021-08-31 10:55:30|1047.8|1047.4|1048|1047.8|1048.4|1048.2|1047.8|1047.4|0
1630407340000|2021-08-31 10:55:40|1047.8|1047.6|1048.2|1047.8|1048.4|1048|1047.8|1047.4|0
1630407350000|2021-08-31 10:55:50|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|0
1630407360000|2021-08-31 10:56:00|1048.8|1048|1049|1048.6|1049|1048.6|1048.6|1048|0
1630407370000|2021-08-31 10:56:10|1049.2|1048.8|1049|1048.6|1049.4|1049|1048.8|1048.4|0
1630407380000|2021-08-31 10:56:20|1048.8|1048.4|1049|1048.6|1049.2|1048.6|1048.8|1048.4|0
1630407390000|2021-08-31 10:56:30|1049.2||1049.2||1049.2||1049||0
1630407400000|2021-08-31 10:56:40|1049|1048.8|1049.4|1049|1049.6|1049|1049|1048.8|0
1630407410000|2021-08-31 10:56:50|1049.2|1048.8|1049.4|1049|1049.6|1049|1049.2|1048.8|0
1630407420000|2021-08-31 10:57:00|1049.2|1048.8|1048.8|1048.4|1049.4|1048.8|1048.4|1048.2|0
1630407430000|2021-08-31 10:57:10|1049|1048.2|1048.8|1048.2|1049|1048.4|1048.8|1048.2|0
1630407440000|2021-08-31 10:57:20||1048.4||1048.2||1048.4||1048.2|0
1630407450000|2021-08-31 10:57:30|1048.6|1048|1048.4|1048|1048.6|1048|1048.2|1048|0
1630407460000|2021-08-31 10:57:40||1048.2||1048||1048.2||1048|0
1630407470000|2021-08-31 10:57:50|1048.6|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048|0
1630407480000|2021-08-31 10:58:00|1048.6|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1630407490000|2021-08-31 10:58:10|1048.2|1047.8|1048.4|1048|1048.6|1048.2|1048|1047.6|0
1630407500000|2021-08-31 10:58:20|1048.6|1047.8|1048.2|1047.8|1048.6|1048|1048|1047.6|0
1630407510000|2021-08-31 10:58:30|1048|1047.6|1048|1047.6|1048.2|1047.6|1047.6|1047.2|0
1630407520000|2021-08-31 10:58:40|1047.8|1047.4|1047.6|1047.2|1047.8|1047.6|1047.4|1047|0
1630407530000|2021-08-31 10:58:50||1047.4||1047.2||1047.4||1047.2|0
1630407540000|2021-08-31 10:59:00|1047.4|1047|1047.2|1046.6|1047.4|1047.2|1047|1046.6|0
1630407550000|2021-08-31 10:59:10|1047|1046.4|1047.4|1047|1047.6|1047|1047|1046.4|0
1630407560000|2021-08-31 10:59:20|1047.2|1046.8|1048.6|1048.2|1048.6|1048.2|1047.2|1046.8|0
1630407570000|2021-08-31 10:59:30|1048.4|1048|1048.8|1048.2|1048.8|1048.2|1048.2|1048|0
1630407580000|2021-08-31 10:59:40|1049|1048.4|1048.8|1048.2|1049|1048.4|1048.4|1048.2|0
1630407590000|2021-08-31 10:59:50|1048.6|1049|1049.2|1048.8|1049.2|1049|1048.4|1048.6|0
1630407600000|2021-08-31 11:00:00||1048.6||1048.6||1048.6||1048.6|0
1630407740000|2021-08-31 11:02:20|1047.8|1047.6|1047.6|1047.2|1048.4|1047.8|1047.4|1047.2|0
1630407750000|2021-08-31 11:02:30|1047.4|1047|1047.8|1047.4|1048|1047.6|1047.4|1047|0
1630407760000|2021-08-31 11:02:40|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.6|1047.2|0
1630407770000|2021-08-31 11:02:50|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.2|1047|0
1630407780000|2021-08-31 11:03:00|1047.8|1047.4|1047.4|1046.8|1047.8|1047.4|1047|1046.6|0
1630407790000|2021-08-31 11:03:10|1047.2|1047|1047.4|1047.2|1047.4|1047.2|1046.8|1046.6|0
1630407800000|2021-08-31 11:03:20|1047.6|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1630407810000|2021-08-31 11:03:30|1047.8|1047.4|1048.2|1047.6|1048.2|1047.8|1047.8|1047.2|0
1630407820000|2021-08-31 11:03:40|1048|1047.4|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|0
1630407830000|2021-08-31 11:03:50|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1047.8|0
1630407840000|2021-08-31 11:04:00|1048.2|1047.8|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|0
1630407850000|2021-08-31 11:04:10|1048.4|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048.4|0
1630407860000|2021-08-31 11:04:20|1048.6|1048.6|1049.4|1049|1049.4|1049|1048.6|1048.6|0
1630407870000|2021-08-31 11:04:30|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1630407880000|2021-08-31 11:04:40|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1630407890000|2021-08-31 11:04:50|1049.2|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1049|0
1630407900000|2021-08-31 11:05:00|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.6|0
1630407910000|2021-08-31 11:05:10|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1630407920000|2021-08-31 11:05:20|1049|1049|1049|1048.6|1049.2|1049|1049|1048.6|0
1630407930000|2021-08-31 11:05:30||1048.8||1048.6||1048.8||1048.6|0
1630407940000|2021-08-31 11:05:40|1048.8|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|0
1630407950000|2021-08-31 11:05:50|1048.8|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|0
1630407960000|2021-08-31 11:06:00|1048.8|1048.4|1048.4|1048.2|1048.8|1048.4|1048.4|1048.2|0
1630407970000|2021-08-31 11:06:10|1048.2|1048|1048.4|1048|1048.6|1048|1048.2|1047.8|0
1630407980000|2021-08-31 11:06:20|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048|0
1630407990000|2021-08-31 11:06:30|1048.4|1048|1048.8|1048.4|1048.8|1048.4|1048.2|1047.8|0
1630408000000|2021-08-31 11:06:40|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.2|1047.8|0
1630408010000|2021-08-31 11:06:50|1048.4|1048.2|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|0
1630408020000|2021-08-31 11:07:00|1048|1047.6|1048.2|1047.8|1048.4|1048|1047.8|1047.4|0
1630408030000|2021-08-31 11:07:10|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1630408040000|2021-08-31 11:07:20|1048.4|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|0
1630408050000|2021-08-31 11:07:30|1048.2||1048.2||1048.4||1048.2||0
1630408060000|2021-08-31 11:07:40|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1630408070000|2021-08-31 11:07:50|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1630408080000|2021-08-31 11:08:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.2|1047|0
1630408090000|2021-08-31 11:08:10|1047.6|1047.2|1047.8|1047.2|1048|1047.6|1047.6|1047.2|0
1630408100000|2021-08-31 11:08:20|1048|1047.4|1047.8|1047.4|1048|1047.8|1047.6|1047.4|0
1630408110000|2021-08-31 11:08:30|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.4|1047|0
1630408120000|2021-08-31 11:08:40|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.2|0
1630408130000|2021-08-31 11:08:50|1048|1047.6|1048.8|1048.4|1048.8|1048.4|1047.8|1047.4|0
1630408140000|2021-08-31 11:09:00|1048.6|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.6|0
1630408150000|2021-08-31 11:09:10|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1630408160000|2021-08-31 11:09:20|1048.8|1048.4|1049.2|1048.6|1049.2|1048.6|1048.8|1048.4|0
1630408170000|2021-08-31 11:09:30|1049.4|1048.8|1049|1048.6|1049.4|1049|1049|1048.6|0
1630408180000|2021-08-31 11:09:40|1049.2|1048.8|1049.2|1048.6|1049.2|1049|1049|1048.6|0
1630408190000|2021-08-31 11:09:50|1049.4|1048.8|1049|1048.6|1049.4|1049|1049|1048.6|0
1630408200000|2021-08-31 11:10:00|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.6|1048.2|0
1630408210000|2021-08-31 11:10:10|1048.8|1048.4|1048.8|1048.4|1049|1048.4|1048.6|1048.2|0
1630408220000|2021-08-31 11:10:20|1049|1048.2|1048.8|1048.4|1049|1048.4|1048.6|1048.2|0
1630408230000|2021-08-31 11:10:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1630408240000|2021-08-31 11:10:40|1049|1048.6|1049.4|1048.8|1049.4|1048.8|1049|1048.6|0
1630408250000|2021-08-31 11:10:50|1049.2|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|0
1630408260000|2021-08-31 11:11:00|1049|1048.6|1049|1048.8|1049.4|1048.8|1049|1048.6|0
1630408270000|2021-08-31 11:11:10|1048.8|1048.6|1049|1048.8|1049.2|1048.8|1048.8|1048.4|0
1630408280000|2021-08-31 11:11:20|1049.2|1048.6|1049.2|1048.8|1049.4|1048.8|1049.2|1048.6|0
1630408290000|2021-08-31 11:11:30|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.6|0
1630408300000|2021-08-31 11:11:40|1049.2|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1630408310000|2021-08-31 11:11:50|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1630408320000|2021-08-31 11:12:00|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1630408330000|2021-08-31 11:12:10|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1630408340000|2021-08-31 11:12:20|1048.8|1048.4|1049|1048.6|1049.2|1048.6|1048.8|1048.4|0
1630408350000|2021-08-31 11:12:30|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1630408360000|2021-08-31 11:12:40|1048.8||1048.8||1049||1048.8||0
1630408370000|2021-08-31 11:12:50|1049|1048.8|1049.2|1049|1049.2|1049|1048.8|1048.8|0
1630408380000|2021-08-31 11:13:00|1049|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.4|0
1630408400000|2021-08-31 11:13:20|1048.8|1048.4|1049|1048.6|1049|1048.8|1048.8|1048.4|0
1630408410000|2021-08-31 11:13:30|1048.8||1048.8||1048.8||1048.8||0
1630408430000|2021-08-31 11:13:50|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048|0
1630408440000|2021-08-31 11:14:00|1048.6|1048.2|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|0
1630408450000|2021-08-31 11:14:10|1049|1048.6|1049|1048.4|1049|1048.6|1049|1048.4|0
1630408460000|2021-08-31 11:14:20|1049.2|1048.6|1048.8|1048.2|1049.2|1048.8|1048.6|1048.2|0
1630408470000|2021-08-31 11:14:30|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048|0
1630408480000|2021-08-31 11:14:40|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1630408490000|2021-08-31 11:14:50|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1630408500000|2021-08-31 11:15:00|1049|1048.6|1049.2|1048.6|1049.2|1048.6|1048.8|1048.6|0
1630408510000|2021-08-31 11:15:10|1049|1048.4|1049|1048.4|1049|1048.6|1049|1048.4|0
1630408520000|2021-08-31 11:15:20|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|0
1630408530000|2021-08-31 11:15:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1630408540000|2021-08-31 11:15:40|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1630408550000|2021-08-31 11:15:50|1048.8||1049||1049||1048.8||0
1630408560000|2021-08-31 11:16:00|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.2|1047.8|0
1630408570000|2021-08-31 11:16:10|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|0
1630408580000|2021-08-31 11:16:20|1048|1048|1048|1047.6|1048.2|1048|1048|1047.6|0
1630408590000|2021-08-31 11:16:30|1047.8|1047.4|1047.8|1047.6|1048|1047.6|1047.6|1047.4|0
1630408600000|2021-08-31 11:16:40|1048|1047.4|1048|1047.6|1048.2|1047.8|1048|1047.4|0
1630408610000|2021-08-31 11:16:50|1047.8|1047.4|1047.6|1047.2|1048|1047.6|1047.4|1047.2|0
1630408620000|2021-08-31 11:17:00|1047.4||1047.4||1047.6||1047.4||0
1630408630000|2021-08-31 11:17:10|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|0
1630408640000|2021-08-31 11:17:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.2|0
1630408650000|2021-08-31 11:17:30|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1630408660000|2021-08-31 11:17:40|1047.8|1047.4|1048.4|1048|1048.6|1048.2|1047.8|1047.4|0
1630408670000|2021-08-31 11:17:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1630408680000|2021-08-31 11:18:00|1048.4|1048|1048|1047.6|1048.6|1048|1047.8|1047.4|0
1630408690000|2021-08-31 11:18:10|1047.8||1048||1048||1047.8||0
1630408700000|2021-08-31 11:18:20|1047.8|1047.8|1048.4|1048|1048.4|1048|1047.8|1047.8|0
1630408710000|2021-08-31 11:18:30|1048.2|1047.8|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|0
1630408720000|2021-08-31 11:18:40|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.2|1048|0
1630408730000|2021-08-31 11:18:50|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1047.6|1047.4|0
1630408740000|2021-08-31 11:19:00|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1630408750000|2021-08-31 11:19:10|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1046.8|0
1630408760000|2021-08-31 11:19:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.4|1047|0
1630408770000|2021-08-31 11:19:30|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1630408780000|2021-08-31 11:19:40|1047.4|1047.4|1047.6|1047.2|1047.8|1047.4|1047.4|1047.2|0
1630408790000|2021-08-31 11:19:50||1047.4||1047.2||1047.4||1047.2|0
1630408800000|2021-08-31 11:20:00|1047.4||1047.6||1047.6||1047.4||0
1630408810000|2021-08-31 11:20:10|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1047|0
1630408820000|2021-08-31 11:20:20|1047.4||1047.4||1047.4||1047.4||0
1630408830000|2021-08-31 11:20:30|1047.2||1047.2||1047.2||1047.2||0
1630408840000|2021-08-31 11:20:40|1047|1046.8|1047.2|1047|1047.2|1047|1047|1046.8|0
1630408850000|2021-08-31 11:20:50|1047|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|0
1630408860000|2021-08-31 11:21:00|1047.2||1047.2||1047.2||1047||0
1630408870000|2021-08-31 11:21:10|1047||1047.2||1047.2||1047||0
1630408880000|2021-08-31 11:21:20|1047|1047|1047.2|1047|1047.2|1047|1047|1047|0
1630408890000|2021-08-31 11:21:30|1047|1046.8|1046.8|1046.4|1047|1046.8|1046.6|1046.4|0
1630408900000|2021-08-31 11:21:40|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.6|0
1630408910000|2021-08-31 11:21:50||1046.8||1046.6||1046.8||1046.6|0
1630408920000|2021-08-31 11:22:00|1046.8|1046.8|1047.4|1047|1047.4|1047|1046.8|1046.6|0
1630408930000|2021-08-31 11:22:10|1047.6|1047.2|1047.4|1047.2|1047.8|1047.6|1047.4|1047.2|0
1630408940000|2021-08-31 11:22:20|1047.6||1047.4||1047.6||1047.4||0
1630408950000|2021-08-31 11:22:30|1047.6||1047.6||1047.6||1047.4||0
1630408960000|2021-08-31 11:22:40|1047.4|1047|1047.2|1046.8|1047.6|1047.2|1047.2|1046.8|0
1630408970000|2021-08-31 11:22:50|1047.4|1046.6|1047.2|1046.8|1047.4|1046.8|1047.2|1046.6|0
1630408980000|2021-08-31 11:23:00|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|0
1630408990000|2021-08-31 11:23:10|1047.4|1047|1047.4|1046.8|1047.4|1047.2|1047.4|1046.8|0
1630409000000|2021-08-31 11:23:20|1047.2||1047.2||1047.2||1047.2||0
1630409010000|2021-08-31 11:23:30|1047.4|1047|1047.6|1047.2|1047.6|1047.4|1047.4|1047|0
1630409020000|2021-08-31 11:23:40|1047.4|1047|1047.6|1047.2|1047.6|1047.4|1047.4|1047|0
1630409030000|2021-08-31 11:23:50|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|0
1630409040000|2021-08-31 11:24:00|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|0
1630409050000|2021-08-31 11:24:10|1048|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.4|0
1630409060000|2021-08-31 11:24:20||1047.8||1047.6||1047.8||1047.4|0
1630409070000|2021-08-31 11:24:30|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.6|0
1630409080000|2021-08-31 11:24:40|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.6|1047.2|0
1630409090000|2021-08-31 11:24:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|0
1630409100000|2021-08-31 11:25:00|1047|1046.6|1047.4|1047|1047.6|1047|1047|1046.6|0
1630409110000|2021-08-31 11:25:10|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1630409120000|2021-08-31 11:25:20|1047|1046.6|1046.8|1046.4|1047|1046.8|1046.2|1046|0
1630409130000|2021-08-31 11:25:30|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1630409140000|2021-08-31 11:25:40|1046.4|1046|1045.8|1045.4|1046.4|1046|1045.8|1045.4|0
1630409150000|2021-08-31 11:25:50|1046|1045.6|1046.2|1045.6|1046.2|1045.6|1045.8|1045.6|0
1630409160000|2021-08-31 11:26:00|1046|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|0
1630409170000|2021-08-31 11:26:10|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|0
1630409180000|2021-08-31 11:26:20|1045.8|1045.4|1045.6|1045.4|1046|1045.4|1045.6|1045.4|0
1630409190000|2021-08-31 11:26:30|1045.8|1045.6|1046|1045.6|1046.4|1046|1045.6|1045.4|0
1630409200000|2021-08-31 11:26:40|1046.2|1045.8|1046.2|1045.6|1046.2|1045.8|1046.2|1045.6|0
1630409210000|2021-08-31 11:26:50|1046.4|1045.8|1046.4|1046|1046.6|1046.2|1046.4|1045.8|0
1630409220000|2021-08-31 11:27:00|1046.2||1046.2||1046.2||1046.2||0
1630409230000|2021-08-31 11:27:10|1046.4|1046.2|1046.4|1046.2|1046.6|1046.2|1046.4|1046.2|0
1630409240000|2021-08-31 11:27:20|1046.2|1046|1045.8|1045.4|1046.2|1046|1045.8|1045.4|0
1630409250000|2021-08-31 11:27:30|1046|1045.6|1046.2|1045.6|1046.2|1045.8|1046|1045.4|0
1630409260000|2021-08-31 11:27:40|1046|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1630409270000|2021-08-31 11:27:50|1045.4|1045.2|1045.8|1045.4|1046|1045.4|1045.4|1045.2|0
1630409280000|2021-08-31 11:28:00|1046|1045.2|1045.6|1045.2|1046|1045.2|1045.4|1045|0
1630409290000|2021-08-31 11:28:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1630409300000|2021-08-31 11:28:20|1045.6|1045.2|1045.6|1045.4|1045.8|1045.4|1045.4|1045.2|0
1630409310000|2021-08-31 11:28:30|1045.8|1045.2|1046.2|1045.8|1046.2|1045.8|1045.8|1045.2|0
1630409320000|2021-08-31 11:28:40|1046.4|1046|1046.2|1045.8|1046.4|1046|1046|1045.8|0
1630409330000|2021-08-31 11:28:50|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1630409340000|2021-08-31 11:29:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1630409360000|2021-08-31 11:29:20|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.2|1046|0
1630409370000|2021-08-31 11:29:30|1046.4|1046.4|1046.6|1046.2|1046.6|1046.4|1046.4|1046.2|0
1630409390000|2021-08-31 11:29:50|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1630409400000|2021-08-31 11:30:00|1046.4|1046|1046.2|1045.8|1046.6|1046.2|1046.2|1045.8|0
1630409410000|2021-08-31 11:30:10||1045.6||1045.8||1045.8||1045.6|0
1630409420000|2021-08-31 11:30:20|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|0
1630409430000|2021-08-31 11:30:30|1046|1046|1045.8|1045.4|1046.2|1046|1045.8|1045.4|0
1630409450000|2021-08-31 11:30:50|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|0
1630409460000|2021-08-31 11:31:00|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1630409470000|2021-08-31 11:31:10|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.4|1045.2|0
1630409480000|2021-08-31 11:31:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1630409490000|2021-08-31 11:31:30||1045.4||1045.2||1045.4||1045.2|0
1630409500000|2021-08-31 11:31:40|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1630409510000|2021-08-31 11:31:50||1045.4||1045.4||1045.4||1045.4|0
1630409520000|2021-08-31 11:32:00||1045.2||1045.2||1045.4||1045.2|0
1630409530000|2021-08-31 11:32:10|1045.4||1045.6||1045.6||1045.4||0
1630409540000|2021-08-31 11:32:20|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|0
1630409550000|2021-08-31 11:32:30|1045.2|1045.2|1045.4|1045.2|1045.4|1045.2|1045.2|1045|0
1630409560000|2021-08-31 11:32:40||1045||1045||1045.2||1045|0
1630409570000|2021-08-31 11:32:50||1045.2||1045||1045.2||1045|0
1630409590000|2021-08-31 11:33:10||1045.2||1045||1045.2||1045|0
1630409600000|2021-08-31 11:33:20|1045.2||1045.4||1045.4||1045.2||0
1630409610000|2021-08-31 11:33:30|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1630409620000|2021-08-31 11:33:40|1044.8|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|0
1630409650000|2021-08-31 11:34:10|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1045.2|1044.8|0
1630409660000|2021-08-31 11:34:20|1045.4|1045|1045|1044.8|1045.4|1045.2|1045|1044.8|0
1630409670000|2021-08-31 11:34:30|1045.2|1044.4|1045|1044.6|1045.2|1044.6|1044.8|1044.4|0
1630409690000|2021-08-31 11:34:50|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1630409700000|2021-08-31 11:35:00|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|0
1630409710000|2021-08-31 11:35:10|1045.2|1044.8|1045.2|1045|1045.2|1045|1045|1044.8|0
1630409720000|2021-08-31 11:35:20|1045.4|1045.2|1045.4|1044.8|1045.4|1045.2|1045.4|1044.8|0
1630409730000|2021-08-31 11:35:30|1045.6|1045|1045.8|1045.2|1045.8|1045.2|1045.6|1045|0
1630409740000|2021-08-31 11:35:40|1045.6|1045.4|1045.6|1045|1045.6|1045.4|1045.6|1045|0
1630409750000|2021-08-31 11:35:50|1045.8|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1630409760000|2021-08-31 11:36:00||1045.4||1045.4||1045.4||1045.2|0
1630409770000|2021-08-31 11:36:10|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|0
1630409780000|2021-08-31 11:36:20|1046|1045.8|1045.8|1045.4|1046|1045.8|1045.8|1045.4|0
1630409790000|2021-08-31 11:36:30|1045.6||1045.8||1045.8||1045.6||0
1630409800000|2021-08-31 11:36:40|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045|0
1630409810000|2021-08-31 11:36:50|1045.6||1045.8||1045.8||1045.6||0
1630409820000|2021-08-31 11:37:00|1045.6|1045.2|1045.6|1045.2|1045.8|1045.2|1045.6|1045.2|0
1630409840000|2021-08-31 11:37:20|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.4|0
1630409850000|2021-08-31 11:37:30|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.4|1045|0
1630409860000|2021-08-31 11:37:40|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|0
1630409870000|2021-08-31 11:37:50|1045||1045.2||1045.2||1045||0
1630409880000|2021-08-31 11:38:00|1045||1045||1045.2||1045||0
1630409890000|2021-08-31 11:38:10|1045.2|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1630409900000|2021-08-31 11:38:20|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.4|0
1630409910000|2021-08-31 11:38:30|1044.6|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.4|0
1630409920000|2021-08-31 11:38:40|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|0
1630409930000|2021-08-31 11:38:50|1045||1045.2||1045.2||1045||0
1630409940000|2021-08-31 11:39:00|1045||1045.2||1045.2||1045||0
1630409950000|2021-08-31 11:39:10|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1630409960000|2021-08-31 11:39:20|1045.2||1045.4||1045.4||1045.2||0
1630409990000|2021-08-31 11:39:50|1045.6|1045.2|1045.4|1045.2|1045.6|1045.4|1045.4|1045|0
1630410000000|2021-08-31 11:40:00|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|0
1630410010000|2021-08-31 11:40:10|1045.4||1045.4||1045.6||1045.4||0
1630410020000|2021-08-31 11:40:20|1045.2|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|0
1630410050000|2021-08-31 11:40:50|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1630410060000|2021-08-31 11:41:00||1045.2||1045.2||1045.2||1045.2|0
1630410070000|2021-08-31 11:41:10|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1045|0
1630410090000|2021-08-31 11:41:30|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1630410100000|2021-08-31 11:41:40|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|0
1630410110000|2021-08-31 11:41:50|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.6|0
1630410120000|2021-08-31 11:42:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|0
1630410130000|2021-08-31 11:42:10|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1630410140000|2021-08-31 11:42:20|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.6|0
1630410150000|2021-08-31 11:42:30|1044.8|1044.8|1045.2|1044.8|1045.2|1045|1044.8|1044.6|0
1630410160000|2021-08-31 11:42:40|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1044.8|0
1630410170000|2021-08-31 11:42:50|1045.4|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|0
1630410180000|2021-08-31 11:43:00|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.6|1045.2|0
1630410190000|2021-08-31 11:43:10|1045.8|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.6|0
1630410230000|2021-08-31 11:43:50|1046|1045.8|1045.8|1045.6|1046|1045.8|1045.8|1045.6|0
1630410240000|2021-08-31 11:44:00|1046|1045.8|1046|1045.8|1046|1045.8|1045.8|1045.6|0
1630410250000|2021-08-31 11:44:10||1045.6||1045.8||1045.8||1045.6|0
1630410260000|2021-08-31 11:44:20|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.8|0
1630410270000|2021-08-31 11:44:30|1046||1046.2||1046.2||1046||0
1630410280000|2021-08-31 11:44:40|1046|1045.6|1046|1045.6|1046.2|1045.6|1045.8|1045.6|0
1630410290000|2021-08-31 11:44:50|1045.8|1045.8|1046|1045.8|1046.2|1046|1045.8|1045.6|0
1630410300000|2021-08-31 11:45:00|1045.8|1045.6|1046|1045.6|1046.2|1045.8|1045.8|1045.6|0
1630410310000|2021-08-31 11:45:10|1046.2|1045.8|1046|1045.8|1046.2|1045.8|1046|1045.8|0
1630410320000|2021-08-31 11:45:20||1045.6||1045.6||1045.8||1045.6|0
1630410330000|2021-08-31 11:45:30|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046.2|1045.8|0
1630410360000|2021-08-31 11:46:00|1046|1045.6|1046|1045.6|1046.2|1045.8|1045.8|1045.6|0
1630410370000|2021-08-31 11:46:10|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|0
1630410380000|2021-08-31 11:46:20||1045.8||1045.6||1045.8||1045.6|0
1630410400000|2021-08-31 11:46:40|1045.8|1045.4|1046|1045.4|1046|1045.6|1045.8|1045.4|0
1630410410000|2021-08-31 11:46:50|1045.8|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045|0
1630410420000|2021-08-31 11:47:00|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1630410430000|2021-08-31 11:47:10|1045.4|1045.4|1045.4|1045|1045.6|1045.4|1045.4|1045|0
1630410440000|2021-08-31 11:47:20|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1630410450000|2021-08-31 11:47:30||1045||1044.8||1045||1044.8|0
1630410470000|2021-08-31 11:47:50|1045||1045.2||1045.2||1045||0
1630410480000|2021-08-31 11:48:00|1045||1045||1045.2||1045||0
1630410490000|2021-08-31 11:48:10|1045.2||1045.2||1045.2||1045.2||0
1630410500000|2021-08-31 11:48:20|1045|1044.6|1045|1044.6|1045.2|1044.6|1044.8|1044.4|0
1630410510000|2021-08-31 11:48:30|1044.8|1044.4|1045.2|1044.8|1045.2|1045|1044.8|1044.4|0
1630410520000|2021-08-31 11:48:40|1045.4|1045|1045.8|1045.4|1046|1045.6|1045.4|1045|0
1630410530000|2021-08-31 11:48:50|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045.2|0
1630410540000|2021-08-31 11:49:00|1045.6||1045.4||1045.8||1045.4||0
1630410550000|2021-08-31 11:49:10|1045.6|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|0
1630410560000|2021-08-31 11:49:20|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1630410580000|2021-08-31 11:49:40|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1630410590000|2021-08-31 11:49:50|1045.6|1045.2|1045.6|1045.4|1045.8|1045.4|1045.6|1045.2|0
1630410600000|2021-08-31 11:50:00|1045.4|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045.2|0
1630410640000|2021-08-31 11:50:40|1045.2|1045|1045.2|1045|1045.4|1045|1045.2|1045|0
1630410660000|2021-08-31 11:51:00||1044.8||1044.8||1045||1044.8|0
1630410700000|2021-08-31 11:51:40||1045||1045||1045||1045|0
1630410740000|2021-08-31 11:52:20|1045.4|1045.2|1045.2|1044.8|1045.4|1045.2|1045|1044.8|0
1630410750000|2021-08-31 11:52:30|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1630410760000|2021-08-31 11:52:40|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1630410770000|2021-08-31 11:52:50|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1630410780000|2021-08-31 11:53:00|1045|1044.6|1044.8|1044.6|1045|1044.8|1044.8|1044.4|0
1630410790000|2021-08-31 11:53:10|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|0
1630410800000|2021-08-31 11:53:20||1044.6||1044.6||1044.6||1044.6|0
1630410810000|2021-08-31 11:53:30|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1045.2|1044.8|0
1630410820000|2021-08-31 11:53:40|1045||1045||1045||1045||0
1630410830000|2021-08-31 11:53:50|1045.2|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1630410840000|2021-08-31 11:54:00|1045||1045||1045||1045||0
1630410860000|2021-08-31 11:54:20|1044.8|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.2|0
1630410870000|2021-08-31 11:54:30|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|0
1630410880000|2021-08-31 11:54:40|1044.4|1044|1044.6|1044.2|1044.6|1044.4|1044.4|1044|0
1630410900000|2021-08-31 11:55:00|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.4|1044|0
1630410910000|2021-08-31 11:55:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|0
1630410930000|2021-08-31 11:55:30|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.4|1044|0
1630410940000|2021-08-31 11:55:40|1044.6||1044.6||1044.6||1044.6||0
1630410950000|2021-08-31 11:55:50|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1044|0
1630410970000|2021-08-31 11:56:10|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1630410990000|2021-08-31 11:56:30|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044.2|1043.8|0
1630411000000|2021-08-31 11:56:40|1044||1044||1044||1044||0
1630411010000|2021-08-31 11:56:50|1043.8|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.6|0
1630411030000|2021-08-31 11:57:10|1044.2|1043.8|1044.2|1043.8|1044.2|1044|1044.2|1043.8|0
1630411040000|2021-08-31 11:57:20|1044.4|1044|1044.6|1044.2|1044.8|1044.6|1044.4|1044|0
1630411050000|2021-08-31 11:57:30|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|0
1630411060000|2021-08-31 11:57:40|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1630411070000|2021-08-31 11:57:50|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|0
1630411080000|2021-08-31 11:58:00|1044.4|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1630411100000|2021-08-31 11:58:20|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|0
1630411110000|2021-08-31 11:58:30|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|0
1630411120000|2021-08-31 11:58:40|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|0
1630411130000|2021-08-31 11:58:50|1044.8|1044.4|1045|1044.6|1045.2|1044.8|1044.8|1044.4|0
1630411140000|2021-08-31 11:59:00||1044.4||1044.4||1044.4||1044.4|0
1630411160000|2021-08-31 11:59:20|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|0
1630411170000|2021-08-31 11:59:30|1044.6||1044.8||1044.8||1044.6||0
1630411190000|2021-08-31 11:59:50|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|0
1630411200000|2021-08-31 12:00:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|0
1630411210000|2021-08-31 12:00:10|1044.6||1044.6||1044.6||1044.6||0
1630411220000|2021-08-31 12:00:20|1044.8||1044.8||1044.8||1044.6||0
1630411230000|2021-08-31 12:00:30|1044.6|1044.8|1044.4|1044|1045|1044.8|1044.4|1044|0
1630411240000|2021-08-31 12:00:40|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|0
1630411260000|2021-08-31 12:01:00|1044|1043.6|1043.6|1043.2|1044|1043.8|1043.6|1043.2|0
1630411280000|2021-08-31 12:01:20|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.2|1043|0
1630411290000|2021-08-31 12:01:30|1043.2|1042.8|1042.8|1042.4|1043.4|1043|1042.6|1042.4|0
1630411300000|2021-08-31 12:01:40|1043|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.4|0
1630411310000|2021-08-31 12:01:50|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1043.2|1042.6|0
1630411320000|2021-08-31 12:02:00|1043|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.6|0
1630411330000|2021-08-31 12:02:10|1043.2|1042.6|1043.8|1043.4|1043.8|1043.4|1043.2|1042.6|0
1630411340000|2021-08-31 12:02:20|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.4|0
1630411350000|2021-08-31 12:02:30|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|0
1630411360000|2021-08-31 12:02:40|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.6|0
1630411370000|2021-08-31 12:02:50|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|0
1630411380000|2021-08-31 12:03:00||1043.8||1043.8||1043.8||1043.8|0
1630411390000|2021-08-31 12:03:10|1044.2|1043.6|1044.4|1044.2|1044.4|1044.2|1044.2|1043.6|0
1630411400000|2021-08-31 12:03:20|1044.6|1044|1044.6|1044.2|1044.6|1044.2|1044.6|1044|0
1630411410000|2021-08-31 12:03:30|1044.4||1044.4||1044.6||1044.4||0
1630411420000|2021-08-31 12:03:40|1044.2|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|0
1630411430000|2021-08-31 12:03:50|1044.2|1044.2|1044.6|1044.2|1044.8|1044.4|1044.2|1044.2|0
1630411440000|2021-08-31 12:04:00|1044.8|1044.4|1044.6|1044|1044.8|1044.4|1044.4|1044|0
1630411450000|2021-08-31 12:04:10|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.2|1044.2|0
1630411470000|2021-08-31 12:04:30|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.6|1044.4|0
1630411480000|2021-08-31 12:04:40|1044.8|1044.4|1045|1044.8|1045.2|1044.8|1044.8|1044.4|0
1630411490000|2021-08-31 12:04:50|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.8|1044.4|0
1630411500000|2021-08-31 12:05:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|0
1630411510000|2021-08-31 12:05:10|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|0
1630411530000|2021-08-31 12:05:30|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044|1043.8|0
1630411540000|2021-08-31 12:05:40|1044.4|1044.4|1044.8|1044.4|1045|1044.6|1044.4|1044.4|0
1630411550000|2021-08-31 12:05:50|1044.6|1044.2|1045.2|1044.8|1045.4|1045|1044.6|1044.2|0
1630411560000|2021-08-31 12:06:00|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|0
1630411570000|2021-08-31 12:06:10|1045|1044.8|1045.6|1045.2|1045.6|1045.2|1045|1044.8|0
1630411580000|2021-08-31 12:06:20|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1630411620000|2021-08-31 12:07:00||1045.2||1045.2||1045.2||1045.2|0
1630411630000|2021-08-31 12:07:10||1045||1045||1045||1045|0
1630411670000|2021-08-31 12:07:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.8|1044.6|0
1630411680000|2021-08-31 12:08:00|1045.2|1044.8|1045.6|1045|1045.6|1045|1045.2|1044.8|0
1630411690000|2021-08-31 12:08:10|1045.4|1045.2|1045.4|1045.2|1045.6|1045.4|1045.4|1045|0
1630411700000|2021-08-31 12:08:20|1045.2|1045|1045.4|1044.8|1045.4|1045|1045.2|1044.8|0
1630411710000|2021-08-31 12:08:30|1045.6|1045|1045.8|1045.4|1045.8|1045.4|1045.6|1045|0
1630411720000|2021-08-31 12:08:40|1046|1045.2|1046|1045.4|1046|1045.4|1046|1045.2|0
1630411730000|2021-08-31 12:08:50|1045.8|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1630411740000|2021-08-31 12:09:00|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1630411750000|2021-08-31 12:09:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1630411760000|2021-08-31 12:09:20|1045.4|1045|1045.6|1045.2|1045.8|1045.2|1045.4|1045|0
1630411770000|2021-08-31 12:09:30|1045.8||1045.8||1045.8||1045.6||0
1630411780000|2021-08-31 12:09:40|1046|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1630411790000|2021-08-31 12:09:50|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|0
1630411800000|2021-08-31 12:10:00|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|0
1630411810000|2021-08-31 12:10:10|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1045.8|1045.4|0
1630411820000|2021-08-31 12:10:20|1046.4|1046|1046.6|1046.2|1046.8|1046.4|1046.4|1045.8|0
1630411830000|2021-08-31 12:10:30|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.2|0
1630411840000|2021-08-31 12:10:40|1047|1046.6|1046.6|1046.2|1047.2|1046.6|1046.6|1046.2|0
1630411850000|2021-08-31 12:10:50|1046.8|1046.4|1046.6|1046.2|1047|1046.6|1046.6|1046.2|0
1630411860000|2021-08-31 12:11:00|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.2|1046|0
1630411870000|2021-08-31 12:11:10|1046.2||1046.4||1046.4||1046.2||0
1630411880000|2021-08-31 12:11:20|1046.6|1046.2|1046.4|1046|1046.6|1046.4|1046.4|1046|0
1630411890000|2021-08-31 12:11:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046|0
1630411900000|2021-08-31 12:11:40|1046.8|1046|1046.8|1046.2|1046.8|1046.6|1046.6|1046|0
1630411910000|2021-08-31 12:11:50|1046.6|1046|1046.4|1046|1046.6|1046.2|1046.2|1046|0
1630411920000|2021-08-31 12:12:00|1046.2|1045.8|1046.2|1045.6|1046.2|1045.8|1046|1045.6|0
1630411940000|2021-08-31 12:12:20|1046|1045.8|1046.2|1045.6|1046.2|1045.8|1045.8|1045.6|0
1630411950000|2021-08-31 12:12:30||1045.8||1045.8||1045.8||1045.8|0
1630411960000|2021-08-31 12:12:40|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1630411970000|2021-08-31 12:12:50|1045.6||1045.6||1045.8||1045.6||0
1630411980000|2021-08-31 12:13:00|1045.8||1045.8||1045.8||1045.6||0
1630412020000|2021-08-31 12:13:40|1045.6||1045.8||1045.8||1045.6||0
1630412040000|2021-08-31 12:14:00|1045.6|1045.2|1045.2|1045|1045.6|1045.2|1045|1044.8|0
1630412050000|2021-08-31 12:14:10||1044.8||1044.8||1045||1044.8|0
1630412060000|2021-08-31 12:14:20||1044.6||1044.8||1044.8||1044.6|0
1630412090000|2021-08-31 12:14:50|1045|1044.6|1045|1044.6|1045.2|1045|1045|1044.6|0
1630412110000|2021-08-31 12:15:10|1045.2|1044.8|1045.8|1045.4|1046|1045.4|1045.2|1044.8|0
1630412120000|2021-08-31 12:15:20|1046||1045.8||1046||1045.8||0
1630412150000|2021-08-31 12:15:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1630412160000|2021-08-31 12:16:00|1045.4||1045.6||1045.6||1045.4||0
1630412170000|2021-08-31 12:16:10|1045.4|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|0
1630412180000|2021-08-31 12:16:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|0
1630412190000|2021-08-31 12:16:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1630412200000|2021-08-31 12:16:40|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|0
1630412220000|2021-08-31 12:17:00|1045.6||1045.4||1045.6||1045.4||0
1630412230000|2021-08-31 12:17:10|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1630412240000|2021-08-31 12:17:20|1045.2|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.8|0
1630412250000|2021-08-31 12:17:30||1044.6||1044.6||1044.8||1044.6|0
1630412260000|2021-08-31 12:17:40||1044.8||1044.6||1044.8||1044.6|0
1630412270000|2021-08-31 12:17:50|1044.8||1044.8||1044.8||1044.8||0
1630412280000|2021-08-31 12:18:00|1045|1044.4|1044.8|1044.2|1045|1044.4|1044.6|1044.2|0
1630412290000|2021-08-31 12:18:10|1044.6|1044|1044.4|1044.2|1044.6|1044.2|1044.4|1044|0
1630412300000|2021-08-31 12:18:20|1044.6|1044|1044.8|1044.4|1045|1044.6|1044.6|1044|0
1630412320000|2021-08-31 12:18:40||1044.2||1044.2||1044.2||1044.2|0
1630412340000|2021-08-31 12:19:00|1044.6|1044|1044.4|1044.2|1044.6|1044.2|1044.4|1044|0
1630412350000|2021-08-31 12:19:10|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.4|1044.4|0
1630412360000|2021-08-31 12:19:20|1045|1044.6|1045|1044.6|1045.2|1044.6|1045|1044.6|0
1630412370000|2021-08-31 12:19:30|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|0
1630412380000|2021-08-31 12:19:40|1044.8||1044.8||1044.8||1044.6||0
1630412390000|2021-08-31 12:19:50|1044.6||1044.8||1044.8||1044.6||0
1630412400000|2021-08-31 12:20:00|1044.6|1044.2|1044.6|1044.2|1044.8|1044.2|1044.6|1044.2|0
1630412410000|2021-08-31 12:20:10|1044.8|1044.4|1045|1044.4|1045|1044.6|1044.8|1044.2|0
1630412420000|2021-08-31 12:20:20||1044.6||1044.6||1044.6||1044.6|0
1630412430000|2021-08-31 12:20:30|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|0
1630412440000|2021-08-31 12:20:40|1044.4|1044.4|1044.4|1044|1044.4|1044.4|1044.2|1044|0
1630412450000|2021-08-31 12:20:50|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1043.8|0
1630412460000|2021-08-31 12:21:00|1044.6|1044.2|1044.2|1043.8|1044.6|1044.2|1044.2|1043.8|0
1630412470000|2021-08-31 12:21:10|1044.4||1044.4||1044.4||1044.4||0
1630412480000|2021-08-31 12:21:20|1044.2|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|0
1630412490000|2021-08-31 12:21:30|1044.4|1043.6|1044.2|1043.8|1044.4|1043.8|1044.2|1043.6|0
1630412500000|2021-08-31 12:21:40|1044|1043.6|1044.2|1043.8|1044.4|1044|1044|1043.6|0
1630412510000|2021-08-31 12:21:50|1044|1043.6|1044.4|1043.8|1044.4|1043.8|1044|1043.6|0
1630412520000|2021-08-31 12:22:00|1044.6|1044|1044.6|1044.2|1044.6|1044.2|1044.6|1044|0
1630412530000|2021-08-31 12:22:10|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1630412540000|2021-08-31 12:22:20||1044.4||1044.2||1044.4||1044.2|0
1630412550000|2021-08-31 12:22:30|1044.4|1044|1044.2|1044|1044.4|1044|1044.2|1044|0
1630412570000|2021-08-31 12:22:50|1044|1043.8|1044|1043.4|1044.2|1043.8|1044|1043.4|0
1630412580000|2021-08-31 12:23:00||1043.6||1043.6||1043.6||1043.4|0
1630412590000|2021-08-31 12:23:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|0
1630412600000|2021-08-31 12:23:20|1043.4|1043.4|1044|1043.6|1044|1043.6|1043.4|1043.4|0
1630412610000|2021-08-31 12:23:30|1043.8|1043.4|1043.6|1043|1043.8|1043.4|1043.6|1043|0
1630412620000|2021-08-31 12:23:40|1043.4|1043.2|1043.2|1042.8|1043.4|1043.2|1043.2|1042.8|0
1630412630000|2021-08-31 12:23:50|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1630412640000|2021-08-31 12:24:00|1042.6|1042.6|1042.8|1042.4|1042.8|1042.6|1042.4|1042.2|0
1630412650000|2021-08-31 12:24:10|1042.6||1042.8||1042.8||1042.6||0
1630412660000|2021-08-31 12:24:20|1042.6|1042.2|1042.8|1042.6|1042.8|1042.6|1042.6|1042.2|0
1630412670000|2021-08-31 12:24:30||1042.4||1042.4||1042.4||1042.2|0
1630412700000|2021-08-31 12:25:00|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|0
1630412710000|2021-08-31 12:25:10|1042.6|1042.2|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1630412720000|2021-08-31 12:25:20|1042.4||1042.6||1042.6||1042.4||0
1630412730000|2021-08-31 12:25:30|1042.4||1042.6||1042.6||1042.4||0
1630412740000|2021-08-31 12:25:40|1042.4|1042|1042.6|1042|1042.6|1042.2|1042.4|1041.8|0
1630412750000|2021-08-31 12:25:50|1042.8|1042.2|1043|1042.6|1043|1042.6|1042.8|1042.2|0
1630412760000|2021-08-31 12:26:00|1043.2||1042.8||1043.2||1042.8||0
1630412770000|2021-08-31 12:26:10|1043|1042.4|1042.8|1042.4|1043.2|1042.6|1042.8|1042.4|0
1630412780000|2021-08-31 12:26:20|1043|1042.6|1043|1042.4|1043|1042.6|1042.8|1042.4|0
1630412790000|2021-08-31 12:26:30|1042.8|1042.6|1043|1042.4|1043|1042.6|1042.8|1042.4|0
1630412800000|2021-08-31 12:26:40|1043.2|1042.6|1043.2|1042.8|1043.4|1043|1043|1042.6|0
1630412810000|2021-08-31 12:26:50|1043|1042.6|1043|1042.6|1043.2|1042.6|1042.8|1042.4|0
1630412820000|2021-08-31 12:27:00|1042.8||1043||1043||1042.8||0
1630412830000|2021-08-31 12:27:10|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1630412850000|2021-08-31 12:27:30|1042.4|1041.8|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1630412860000|2021-08-31 12:27:40|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.2|1042|0
1630412870000|2021-08-31 12:27:50|1042.4|1042.4|1042.4|1042|1042.4|1042.4|1042.4|1042|0
1630412880000|2021-08-31 12:28:00|1042.2||1042.4||1042.4||1042.2||0
1630412890000|2021-08-31 12:28:10||1042.2||1042||1042.2||1042|0
1630412900000|2021-08-31 12:28:20|1042.2|1041.8|1042|1041.8|1042.4|1041.8|1041.8|1041.4|0
1630412910000|2021-08-31 12:28:30|1042.2|1042|1042.2|1042|1042.2|1042|1042.2|1042|0
1630412920000|2021-08-31 12:28:40|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|0
1630412930000|2021-08-31 12:28:50|1042||1042.2||1042.2||1042||0
1630412940000|2021-08-31 12:29:00|1042||1042||1042||1042||0
1630412960000|2021-08-31 12:29:20|1042.2||1042||1042.2||1042||0
1630412970000|2021-08-31 12:29:30|1041.8|1041.6|1041.8|1041.4|1042|1041.6|1041.6|1041.4|0
1630412980000|2021-08-31 12:29:40|1041.6|1041.6|1041.8|1041.6|1041.8|1041.6|1041.6|1041.6|0
1630412990000|2021-08-31 12:29:50|1042|1041.8|1042.2|1041.8|1042.4|1042.2|1042|1041.8|0
1630413000000|2021-08-31 12:30:00|1042.4|1042|1042.6|1042.4|1042.8|1042.4|1042.4|1042|0
1630413010000|2021-08-31 12:30:10|1042.8|1042.2|1042.6|1042|1042.8|1042.4|1042.2|1041.8|0
1630413020000|2021-08-31 12:30:20|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|0
1630413030000|2021-08-31 12:30:30|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|0
1630413040000|2021-08-31 12:30:40|1042.8|1042.2|1043.2|1042.8|1043.2|1043|1042.8|1042.2|0
1630413050000|2021-08-31 12:30:50|1043|1042.6|1043.2|1042.8|1043.4|1042.8|1043|1042.6|0
1630413060000|2021-08-31 12:31:00|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|0
1630413070000|2021-08-31 12:31:10|1043|1042.4|1042.6|1042.4|1043|1042.4|1042.6|1042.4|0
1630413080000|2021-08-31 12:31:20|1042.8|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.6|0
1630413100000|2021-08-31 12:31:40|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|0
1630413110000|2021-08-31 12:31:50|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1042.8|0
1630413120000|2021-08-31 12:32:00|1043.2|1042.8|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|0
1630413130000|2021-08-31 12:32:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|0
1630413140000|2021-08-31 12:32:20|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|0
1630413150000|2021-08-31 12:32:30|1043.2|1043.2|1043|1042.6|1043.2|1043.2|1043|1042.4|0
1630413160000|2021-08-31 12:32:40|1043.2|1042.4|1042.8|1042.2|1043.2|1042.4|1042.8|1042.2|0
1630413170000|2021-08-31 12:32:50|1042.6||1042.6||1042.6||1042.4||0
1630413180000|2021-08-31 12:33:00|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1042.4|1042|0
1630413190000|2021-08-31 12:33:10|1042.6|1042.2|1042.8|1042.6|1042.8|1042.6|1042.6|1042.2|0
1630413200000|2021-08-31 12:33:20|1042.6|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|0
1630413210000|2021-08-31 12:33:30|1043|1042.6|1043.2|1042.6|1043.2|1043|1043|1042.6|0
1630413220000|2021-08-31 12:33:40|1043|1042.8|1042.8|1042.2|1043|1042.8|1042.8|1042.2|0
1630413230000|2021-08-31 12:33:50||1042.4||1042.4||1042.4||1042.2|0
1630413240000|2021-08-31 12:34:00|1043|1042.6|1043|1042.6|1043|1042.8|1043|1042.6|0
1630413250000|2021-08-31 12:34:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|0
1630413270000|2021-08-31 12:34:30||1042.6||1042.4||1042.6||1042.4|0
1630413280000|2021-08-31 12:34:40|1042.6||1042.6||1042.8||1042.6||0
1630413290000|2021-08-31 12:34:50|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|0
1630413300000|2021-08-31 12:35:00|1042.6|1042.2|1042.4|1042|1042.6|1042.4|1042.2|1042|0
1630413310000|2021-08-31 12:35:10|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1042|0
1630413320000|2021-08-31 12:35:20|1042.4||1042.4||1042.4||1042.2||0
1630413330000|2021-08-31 12:35:30|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1630413340000|2021-08-31 12:35:40|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|0
1630413350000|2021-08-31 12:35:50|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|0
1630413360000|2021-08-31 12:36:00|1041.2|1040.8|1041.4|1041|1041.6|1041.2|1041|1040.6|0
1630413370000|2021-08-31 12:36:10|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.6|0
1630413390000|2021-08-31 12:36:30|1041|1040.6|1041.4|1040.8|1041.4|1041|1041|1040.6|0
1630413400000|2021-08-31 12:36:40|1041.2|1041|1041.4|1041|1041.4|1041.2|1041.2|1040.8|0
1630413410000|2021-08-31 12:36:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1630413430000|2021-08-31 12:37:10|1041.4|1041|1041.6|1041.2|1041.8|1041.6|1041.2|1041|0
1630413440000|2021-08-31 12:37:20|1041.8|1041.4|1042|1041.8|1042.2|1041.8|1041.8|1041.4|0
1630413450000|2021-08-31 12:37:30|1042.2|1041.6|1042.4|1041.8|1042.4|1042|1042|1041.6|0
1630413460000|2021-08-31 12:37:40|1042.6|1042|1042.6|1042|1042.6|1042.2|1042.4|1042|0
1630413470000|2021-08-31 12:37:50|1042.4|1042.2|1042.4|1042|1042.6|1042.4|1042.4|1042|0
1630413480000|2021-08-31 12:38:00|1042.6|1042.2|1042.2|1042|1042.6|1042.2|1042|1041.8|0
1630413490000|2021-08-31 12:38:10|1042.4|1041.8|1042|1041.6|1042.4|1041.8|1042|1041.6|0
1630413500000|2021-08-31 12:38:20|1041.8||1041.8||1042||1041.8||0
1630413510000|2021-08-31 12:38:30|1042|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.6|0
1630413520000|2021-08-31 12:38:40|1042.2|1041.8|1042|1041.8|1042.4|1042|1042|1041.8|0
1630413530000|2021-08-31 12:38:50||1041.6||1041.6||1041.8||1041.6|0
1630413540000|2021-08-31 12:39:00||1041.8||1041.6||1041.8||1041.6|0
1630413550000|2021-08-31 12:39:10||1041.8||1041.8||1041.8||1041.6|0
1630413560000|2021-08-31 12:39:20||1041.6||1041.6||1041.8||1041.6|0
1630413570000|2021-08-31 12:39:30|1041.8||1041.8||1042||1041.8||0
1630413610000|2021-08-31 12:40:10|1042|1041.8|1042.6|1042.2|1042.8|1042.2|1042|1041.8|0
1630413620000|2021-08-31 12:40:20|1042.4|1042|1042.6|1042.2|1042.8|1042.2|1042.4|1042|0
1630413640000|2021-08-31 12:40:40|1042.4|1042|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|0
1630413660000|2021-08-31 12:41:00|1042.4|1042|1042.6|1042.2|1042.6|1042.4|1042.4|1042|0
1630413670000|2021-08-31 12:41:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|0
1630413680000|2021-08-31 12:41:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|0
1630413690000|2021-08-31 12:41:30|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1630413700000|2021-08-31 12:41:40|1043|1042.6|1042.8|1042.4|1043.2|1042.6|1042.8|1042.4|0
1630413720000|2021-08-31 12:42:00|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1042.2|0
1630413730000|2021-08-31 12:42:10|1043|1042.6|1043.2|1042.6|1043.4|1043|1043|1042.6|0
1630413740000|2021-08-31 12:42:20|1043|1042.4|1042.8|1042.2|1043|1042.6|1042.8|1042.2|0
1630413750000|2021-08-31 12:42:30||1042.4||1042.4||1042.4||1042.4|0
1630413760000|2021-08-31 12:42:40|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|0
1630413770000|2021-08-31 12:42:50||1042.6||1042.6||1042.6||1042.6|0
1630413790000|2021-08-31 12:43:10|1043.4|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.8|0
1630413800000|2021-08-31 12:43:20||1043||1042.8||1043||1042.8|0
1630413810000|2021-08-31 12:43:30|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.4|1042.8|0
1630413820000|2021-08-31 12:43:40||1043.2||1043||1043.2||1043|0
1630413830000|2021-08-31 12:43:50||1043.2||1043.2||1043.2||1043|0
1630413840000|2021-08-31 12:44:00|1043.2|1043|1043.4|1043|1043.4|1043.2|1043.2|1043|0
1630413850000|2021-08-31 12:44:10||1043.2||1043.2||1043.2||1043|0
1630413860000|2021-08-31 12:44:20|1043.6|1043.4|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|0
1630413870000|2021-08-31 12:44:30|1043.6|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1630413880000|2021-08-31 12:44:40|1043.4||1043.6||1043.6||1043.4||0
1630413890000|2021-08-31 12:44:50|1043.8|1043.4|1043.8|1043.4|1044|1043.4|1043.8|1043.4|0
1630413900000|2021-08-31 12:45:00|1043.6|1043.2|1043.2|1042.8|1043.8|1043.4|1043|1042.8|0
1630413910000|2021-08-31 12:45:10|1043.4|1043|1043.8|1043.2|1043.8|1043.4|1043.2|1043|0
1630413920000|2021-08-31 12:45:20|1043.6||1043.4||1043.6||1043.4||0
1630413930000|2021-08-31 12:45:30|1043.2|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|0
1630413940000|2021-08-31 12:45:40|1043||1043||1043.2||1043||0
1630413960000|2021-08-31 12:46:00|1042.8|1042.6|1043.4|1043|1043.4|1043.2|1042.8|1042.4|0
1630413970000|2021-08-31 12:46:10|1043.2|1042.8|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|0
1630413980000|2021-08-31 12:46:20|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|0
1630413990000|2021-08-31 12:46:30|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.8|1043.2|0
1630414000000|2021-08-31 12:46:40|1043.6|1043.2|1044|1043.8|1044|1043.8|1043.6|1043.2|0
1630414010000|2021-08-31 12:46:50|1044.2|1044|1043.8|1043.6|1044.4|1044|1043.8|1043.4|0
1630414020000|2021-08-31 12:47:00|1043.6|1043.4|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|0
1630414030000|2021-08-31 12:47:10|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|0
1630414040000|2021-08-31 12:47:20||1043||1042.8||1043||1042.8|0
1630414050000|2021-08-31 12:47:30|1043||1043||1043.2||1043||0
1630414060000|2021-08-31 12:47:40|1043.2|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|0
1630414070000|2021-08-31 12:47:50|1043||1043||1043||1043||0
1630414080000|2021-08-31 12:48:00|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1630414090000|2021-08-31 12:48:10|1043|1042.6|1043|1042.8|1043.2|1043|1042.8|1042.4|0
1630414100000|2021-08-31 12:48:20|1043.2|1043|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|0
1630414110000|2021-08-31 12:48:30|1043.4|1043|1044.2|1043.8|1044.2|1043.8|1043.4|1043|0
1630414120000|2021-08-31 12:48:40|1044|1043.6|1043.6|1043.4|1044|1043.6|1043.6|1043.2|0
1630414130000|2021-08-31 12:48:50|1043.4|1043.2|1043.2|1042.8|1043.4|1043.2|1043.2|1042.8|0
1630414150000|2021-08-31 12:49:10||1043||1042.8||1043||1042.8|0
1630414180000|2021-08-31 12:49:40||1043||1042.8||1043||1042.8|0
1630414190000|2021-08-31 12:49:50|1043|1043|1043|1042.8|1043.2|1043|1043|1042.8|0
1630414220000|2021-08-31 12:50:20|1042.8|1042.6|1043|1042.8|1043.4|1043|1042.8|1042.4|0
1630414240000|2021-08-31 12:50:40|1043.2|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|0
1630414260000|2021-08-31 12:51:00|1043.4|1043|1043.2|1043|1043.4|1043|1043.2|1042.8|0
1630414270000|2021-08-31 12:51:10|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|0
1630414280000|2021-08-31 12:51:20|1043|1042.6|1042.8|1042.4|1043.2|1042.6|1042.8|1042.4|0
1630414300000|2021-08-31 12:51:40|1042.6|1042.2|1042.4|1042.2|1042.6|1042.4|1042.4|1042|0
1630414310000|2021-08-31 12:51:50||1042||1042.2||1042.2||1042|0
1630414320000|2021-08-31 12:52:00|1042.6|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1630414330000|2021-08-31 12:52:10|1042.8|1042.4|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|0
1630414340000|2021-08-31 12:52:20|1043||1043.2||1043.2||1043||0
1630414350000|2021-08-31 12:52:30|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1042.8|0
1630414360000|2021-08-31 12:52:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|0
1630414370000|2021-08-31 12:52:50|1043.4||1043.6||1043.6||1043.4||0
1630414390000|2021-08-31 12:53:10|1043.8|1043.4|1043.8|1043.6|1044|1043.6|1043.8|1043.4|0
1630414400000|2021-08-31 12:53:20|1043.6|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|0
1630414410000|2021-08-31 12:53:30|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|0
1630414420000|2021-08-31 12:53:40|1043.6|1043.2|1043.8|1043.6|1043.8|1043.6|1043.4|1043.2|0
1630414430000|2021-08-31 12:53:50|1044|1043.8|1044|1043.6|1044.2|1044|1044|1043.6|0
1630414440000|2021-08-31 12:54:00|1044.2|1043.8|1044.2|1044|1044.4|1044|1044.2|1043.8|0
1630414450000|2021-08-31 12:54:10|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|0
1630414460000|2021-08-31 12:54:20|1044.2|1044|1044.2|1044|1044.4|1044|1044.2|1044|0
1630414470000|2021-08-31 12:54:30|1044.4||1044.4||1044.4||1044.4||0
1630414480000|2021-08-31 12:54:40|1044.2|1044.2|1043.8|1043.4|1044.2|1044.2|1043.8|1043.4|0
1630414490000|2021-08-31 12:54:50|1043.6|1043.6|1043.6|1043.2|1043.6|1043.6|1043.4|1043.2|0
1630414500000|2021-08-31 12:55:00|1043.8|1043.4|1043.8|1043.6|1044|1043.6|1043.6|1043.4|0
1630414510000|2021-08-31 12:55:10|1044||1043.8||1044||1043.8||0
1630414520000|2021-08-31 12:55:20|1043.6|1043.4|1043.6|1043.2|1043.6|1043.4|1043.4|1043.2|0
1630414530000|2021-08-31 12:55:30|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|0
1630414540000|2021-08-31 12:55:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|0
1630414550000|2021-08-31 12:55:50|1043.4||1043.4||1043.4||1043.4||0
1630414560000|2021-08-31 12:56:00|1043.6||1043.6||1043.6||1043.6||0
1630414570000|2021-08-31 12:56:10|1043.4||1043.6||1043.6||1043.4||0
1630414580000|2021-08-31 12:56:20||1043.4||1043.4||1043.4||1043.4|0
1630414600000|2021-08-31 12:56:40|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|0
1630414610000|2021-08-31 12:56:50|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|0
1630414620000|2021-08-31 12:57:00|1043.6|1042.8|1043.2|1043|1043.6|1043.4|1043.2|1042.8|0
1630414640000|2021-08-31 12:57:20|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043|0
1630414660000|2021-08-31 12:57:40|1043.6|1043|1043.4|1043|1043.6|1043|1043.2|1043|0
1630414670000|2021-08-31 12:57:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043|0
1630414680000|2021-08-31 12:58:00|1043.4||1043.6||1043.6||1043.4||0
1630414690000|2021-08-31 12:58:10|1043.4||1043.4||1043.4||1043.4||0
1630414700000|2021-08-31 12:58:20|1043.6|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|0
1630414720000|2021-08-31 12:58:40|1043.8|1043.6|1043.8|1043.6|1044.2|1043.6|1043.8|1043.4|0
1630414730000|2021-08-31 12:58:50||1043.4||1043.6||1043.6||1043.4|0
1630414740000|2021-08-31 12:59:00|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|0
1630414750000|2021-08-31 12:59:10|1044|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.6|0
1630414760000|2021-08-31 12:59:20|1043.8|1043.4|1044.2|1043.8|1044.4|1044|1043.8|1043.4|0
1630414780000|2021-08-31 12:59:40|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|0
1630414790000|2021-08-31 12:59:50|1044|1043.6|1044.2|1043.6|1044.2|1043.8|1044|1043.6|0
1630414800000|2021-08-31 13:00:00|1044||1043.8||1044||1043.8||0
1630414820000|2021-08-31 13:00:20|1043.6|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1630414830000|2021-08-31 13:00:30|1043.4||1043.4||1043.4||1043.4||0
1630414840000|2021-08-31 13:00:40|1043.2|1043|1043.2|1043|1043.4|1043|1043.2|1043|0
1630414860000|2021-08-31 13:01:00|1043|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.8|0
1630414870000|2021-08-31 13:01:10|1042.8|1042.6|1042.4|1042|1043|1042.6|1042.4|1042|0
1630414910000|2021-08-31 13:01:50|1042.2||1042.2||1042.2||1042.2||0
1630414920000|2021-08-31 13:02:00|1042|1041.8|1041.8|1041.6|1042|1041.8|1041.8|1041.6|0
1630414930000|2021-08-31 13:02:10|1041.6|1041.4|1041.6|1041.4|1041.8|1041.6|1041.6|1041.4|0
1630414940000|2021-08-31 13:02:20|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1630414950000|2021-08-31 13:02:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|0
1630414960000|2021-08-31 13:02:40||1041.4||1041.2||1041.4||1041.2|0
1630414970000|2021-08-31 13:02:50||1041.4||1041.4||1041.4||1041.4|0
1630414980000|2021-08-31 13:03:00||1041.2||1041.4||1041.4||1041.2|0
1630415000000|2021-08-31 13:03:20||1041.2||1041.4||1041.4||1041.2|0
1630415020000|2021-08-31 13:03:40|1041.8|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.4|0
1630415030000|2021-08-31 13:03:50|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.6|0
1630415040000|2021-08-31 13:04:00|1042.6|1042.2|1042.4|1042.2|1042.6|1042.4|1042.4|1042|0
1630415050000|2021-08-31 13:04:10||1042||1042||1042||1042|0
1630415060000|2021-08-31 13:04:20|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|0
1630415070000|2021-08-31 13:04:30|1042.2||1042.2||1042.2||1042.2||0
1630415080000|2021-08-31 13:04:40|1042|1041.8|1042|1041.6|1042.2|1042|1042|1041.6|0
1630415090000|2021-08-31 13:04:50|1041.8|1041.4|1041.6|1041.4|1041.8|1041.4|1041.4|1041.2|0
1630415100000|2021-08-31 13:05:00|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1630415110000|2021-08-31 13:05:10|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.8|0
1630415120000|2021-08-31 13:05:20|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.2|1041|0
1630415130000|2021-08-31 13:05:30||1041.2||1041||1041.2||1041|0
1630415140000|2021-08-31 13:05:40||1041.2||1041||1041.2||1041|0
1630415150000|2021-08-31 13:05:50|1041.6|1041.2|1041.4|1041.2|1041.6|1041.4|1041.4|1041.2|0
1630415160000|2021-08-31 13:06:00|1041.6|1041.4|1041.4|1041|1041.8|1041.4|1041.2|1041|0
1630415190000|2021-08-31 13:06:30||1041.2||1041.2||1041.2||1041.2|0
1630415200000|2021-08-31 13:06:40|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|1041.6|1041.2|0
1630415210000|2021-08-31 13:06:50|1041.4|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|0
1630415220000|2021-08-31 13:07:00||1041.4||1041.2||1041.4||1041.2|0
1630415300000|2021-08-31 13:08:20|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.2|1041|0
1630415310000|2021-08-31 13:08:30|1041.2|1041|1041.2|1041|1041.2|1041.2|1041.2|1041|0
1630415320000|2021-08-31 13:08:40|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.4|1041|0
1630415330000|2021-08-31 13:08:50||1041.2||1041.2||1041.2||1041.2|0
1630415340000|2021-08-31 13:09:00|1041.2|1041|1041.2|1041|1041.4|1041.2|1041.2|1041|0
1630415390000|2021-08-31 13:09:50|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.4|1041|0
1630415410000|2021-08-31 13:10:10|1041.2|1041|1041.2|1041|1041.4|1041.2|1041.2|1041|0
1630415420000|2021-08-31 13:10:20|1041.4|1041.2|1041.6|1041.4|1041.6|1041.4|1041.2|1041|0
1630415430000|2021-08-31 13:10:30||1041.2||1041.4||1041.4||1041.2|0
1630415440000|2021-08-31 13:10:40|1041.8||1041.6||1041.8||1041.6||0
1630415460000|2021-08-31 13:11:00|1041.8||1041.6||1041.8||1041.6||0
1630415470000|2021-08-31 13:11:10|1041.8||1041.8||1041.8||1041.8||0
1630415480000|2021-08-31 13:11:20|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1630415510000|2021-08-31 13:11:50|1041.2|1040.8|1041.2|1041|1041.2|1041|1041.2|1040.8|0
1630415520000|2021-08-31 13:12:00|1041.4|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|0
1630415540000|2021-08-31 13:12:20|1041.8|1041.6|1042|1041.6|1042.2|1041.8|1041.8|1041.6|0
1630415550000|2021-08-31 13:12:30||1041.8||1041.6||1041.8||1041.6|0
1630415570000|2021-08-31 13:12:50|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042.2|1041.6|0
1630415590000|2021-08-31 13:13:10|1042|1041.6|1042|1041.8|1042.2|1041.8|1041.8|1041.6|0
1630415600000|2021-08-31 13:13:20|1041.8|1041.6|1041.8|1041.6|1041.8|1041.8|1041.8|1041.6|0
1630415620000|2021-08-31 13:13:40|1042|1041.8|1042.6|1042.2|1042.8|1042.4|1042|1041.8|0
1630415640000|2021-08-31 13:14:00|1042.4||1042.4||1042.6||1042.4||0
1630415650000|2021-08-31 13:14:10||1042||1042.2||1042.2||1042|0
1630415710000|2021-08-31 13:15:10|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|0
1630415720000|2021-08-31 13:15:20|1042.6|1042.6|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|0
1630415730000|2021-08-31 13:15:30|1043|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|0
1630415740000|2021-08-31 13:15:40|1043.4|1043|1043.4|1043|1043.6|1043.4|1043.4|1043|0
1630415750000|2021-08-31 13:15:50|1043.2|1042.8|1043.4|1043|1043.4|1043.2|1043.2|1042.8|0
1630415760000|2021-08-31 13:16:00|1043.2|1042.8|1043|1042.8|1043.4|1042.8|1043|1042.8|0
1630415770000|2021-08-31 13:16:10|1043.2|1043|1043.2|1042.8|1043.2|1043|1043.2|1042.8|0
1630415780000|2021-08-31 13:16:20|1043|1043|1043|1042.8|1043|1043|1043|1042.8|0
1630415800000|2021-08-31 13:16:40|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1630415810000|2021-08-31 13:16:50|1042.6|1042.2|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|0
1630415850000|2021-08-31 13:17:30|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|0
1630415860000|2021-08-31 13:17:40|1042.8|1042.6|1043|1042.8|1043.2|1042.8|1042.8|1042.4|0
1630415870000|2021-08-31 13:17:50||1042.6||1042.8||1042.8||1042.6|0
1630415880000|2021-08-31 13:18:00|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|0
1630415890000|2021-08-31 13:18:10|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|0
1630415900000|2021-08-31 13:18:20|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|0
1630415910000|2021-08-31 13:18:30|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1630415960000|2021-08-31 13:19:20|1043.4|1043.4|1043.4|1043.2|1043.4|1043.4|1043|1042.8|0
1630415970000|2021-08-31 13:19:30|1043.6|1043.4|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|0
1630415990000|2021-08-31 13:19:50|1043.8|1043.6|1043.8|1043.2|1044|1043.6|1043.8|1043.2|0
1630416000000|2021-08-31 13:20:00|1043.6|1043.4|1044|1043.6|1044|1043.8|1043.6|1043.4|0
1630416010000|2021-08-31 13:20:10|1043.8|1043.8|1044|1043.6|1044|1043.8|1043.8|1043.6|0
1630416020000|2021-08-31 13:20:20|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1630416030000|2021-08-31 13:20:30|1043.8|1043.4|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|0
1630416040000|2021-08-31 13:20:40|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|0
1630416050000|2021-08-31 13:20:50||1043.6||1043.4||1043.6||1043.4|0
1630416060000|2021-08-31 13:21:00|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1630416070000|2021-08-31 13:21:10|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|0
1630416080000|2021-08-31 13:21:20|1043.6|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|0
1630416090000|2021-08-31 13:21:30|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|0
1630416100000|2021-08-31 13:21:40|1043.6||1043.8||1043.8||1043.6||0
1630416110000|2021-08-31 13:21:50|1043.6||1043.8||1043.8||1043.6||0
1630416120000|2021-08-31 13:22:00|1043.6||1043.8||1043.8||1043.6||0
1630416130000|2021-08-31 13:22:10||1043.6||1043.4||1043.6||1043.4|0
1630416150000|2021-08-31 13:22:30|1043.6|1043.2|1043.4|1043.2|1043.8|1043.2|1043.4|1043.2|0
1630416160000|2021-08-31 13:22:40|1043.2|1043|1043.2|1043|1043.2|1043|1043.2|1043|0
1630416180000|2021-08-31 13:23:00|1043.4|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043|0
1630416190000|2021-08-31 13:23:10||1043||1043||1043||1043|0
1630416210000|2021-08-31 13:23:30||1043.2||1043||1043.2||1043|0
1630416240000|2021-08-31 13:24:00|1043.2||1043.2||1043.4||1043.2||0
1630416260000|2021-08-31 13:24:20|1043.4|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043.2|0
1630416270000|2021-08-31 13:24:30|1043.2|1043|1043.4|1043.2|1043.4|1043.2|1043.2|1042.8|0
1630416300000|2021-08-31 13:25:00|1043.2|1043|1043.2|1043|1043.2|1043|1043|1042.6|0
1630416310000|2021-08-31 13:25:10|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|0
1630416320000|2021-08-31 13:25:20|1043.2|1043.2|1043.2|1043|1043.2|1043.2|1043.2|1043|0
1630416330000|2021-08-31 13:25:30|1043.4|1042.8|1043.4|1043|1043.4|1043.2|1043.4|1042.8|0
1630416340000|2021-08-31 13:25:40||1043.2||1043||1043.2||1043|0
1630416360000|2021-08-31 13:26:00|1043.2|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.8|0
1630416380000|2021-08-31 13:26:20|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|0
1630416390000|2021-08-31 13:26:30||1042.8||1042.6||1042.8||1042.6|0
1630416420000|2021-08-31 13:27:00||1042.8||1042.8||1042.8||1042.8|0
1630416430000|2021-08-31 13:27:10|1043.2|1043|1043.4|1043|1043.6|1043.2|1043.2|1043|0
1630416440000|2021-08-31 13:27:20|1043.2|1042.8|1043.2|1043|1043.4|1043|1043.2|1042.8|0
1630416450000|2021-08-31 13:27:30|1043.4|1042.8|1043.2|1042.8|1043.4|1042.8|1043|1042.8|0
1630416460000|2021-08-31 13:27:40||1043||1043||1043||1043|0
1630416470000|2021-08-31 13:27:50|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043|0
1630416490000|2021-08-31 13:28:10|1043.6|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1630416500000|2021-08-31 13:28:20|1043.4|1043.4|1043.6|1043.4|1043.6|1043.4|1043.4|1043.4|0
1630416510000|2021-08-31 13:28:30|1043.8|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1630416520000|2021-08-31 13:28:40||1043.6||1043.4||1043.6||1043.4|0
1630416530000|2021-08-31 13:28:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|0
1630416540000|2021-08-31 13:29:00|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1630416550000|2021-08-31 13:29:10||1043.6||1043.6||1043.6||1043.6|0
1630416560000|2021-08-31 13:29:20|1044|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|0
1630416570000|2021-08-31 13:29:30||1043.8||1043.8||1043.8||1043.8|0
1630416590000|2021-08-31 13:29:50|1044.2|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|0
1630416600000|2021-08-31 13:30:00|1044.4|1044|1044.8|1044.4|1044.8|1044.4|1043.8|1043.4|0
1630416610000|2021-08-31 13:30:10|1045|1044.6|1044.8|1044.4|1045|1044.8|1044.6|1044.4|0
1630416620000|2021-08-31 13:30:20|1045|1044.6|1045.2|1045|1045.2|1045|1045|1044.4|0
1630416630000|2021-08-31 13:30:30|1045.4|1044.8|1046|1045.6|1046.2|1045.8|1045.4|1044.8|0
1630416640000|2021-08-31 13:30:40|1046.2|1045.8|1045.8|1045.6|1047.2|1047|1045.8|1045.4|0
1630416650000|2021-08-31 13:30:50|1046|1045.4|1045.2|1044.8|1046|1045.8|1045|1044.8|0
1630416660000|2021-08-31 13:31:00|1045|1045|1045|1044.6|1045.2|1045|1044.8|1044.6|0
1630416670000|2021-08-31 13:31:10|1044.8|1044.4|1045|1044.4|1045|1044.6|1044.6|1044.4|0
1630416680000|2021-08-31 13:31:20|1045.2|1044.6|1046|1045.6|1046|1045.6|1045.2|1044.6|0
1630416690000|2021-08-31 13:31:30|1046.2|1045.8|1046.8|1046.4|1047|1046.6|1046|1045.6|0
1630416700000|2021-08-31 13:31:40|1046.6|1046.2|1046|1045.8|1046.8|1046.4|1046|1045.8|0
1630416710000|2021-08-31 13:31:50|1046.2|1046|1046.8|1046.2|1047|1046.4|1046.2|1046|0
1630416720000|2021-08-31 13:32:00|1046.6|1046.4|1047.4|1047|1047.6|1047.2|1046.6|1046.4|0
1630416730000|2021-08-31 13:32:10|1047.2|1046.8|1046.6|1046.2|1047.2|1046.8|1046.4|1046.2|0
1630416740000|2021-08-31 13:32:20|1046.4|1046.4|1047|1046.6|1047|1046.6|1046.4|1046.4|0
1630416750000|2021-08-31 13:32:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|0
1630416760000|2021-08-31 13:32:40|1046.6|1046.2|1046.2|1045.6|1046.6|1046.2|1045.8|1045.4|0
1630416770000|2021-08-31 13:32:50|1046.4|1045.8|1046.2|1045.6|1046.4|1046|1046.2|1045.6|0
1630416780000|2021-08-31 13:33:00|1046.4|1045.8|1047|1046.6|1047|1046.6|1046.4|1045.8|0
1630416790000|2021-08-31 13:33:10|1046.8|1046.4|1046.4|1046|1047|1046.6|1046.4|1046|0
1630416800000|2021-08-31 13:33:20|1046.2|1045.8|1045.6|1045.2|1046.4|1046|1045.6|1045.2|0
1630416810000|2021-08-31 13:33:30|1045.4|1045|1045.6|1045.4|1045.8|1045.4|1045.2|1045|0
1630416820000|2021-08-31 13:33:40|1045.8|1045.6|1046.4|1046|1046.8|1046.4|1045.6|1045.6|0
1630416830000|2021-08-31 13:33:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.4|1046|0
1630416840000|2021-08-31 13:34:00|1046.8|1046.4|1047|1046.6|1047.2|1046.8|1046.6|1046.2|0
1630416850000|2021-08-31 13:34:10|1046.8|1046.4|1047.2|1046.8|1047.4|1046.8|1046.8|1046.4|0
1630416860000|2021-08-31 13:34:20|1047.4|1047|1047.4|1047|1047.8|1047.4|1047.2|1046.8|0
1630416870000|2021-08-31 13:34:30|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047.2|1046.8|0
1630416880000|2021-08-31 13:34:40|1047|1047|1047.4|1047|1047.4|1047.2|1047|1046.8|0
1630416890000|2021-08-31 13:34:50|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.4|1047|0
1630416900000|2021-08-31 13:35:00|1048|1047.6|1048.8|1048.6|1049|1048.6|1047.8|1047.6|0
1630416910000|2021-08-31 13:35:10|1048.6|1048.4|1048.6|1048|1048.8|1048.6|1048.4|1048|0
1630416920000|2021-08-31 13:35:20|1048.8|1048.2|1049.4|1049|1049.4|1049|1048.6|1048.2|0
1630416930000|2021-08-31 13:35:30|1049.2|1048.8|1048.8|1048.6|1049.4|1049|1048.8|1048.4|0
1630416940000|2021-08-31 13:35:40|1049|1048.8|1049.6|1049.2|1049.8|1049.4|1049|1048.6|0
1630416950000|2021-08-31 13:35:50|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049.2|1048.8|0
1630416960000|2021-08-31 13:36:00|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049|1048.6|0
1630416970000|2021-08-31 13:36:10|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049.2|1049|0
1630416980000|2021-08-31 13:36:20|1049.4|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|0
1630416990000|2021-08-31 13:36:30|1049.4|1049|1049.2|1049|1049.6|1049.2|1049.2|1048.8|0
1630417000000|2021-08-31 13:36:40|1049.4|1049.2|1049.6|1049.2|1049.6|1049.4|1049.4|1049|0
1630417010000|2021-08-31 13:36:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1630417020000|2021-08-31 13:37:00|1049.4|1049|1050.6|1050|1050.8|1050.4|1049.2|1048.8|0
1630417030000|2021-08-31 13:37:10|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1049.8|0
1630417040000|2021-08-31 13:37:20|1050.2|1049.8|1049.8|1049.4|1050.4|1050|1049.8|1049|0
1630417050000|2021-08-31 13:37:30|1049.6|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|0
1630417060000|2021-08-31 13:37:40|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1630417070000|2021-08-31 13:37:50|1049.6|1049.2|1050|1049.8|1050.2|1049.8|1049.6|1049.2|0
1630417080000|2021-08-31 13:38:00|1049.8|1049.6|1050|1049.8|1050.2|1050|1049.8|1049.6|0
1630417100000|2021-08-31 13:38:20|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|0
1630417110000|2021-08-31 13:38:30|1049.6|1049.2|1049.6|1049.2|1049.8|1049.6|1049.4|1049.2|0
1630417120000|2021-08-31 13:38:40|1049.4|1049.4|1049.6|1049.2|1049.8|1049.4|1049.2|1049|0
1630417130000|2021-08-31 13:38:50|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|0
1630417140000|2021-08-31 13:39:00|1049.4||1049.2||1049.4||1049.2||0
1630417150000|2021-08-31 13:39:10|1049|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|0
1630417160000|2021-08-31 13:39:20|1048.8|1048.4|1047.8|1047.4|1048.8|1048.4|1047.8|1047.4|0
1630417170000|2021-08-31 13:39:30|1048|1047.6|1047.8|1047.4|1048.2|1047.8|1047.6|1047.4|0
1630417180000|2021-08-31 13:39:40|1047.6|1047.2|1047.6|1047.2|1048|1047.6|1047.4|1047|0
1630417190000|2021-08-31 13:39:50|1047.8|1047.4|1048.4|1048|1048.4|1048.2|1047.8|1047.4|0
1630417200000|2021-08-31 13:40:00|1048.2|1048.2|1048.2|1047.8|1048.2|1048.2|1048|1047.8|0
1630417210000|2021-08-31 13:40:10|1048|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|0
1630417220000|2021-08-31 13:40:20|1048|1047.6|1047.6|1047.4|1048|1047.8|1047.6|1047.2|0
1630417230000|2021-08-31 13:40:30|1047.8|1047.2|1047.8|1047.6|1047.8|1047.6|1047.8|1047.2|0
1630417240000|2021-08-31 13:40:40|1048|1047.4|1048|1047.6|1048|1047.8|1047.8|1047.4|0
1630417250000|2021-08-31 13:40:50|1047.8||1047.8||1048||1047.8||0
1630417260000|2021-08-31 13:41:00|1048|1047.8|1048.4|1048.2|1048.8|1048.6|1047.8|1047.6|0
1630417270000|2021-08-31 13:41:10|1048.2|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.8|0
1630417280000|2021-08-31 13:41:20|1048.2||1048||1048.2||1048||0
1630417290000|2021-08-31 13:41:30|1048.2|1048|1048|1047.8|1048.4|1048|1048|1047.8|0
1630417300000|2021-08-31 13:41:40|1047.8|1047.6|1048|1047.6|1048.2|1047.6|1047.6|1047.4|0
1630417320000|2021-08-31 13:42:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|0
1630417330000|2021-08-31 13:42:10|1048|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|0
1630417340000|2021-08-31 13:42:20|1048.2|1047.8|1049|1048.6|1049.2|1048.8|1048.2|1047.8|0
1630417350000|2021-08-31 13:42:30|1048.8|1048.8|1048.8|1048.4|1048.8|1048.8|1048.8|1048.2|0
1630417360000|2021-08-31 13:42:40|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1048|0
1630417370000|2021-08-31 13:42:50|1048.2|1047.8|1047.8|1047.4|1048.4|1047.8|1047.8|1047.4|0
1630417380000|2021-08-31 13:43:00|1047.6|1047.6|1047.6|1047.4|1047.8|1047.6|1047.6|1047.4|0
1630417390000|2021-08-31 13:43:10|1047.4|1047.2|1047.6|1047.2|1047.6|1047.4|1047.2|1046.8|0
1630417400000|2021-08-31 13:43:20||1047.4||1047.4||1047.4||1047.2|0
1630417410000|2021-08-31 13:43:30|1047.4|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1046.8|0
1630417430000|2021-08-31 13:43:50|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|0
1630417440000|2021-08-31 13:44:00|1047.8||1047.8||1047.8||1047.8||0
1630417450000|2021-08-31 13:44:10|1047.6|1047.2|1047.4|1047|1047.6|1047.4|1047.2|1047|0
1630417460000|2021-08-31 13:44:20|1047.6|1047.2|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|0
1630417480000|2021-08-31 13:44:40|1047.6|1047.2|1047.2|1046.8|1047.6|1047.2|1047|1046.8|0
1630417490000|2021-08-31 13:44:50|1047||1047.2||1047.2||1047||0
1630417500000|2021-08-31 13:45:00|1047|1046.6|1047|1046.4|1047.2|1046.6|1046.8|1046.4|0
1630417510000|2021-08-31 13:45:10|1046.8|1046.2|1046.8|1046.4|1047|1046.8|1046.6|1046.2|0
1630417520000|2021-08-31 13:45:20|1046.6|1046.2|1046|1045.6|1046.8|1046.4|1046|1045.4|0
1630417530000|2021-08-31 13:45:30|1045.8|1045.4|1046.2|1045.8|1046.4|1046|1045.8|1045.4|0
1630417540000|2021-08-31 13:45:40|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.4|1046|0
1630417550000|2021-08-31 13:45:50|1046.2|1046.2|1046.2|1045.8|1046.4|1046.2|1046.2|1045.8|0
1630417560000|2021-08-31 13:46:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1630417570000|2021-08-31 13:46:10|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1046|0
1630417580000|2021-08-31 13:46:20|1046|1045.8|1045.8|1045.4|1046.2|1046|1045.8|1045.4|0
1630417590000|2021-08-31 13:46:30|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.4|1045|0
1630417600000|2021-08-31 13:46:40|1045.6|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|0
1630417610000|2021-08-31 13:46:50|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.4|1045|0
1630417620000|2021-08-31 13:47:00|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.8|0
1630417630000|2021-08-31 13:47:10|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044|0
1630417640000|2021-08-31 13:47:20|1044.6|1044.2|1044.2|1043.8|1044.8|1044.4|1044|1043.6|0
1630417650000|2021-08-31 13:47:30|1044|1044|1044.2|1043.8|1044.4|1044.2|1044|1043.6|0
1630417660000|2021-08-31 13:47:40|1044.4|1044|1045|1044.4|1045.2|1044.8|1044.4|1044|0
1630417670000|2021-08-31 13:47:50|1044.8|1044.6|1044.4|1044|1044.8|1044.6|1044.4|1044|0
1630417680000|2021-08-31 13:48:00|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044.2|1043.8|0
1630417690000|2021-08-31 13:48:10|1044.4|1043.6|1044.8|1044.4|1044.8|1044.6|1044.4|1043.6|0
1630417700000|2021-08-31 13:48:20|1044.6|1044.6|1045|1044.6|1045.4|1044.8|1044.6|1044.4|0
1630417710000|2021-08-31 13:48:30|1045.2|1044.8|1045.2|1044.8|1045.6|1045|1045|1044.8|0
1630417720000|2021-08-31 13:48:40||1045||1044.8||1045||1044.8|0
1630417730000|2021-08-31 13:48:50|1045.4|1045|1045.6|1045|1045.8|1045.2|1045.4|1045|0
1630417740000|2021-08-31 13:49:00|1045.4|1044.8|1045.6|1045.4|1045.8|1045.4|1045.2|1044.8|0
1630417750000|2021-08-31 13:49:10|1045.4|1045.2|1045.2|1045|1045.4|1045.2|1045.2|1045|0
1630417760000|2021-08-31 13:49:20|1045|1044.8|1044.8|1044.4|1045|1044.8|1044.8|1044.4|0
1630417770000|2021-08-31 13:49:30|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.8|0
1630417780000|2021-08-31 13:49:40|1044.8|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1630417790000|2021-08-31 13:49:50|1045|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.4|0
1630417800000|2021-08-31 13:50:00|1044.8|1044.4|1045.2|1044.8|1045.4|1044.8|1044.8|1044.4|0
1630417810000|2021-08-31 13:50:10|1045|1044.6|1044.6|1044.2|1045.2|1044.6|1044.4|1044|0
1630417820000|2021-08-31 13:50:20|1044.4|1044|1043.8|1043.4|1044.6|1044.2|1043.6|1043.2|0
1630417830000|2021-08-31 13:50:30|1043.6|1043.6|1043.6|1043|1043.8|1043.6|1043.6|1043|0
1630417840000|2021-08-31 13:50:40|1043.4|1043.2|1043.6|1043|1043.6|1043.2|1043.4|1043|0
1630417850000|2021-08-31 13:50:50||1043.2||1043.2||1043.2||1043|0
1630417860000|2021-08-31 13:51:00|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.2|500
1630417870000|2021-08-31 13:51:10|1043.6|1043.2|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|466
1630417880000|2021-08-31 13:51:20|1043.8|1043.6|1043.2|1043|1043.8|1043.6|1043.2|1043|2729
1630417890000|2021-08-31 13:51:30|1043.4|1042.8|1043|1042.6|1043.4|1043|1042.8|1042.4|2845
1630417900000|2021-08-31 13:51:40|1042.8|1042.4|1042.8|1042.6|1043|1042.6|1042.8|1042.4|0
1630417910000|2021-08-31 13:51:50|1043|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|693
1630417920000|2021-08-31 13:52:00|1042.8|1042.8|1043|1042.8|1043|1042.8|1042.8|1042.6|3043
1630417930000|2021-08-31 13:52:10|1042.8|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|500
1630417940000|2021-08-31 13:52:20|1042.8||1042.8||1043||1042.8||0
1630417950000|2021-08-31 13:52:30|1043|1042.8|1043.4|1043.2|1043.4|1043.2|1043|1042.8|1222
1630417960000|2021-08-31 13:52:40|1043.6|1043.4|1044|1043.4|1044|1043.4|1043.4|1043.2|36
1630417970000|2021-08-31 13:52:50|1043.8|1043.6|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|333
1630417980000|2021-08-31 13:53:00|1043.4|1043.4|1043.4|1043.2|1043.4|1043.4|1043.4|1043.2|0
1630417990000|2021-08-31 13:53:10|1043.2|1043|1043.6|1043.4|1043.8|1043.6|1043.2|1043|8165
1630418000000|2021-08-31 13:53:20|1043.4|1043.2|1044|1043.4|1044|1043.4|1043.4|1043|10054
1630418010000|2021-08-31 13:53:30|1044.2|1043.6|1044.2|1043.8|1044.6|1044|1043.8|1043.6|525
1630418020000|2021-08-31 13:53:40|1044.4|1044|1043.6|1043.2|1044.4|1044|1043.6|1043.2|1201
1630418030000|2021-08-31 13:53:50|1043.4|1043|1043.6|1043|1043.6|1043.2|1043.2|1043|1892
1630418040000|2021-08-31 13:54:00|1043.4|1042.8|1043.2|1042.6|1043.4|1042.8|1043|1042.4|1547
1630418050000|2021-08-31 13:54:10|1043.4|1042.8|1043.2|1042.6|1043.4|1043|1043|1042.6|625
1630418060000|2021-08-31 13:54:20|1043|1042.4|1042.4|1042|1043|1042.4|1042.4|1042|2059
1630418070000|2021-08-31 13:54:30|1042.2|1041.8|1042.2|1041.6|1042.2|1041.8|1042|1041.6|167
1630418080000|2021-08-31 13:54:40|1042.4|1041.8|1042.4|1042|1042.4|1042.2|1042.2|1041.8|841
1630418090000|2021-08-31 13:54:50|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.6|263
1630418100000|2021-08-31 13:55:00|1042|1041.6|1042|1041.4|1042.2|1041.8|1041.6|1041.4|1489
1630418110000|2021-08-31 13:55:10|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|495
1630418120000|2021-08-31 13:55:20|1041.6|1041.2|1041|1040.8|1041.6|1041.2|1041|1040.8|2367
1630418130000|2021-08-31 13:55:30|1040.8|1040.6|1040.4|1040|1041|1040.6|1039.8|1039.6|29388
1630418140000|2021-08-31 13:55:40|1040.6|1040.2|1041|1040.4|1041.2|1040.8|1040.4|1040.2|3688
1630418150000|2021-08-31 13:55:50|1040.8||1040.8||1040.8||1040.8||0
1630418160000|2021-08-31 13:56:00|1040.6|1040.2|1040.6|1040|1040.8|1040.4|1040.4|1040|1844
1630418170000|2021-08-31 13:56:10|1040.4|1039.8|1040.2|1039.8|1040.4|1039.8|1040|1039.8|5
1630418180000|2021-08-31 13:56:20|1040.4|1040|1040.2|1039.8|1040.4|1040|1040|1039.8|1177
1630418190000|2021-08-31 13:56:30|1040|1040|1040.4|1039.8|1040.6|1040.2|1040|1039.8|1358
1630418200000|2021-08-31 13:56:40|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1039.8|0
1630418210000|2021-08-31 13:56:50|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|438
1630418220000|2021-08-31 13:57:00|1041|1040.6|1041|1040.6|1041.4|1040.8|1041|1040.6|420
1630418240000|2021-08-31 13:57:20|1041.2|1041|1041|1040.8|1041.2|1041|1040.8|1040.6|18723
1630418250000|2021-08-31 13:57:30|1040.8|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|2927
1630418260000|2021-08-31 13:57:40||1040.6||1040.6||1040.8||1040.6|500
1630418270000|2021-08-31 13:57:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|878
1630418280000|2021-08-31 13:58:00|1041|1040.6|1041.6|1041.4|1041.6|1041.4|1041|1040.6|3738
1630418290000|2021-08-31 13:58:10|1041.4|1041.2|1042.6|1042.4|1042.6|1042.4|1041.4|1041|31263
1630418300000|2021-08-31 13:58:20|1042.8|1042.6|1043|1042.8|1043|1042.8|1042.8|1042.6|693
1630418310000|2021-08-31 13:58:30|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.4|1385
1630418320000|2021-08-31 13:58:40|1042.6||1042.6||1042.8||1042.6||0
1630418340000|2021-08-31 13:59:00|1042.4|1042.2|1041.6|1041.2|1042.4|1042.2|1041.4|1041.2|46991
1630418350000|2021-08-31 13:59:10|1041.8|1041.4|1041.8|1041.6|1042.2|1041.6|1041.8|1041.4|5493
1630418360000|2021-08-31 13:59:20||1041.4||1041.4||1041.4||1041.4|0
1630418370000|2021-08-31 13:59:30||1041.6||1041.4||1041.6||1041.4|5
1630418380000|2021-08-31 13:59:40|1041.6|1041.6|1041.8|1041.6|1041.8|1041.6|1041.6|1041.2|0
1630418390000|2021-08-31 13:59:50|1042|1041.4|1041.8|1041.6|1042.2|1041.8|1041.8|1041.4|1320
1630418400000|2021-08-31 14:00:00|1042|1041.4|1041.6|1041.2|1042|1041.4|1041.4|1041.2|1714
1630418410000|2021-08-31 14:00:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|2215
1630418420000|2021-08-31 14:00:20|1041.6|1041.6|1041.6|1041.2|1042|1041.8|1041.4|1041|14319
1630418430000|2021-08-31 14:00:30|1041.4|1041|1041.6|1041|1041.6|1041.2|1041.2|1041|1148
1630418440000|2021-08-31 14:00:40|1041.4|1041.2|1041|1040.6|1041.4|1041.2|1040.8|1040.4|7296
1630418450000|2021-08-31 14:00:50|1041.2|1041|1041.6|1041.2|1041.6|1041.4|1041.2|1040.8|1336
1630418460000|2021-08-31 14:01:00|1041.4|1041.4|1041.4|1041|1041.4|1041.4|1041.2|1041|446
1630418470000|2021-08-31 14:01:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041|1386
1630418480000|2021-08-31 14:01:20|1041.4|1041|1042.2|1041.8|1042.4|1042|1041.4|1041|3767
1630418490000|2021-08-31 14:01:30|1042|1042|1041.8|1041.6|1042.2|1042|1041.8|1041.6|2633
1630418500000|2021-08-31 14:01:40|1042|1041.8|1042.2|1041.6|1042.4|1041.8|1042|1041.6|372
1630418510000|2021-08-31 14:01:50|1042.4|1041.8|1042.2|1042|1042.6|1042.2|1041.8|1041.4|4752
1630418520000|2021-08-31 14:02:00|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|0
1630418530000|2021-08-31 14:02:10|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|2266
1630418540000|2021-08-31 14:02:20|1042|1042|1041.4|1041|1042.2|1042|1041.2|1041|2612
1630418550000|2021-08-31 14:02:30|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|3685
1630418560000|2021-08-31 14:02:40|1041.2|1040.8|1041.8|1041.2|1041.8|1041.4|1041.2|1040.8|3458
1630418570000|2021-08-31 14:02:50|1041.6|1041|1041.2|1040.8|1041.6|1041|1041|1040.8|1076
1630418580000|2021-08-31 14:03:00|1041|1040.6|1041.4|1040.8|1041.6|1041|1040.8|1040.6|1751
1630418590000|2021-08-31 14:03:10|1041.6|1041|1042.4|1041.8|1042.4|1041.8|1041.4|1041|973
1630418600000|2021-08-31 14:03:20|1042.2|1041.6|1042.4|1041.8|1042.4|1041.8|1042|1041.6|0
1630418610000|2021-08-31 14:03:30|1042.2|1041.6|1042|1041.6|1042.2|1042|1041.8|1041.6|2142
1630418620000|2021-08-31 14:03:40|1042.2|1041.8|1042.4|1042|1042.6|1042.2|1042|1041.4|5046
1630418630000|2021-08-31 14:03:50|1042.6|1041.8|1042.4|1042|1042.8|1042.2|1042.4|1041.8|511
1630418640000|2021-08-31 14:04:00|1042.2|1041.8|1042.4|1042|1042.4|1042.2|1042.2|1041.6|342
1630418650000|2021-08-31 14:04:10|1042.6|1041.8|1042.6|1042.2|1042.6|1042.4|1042.4|1041.8|429
1630418660000|2021-08-31 14:04:20|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|1669
1630418670000|2021-08-31 14:04:30|1043.2|1042.8|1043.4|1043|1043.6|1043|1043.2|1042.8|75
1630418680000|2021-08-31 14:04:40|1043.6|1042.8|1043.2|1043|1043.6|1043|1043.2|1042.8|970
1630418690000|2021-08-31 14:04:50|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043|472
1630418700000|2021-08-31 14:05:00|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|1022
1630418710000|2021-08-31 14:05:10|1043.4|1043|1042.6|1042.2|1043.4|1043|1042.6|1042|2808
1630418720000|2021-08-31 14:05:20|1042.4|1042|1042|1041.6|1042.4|1042|1041.8|1041.4|3195
1630418730000|2021-08-31 14:05:30|1041.8|1041.8|1041.8|1041.4|1042|1041.8|1041.8|1041.4|490
1630418740000|2021-08-31 14:05:40|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|1228
1630418750000|2021-08-31 14:05:50|1041.6|1040.8|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|0
1630418760000|2021-08-31 14:06:00|1041|1040.6|1040.8|1040.6|1041.2|1040.6|1040.8|1040.6|1368
1630418770000|2021-08-31 14:06:10|1040.6|1040.4|1040.4|1040|1040.6|1040.4|1040.2|1040|3557
1630418780000|2021-08-31 14:06:20|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|0
1630418790000|2021-08-31 14:06:30|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|0
1630418800000|2021-08-31 14:06:40|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040|2891
1630418810000|2021-08-31 14:06:50|1040.4|1040.4|1040.4|1040|1040.6|1040.4|1040.4|1040|1229
1630418820000|2021-08-31 14:07:00|1040.2|1040.2|1040.8|1040.4|1040.8|1040.6|1040.2|1039.8|13467
1630418830000|2021-08-31 14:07:10|1040.6|1040.2|1041.2|1040.8|1041.4|1040.8|1040.6|1040.2|1082
1630418840000|2021-08-31 14:07:20|1041.4|1041|1041.4|1040.8|1041.4|1041|1041.2|1040.8|10
1630418850000|2021-08-31 14:07:30|1041.6|1041|1041.6|1041.2|1042|1041.6|1041.6|1041|4845
1630418860000|2021-08-31 14:07:40|1041.8|1041.4|1041.8|1041.4|1042.2|1041.8|1041.6|1041.4|301
1630418870000|2021-08-31 14:07:50|1041.6|1041.6|1042|1041.6|1042|1041.6|1041.6|1041.4|0
1630418880000|2021-08-31 14:08:00|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.8|1041.4|61
1630418890000|2021-08-31 14:08:10|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.4|254
1630418900000|2021-08-31 14:08:20|1041.8||1042||1042||1041.8||0
1630418910000|2021-08-31 14:08:30|1041.8|1041.4|1041.2|1041|1042|1041.6|1041.2|1040.8|2042
1630418920000|2021-08-31 14:08:40|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.2|1041|826
1630418930000|2021-08-31 14:08:50|1041.6|1041.2|1042|1041.4|1042|1041.6|1041.6|1041.2|2959
1630418940000|2021-08-31 14:09:00|1041.8|1041.2|1041.4|1041|1041.8|1041.4|1041|1040.8|836
1630418950000|2021-08-31 14:09:10|1041.6|1041.2|1041.4|1041|1042|1041.4|1041.4|1041|1038
1630418960000|2021-08-31 14:09:20|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1630418970000|2021-08-31 14:09:30|1041.6|1041.2|1041.4|1041|1042|1041.8|1041.4|1041|12823
1630418980000|2021-08-31 14:09:40|1041.2|1040.8|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|401
1630418990000|2021-08-31 14:09:50|1041.8|1041.4|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|0
1630419000000|2021-08-31 14:10:00|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|399
1630419010000|2021-08-31 14:10:10|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1040.8|1257
1630419020000|2021-08-31 14:10:20|1041.4|1041.2|1041.4|1041|1041.6|1041.4|1041.2|1041|4359
1630419030000|2021-08-31 14:10:30|1041.2|1040.8|1040.6|1040.4|1041.2|1040.8|1040.6|1040.4|486
1630419040000|2021-08-31 14:10:40|1040.8|1040.6|1041|1040.6|1041.2|1041|1040.8|1040.4|4
1630419050000|2021-08-31 14:10:50|1041.2|1040.8|1041.4|1041|1041.6|1041.2|1041.2|1040.6|1206
1630419060000|2021-08-31 14:11:00|1041.2|1041.2|1042.4|1042|1042.4|1042|1041.2|1041|833
1630419070000|2021-08-31 14:11:10|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1630419080000|2021-08-31 14:11:20|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|1725
1630419090000|2021-08-31 14:11:30|1041.8|1041.4|1041.8|1041.2|1041.8|1041.4|1041.4|1041|2571
1630419100000|2021-08-31 14:11:40|1041.6|1041|1042.4|1041.8|1042.6|1042.2|1041.4|1041|2185
1630419110000|2021-08-31 14:11:50|1042.2|1042|1042.2|1042|1042.4|1042|1042.2|1041.8|0
1630419120000|2021-08-31 14:12:00|1042.4|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|1765
1630419130000|2021-08-31 14:12:10|1042.6|1042.2|1042.6|1042.2|1042.8|1042.4|1042.6|1042|536
1630419140000|2021-08-31 14:12:20|1042.4|1042|1042.6|1042.4|1042.6|1042.4|1042.4|1042|500
1630419150000|2021-08-31 14:12:30|1042.4|1042.2|1042.8|1042.6|1043|1042.6|1042.4|1042|3475
1630419160000|2021-08-31 14:12:40|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.4|1042|663
1630419170000|2021-08-31 14:12:50|1042.6|1042.2|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|0
1630419180000|2021-08-31 14:13:00|1042.6|1042|1042.8|1042.6|1043|1042.8|1042.6|1042|373
1630419190000|2021-08-31 14:13:10|1042.6|1042.4|1043.2|1042.6|1043.2|1042.8|1042.6|1042.4|887
1630419200000|2021-08-31 14:13:20|1043|1042.4|1042.6|1042.4|1043|1042.4|1042.6|1042.2|458
1630419210000|2021-08-31 14:13:30|1042.4|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042|1935
1630419220000|2021-08-31 14:13:40|1042.4|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042|1
1630419230000|2021-08-31 14:13:50|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|0
1630419240000|2021-08-31 14:14:00|1042.4|1042|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|766
1630419250000|2021-08-31 14:14:10|1042.4|1042|1042.4|1042.2|1042.6|1042.4|1042.2|1042|1483
1630419260000|2021-08-31 14:14:20|1042.6|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|4166
1630419270000|2021-08-31 14:14:30|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|100
1630419280000|2021-08-31 14:14:40|1042.6|1042.6|1042.8|1042.6|1042.8|1042.6|1042.6|1042.4|500
1630419290000|2021-08-31 14:14:50|1043|1042.4|1043|1042.6|1043.2|1042.8|1043|1042.4|3372
1630419300000|2021-08-31 14:15:00|1043.2|1042.8|1043.4|1043|1043.6|1043.2|1043.2|1042.8|6075
1630419310000|2021-08-31 14:15:10|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043|1042.8|1866
1630419320000|2021-08-31 14:15:20|1043.2|1042.8|1043.4|1043|1043.4|1043.2|1043.2|1042.8|892
1630419330000|2021-08-31 14:15:30|1043.6|1043.2|1043.2|1043|1043.6|1043.2|1043.2|1042.8|20669
1630419340000|2021-08-31 14:15:40|1043|1042.8|1043.2|1043|1043.2|1043|1043|1042.8|2335
1630419350000|2021-08-31 14:15:50|1043.4|1043.2|1043.4|1043.2|1043.8|1043.6|1043.4|1043|14921
1630419360000|2021-08-31 14:16:00|1043.2|1043|1042.8|1042.4|1043.4|1043|1042.8|1042.4|1471
1630419370000|2021-08-31 14:16:10|1043|1042.6|1043|1042.4|1043|1042.6|1042.8|1042.4|0
1630419380000|2021-08-31 14:16:20||1042.6||1042.6||1042.6||1042.6|0
1630419390000|2021-08-31 14:16:30|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|100
1630419400000|2021-08-31 14:16:40|1042.8|1042.4|1042.8|1042.4|1043|1042.8|1042.8|1042.4|8799
1630419410000|2021-08-31 14:16:50|1042.6|1042.2|1042.8|1042.4|1043|1042.6|1042.4|1042|7571
1630419420000|2021-08-31 14:17:00|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.6|1042|1019
1630419430000|2021-08-31 14:17:10|1042.8|1042.2|1043|1042.6|1043|1042.6|1042.6|1042.2|887
1630419440000|2021-08-31 14:17:20|1043.2|1042.8|1043.2|1042.8|1043.6|1043|1043.2|1042.8|2370
1630419450000|2021-08-31 14:17:30|1043.4|1043|1043.2|1043|1043.8|1043.6|1043.2|1043|3537
1630419460000|2021-08-31 14:17:40|1043|1042.8|1043.2|1043|1043.4|1043|1043|1042.8|1290
1630419470000|2021-08-31 14:17:50|1043.4|1042.8|1043|1042.6|1043.4|1042.8|1042.8|1042.6|1455
1630419480000|2021-08-31 14:18:00|1042.8|1042.4|1042.4|1042|1043|1042.4|1042.4|1042|1681
1630419490000|2021-08-31 14:18:10|1042.6|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042.2|0
1630419500000|2021-08-31 14:18:20|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042|45
1630419510000|2021-08-31 14:18:30|1042.4|1042|1042|1041.6|1042.6|1042|1042|1041.6|229
1630419520000|2021-08-31 14:18:40|1041.8|1041.4|1042.2|1041.8|1042.2|1042|1041.8|1041.4|2642
1630419530000|2021-08-31 14:18:50|1042||1042.2||1042.2||1042||0
1630419540000|2021-08-31 14:19:00|1042.4|1042|1042.4|1042|1042.6|1042.4|1042.4|1042|24
1630419550000|2021-08-31 14:19:10|1042.2|1041.8|1042|1041.6|1042.4|1041.8|1041.6|1041.2|5000
1630419560000|2021-08-31 14:19:20|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|0
1630419570000|2021-08-31 14:19:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1630419580000|2021-08-31 14:19:40|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|262
1630419590000|2021-08-31 14:19:50|1042.2|1041.8|1042.6|1042|1042.6|1042.2|1042.2|1041.8|2334
1630419600000|2021-08-31 14:20:00|1042.8|1042.2|1043|1042.8|1043.2|1043|1042.8|1042.2|2800
1630419610000|2021-08-31 14:20:10|1042.8|1042.6|1042.2|1041.8|1043|1042.8|1042|1041.8|2616
1630419620000|2021-08-31 14:20:20|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.6|1041.4|2841
1630419630000|2021-08-31 14:20:30|1042|1041.2|1042.2|1041.6|1042.2|1041.8|1041.8|1041.2|0
1630419640000|2021-08-31 14:20:40|1042|1041.4|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1630419650000|2021-08-31 14:20:50|1041.6|1041.6|1041.6|1041.2|1041.6|1041.6|1041.4|1041.2|1128
1630419660000|2021-08-31 14:21:00|1041.8|1041.4|1042|1041.8|1042|1041.8|1041.8|1041.4|1915
1630419670000|2021-08-31 14:21:10|1042.2|1042|1042.2|1041.8|1042.4|1042|1042|1041.6|1915
1630419680000|2021-08-31 14:21:20|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1630419690000|2021-08-31 14:21:30|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1041.8|0
1630419700000|2021-08-31 14:21:40||1041.8||1041.8||1041.8||1041.8|5
1630419710000|2021-08-31 14:21:50|1042.4|1042|1041.8|1041.4|1042.4|1042.2|1041.8|1041.2|7409
1630419720000|2021-08-31 14:22:00|1042|1041.6|1042.4|1041.8|1042.6|1042.2|1041.8|1041.6|11344
1630419730000|2021-08-31 14:22:10|1042.6|1042|1042.6|1042.4|1043|1042.8|1042.6|1042|6085
1630419740000|2021-08-31 14:22:20|1042.8|1042.2|1042.6|1042.2|1042.8|1042.2|1042.4|1042|0
1630419750000|2021-08-31 14:22:30|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.2|1041.8|1615
1630419760000|2021-08-31 14:22:40|1042.6|1041.8|1042.6|1042|1042.6|1042.2|1042.2|1041.8|984
1630419770000|2021-08-31 14:22:50|1042.4|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042|2338
1630419780000|2021-08-31 14:23:00|1042.6|1042.4|1042.2|1042|1042.6|1042.4|1042.2|1042|7034
1630419790000|2021-08-31 14:23:10|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.2|1042|262
1630419800000|2021-08-31 14:23:20|1042.8|1042|1043|1042.4|1043|1042.6|1042.6|1042|3247
1630419810000|2021-08-31 14:23:30|1042.8|1042.2|1042.2|1041.6|1042.8|1042.2|1042|1041.6|3406
1630419820000|2021-08-31 14:23:40|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|3
1630419830000|2021-08-31 14:23:50||1041.6||1041.8||1041.8||1041.6|0
1630419840000|2021-08-31 14:24:00|1042|1041.6|1041.2|1041|1042.2|1041.8|1041.2|1041|3852
1630419850000|2021-08-31 14:24:10||1040.8||1040.8||1040.8||1040.6|200
1630419870000|2021-08-31 14:24:30|1041.4|1041|1041.4|1040.8|1041.6|1041.2|1041.2|1040.8|5779
1630419880000|2021-08-31 14:24:40|1041.2|1041|1041.4|1041|1041.4|1041|1041|1040.8|3000
1630419890000|2021-08-31 14:24:50|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.8|0
1630419900000|2021-08-31 14:25:00|1041.4|1041|1040.6|1040|1041.4|1041|1040.4|1040|6798
1630419910000|2021-08-31 14:25:10|1040.4|1040.2|1040|1039.6|1040.4|1040.2|1039.8|1039.6|2433
1630419920000|2021-08-31 14:25:20|1040.2|1039.8|1039.8|1039.4|1040.2|1040|1039.6|1039.4|2750
1630419930000|2021-08-31 14:25:30|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.4|475
1630419940000|2021-08-31 14:25:40|1040.2|1039.8|1040.6|1040.2|1040.8|1040.4|1040.2|1039.8|3798
1630419950000|2021-08-31 14:25:50|1040.8|1040.4|1040.4|1040.2|1040.8|1040.4|1040.4|1040.2|0
1630419960000|2021-08-31 14:26:00|1040.6|1040|1040.2|1039.6|1040.6|1040|1040|1039.6|1634
1630419970000|2021-08-31 14:26:10|1040|1039.4|1040.2|1039.6|1040.2|1039.6|1039.8|1039.4|0
1630419980000|2021-08-31 14:26:20|1040.4|1039.8|1040.6|1040|1040.6|1040.2|1040.2|1039.8|0
1630419990000|2021-08-31 14:26:30|1040.4|1040.2|1040.4|1039.8|1040.4|1040.2|1040|1039.6|0
1630420000000|2021-08-31 14:26:40|1040.2||1040.2||1040.2||1040||0
1630420010000|2021-08-31 14:26:50|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|0
1630420020000|2021-08-31 14:27:00||1040||1039.8||1040||1039.8|330
1630420030000|2021-08-31 14:27:10|1040|1040|1040|1039.8|1040|1040|1040|1039.8|3
1630420040000|2021-08-31 14:27:20|||||||||22
1630420050000|2021-08-31 14:27:30||1039.6||1039.6||1039.6||1039.6|1242
1630420060000|2021-08-31 14:27:40|1039.8||1039.8||1039.8||1039.8||0
1630420070000|2021-08-31 14:27:50|1040|1039.8|1040|1039.6|1040|1039.8|1040|1039.6|1400
1630420080000|2021-08-31 14:28:00|1039.8|1039.4|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|1399
1630420090000|2021-08-31 14:28:10|1039.6|1039|1039.8|1039.4|1039.8|1039.4|1039.6|1039|57
1630420100000|2021-08-31 14:28:20||1039.6||1039.4||1039.6||1039.4|1144
1630420110000|2021-08-31 14:28:30|1040|1039.6|1040.2|1039.8|1040.2|1040|1040|1039.6|3305
1630420130000|2021-08-31 14:28:50||1040||1039.8||1040||1039.8|0
1630420140000|2021-08-31 14:29:00|1040|1040|1040.2|1039.8|1040.2|1040|1040|1039.6|3330
1630420150000|2021-08-31 14:29:10||1040||1039.8||1040||1039.8|0
1630420170000|2021-08-31 14:29:30|1040|1039.6|1039.8|1039.2|1040.2|1039.6|1039.8|1039.2|1525
1630420180000|2021-08-31 14:29:40|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|0
1630420190000|2021-08-31 14:29:50|1039.8|1039.4|1040|1039.6|1040|1039.8|1039.8|1039.4|791
1630420200000|2021-08-31 14:30:00|1039.8|1039.4|1040|1039.8|1040|1039.8|1039.8|1039.4|0
1630420210000|2021-08-31 14:30:10|1039.8|1039.6|1039.6|1039.2|1040|1039.6|1039.4|1039.2|554
1630420220000|2021-08-31 14:30:20|1039.4||1039.6||1039.6||1039.4||824
1630420230000|2021-08-31 14:30:30|1039.4||1039.6||1039.6||1039.4||0
1630420240000|2021-08-31 14:30:40|1039.4|1039|1039.4|1039|1039.4|1039.2|1039.2|1039|550
1630420250000|2021-08-31 14:30:50|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039|2280
1630420260000|2021-08-31 14:31:00|1039.4|1039|1039.2|1039|1039.6|1039.2|1039.2|1039|1612
1630420270000|2021-08-31 14:31:10|1039.4|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039|1416
1630420280000|2021-08-31 14:31:20||1039.4||1039.2||1039.4||1039.2|0
1630420290000|2021-08-31 14:31:30|1039.8|1039.4|1040|1039.6|1040|1039.8|1039.8|1039.4|2112
1630420300000|2021-08-31 14:31:40|1040.2|1039.8|1040.4|1040|1040.4|1040|1039.8|1039.6|2718
1630420310000|2021-08-31 14:31:50|1040.6|1039.8|1040|1039.8|1040.6|1040.2|1040|1039.8|1391
1630420320000|2021-08-31 14:32:00|1040.2|1040|1040.2|1039.8|1040.6|1040.2|1040|1039.8|3015
1630420330000|2021-08-31 14:32:10|1040||1040.2||1040.2||1040||0
1630420340000|2021-08-31 14:32:20|1040|1040|1040.4|1040|1040.4|1040|1040|1040|0
1630420350000|2021-08-31 14:32:30|1040.6|1040.2|1040.6|1040.4|1040.8|1040.4|1040.6|1040.2|8187
1630420360000|2021-08-31 14:32:40|1040.4|1040.2|1040.6|1040.2|1040.8|1040.4|1040.4|1040|1730
1630420380000|2021-08-31 14:33:00||1040.4||1040.4||1040.4||1040.2|0
1630420390000|2021-08-31 14:33:10|1040.8|1040.2|1041.2|1040.8|1041.2|1040.8|1040.8|1040.2|272
1630420400000|2021-08-31 14:33:20||1040.6||1040.8||1040.8||1040.6|0
1630420410000|2021-08-31 14:33:30|1041|1041|1041.2|1041|1041.2|1041|1041|1041|1750
1630420420000|2021-08-31 14:33:40|1041|1040.8|1041|1040.8|1041.2|1041|1041|1040.8|1090
1630420430000|2021-08-31 14:33:50|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1040.8|1024
1630420440000|2021-08-31 14:34:00|1041|1040.8|1041.2|1041|1041.2|1041|1041|1040.8|2683
1630420450000|2021-08-31 14:34:10|1041.4|1041.2|1041.2|1041|1041.6|1041.2|1041.2|1040.8|4913
1630420460000|2021-08-31 14:34:20|1041.4|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.8|1976
1630420470000|2021-08-31 14:34:30|1041|1041|1041.4|1041|1041.4|1041|1041|1040.8|0
1630420480000|2021-08-31 14:34:40|1041.2|1041.2|1041.2|1040.8|1041.2|1041.2|1041.2|1040.8|0
1630420490000|2021-08-31 14:34:50||1041||1040.8||1041||1040.8|0
1630420500000|2021-08-31 14:35:00|1041|1040.6|1040.6|1040.2|1041|1040.6|1040.2|1040|74582
1630420510000|2021-08-31 14:35:10|1040.8|1040.4|1040.8|1040.6|1040.8|1040.6|1040.6|1040.2|4350
1630420520000|2021-08-31 14:35:20|1040.6|1040.4|1040.8|1040.4|1040.8|1040.6|1040.6|1040.2|500
1630420530000|2021-08-31 14:35:30|1041.2|1041|1041.2|1040.8|1041.4|1041|1040.8|1040.6|62919
1630420540000|2021-08-31 14:35:40|1041.4|1041|1041.8|1041.4|1041.8|1041.4|1041.2|1040.8|11316
1630420550000|2021-08-31 14:35:50|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|886
1630420570000|2021-08-31 14:36:10|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|1311
1630420580000|2021-08-31 14:36:20||1041||1041.2||1041.2||1041|0
1630420590000|2021-08-31 14:36:30|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|2808
1630420600000|2021-08-31 14:36:40|1041.2|1041.2|1041.2|1041|1041.4|1041.2|1041.2|1041|0
1630420610000|2021-08-31 14:36:50|1041.4|1041.2|1041.8|1041.4|1041.8|1041.6|1041.4|1041.2|4037
1630420620000|2021-08-31 14:37:00|1042|1041.6|1042.2|1041.6|1042.2|1041.8|1042|1041.6|490
1630420630000|2021-08-31 14:37:10|1042.4|1041.8|1042.4|1042|1043|1042.6|1042.4|1041.8|1288
1630420640000|2021-08-31 14:37:20|1042.2|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.8|800
1630420650000|2021-08-31 14:37:30|1042.2|1041.6|1041.8|1041.4|1042.6|1042.2|1041.8|1041.4|9447
1630420660000|2021-08-31 14:37:40|1041.6|1041|1041.6|1041.2|1041.6|1041.4|1040.8|1040.4|20984
1630420670000|2021-08-31 14:37:50|1041.4|1041.4|1041|1040.8|1041.6|1041.4|1041|1040.6|2899
1630420680000|2021-08-31 14:38:00|1041.2|1041|1041.4|1041|1041.8|1041.2|1041.2|1040.8|5208
1630420690000|2021-08-31 14:38:10|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.6|0
1630420700000|2021-08-31 14:38:20|1041.4|1040.6|1041.2|1040.8|1041.4|1040.8|1041.2|1040.6|0
1630420710000|2021-08-31 14:38:30|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.6|1040.2|1983
1630420720000|2021-08-31 14:38:40|1041|1040.6|1041.4|1041|1041.4|1041|1041|1040.4|1022
1630420730000|2021-08-31 14:38:50|1041.2|1040.8|1041.2|1040.6|1041.2|1040.8|1041|1040.4|0
1630420740000|2021-08-31 14:39:00|1041.4|1040.8|1041.2|1040.6|1041.4|1041.2|1041|1040.6|620
1630420750000|2021-08-31 14:39:10|1041.4|1040.8|1041.6|1041|1041.6|1041.2|1041.4|1040.6|0
1630420760000|2021-08-31 14:39:20|1041.4|1040.8|1042|1041.4|1042.2|1041.8|1041.2|1040.8|2144
1630420770000|2021-08-31 14:39:30|1042.2|1041.6|1041.8|1041.2|1042.2|1041.8|1041.6|1041.2|102
1630420780000|2021-08-31 14:39:40|1041.6|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|0
1630420790000|2021-08-31 14:39:50|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.8|1041.4|165
1630420800000|2021-08-31 14:40:00|1042.2|1041.8|1042.8|1042.4|1042.8|1042.4|1042.2|1041.8|2304
1630420810000|2021-08-31 14:40:10|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|0
1630420820000|2021-08-31 14:40:20|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|100
1630420830000|2021-08-31 14:40:30|1042.4|1042|1042.4|1042.2|1042.6|1042.4|1042.4|1042|2050
1630420840000|2021-08-31 14:40:40|1042.6|1042|1042.4|1042|1042.6|1042.2|1042|1041.6|1322
1630420850000|2021-08-31 14:40:50|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1630420860000|2021-08-31 14:41:00|1042||1042.2||1042.2||1042||0
1630420870000|2021-08-31 14:41:10|1042|1041.6|1041.8|1041.6|1042.2|1041.6|1041.8|1041.6|774
1630420880000|2021-08-31 14:41:20|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.6|282
1630420890000|2021-08-31 14:41:30|1042.2|1042|1042.6|1042.2|1042.6|1042.4|1042.2|1042|521
1630420900000|2021-08-31 14:41:40|1042.4|1042.4|1042.8|1042.4|1042.8|1042.4|1042.4|1042.2|1280
1630420910000|2021-08-31 14:41:50|1042.6|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.4|67
1630420920000|2021-08-31 14:42:00|1043|1042.6|1043|1042.8|1043|1042.8|1043|1042.4|2117
1630420930000|2021-08-31 14:42:10|1043.2|1042.6|1043.8|1043.4|1043.8|1043.4|1043.2|1042.6|4019
1630420940000|2021-08-31 14:42:20|1043.6|1043.6|1043.6|1043.4|1043.6|1043.6|1043.6|1043.4|0
1630420950000|2021-08-31 14:42:30|1043.8||1043.8||1043.8||1043.6||100
1630420960000|2021-08-31 14:42:40|1044|1043.6|1044|1043.4|1044|1043.8|1043.8|1043.4|812
1630420970000|2021-08-31 14:42:50|1043.8|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|0
1630420980000|2021-08-31 14:43:00|1044.2|1043.8|1044.4|1044|1044.4|1044.2|1044.2|1043.8|562
1630420990000|2021-08-31 14:43:10|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|1229
1630421000000|2021-08-31 14:43:20|1044.6|1044.2|1044.6|1044.2|1044.8|1044.2|1044.6|1044.2|940
1630421010000|2021-08-31 14:43:30|1044.4|1044|1044.4|1044.2|1044.6|1044.2|1044.4|1044|0
1630421020000|2021-08-31 14:43:40|1044.2|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|634
1630421030000|2021-08-31 14:43:50|1044.2|1044|1044.2|1044|1044.4|1044.2|1044.2|1044|1025
1630421040000|2021-08-31 14:44:00|1044.4|1044.2|1044.4|1044|1044.6|1044.4|1044.4|1044|2130
1630421050000|2021-08-31 14:44:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|1050
1630421070000|2021-08-31 14:44:30|1044.8|1044.4|1044.6|1044.2|1045|1044.6|1044.4|1044.2|1613
1630421080000|2021-08-31 14:44:40|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.4|1044|982
1630421090000|2021-08-31 14:44:50||1044||1044.2||1044.2||1044|0
1630421100000|2021-08-31 14:45:00|1044.6|1044.4|1044.8|1044.4|1045|1044.4|1044.4|1044|1772
1630421110000|2021-08-31 14:45:10|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.4|1044.2|1439
1630421140000|2021-08-31 14:45:40|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.2|1044|2935
1630421150000|2021-08-31 14:45:50|1044.6|1044.2|1044.8|1044.6|1044.8|1044.6|1044.6|1044.2|316
1630421160000|2021-08-31 14:46:00|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|353
1630421170000|2021-08-31 14:46:10|1044.6|1044.6|1044.8|1044.4|1044.8|1044.6|1044.4|1044.2|2664
1630421180000|2021-08-31 14:46:20|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|0
1630421190000|2021-08-31 14:46:30|1044.4|1044.4|1044.4|1044.2|1044.6|1044.4|1044.4|1044|246
1630421200000|2021-08-31 14:46:40|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|169
1630421210000|2021-08-31 14:46:50|1044.4|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|2
1630421220000|2021-08-31 14:47:00|1044.2|1044.2|1044.4|1044.2|1044.4|1044.2|1044.2|1044|4120
1630421230000|2021-08-31 14:47:10|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044|493
1630421240000|2021-08-31 14:47:20|1044.4|1044|1044.4|1044|1044.4|1044|1044|1043.6|5715
1630421250000|2021-08-31 14:47:30|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|22552
1630421260000|2021-08-31 14:47:40|1044.4|1044.4|1044.6|1044.4|1044.6|1044.4|1044.4|1044.4|70
1630421270000|2021-08-31 14:47:50||1044.2||1044.2||1044.2||1044.2|1593
1630421280000|2021-08-31 14:48:00|1044.4|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|716
1630421300000|2021-08-31 14:48:20|1044.4||1044.6||1044.6||1044.4||0
1630421310000|2021-08-31 14:48:30|1044.4|1044|1044.6|1044.4|1044.6|1044.4|1044.4|1044|6545
1630421320000|2021-08-31 14:48:40||1044.2||1044.2||1044.2||1044.2|1059
1630421330000|2021-08-31 14:48:50|1044.8|1044.4|1045|1044.6|1045.2|1045|1044.8|1044.4|50603
1630421340000|2021-08-31 14:49:00|1045.2|1044.8|1045.6|1045.2|1045.6|1045.2|1045|1044.6|28
1630421350000|2021-08-31 14:49:10|1045.4|1045|1045.2|1044.8|1045.4|1045.2|1045.2|1044.8|2633
1630421360000|2021-08-31 14:49:20|1045.4|1045|1045.6|1045.2|1045.6|1045.4|1045.4|1045|361
1630421370000|2021-08-31 14:49:30|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.4|102
1630421380000|2021-08-31 14:49:40|1046.2|1045.8|1046.4|1046|1046.6|1046|1046.2|1045.8|0
1630421390000|2021-08-31 14:49:50|1046.2|1045.8|1046.6|1046.2|1046.6|1046.4|1046.2|1045.8|14945
1630421400000|2021-08-31 14:50:00|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.2|2922
1630421410000|2021-08-31 14:50:10|1047|1046.6|1047|1046.6|1047.4|1047|1046.8|1046.6|31444
1630421420000|2021-08-31 14:50:20|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|1369
1630421430000|2021-08-31 14:50:30|1046.8|1046.8|1046.8|1046.6|1046.8|1046.8|1046.8|1046.6|2
1630421440000|2021-08-31 14:50:40|1046.6|1046.4|1046.8|1046.4|1047|1046.8|1046.6|1046.4|2125
1630421450000|2021-08-31 14:50:50|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|0
1630421460000|2021-08-31 14:51:00|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.4|1046.2|3583
1630421470000|2021-08-31 14:51:10|1047|1046.6|1047|1046.6|1047|1046.8|1046.8|1046.4|1262
1630421480000|2021-08-31 14:51:20|1047.2|1046.8|1047.2|1046.8|1047.4|1047.2|1047|1046.6|3861
1630421490000|2021-08-31 14:51:30|1047||1047||1047||1047||0
1630421500000|2021-08-31 14:51:40|||||||||653
1630421510000|2021-08-31 14:51:50|1047.2|1047|1047|1046.6|1047.2|1047|1047|1046.6|1184
1630421520000|2021-08-31 14:52:00|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.8|0
1630421530000|2021-08-31 14:52:10|1047.4|1047.2|1047.6|1047.2|1047.8|1047.4|1047.4|1047|6187
1630421540000|2021-08-31 14:52:20|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1630421550000|2021-08-31 14:52:30|1047.8|1047.4|1047.8|1047.4|1048|1047.4|1047.8|1047.2|500
1630421560000|2021-08-31 14:52:40|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|0
1630421570000|2021-08-31 14:52:50|1047.8|1047.4|1048|1047.6|1048|1047.8|1047.6|1047.4|5275
1630421580000|2021-08-31 14:53:00|1047.8||1048||1048||1047.8||0
1630421590000|2021-08-31 14:53:10|1047.8|1047.4|1047.8|1047.2|1047.8|1047.6|1047.4|1047.2|4625
1630421600000|2021-08-31 14:53:20||1047.4||1047.4||1047.4||1047.4|0
1630421610000|2021-08-31 14:53:30||1047.2||1047.2||1047.2||1047.2|0
1630421620000|2021-08-31 14:53:40|1047.6|1047|1047.4|1047.2|1047.6|1047.2|1047|1046.8|5592
1630421630000|2021-08-31 14:53:50|1047.2|1047|1047.6|1047.2|1047.6|1047.4|1047.2|1046.8|6186
1630421640000|2021-08-31 14:54:00|1047.4|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047|1288
1630421650000|2021-08-31 14:54:10|1047.4||1047.6||1047.6||1047.4||0
1630421660000|2021-08-31 14:54:20|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.4|3821
1630421670000|2021-08-31 14:54:30|1048|1047.6|1047.8|1047.4|1048|1047.8|1047.8|1047.4|0
1630421680000|2021-08-31 14:54:40|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.4|487
1630421690000|2021-08-31 14:54:50|1047.6|1047.4|1047.8|1047.4|1047.8|1047.6|1047.4|1047.2|2392
1630421700000|2021-08-31 14:55:00|1048|1047.6|1047.8|1047.4|1048|1047.8|1047.8|1047.4|914
1630421710000|2021-08-31 14:55:10|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|1189
1630421720000|2021-08-31 14:55:20|1047.6|1047.2|1048|1047.6|1048|1047.8|1047.6|1047.2|5337
1630421730000|2021-08-31 14:55:30|1047.8|1047.8|1048|1047.8|1048|1047.8|1047.8|1047.6|0
1630421740000|2021-08-31 14:55:40|1048.2|1048|1048.2|1048|1048.2|1048|1048.2|1047.8|2777
1630421750000|2021-08-31 14:55:50|1048|1047.8|1048.2|1047.8|1048.2|1048|1047.8|1047.4|4115
1630421760000|2021-08-31 14:56:00|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|924
1630421770000|2021-08-31 14:56:10|1048.2|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.6|0
1630421780000|2021-08-31 14:56:20|1047.8|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|26
1630421790000|2021-08-31 14:56:30|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|781
1630421800000|2021-08-31 14:56:40||1047.8||1047.6||1047.8||1047.6|0
1630421810000|2021-08-31 14:56:50|1048.2|1047.8|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|1887
1630421820000|2021-08-31 14:57:00|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.2|1047.8|296
1630421830000|2021-08-31 14:57:10|1048.2||1048.4||1048.4||1048.2||0
1630421840000|2021-08-31 14:57:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048|1974
1630421850000|2021-08-31 14:57:30|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|1530
1630421860000|2021-08-31 14:57:40|1048.8|1048.4|1048.8|1048.6|1049|1048.6|1048.6|1048.4|2804
1630421870000|2021-08-31 14:57:50|1048.6|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|618
1630421890000|2021-08-31 14:58:10|1048.8|1048.6|1048|1047.8|1048.8|1048.6|1048|1047.8|30372
1630421900000|2021-08-31 14:58:20|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|1237
1630421910000|2021-08-31 14:58:30|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|1892
1630421920000|2021-08-31 14:58:40|1047.8|1047.4|1047.6|1047.2|1048|1047.6|1047.2|1047|41171
1630421930000|2021-08-31 14:58:50|1047.8|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.4|0
1630421940000|2021-08-31 14:59:00|1047.4|1047.2|1047.4|1047|1047.6|1047.2|1047|1046.8|678
1630421950000|2021-08-31 14:59:10|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|2137
1630421960000|2021-08-31 14:59:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|439
1630421970000|2021-08-31 14:59:30|1047.8|1047.4|1047.4|1047.2|1048|1047.4|1047.4|1047|2135
1630421980000|2021-08-31 14:59:40||1047||1047||1047||1047|2
1630421990000|2021-08-31 14:59:50|1047.6|1047.2|1047.4|1046.8|1047.6|1047.2|1047.4|1046.8|2950
1630422000000|2021-08-31 15:00:00|1047.2|1047|1047|1046.6|1047.2|1047|1046.8|1046.4|4440
1630422010000|2021-08-31 15:00:10|1046.8|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.4|313
1630422020000|2021-08-31 15:00:20|1046.8|1046.6|1047.2|1046.8|1047.2|1047|1046.8|1046.6|4007
1630422030000|2021-08-31 15:00:30|1047|1046.6|1047.6|1047.2|1047.6|1047.2|1047|1046.6|2031
1630422040000|2021-08-31 15:00:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.2|0
1630422050000|2021-08-31 15:00:50|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.4|1047.2|3
1630422060000|2021-08-31 15:01:00|1047.8|1047.2|1047.4|1047.2|1047.8|1047.4|1047.4|1047.2|3541
1630422080000|2021-08-31 15:01:20|1047.6|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|1217
1630422090000|2021-08-31 15:01:30|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1630422100000|2021-08-31 15:01:40|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|1002
1630422110000|2021-08-31 15:01:50|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.4|2966
1630422120000|2021-08-31 15:02:00|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.2|1047|71702
1630422130000|2021-08-31 15:02:10|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1047|0
1630422140000|2021-08-31 15:02:20|1047.2|1047.2|1047.2|1047|1047.2|1047.2|1047.2|1047|0
1630422150000|2021-08-31 15:02:30|1047|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|489
1630422170000|2021-08-31 15:02:50|1047.2|1047|1047.2|1046.8|1047.2|1047|1047.2|1046.8|2155
1630422200000|2021-08-31 15:03:20|1047|1047|1047.2|1047|1047.2|1047|1047|1046.8|2650
1630422210000|2021-08-31 15:03:30|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|6638
1630422220000|2021-08-31 15:03:40|1047.4||1047.4||1047.4||1047.4||0
1630422230000|2021-08-31 15:03:50|1047.2|1047|1047.2|1047|1047.2|1047|1047.2|1047|4396
1630422240000|2021-08-31 15:04:00|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|0
1630422250000|2021-08-31 15:04:10|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|1500
1630422260000|2021-08-31 15:04:20|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047.2|1046.8|474
1630422270000|2021-08-31 15:04:30|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.6|1046.2|1133
1630422280000|2021-08-31 15:04:40|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|1842
1630422290000|2021-08-31 15:04:50|1047|1046.8|1047.6|1047|1047.6|1047|1047|1046.8|2725
1630422300000|2021-08-31 15:05:00|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1047|2733
1630422310000|2021-08-31 15:05:10|1047.2|1047.2|1047.4|1047.2|1047.6|1047.2|1047.2|1047|374
1630422330000|2021-08-31 15:05:30|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|2967
1630422340000|2021-08-31 15:05:40|1047.4|1047.4|1048|1047.6|1048|1047.6|1047.4|1047.2|2802
1630422350000|2021-08-31 15:05:50|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.6|2971
1630422360000|2021-08-31 15:06:00|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.8|634
1630422370000|2021-08-31 15:06:10|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|1101
1630422380000|2021-08-31 15:06:20|1048.2|1047.8|1048.2|1047.8|1048.4|1047.8|1048|1047.8|4160
1630422390000|2021-08-31 15:06:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1630422410000|2021-08-31 15:06:50|1048.2|1047.8|1048|1047.8|1048.2|1048|1048|1047.8|2374
1630422420000|2021-08-31 15:07:00|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|41
1630422430000|2021-08-31 15:07:10|1047.6|1047.4|1048|1047.6|1048|1047.8|1047.6|1047.2|2759
1630422450000|2021-08-31 15:07:30|1047.8|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.6|0
1630422460000|2021-08-31 15:07:40|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.8|1047.4|1450
1630422470000|2021-08-31 15:07:50|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.8|1935
1630422480000|2021-08-31 15:08:00|1048.2|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|2475
1630422500000|2021-08-31 15:08:20|1048||1048.2||1048.2||1048||0
1630422510000|2021-08-31 15:08:30|1048|1047.6|1048|1047.8|1048|1047.8|1047.8|1047.4|5186
1630422520000|2021-08-31 15:08:40|1048.2|1048|1048.2|1048|1048.2|1048|1048|1047.8|1496
1630422530000|2021-08-31 15:08:50|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.8|567
1630422540000|2021-08-31 15:09:00|1048.2|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|2960
1630422550000|2021-08-31 15:09:10|1048.2|1047.8|1048.2|1048|1048.2|1048|1048.2|1047.8|2843
1630422560000|2021-08-31 15:09:20|1048|1047.8|1048.2|1047.8|1048.2|1048|1047.8|1047.6|7376
1630422580000|2021-08-31 15:09:40|1048.4|1048|1048.2|1048|1048.6|1048.2|1048|1047.8|7321
1630422590000|2021-08-31 15:09:50|1048.4|1048.2|1048.2|1048|1048.4|1048.2|1048.2|1048|1428
1630422600000|2021-08-31 15:10:00|1048|1047.8|1048.4|1048|1048.4|1048|1048|1047.8|3535
1630422610000|2021-08-31 15:10:10|1048.2|1047.8|1047.8|1047.4|1048.2|1047.8|1047.6|1047.4|2463
1630422620000|2021-08-31 15:10:20|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.4|1479
1630422630000|2021-08-31 15:10:30|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.8|1047.4|817
1630422650000|2021-08-31 15:10:50|1048|1047.8|1047.8|1047.6|1048|1047.8|1047.8|1047.6|1594
1630422660000|2021-08-31 15:11:00|1047.6|1047.4|1047.6|1047.4|1047.8|1047.6|1047.6|1047.4|2758
1630422670000|2021-08-31 15:11:10|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|2727
1630422680000|2021-08-31 15:11:20|1047.6||1047.8||1047.8||1047.6||0
1630422690000|2021-08-31 15:11:30||1047.6||1047.4||1047.6||1047.4|0
1630422700000|2021-08-31 15:11:40||1047.6||1047.4||1047.6||1047.4|0
1630422710000|2021-08-31 15:11:50|1047.6||1047.6||1047.8||1047.6||92
1630422720000|2021-08-31 15:12:00|||||||||13
1630422740000|2021-08-31 15:12:20|1047.4|1047.2|1047.4|1047.2|1047.6|1047.4|1047.4|1047.2|5332
1630422750000|2021-08-31 15:12:30|1047.2|1047|1047|1046.8|1047.2|1047|1047|1046.6|3608
1630422760000|2021-08-31 15:12:40|1047.2|1047|1047.2|1046.8|1047.4|1047.2|1047.2|1046.8|4525
1630422770000|2021-08-31 15:12:50||1047||1047||1047||1047|0
1630422780000|2021-08-31 15:13:00|1047.4|1047.2|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|5767
1630422790000|2021-08-31 15:13:10|1047.4|1047.4|1047.6|1047.4|1047.6|1047.4|1047.4|1047.2|0
1630422800000|2021-08-31 15:13:20|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|1981
1630422810000|2021-08-31 15:13:30|1047.8|1047.8|1047.8|1047.6|1048|1047.8|1047.8|1047.6|0
1630422820000|2021-08-31 15:13:40|1047.6|1047.4|1047.4|1047.2|1047.8|1047.6|1047.4|1047.2|1639
1630422830000|2021-08-31 15:13:50|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|3139
1630422840000|2021-08-31 15:14:00|1047.8|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.6|4464
1630422850000|2021-08-31 15:14:10|1048.2|1047.8|1048.2|1048|1048.6|1048.2|1048.2|1047.8|4936
1630422860000|2021-08-31 15:14:20|1048|1047.8|1048.2|1047.8|1048.2|1048|1047.8|1047.6|1438
1630422870000|2021-08-31 15:14:30||1048||1048||1048||1048|0
1630422900000|2021-08-31 15:15:00|1048.2|1047.8|1048.8|1048.2|1048.8|1048.2|1048.2|1047.8|989
1630422930000|2021-08-31 15:15:30||1048.4||1048.4||1048.4||1048.4|0
1630422940000|2021-08-31 15:15:40|1049||1049||1049||1049||111
1630422950000|2021-08-31 15:15:50|1048.8||1048.8||1048.8||1048.8||0
1630422960000|2021-08-31 15:16:00|1049|1048.2|1049|1048.2|1049|1048.2|1049|1048.2|30
1630422970000|2021-08-31 15:16:10|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1630422980000|2021-08-31 15:16:20|||||||||1263
1630422990000|2021-08-31 15:16:30|1048.8|1048.4|1049|1048.4|1049|1048.4|1048.8|1048.4|259
1630423000000|2021-08-31 15:16:40|1048.8|1048.2|1049.2|1048.6|1049.2|1048.6|1048.8|1048.2|1571
1630423010000|2021-08-31 15:16:50|1049|1048.4|1049|1048.6|1049.2|1048.6|1048.8|1048.2|1847
1630423020000|2021-08-31 15:17:00|1048.8|1048.2|1048.8|1048.4|1049|1048.6|1048.8|1048.2|293
1630423030000|2021-08-31 15:17:10|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1630423040000|2021-08-31 15:17:20|1049.4|1048.6|1049.4|1048.8|1049.4|1048.8|1049.4|1048.6|283
1630423050000|2021-08-31 15:17:30|1049.2|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1630423060000|2021-08-31 15:17:40|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|376
1630423080000|2021-08-31 15:18:00|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1630423100000|2021-08-31 15:18:20|1049.2|1048.8|1049.8|1049.2|1049.8|1049.2|1049.2|1048.8|458
1630423110000|2021-08-31 15:18:30|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1630423120000|2021-08-31 15:18:40|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1049.2|530
1630423130000|2021-08-31 15:18:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1630423150000|2021-08-31 15:19:10|1049.4|1049|1049.6|1049.2|1049.8|1049.4|1049.4|1049|0
1630423160000|2021-08-31 15:19:20|1050|1049.6|1050.2|1049.6|1050.2|1049.6|1050|1049.4|1760
1630423170000|2021-08-31 15:19:30|1050|1049.4|1050|1049.4|1050.2|1049.4|1050|1049.4|0
1630423180000|2021-08-31 15:19:40|1049.8|1049.6|1050|1049.6|1050.2|1049.8|1049.8|1049.4|1000
1630423200000|2021-08-31 15:20:00|1050.2|1049.8|1050.4|1049.8|1050.4|1049.8|1050.2|1049.6|318
1630423210000|2021-08-31 15:20:10|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|0
1630423220000|2021-08-31 15:20:20|1050.4|1050|1050.4|1049.8|1050.6|1050|1050.4|1049.8|874
1630423230000|2021-08-31 15:20:30|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|530
1630423240000|2021-08-31 15:20:40|1051|1050.6|1050.6|1050.2|1051|1050.6|1050.6|1050.2|1153
1630423250000|2021-08-31 15:20:50|1051|1050.4|1050.8|1050.2|1051|1050.6|1050.8|1050.2|0
1630423260000|2021-08-31 15:21:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|976
1630423270000|2021-08-31 15:21:10|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.6|877
1630423290000|2021-08-31 15:21:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051|942
1630423300000|2021-08-31 15:21:40|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1050.8|0
1630423310000|2021-08-31 15:21:50|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.4|1050.8|0
1630423320000|2021-08-31 15:22:00|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|1048
1630423330000|2021-08-31 15:22:10|1051.2|1051|1051.2|1050.8|1051.2|1051|1051.2|1050.8|0
1630423340000|2021-08-31 15:22:20|1051.4|1051|1051.6|1051|1051.6|1051|1051.4|1051|0
1630423350000|2021-08-31 15:22:30|1051.4|1050.8|1051.6|1051|1051.6|1051.2|1051.4|1050.8|0
1630423360000|2021-08-31 15:22:40|1051.4||1051.4||1051.4||1051.4||0
1630423370000|2021-08-31 15:22:50|1051.2|1050.8|1051|1050.4|1051.2|1050.8|1050.8|1050.4|500
1630423380000|2021-08-31 15:23:00|1050.8|1050.2|1050.6|1050.2|1051|1050.2|1050.6|1050.2|31
1630423390000|2021-08-31 15:23:10|1050.8|1050|1050.6|1050|1050.8|1050|1050.6|1050|1024
1630423400000|2021-08-31 15:23:20|1050.4|1049.8|1050.4|1049.8|1050.6|1050|1050.4|1049.8|0
1630423410000|2021-08-31 15:23:30|1050.6|1050|1050.2|1049.8|1050.6|1050|1050.2|1049.8|0
1630423420000|2021-08-31 15:23:40|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|0
1630423430000|2021-08-31 15:23:50|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|300
1630423440000|2021-08-31 15:24:00|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1630423460000|2021-08-31 15:24:20|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|4400
1630423500000|2021-08-31 15:25:00|1050.6|1050.4|1051.2|1050.6|1051.2|1050.6|1050.6|1050.2|5384
1630423510000|2021-08-31 15:25:10|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|2876
1630423530000|2021-08-31 15:25:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|1229
1630423540000|2021-08-31 15:25:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|52
1630423550000|2021-08-31 15:25:50|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050|0
1630423560000|2021-08-31 15:26:00|1050.4|1050|1050.8|1050.2|1050.8|1050.2|1050.4|1050|0
1630423570000|2021-08-31 15:26:10|1050.6|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.4|279
1630423580000|2021-08-31 15:26:20|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630423590000|2021-08-31 15:26:30|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.4|1050|296
1630423600000|2021-08-31 15:26:40|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|260
1630423610000|2021-08-31 15:26:50|1051|1050.4|1050.6|1050.2|1051|1050.4|1050.6|1050.2|688
1630423620000|2021-08-31 15:27:00|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|2737
1630423630000|2021-08-31 15:27:10|1051.2|1050.4|1051|1050.4|1051.2|1050.4|1051|1050.4|0
1630423640000|2021-08-31 15:27:20|1051.2|1050.6|1051.2|1050.8|1051.6|1051|1051|1050.6|2221
1630423650000|2021-08-31 15:27:30|1051.4|1051|1051.4|1050.8|1051.4|1051|1051|1050.6|250
1630423660000|2021-08-31 15:27:40|1051.2|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|803
1630423680000|2021-08-31 15:28:00|1050.6|1050.2|1050.4|1049.8|1050.8|1050.4|1050.4|1049.8|222
1630423690000|2021-08-31 15:28:10|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.4|1049.8|6673
1630423700000|2021-08-31 15:28:20|1050.2|1049.6|1050.8|1050.2|1050.8|1050.2|1050.2|1049.6|0
1630423710000|2021-08-31 15:28:30|1050.6|1050|1050.6|1050|1050.6|1050|1050.4|1050|0
1630423720000|2021-08-31 15:28:40|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050|0
1630423730000|2021-08-31 15:28:50|1050.6|1050|1050.6|1050.2|1050.8|1050.2|1050.4|1050|2322
1630423740000|2021-08-31 15:29:00|1050.4|1049.8|1050.2|1049.6|1050.6|1050|1050|1049.4|1617
1630423750000|2021-08-31 15:29:10|1050.4|1049.8|1050.2|1049.6|1050.4|1049.8|1050|1049.4|500
1630423760000|2021-08-31 15:29:20||1049.4||1049.4||1049.4||1049.4|0
1630423770000|2021-08-31 15:29:30|1050|1049.2|1050|1049.4|1050.2|1049.6|1049.8|1049.2|0
1630423780000|2021-08-31 15:29:40|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1049.8|1049.2|209
1630423790000|2021-08-31 15:29:50|1049.8|1049.2|1050|1049.2|1050|1049.2|1049.6|1049|1671
1630479620000|2021-09-01 07:00:20|1060.4|1059|1060.4|1059.4|1061|1060.2|1060|1059|0
1630479630000|2021-09-01 07:00:30|1060.6|1059.6|1061|1059.8|1061.8|1060.2|1059.4|1059.2|0
1630479640000|2021-09-01 07:00:40|1061.2|1060|1061.2|1060.2|1061.8|1060.4|1061.2|1060|0
1630479650000|2021-09-01 07:00:50|1061.4|1060.6|1061.4|1060.4|1062.4|1061.8|1061.4|1060.2|0
1630479660000|2021-09-01 07:01:00|1061.6|1060.6|1063.2|1062.6|1063.4|1062.6|1061.6|1060.6|0
1630479670000|2021-09-01 07:01:10|1063|1062.4|1063.6|1062.4|1063.6|1062.6|1062.8|1061.6|0
1630479680000|2021-09-01 07:01:20|1063.8|1062.8|1064|1063.2|1064.2|1063.6|1063.2|1062.4|0
1630479690000|2021-09-01 07:01:30|1063.8|1063.4|1064.4|1063.8|1064.6|1063.8|1063.8|1063.4|0
1630479700000|2021-09-01 07:01:40|1064.2|1063.6|1063.8|1063.2|1064.2|1063.6|1063.6|1062.8|0
1630479710000|2021-09-01 07:01:50|1063.6|1062.8|1064.4|1063.8|1064.4|1064|1063.6|1062.8|0
1630479720000|2021-09-01 07:02:00|1064.2|1063.4|1063.8|1062.6|1064.2|1063.4|1063.6|1062.6|0
1630479730000|2021-09-01 07:02:10|1064|1062.8|1063.8|1062.8|1064|1062.8|1063.8|1062.8|0
1630479740000|2021-09-01 07:02:20|1064|1063|1064.2|1063.4|1064.4|1064|1064|1063|0
1630479750000|2021-09-01 07:02:30|1063.6|1063.6|1064|1063.6|1064.4|1064.2|1063.4|1062.8|0
1630479760000|2021-09-01 07:02:40|1064.2|1063.4|1064.2|1063.4|1064.4|1063.6|1064|1063.4|0
1630479770000|2021-09-01 07:02:50|1064|1063.6|1064.2|1063.4|1064.2|1063.6|1063.8|1063.4|0
1630479780000|2021-09-01 07:03:00||1063.6||1063.4||1063.6||1063.4|0
1630479790000|2021-09-01 07:03:10|1064.4|1063.8|1064.2|1063.4|1064.4|1064|1064|1063.4|0
1630479800000|2021-09-01 07:03:20|1064|1063.6|1063.8|1063.4|1064.2|1063.8|1063.6|1063|0
1630479810000|2021-09-01 07:03:30|1063.4|1063.2|1064.2|1063.2|1064.4|1064.2|1063.4|1063.2|0
1630479820000|2021-09-01 07:03:40|1064.4|1063.6|1064.4|1063.8|1064.4|1063.8|1064.4|1063.6|0
1630479830000|2021-09-01 07:03:50|1064.2|1063.6|1064.2|1063.4|1064.4|1064|1063.8|1063.2|0
1630479840000|2021-09-01 07:04:00|1064.4|1063.6|1064.2|1063.4|1064.4|1064.2|1064.2|1063.4|0
1630479850000|2021-09-01 07:04:10|1064.4|1063.6|1064.4|1063.4|1064.6|1064.4|1064.4|1063.4|0
1630479860000|2021-09-01 07:04:20|1064.2|1063.6|1065.2|1065|1065.2|1065|1064|1063.6|0
1630479870000|2021-09-01 07:04:30|1065|1064.8|1065.6|1065.4|1065.6|1065.4|1064.8|1064.6|0
1630479880000|2021-09-01 07:04:40|1065.4|1065.2|1067|1066.2|1067|1066.4|1065.4|1064.6|0
1630479890000|2021-09-01 07:04:50|1066.8|1066|1066|1065.6|1066.8|1066.2|1066|1065.6|0
1630479900000|2021-09-01 07:05:00|1065.8|1065.4|1065.4|1064.6|1066.4|1065.8|1065.2|1064.6|0
1630479910000|2021-09-01 07:05:10|1065.2|1064.4|1065.8|1065.2|1066|1065.8|1064.6|1064|0
1630479920000|2021-09-01 07:05:20|1066|1065.4|1066.6|1065.8|1067|1066.4|1065.8|1065.2|0
1630479930000|2021-09-01 07:05:30|1066|1066|1066.8|1066.2|1067|1066.6|1065.6|1065.4|0
1630479940000|2021-09-01 07:05:40|1066.6|1066|1067|1066.6|1067.4|1066.8|1066.4|1065.8|0
1630479950000|2021-09-01 07:05:50|1067.2|1066.8|1067.2|1066.4|1067.4|1067|1066.8|1066|0
1630479960000|2021-09-01 07:06:00|1067|1066.6|1067|1066.6|1067.2|1066.6|1066.8|1066.4|0
1630479970000|2021-09-01 07:06:10|1067.2|1066.8|1066|1065.4|1067.8|1067.2|1066|1065.4|0
1630479980000|2021-09-01 07:06:20|1066.2|1065.6|1067|1066.4|1067|1066.4|1066|1065.6|0
1630479990000|2021-09-01 07:06:30|1067.2|1066.6|1067.8|1067.2|1068|1067.6|1067.2|1066.6|0
1630480000000|2021-09-01 07:06:40|1067.6|1067|1066.8|1066.2|1067.6|1067|1066.4|1065.8|0
1630480010000|2021-09-01 07:06:50|1066.6|1066.4|1066.8|1066|1066.8|1066.4|1066.6|1065.8|0
1630480020000|2021-09-01 07:07:00|1066.6||1066.6||1066.6||1066.6||0
1630480030000|2021-09-01 07:07:10|1066.4|1065.8|1066.8|1066.2|1066.8|1066.2|1066.2|1065.6|0
1630480040000|2021-09-01 07:07:20|1067|1066.4|1067.8|1067.2|1067.8|1067.4|1066.8|1066.2|0
1630480050000|2021-09-01 07:07:30|1068|1067.4|1068.8|1068.4|1068.8|1068.4|1068|1067.4|0
1630480060000|2021-09-01 07:07:40||1068.2||1068.4||1068.4||1068.2|0
1630480070000|2021-09-01 07:07:50|1068.6|1068.2|1068.6|1068|1068.8|1068.4|1068|1067.6|0
1630480080000|2021-09-01 07:08:00|1068.8|1068.2|1068.8|1068.6|1069|1068.6|1068.8|1068.2|0
1630480090000|2021-09-01 07:08:10|1068.6|1068.4|1068.4|1067.8|1069|1068.6|1068|1067.6|0
1630480100000|2021-09-01 07:08:20|1068.6|1068|1068.6|1068|1069|1068.8|1068.6|1068|0
1630480110000|2021-09-01 07:08:30|1068.8|1068.2|1068.6|1068.2|1068.8|1068.2|1068.4|1068|0
1630480120000|2021-09-01 07:08:40|1068.4|1068|1068.6|1068|1068.8|1068.4|1068.2|1068|0
1630480130000|2021-09-01 07:08:50|1068.4|1067.8|1067.8|1067.6|1068.4|1068|1067.8|1067.4|0
1630480140000|2021-09-01 07:09:00|1067.6|1067.2|1068.8|1068.2|1068.8|1068.2|1067.4|1066.8|0
1630480150000|2021-09-01 07:09:10|1068.6|1068|1068.8|1068.2|1068.8|1068.2|1068.4|1068|0
1630480160000|2021-09-01 07:09:20|1068.6|1067.8|1068.4|1068|1068.8|1068|1068|1067.8|0
1630480170000|2021-09-01 07:09:30|1068.2|1067.8|1068.8|1068.2|1068.8|1068.2|1068.2|1067.8|0
1630480180000|2021-09-01 07:09:40|1068.6|1068|1068.4|1068|1068.6|1068|1068.2|1067.8|0
1630480190000|2021-09-01 07:09:50|1068.6|1068.2|1069.4|1069|1069.4|1069|1068.4|1068|0
1630480200000|2021-09-01 07:10:00|1069.6|1069.2|1069.8|1069.2|1070|1069.4|1068.6|1068|0
1630480210000|2021-09-01 07:10:10|1070|1069.4|1070.4|1070|1070.4|1070|1069.8|1069.4|0
1630480220000|2021-09-01 07:10:20|1070.6|1070.2|1070.8|1070.4|1071.6|1071|1070.6|1070|0
1630480230000|2021-09-01 07:10:30|1071|1070.6|1071.6|1071.2|1072.4|1071.8|1071|1070.6|0
1630480240000|2021-09-01 07:10:40|1071.8|1071.4|1071.8|1071.4|1072.8|1071.8|1071.8|1071.2|0
1630480250000|2021-09-01 07:10:50|1072|1071.2|1071.8|1071.6|1072|1071.6|1071.4|1071|0
1630480260000|2021-09-01 07:11:00|1072|1071.8|1071.8|1071.4|1072.4|1071.8|1071.8|1071.4|0
1630480270000|2021-09-01 07:11:10|1072|1071.6|1072|1071.6|1072.2|1071.6|1071.8|1071.4|0
1630480280000|2021-09-01 07:11:20|1072.2|1071.8|1072|1071.4|1072.4|1071.8|1071.6|1071.2|0
1630480290000|2021-09-01 07:11:30|1071.8|1071.2|1072|1071.6|1072.2|1071.6|1071.4|1071.2|0
1630480300000|2021-09-01 07:11:40|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.2|0
1630480310000|2021-09-01 07:11:50|1071.6|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071|0
1630480320000|2021-09-01 07:12:00|1071.8|1071|1070.6|1070|1072|1071.6|1070.6|1069.8|0
1630480330000|2021-09-01 07:12:10|1070.8|1070.2|1071.2|1070.6|1071.6|1071|1070.8|1070.2|0
1630480340000|2021-09-01 07:12:20|1071||1071||1071.2||1071||0
1630480350000|2021-09-01 07:12:30|1070.8|1070.4|1070.2|1069.8|1071|1070.6|1070.2|1069.8|0
1630480360000|2021-09-01 07:12:40|1070.4|1069.6|1069.6|1069.2|1070.4|1069.6|1069.6|1069.2|0
1630480370000|2021-09-01 07:12:50|1069.4|1069|1068.8|1068.4|1069.8|1069.2|1068.8|1068.4|0
1630480380000|2021-09-01 07:13:00|1068.6|1068|1069.2|1068.6|1069.2|1068.6|1068.4|1068|0
1630480390000|2021-09-01 07:13:10|1069|1068.8|1069.2|1068.8|1069.4|1068.8|1069|1068.6|0
1630480400000|2021-09-01 07:13:20|1069.4|1069|1069.8|1069.2|1070|1069.4|1069.2|1068.8|0
1630480410000|2021-09-01 07:13:30|1070|1069.4|1070.2|1069.8|1070.6|1070.2|1070|1069.4|0
1630480420000|2021-09-01 07:13:40|1070|1069.6|1070|1069.6|1070.4|1069.8|1070|1069.6|0
1630480430000|2021-09-01 07:13:50|1070.2|1070|1070.2|1069.6|1070.4|1070|1070|1069.6|0
1630480440000|2021-09-01 07:14:00|1070.4|1070|1070.2|1069.6|1070.6|1070.2|1070|1069.6|0
1630480450000|2021-09-01 07:14:10|1070|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.6|0
1630480460000|2021-09-01 07:14:20|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|0
1630480470000|2021-09-01 07:14:30|1070.2|1069.8|1070|1069.6|1070.6|1070|1070|1069.6|0
1630480480000|2021-09-01 07:14:40|1070.2||1070||1070.2||1070||0
1630480490000|2021-09-01 07:14:50|1070.2|1069.8|1070.2|1069.6|1070.4|1070|1070|1069.6|0
1630480500000|2021-09-01 07:15:00|1070.4|1069.8|1069.6|1069|1070.6|1070|1069.2|1069|0
1630480510000|2021-09-01 07:15:10|1069.8|1069.6|1069.2|1068.8|1070|1069.6|1069.2|1068.8|0
1630480520000|2021-09-01 07:15:20|1069.4|1069|1069.8|1069.2|1069.8|1069.2|1069|1068.6|0
1630480530000|2021-09-01 07:15:30|1069.6|1069.4|1069.8|1069.4|1070|1069.6|1069.4|1069.2|0
1630480540000|2021-09-01 07:15:40|1069.6||1069.8||1069.8||1069.6||0
1630480550000|2021-09-01 07:15:50|1069.6|1069.2|1069.8|1069.4|1070|1069.4|1069.4|1069|0
1630480560000|2021-09-01 07:16:00|1070|1069.6|1070.6|1070|1071|1070.6|1070|1069.4|0
1630480570000|2021-09-01 07:16:10|1070.4|1069.8|1070.2|1069.8|1070.6|1070.2|1070|1069.6|0
1630480580000|2021-09-01 07:16:20|1070.4|1070|1070.8|1070.4|1070.8|1070.6|1070.4|1069.6|0
1630480590000|2021-09-01 07:16:30|1070.6|1070.2|1070.4|1070|1070.8|1070.4|1070.4|1070|0
1630480600000|2021-09-01 07:16:40|1070.2|1069.8|1070.2|1069.6|1070.2|1069.8|1070|1069.6|0
1630480610000|2021-09-01 07:16:50|1070.4|1069.8|1070.4|1069.8|1070.6|1070.4|1070.4|1069.8|0
1630480620000|2021-09-01 07:17:00|1070.6|1070|1070.6|1070|1070.6|1070|1069.6|1069.4|0
1630480630000|2021-09-01 07:17:10|1070.4|1070.2|1070.2|1069.6|1070.6|1070.4|1070.2|1069.6|0
1630480640000|2021-09-01 07:17:20|1070.4|1069.8|1071|1070.6|1071.2|1071|1070|1069.8|0
1630480650000|2021-09-01 07:17:30|1071.2|1070.8|1071|1070.8|1071.6|1071.2|1071|1070.6|0
1630480660000|2021-09-01 07:17:40|1071.2|1071|1071.4|1070.8|1071.6|1071.2|1071|1070.6|0
1630480670000|2021-09-01 07:17:50|1071.2|1071|1070.6|1070.4|1071.6|1071.2|1070.6|1070.4|0
1630480680000|2021-09-01 07:18:00|1070.8|1070.6|1071.6|1071.2|1071.6|1071.2|1070.8|1070.4|0
1630480690000|2021-09-01 07:18:10|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1630480700000|2021-09-01 07:18:20|1072|1071.6|1072.2|1072|1072.4|1072.2|1071.8|1071.4|0
1630480710000|2021-09-01 07:18:30|1072|1071.8|1072.8|1072.6|1073|1072.8|1071.8|1071.6|0
1630480720000|2021-09-01 07:18:40|1073|1072.8|1073|1072.8|1073|1072.8|1072.8|1072.6|0
1630480730000|2021-09-01 07:18:50|1072.8|1072.6|1073|1072.6|1073.4|1073|1072.6|1072.4|0
1630480740000|2021-09-01 07:19:00|1073.2|1072.8|1073.4|1073|1073.4|1073|1072.8|1072.4|0
1630480750000|2021-09-01 07:19:10|1073.2|1073.2|1072.8|1072.6|1073.4|1073.2|1072.8|1072.6|0
1630480760000|2021-09-01 07:19:20|1073|1072.4|1073.2|1072.8|1073.4|1072.8|1072.6|1072.4|0
1630480770000|2021-09-01 07:19:30|1073.4|1073|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|0
1630480780000|2021-09-01 07:19:40|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.2|1072.6|0
1630480790000|2021-09-01 07:19:50|1073.2|1073|1072.8|1072.4|1073.4|1073|1072.6|1072.4|0
1630480800000|2021-09-01 07:20:00|1073|1072.6|1072.4|1072.2|1073.2|1073|1072.4|1072|0
1630480810000|2021-09-01 07:20:10|1072.6|1072|1073|1072.6|1073.2|1073|1072|1071.6|0
1630480820000|2021-09-01 07:20:20|1073.2|1072.8|1073.6|1073.2|1073.6|1073.2|1073|1072.8|0
1630480830000|2021-09-01 07:20:30|1073.4|1073|1073.4|1072.8|1073.6|1073|1073.2|1072.8|0
1630480840000|2021-09-01 07:20:40|1073.2|1073|1073|1072.8|1073.6|1073.2|1073|1072.8|0
1630480850000|2021-09-01 07:20:50|1073.2|1073|1073.4|1073|1074|1073.6|1073|1072.8|0
1630480860000|2021-09-01 07:21:00|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073|0
1630480870000|2021-09-01 07:21:10|1074|1073.6|1074.4|1074|1074.4|1074|1074|1073.4|0
1630480880000|2021-09-01 07:21:20|1074|1073.8|1074.4|1074|1074.8|1074|1074|1073.8|0
1630480890000|2021-09-01 07:21:30|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.4|1074|0
1630480900000|2021-09-01 07:21:40|1074.6|1074.2|1075|1074.6|1075|1074.6|1074.6|1074|0
1630480910000|2021-09-01 07:21:50|1074.8|1074.8|1074.8|1074.2|1075|1074.8|1074.2|1074|0
1630480920000|2021-09-01 07:22:00|1075|1074.4|1074.6|1074.2|1075|1074.6|1074.6|1074.2|0
1630480930000|2021-09-01 07:22:10|1074.8|1074.4|1075.2|1074.8|1075.2|1075|1074.4|1074.2|0
1630480940000|2021-09-01 07:22:20|1075|1075|1075|1074.6|1075.2|1075|1075|1074.6|0
1630480950000|2021-09-01 07:22:30|1074.8|1074.4|1074.6|1074.2|1075|1074.6|1074.6|1074.2|0
1630480960000|2021-09-01 07:22:40|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1073.8|1073.4|0
1630480970000|2021-09-01 07:22:50|1074.2|1073.8|1074|1073.4|1074.2|1073.8|1073.4|1073.2|0
1630480980000|2021-09-01 07:23:00|1073.8|1073.8|1074.6|1074|1074.6|1074.2|1073.8|1073.4|0
1630480990000|2021-09-01 07:23:10|1074.4|1073.8|1073.2|1072.8|1074.4|1073.8|1073|1072.6|0
1630481000000|2021-09-01 07:23:20|1073.4|1072.6|1073|1072.4|1073.6|1073.4|1072.6|1072.4|0
1630481010000|2021-09-01 07:23:30|1072.8|1072.2|1072.6|1072|1072.8|1072.4|1072.4|1072|0
1630481020000|2021-09-01 07:23:40|1072.4|1072.2|1072.4|1072|1072.8|1072.4|1072.4|1072|0
1630481030000|2021-09-01 07:23:50|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072|0
1630481040000|2021-09-01 07:24:00|1072.8|1072|1073.2|1072.6|1073.4|1072.6|1072.6|1072|0
1630481050000|2021-09-01 07:24:10|1073|1072.4|1073.2|1072.8|1073.2|1072.8|1073|1072.4|0
1630481060000|2021-09-01 07:24:20|1073|1073|1073.2|1073|1073.8|1073.4|1073|1072.8|0
1630481070000|2021-09-01 07:24:30|1073.4||1073.2||1073.4||1073.2||0
1630481080000|2021-09-01 07:24:40|1073.4|1073.4|1074|1073.4|1074.2|1073.8|1073.4|1073|0
1630481090000|2021-09-01 07:24:50|1073.8|1073.6|1073.8|1073.4|1074|1073.8|1073.8|1073.4|0
1630481100000|2021-09-01 07:25:00|1073.6|1073.2|1074.4|1073.8|1074.6|1074|1073.4|1073|0
1630481110000|2021-09-01 07:25:10|1074.2|1073.6|1074.4|1074|1074.4|1074|1074.2|1073.6|0
1630481120000|2021-09-01 07:25:20|1074.6|1074.2|1074.6|1074|1074.8|1074.4|1074.6|1074|0
1630481130000|2021-09-01 07:25:30|1074.8|1074.2|1074.4|1074|1074.8|1074.4|1074.4|1074|0
1630481140000|2021-09-01 07:25:40|1074.2|1073.8|1073.8|1073.4|1074.2|1074|1073.8|1073.4|0
1630481150000|2021-09-01 07:25:50|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1073.8|1073.6|0
1630481160000|2021-09-01 07:26:00|1074|1073.6|1073.6|1073.2|1074.2|1073.8|1073.6|1073.2|0
1630481170000|2021-09-01 07:26:10|1073.8|1073.4|1074|1073.6|1074.4|1074|1073.8|1073.4|0
1630481180000|2021-09-01 07:26:20|1073.8|1073.4|1073|1072.6|1074|1073.4|1073|1072.6|0
1630481190000|2021-09-01 07:26:30|1073.2|1072.8|1073|1072.6|1073.4|1073.2|1072.8|1072.4|0
1630481200000|2021-09-01 07:26:40|1073.2|1072.8|1072.8|1072.4|1073.2|1072.8|1072.2|1072|0
1630481210000|2021-09-01 07:26:50|1072.6|1072.6|1072.8|1072.4|1073|1072.6|1072.6|1072.2|0
1630481230000|2021-09-01 07:27:10|1072.6|1072.2|1072.6|1072.2|1072.8|1072.2|1072.4|1072|0
1630481240000|2021-09-01 07:27:20|1072.4|1072|1072.6|1072.2|1072.6|1072.4|1072.4|1072|0
1630481250000|2021-09-01 07:27:30|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1630481260000|2021-09-01 07:27:40|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1072|0
1630481270000|2021-09-01 07:27:50|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1630481280000|2021-09-01 07:28:00|1072.2|1072|1072.4|1072|1072.6|1072.2|1072|1071.8|0
1630481290000|2021-09-01 07:28:10|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072|1071.8|0
1630481300000|2021-09-01 07:28:20|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.6|0
1630481310000|2021-09-01 07:28:30|1072|1072|1073.2|1072.8|1073.2|1072.8|1072|1071.8|0
1630481320000|2021-09-01 07:28:40|1073||1073||1073||1073||0
1630481330000|2021-09-01 07:28:50|1073.2|1073|1073.4|1073|1073.8|1073.2|1073|1073|0
1630481340000|2021-09-01 07:29:00|1073.2|1072.8|1074.2|1073.8|1074.2|1073.8|1073|1072.6|0
1630481350000|2021-09-01 07:29:10|1074|1074|1073.8|1073.2|1074.4|1074|1073.6|1073.2|0
1630481360000|2021-09-01 07:29:20|1074|1073.4|1074|1073.8|1074.2|1074|1073.6|1073.4|0
1630481370000|2021-09-01 07:29:30|1073.8|1073.6|1074|1073.6|1074.2|1074|1073.8|1073.4|0
1630481380000|2021-09-01 07:29:40|1074.2|1073.8|1074.6|1074.2|1074.8|1074.2|1074.2|1073.8|0
1630481390000|2021-09-01 07:29:50|1074.8|1074.4|1075.2|1074.8|1075.2|1075|1074.6|1074.4|0
1630481400000|2021-09-01 07:30:00|1075.4|1075|1075|1074.6|1075.6|1075.2|1075|1074.4|0
1630481410000|2021-09-01 07:30:10|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|0
1630481420000|2021-09-01 07:30:20|1074.6|1074|1074.8|1074.2|1074.8|1074.4|1074.4|1073.8|0
1630481430000|2021-09-01 07:30:30|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.4|1074|0
1630481440000|2021-09-01 07:30:40|1074.6|1074|1074.8|1074.6|1075.2|1074.8|1074.6|1074|0
1630481450000|2021-09-01 07:30:50|1074.6|1074.4|1074.2|1073.8|1074.8|1074.6|1074.2|1073.6|0
1630481460000|2021-09-01 07:31:00|1074.4|1073.6|1074.2|1073.8|1074.4|1073.8|1074|1073.6|0
1630481470000|2021-09-01 07:31:10|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1630481480000|2021-09-01 07:31:20|1074|1073.8|1073.8|1073.4|1074.2|1074|1073.8|1073.4|0
1630481490000|2021-09-01 07:31:30|1073.6|1073|1073.2|1072.8|1073.6|1073.2|1073.2|1072.8|0
1630481500000|2021-09-01 07:31:40|1073.4|1073|1073.2|1073|1073.4|1073|1073|1072.8|0
1630481510000|2021-09-01 07:31:50|1073|1072.8|1073.6|1073|1073.6|1073.2|1073|1072.8|0
1630481520000|2021-09-01 07:32:00|1073.8|1073.2|1074|1073.6|1074|1073.6|1073.6|1073.2|0
1630481530000|2021-09-01 07:32:10|1074.2|1073.8|1074.4|1074|1074.8|1074.6|1074.2|1073.8|0
1630481540000|2021-09-01 07:32:20|1074.6|1074.2|1074.6|1074.2|1074.8|1074.6|1074.4|1074|0
1630481550000|2021-09-01 07:32:30|1074.4|1074.4|1074.2|1073.8|1074.6|1074.4|1074.2|1073.8|0
1630481560000|2021-09-01 07:32:40|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.4|0
1630481570000|2021-09-01 07:32:50|1074.2|1073.8|1074.4|1074|1074.4|1074.2|1074.2|1073.8|0
1630481580000|2021-09-01 07:33:00|1074.2|1074.2|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|0
1630481590000|2021-09-01 07:33:10|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.6|1073.4|0
1630481600000|2021-09-01 07:33:20|1074|1073.8|1073.6|1073.2|1074|1073.8|1073.4|1073|0
1630481610000|2021-09-01 07:33:30|1073.8|1073.4|1074.8|1074.4|1074.8|1074.4|1073.4|1073.2|0
1630481620000|2021-09-01 07:33:40|1075|1074.6|1075.2|1075|1075.2|1075|1075|1074.6|0
1630481630000|2021-09-01 07:33:50|1075.4|1075.2|1075.6|1075|1075.8|1075.4|1075.4|1075|0
1630481640000|2021-09-01 07:34:00|1075.4|1074.8|1075|1074.6|1075.4|1075|1075|1074.4|0
1630481650000|2021-09-01 07:34:10|1074.8|1074.4|1075.2|1074.8|1075.4|1075|1074.8|1074.4|0
1630481660000|2021-09-01 07:34:20|1075|1075|1075|1074.4|1075|1075|1075|1074.4|0
1630481670000|2021-09-01 07:34:30|1074.8|1074.6|1074.8|1074.4|1075.2|1074.6|1074.6|1074.2|0
1630481680000|2021-09-01 07:34:40|1074.6|1074.6|1074.6|1074.4|1074.6|1074.6|1074.4|1074.2|0
1630481700000|2021-09-01 07:35:00|1074.8|1074.6|1074.8|1074.2|1075|1074.6|1074.6|1074.2|0
1630481710000|2021-09-01 07:35:10|1075|1074.4|1074.8|1074.4|1075.4|1075|1074.8|1074.4|0
1630481720000|2021-09-01 07:35:20|1074.6|1074.6|1075|1074.8|1075|1074.8|1074.6|1074.4|0
1630481730000|2021-09-01 07:35:30|1074.8|1074.6|1075.8|1075.6|1076|1075.6|1074.8|1074.4|0
1630481740000|2021-09-01 07:35:40|1076|1075.8|1075.8|1075.6|1076.2|1075.8|1075.8|1075.6|0
1630481750000|2021-09-01 07:35:50|1076|1075.4|1075.8|1075.4|1076|1075.4|1075.4|1075|0
1630481760000|2021-09-01 07:36:00|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1630481770000|2021-09-01 07:36:10|1076|1075.6|1076.6|1076.2|1076.8|1076.2|1076|1075.4|0
1630481780000|2021-09-01 07:36:20|1076.4|1076|1076.2|1075.8|1076.4|1076|1076|1075.6|0
1630481790000|2021-09-01 07:36:30|1076|1075.6|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|0
1630481800000|2021-09-01 07:36:40|1075.6|1075.6|1076.2|1075.6|1076.2|1075.8|1075.6|1075.6|0
1630481810000|2021-09-01 07:36:50|1076|1075.8|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|0
1630481820000|2021-09-01 07:37:00|1076|1075.6|1076|1075.8|1076.2|1075.8|1076|1075.4|0
1630481830000|2021-09-01 07:37:10||1075.6||1075.6||1075.8||1075.6|0
1630481840000|2021-09-01 07:37:20|1075.8||1075.8||1075.8||1075.8||0
1630481850000|2021-09-01 07:37:30|1075.6|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.4|0
1630481860000|2021-09-01 07:37:40|1076.2|1075.8|1076|1075.4|1076.2|1075.8|1075.8|1075.4|0
1630481870000|2021-09-01 07:37:50||1075.6||1075.4||1075.6||1075.4|0
1630481880000|2021-09-01 07:38:00|1075.4|1075.6|1075.6|1075.2|1075.6|1075.6|1075.4|1075.2|0
1630481890000|2021-09-01 07:38:10|1075.8|1075.4|1076|1075.4|1076|1075.4|1075.6|1075.2|0
1630481900000|2021-09-01 07:38:20|1075.8|1075.6|1075.6|1075.2|1075.8|1075.6|1075.6|1075.2|0
1630481910000|2021-09-01 07:38:30|1075.8|1075.6|1076|1075.6|1076.4|1076|1075.6|1075.2|0
1630481920000|2021-09-01 07:38:40|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1075.8|1075.6|0
1630481930000|2021-09-01 07:38:50|1076|1075.4|1075.6|1075.4|1076|1075.6|1075.6|1075.4|0
1630481940000|2021-09-01 07:39:00|1075.8|1075.6|1075.4|1075|1076|1075.6|1075.2|1074.8|0
1630481950000|2021-09-01 07:39:10|1075.2||1075.2||1075.2||1075.2||0
1630481960000|2021-09-01 07:39:20|1075|1074.8|1074.8|1074.4|1075|1074.8|1074.8|1074.4|0
1630481980000|2021-09-01 07:39:40|1074.6|1074.2|1074.4|1074|1074.6|1074.4|1074.2|1073.8|0
1630481990000|2021-09-01 07:39:50|1074.2|1073.8|1074.6|1074|1074.6|1074.2|1074|1073.6|0
1630482000000|2021-09-01 07:40:00|1074.4|1074.2|1074.8|1074.4|1074.8|1074.4|1074|1073.8|0
1630482010000|2021-09-01 07:40:10|1074.6|1074.2|1075|1074.6|1075|1074.6|1074.4|1074|0
1630482020000|2021-09-01 07:40:20|1075.2|1074.8|1074.8|1074.4|1075.4|1075|1074.6|1074.2|0
1630482030000|2021-09-01 07:40:30|1074.6|1074.6|1074.6|1074.4|1074.6|1074.6|1074.6|1074.4|0
1630482040000|2021-09-01 07:40:40|1074.4|1074.2|1074.4|1074.2|1074.4|1074.2|1074.4|1074.2|0
1630482050000|2021-09-01 07:40:50|1074.2|1074|1074.4|1074.2|1074.4|1074.2|1074.2|1074|0
1630482060000|2021-09-01 07:41:00|1074.2|1074|1074|1073.8|1074.2|1074|1074|1073.8|0
1630482070000|2021-09-01 07:41:10|1073.8|1073.6|1074.2|1073.8|1074.2|1073.8|1073.8|1073.4|0
1630482080000|2021-09-01 07:41:20|1074||1074||1074||1074||0
1630482090000|2021-09-01 07:41:30|1074.2|1074|1074.6|1074.2|1074.6|1074.2|1074.2|1074|0
1630482100000|2021-09-01 07:41:40|1074.8|1074.4|1074.6|1074.4|1074.8|1074.4|1074.6|1074.4|0
1630482110000|2021-09-01 07:41:50|1074.4|1074.2|1074.2|1073.8|1074.4|1074.2|1073.8|1073.6|0
1630482120000|2021-09-01 07:42:00|1074.4|1074|1074.2|1074|1074.6|1074.2|1074.2|1074|0
1630482130000|2021-09-01 07:42:10|1074.4|1074.2|1074.2|1074|1074.6|1074.2|1074.2|1074|0
1630482150000|2021-09-01 07:42:30|1074|1073.8|1074|1073.8|1074.2|1073.8|1073.8|1073.4|0
1630482160000|2021-09-01 07:42:40|1074.2|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1630482180000|2021-09-01 07:43:00|1074|1073.6|1074|1073.6|1074|1073.8|1074|1073.6|0
1630482190000|2021-09-01 07:43:10|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.6|0
1630482200000|2021-09-01 07:43:20|1074|1073.6|1073.8|1073.4|1074.2|1074|1073.8|1073.4|0
1630482210000|2021-09-01 07:43:30|1073.6|1073.2|1073.6|1073.4|1073.8|1073.4|1073.6|1073.2|0
1630482220000|2021-09-01 07:43:40|1073.8|1073.6|1074|1073.8|1074.2|1073.8|1073.8|1073.6|0
1630482230000|2021-09-01 07:43:50|1073.8|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.4|0
1630482240000|2021-09-01 07:44:00|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630482250000|2021-09-01 07:44:10|1073.4|1073.4|1073.4|1073|1073.4|1073.4|1073.4|1073|0
1630482260000|2021-09-01 07:44:20|1073.6|1072.8|1073.8|1073.4|1073.8|1073.4|1073.6|1072.8|0
1630482270000|2021-09-01 07:44:30|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1073.2|0
1630482280000|2021-09-01 07:44:40|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.6|0
1630482290000|2021-09-01 07:44:50|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.6|1073.2|0
1630482300000|2021-09-01 07:45:00|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.2|0
1630482310000|2021-09-01 07:45:10|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|0
1630482320000|2021-09-01 07:45:20|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|0
1630482330000|2021-09-01 07:45:30|1073.4|1073|1073|1072.6|1073.4|1073|1073|1072.6|0
1630482340000|2021-09-01 07:45:40|1072.8|1072.4|1072.4|1072|1072.8|1072.4|1072.4|1072|0
1630482350000|2021-09-01 07:45:50|1072|1072.2|1072.6|1072.2|1072.8|1072.4|1072|1071.8|0
1630482360000|2021-09-01 07:46:00|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.8|1072.4|0
1630482370000|2021-09-01 07:46:10|1072.6|1072.2|1072.6|1072.2|1072.8|1072.4|1072.4|1072|0
1630482380000|2021-09-01 07:46:20|1072.8|1072|1072.2|1072|1072.8|1072|1072.2|1071.8|0
1630482390000|2021-09-01 07:46:30|1072.4||1072.2||1072.4||1072.2||0
1630482400000|2021-09-01 07:46:40|1072|1071.8|1072.4|1072|1072.4|1072|1072|1071.6|0
1630482420000|2021-09-01 07:47:00||1072.2||1072.2||1072.2||1072|0
1630482430000|2021-09-01 07:47:10||1072||1072||1072.2||1072|0
1630482440000|2021-09-01 07:47:20|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.6|1072|0
1630482460000|2021-09-01 07:47:40|1072.8||1072.8||1072.8||1072.8||0
1630482470000|2021-09-01 07:47:50|1073|1072.4|1072.8|1072.4|1073.2|1072.6|1072.8|1072.2|0
1630482480000|2021-09-01 07:48:00|1072.6|1072|1072.6|1072|1072.6|1072.2|1072.4|1072|0
1630482500000|2021-09-01 07:48:20|1072.4||1072.4||1072.4||1072.4||0
1630482510000|2021-09-01 07:48:30|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.6|1072.2|0
1630482520000|2021-09-01 07:48:40|1072.8|1072.4|1073|1072.4|1073|1072.6|1072.8|1072.4|0
1630482530000|2021-09-01 07:48:50|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|0
1630482540000|2021-09-01 07:49:00|1072.6|1072.6|1072.8|1072.4|1073|1072.6|1072.6|1072.4|0
1630482550000|2021-09-01 07:49:10|1072.6||1072.6||1072.6||1072.6||0
1630482560000|2021-09-01 07:49:20|1072.8||1072.8||1072.8||1072.8||0
1630482570000|2021-09-01 07:49:30|1072.6||1072.6||1072.6||1072.6||0
1630482580000|2021-09-01 07:49:40|1072.8||1072.8||1072.8||1072.8||0
1630482590000|2021-09-01 07:49:50|1072.6|1072.2|1072.6|1072.4|1072.8|1072.4|1072.6|1072.2|0
1630482600000|2021-09-01 07:50:00|1072.8|1072.6|1073.6|1073.2|1073.6|1073.4|1072.8|1072.6|0
1630482610000|2021-09-01 07:50:10|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073|0
1630482620000|2021-09-01 07:50:20|1073.4|1073.4|1073.8|1073.4|1073.8|1073.4|1073.4|1073.4|0
1630482630000|2021-09-01 07:50:30|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|0
1630482640000|2021-09-01 07:50:40|1073.4||1073.4||1073.4||1073.4||0
1630482650000|2021-09-01 07:50:50|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.6|1073.2|0
1630482660000|2021-09-01 07:51:00|1073.4|1073.4|1073.6|1073.2|1073.6|1073.4|1073.4|1073.2|0
1630482670000|2021-09-01 07:51:10|1073.4||1073.6||1073.6||1073.4||0
1630482680000|2021-09-01 07:51:20|1073.4||1073.6||1073.6||1073.4||0
1630482700000|2021-09-01 07:51:40|1073.4|1073.4|1073.6|1073.4|1073.6|1073.4|1073.4|1073.4|0
1630482710000|2021-09-01 07:51:50|1073.8|1073.6|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|0
1630482720000|2021-09-01 07:52:00|1073.8|1073.4|1074.2|1073.6|1074.4|1074|1073.8|1073.4|0
1630482740000|2021-09-01 07:52:20|1074|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.8|0
1630482750000|2021-09-01 07:52:30|1074|1074|1074.6|1074.2|1074.8|1074.4|1074|1074|0
1630482760000|2021-09-01 07:52:40|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|0
1630482770000|2021-09-01 07:52:50|1074.4|1074|1074.6|1074|1074.6|1074.4|1074.2|1074|0
1630482780000|2021-09-01 07:53:00|1074.4|1074.2|1074.4|1074|1074.6|1074.4|1074.4|1074|0
1630482790000|2021-09-01 07:53:10|1074.2|1073.8|1074|1073.6|1074.2|1074|1074|1073.6|0
1630482800000|2021-09-01 07:53:20|1074.2|1073.8|1073.6|1073.2|1074.2|1073.8|1073.4|1073|0
1630482810000|2021-09-01 07:53:30|1073.4|1073|1073.2|1072.4|1073.4|1073.2|1073.2|1072.4|0
1630482820000|2021-09-01 07:53:40|1073|1072.2|1072.8|1072.4|1073|1072.4|1072.8|1072.2|0
1630482830000|2021-09-01 07:53:50|1072.6||1072.6||1072.8||1072.6||0
1630482840000|2021-09-01 07:54:00|1072.8|1072.2|1072.6|1072.4|1072.8|1072.4|1072.6|1072.2|0
1630482850000|2021-09-01 07:54:10|1072.4|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072.2|0
1630482860000|2021-09-01 07:54:20|1072.4||1072.4||1072.6||1072.4||0
1630482870000|2021-09-01 07:54:30|1072.2|1072|1072.6|1072.2|1072.6|1072.4|1072.2|1072|0
1630482880000|2021-09-01 07:54:40|1072.4||1072.6||1072.6||1072.4||0
1630482890000|2021-09-01 07:54:50|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1630482900000|2021-09-01 07:55:00|1072|1072.2|1072.4|1072|1072.4|1072.2|1072|1071.6|0
1630482920000|2021-09-01 07:55:20|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072|0
1630482930000|2021-09-01 07:55:30|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1630482940000|2021-09-01 07:55:40|1072.8|1072.4|1073|1072.6|1073|1072.8|1072.6|1072.4|0
1630482950000|2021-09-01 07:55:50|1073.2|1072.4|1072.6|1072.4|1073.2|1072.6|1072.6|1072.4|0
1630482960000|2021-09-01 07:56:00|1072.8|1072.2|1072.8|1072.6|1072.8|1072.6|1072.4|1072.2|0
1630482970000|2021-09-01 07:56:10|1073|1072.8|1073|1072.6|1073|1072.8|1073|1072.4|0
1630482980000|2021-09-01 07:56:20|1072.8|1072.4|1073.2|1072.8|1073.2|1072.8|1072.8|1072.2|0
1630482990000|2021-09-01 07:56:30|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1073|1072.6|0
1630483000000|2021-09-01 07:56:40|1072.8|1072.6|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|0
1630483010000|2021-09-01 07:56:50|1073|1072.6|1073|1072.6|1073|1072.8|1073|1072.6|0
1630483020000|2021-09-01 07:57:00|1073.2|1072.8|1073.4|1073|1073.4|1073.2|1073.2|1072.8|0
1630483030000|2021-09-01 07:57:10||1073.2||1073||1073.2||1073|0
1630483040000|2021-09-01 07:57:20|1073.2|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|0
1630483050000|2021-09-01 07:57:30|1073|1072.6|1072.6|1072.2|1073|1072.6|1072.6|1072.2|0
1630483060000|2021-09-01 07:57:40|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1630483070000|2021-09-01 07:57:50|1072.2|1071.8|1072.2|1072|1072.2|1072|1072|1071.8|0
1630483080000|2021-09-01 07:58:00|1072.4|1072.2|1072.4|1072|1072.4|1072.2|1072.4|1072|0
1630483110000|2021-09-01 07:58:30|1072.2|1071.8|1072.4|1072|1072.4|1072|1072|1071.8|0
1630483120000|2021-09-01 07:58:40|1072.6|1072.2|1072.8|1072.6|1073|1072.6|1072.6|1072.2|0
1630483130000|2021-09-01 07:58:50|1073|1072.4|1072.8|1072.4|1073|1072.4|1072.8|1072.4|0
1630483140000|2021-09-01 07:59:00|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.4|0
1630483150000|2021-09-01 07:59:10|1073.2|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|0
1630483160000|2021-09-01 07:59:20|1073.2|1072.8|1073.6|1073.2|1073.6|1073.2|1073.2|1072.8|0
1630483170000|2021-09-01 07:59:30|1073.4|1073|1073.4|1073|1073.6|1073.2|1073.4|1073|0
1630483190000|2021-09-01 07:59:50|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1630483200000|2021-09-01 08:00:00|1073.4|1073|1073.4|1073|1073.4|1073|1073|1072.6|0
1630483210000|2021-09-01 08:00:10|1073.2|1072.8|1073.4|1072.8|1073.4|1072.8|1073.2|1072.8|0
1630483220000|2021-09-01 08:00:20|1073.2||1073.2||1073.2||1073.2||0
1630483230000|2021-09-01 08:00:30|1073.4||1073.2||1073.4||1073.2||0
1630483260000|2021-09-01 08:01:00|1073|1072.6|1072.6|1072.2|1073|1072.8|1072.2|1072|0
1630483270000|2021-09-01 08:01:10|1072.4|1071.8|1072.4|1072|1072.6|1072|1072.4|1071.8|0
1630483280000|2021-09-01 08:01:20|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.6|1072.2|0
1630483290000|2021-09-01 08:01:30||1072||1072||1072||1072|0
1630483300000|2021-09-01 08:01:40|1072.4||1072.4||1072.4||1072.4||0
1630483320000|2021-09-01 08:02:00|1072.2|1071.6|1072.2|1071.8|1072.2|1071.8|1071.8|1071.6|0
1630483350000|2021-09-01 08:02:30|1072|1072|1072.2|1072|1072.2|1072|1072|1071.8|0
1630483360000|2021-09-01 08:02:40|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.8|0
1630483370000|2021-09-01 08:02:50|1072||1072||1072||1072||0
1630483380000|2021-09-01 08:03:00|1072.2||1072||1072.2||1072||0
1630483390000|2021-09-01 08:03:10|1072.2|1072|1072.2|1071.8|1072.2|1072|1072.2|1071.8|0
1630483400000|2021-09-01 08:03:20|1072|1072|1072.2|1071.8|1072.4|1072|1072|1071.8|0
1630483410000|2021-09-01 08:03:30||1072||1072||1072||1072|0
1630483420000|2021-09-01 08:03:40|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.8|0
1630483430000|2021-09-01 08:03:50|1072|1071.6|1071.8|1071.6|1072.2|1071.8|1071.8|1071.6|0
1630483440000|2021-09-01 08:04:00|1071.6|1071.4|1072|1071.6|1072.2|1071.8|1071.4|1071.2|0
1630483480000|2021-09-01 08:04:40|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1630483490000|2021-09-01 08:04:50|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1630483500000|2021-09-01 08:05:00|1072.2|1071.8|1072.4|1072|1072.4|1072.2|1072|1071.8|0
1630483510000|2021-09-01 08:05:10|1072.6|1072.2|1073.2|1072.8|1073.4|1073|1072.4|1072|0
1630483520000|2021-09-01 08:05:20|1073.4|1073|1073.4|1072.8|1073.6|1073.2|1073.2|1072.8|0
1630483530000|2021-09-01 08:05:30|1073.6|1073|1073.2|1072.8|1073.6|1073.2|1073.2|1072.8|0
1630483540000|2021-09-01 08:05:40|1073.4|1073|1073.2|1072.8|1073.6|1073.2|1073|1072.6|0
1630483550000|2021-09-01 08:05:50|1073|1072.6|1072.8|1072.2|1073|1072.8|1072.8|1072.2|0
1630483560000|2021-09-01 08:06:00|1072.6|1072|1071.8|1071.4|1072.6|1072.2|1071.8|1071.4|0
1630483570000|2021-09-01 08:06:10|1072|1071.6|1071.8|1071.4|1072|1071.8|1071.8|1071.4|0
1630483580000|2021-09-01 08:06:20|1071.6|1071.2|1071|1070.8|1071.8|1071.2|1070.8|1070.4|0
1630483590000|2021-09-01 08:06:30|1071.2|1071|1071.2|1071|1071.4|1071.2|1071.2|1070.8|0
1630483600000|2021-09-01 08:06:40|1071.4|1071.2|1072|1071.8|1072.2|1072|1071.4|1070.8|0
1630483610000|2021-09-01 08:06:50|1072.2|1071.6|1071.4|1071|1072.2|1072|1071.2|1070.8|0
1630483620000|2021-09-01 08:07:00|1071.2|1071.2|1071.8|1071.2|1071.8|1071.4|1071.2|1070.8|0
1630483630000|2021-09-01 08:07:10|1071.6|1071.4|1072|1071.6|1072|1071.6|1071.6|1071.2|0
1630483640000|2021-09-01 08:07:20|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1630483650000|2021-09-01 08:07:30|1071.4|1071|1071.6|1071.2|1071.8|1071.4|1071.2|1071|0
1630483660000|2021-09-01 08:07:40|1071.8|1071|1072|1071.6|1072|1071.6|1071.6|1071|0
1630483670000|2021-09-01 08:07:50|1071.8|1071.4|1072|1071.4|1072|1071.4|1071.8|1071.4|0
1630483680000|2021-09-01 08:08:00|1071.8|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1630483690000|2021-09-01 08:08:10|1071.6|1071.2|1071.4|1071|1071.8|1071.4|1071.4|1071|0
1630483700000|2021-09-01 08:08:20|1071.6|1071.2|1071.4|1071|1071.8|1071.2|1071.4|1071|0
1630483710000|2021-09-01 08:08:30|1071.2|1070.8|1070.8|1070.4|1071.2|1070.8|1070.8|1070.4|0
1630483720000|2021-09-01 08:08:40|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.6|1070.4|0
1630483730000|2021-09-01 08:08:50|1070.6||1070.8||1070.8||1070.6||0
1630483740000|2021-09-01 08:09:00|1070.6|1070.2|1070.4|1070.2|1070.8|1070.2|1070.4|1070|0
1630483750000|2021-09-01 08:09:10||1070||1070.2||1070.2||1070|0
1630483760000|2021-09-01 08:09:20|1070.6|1070.4|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|0
1630483770000|2021-09-01 08:09:30|1070.8|1070.4|1070.4|1070.2|1070.8|1070.4|1070|1069.8|0
1630483780000|2021-09-01 08:09:40|1070.6|1070.4|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|0
1630483790000|2021-09-01 08:09:50|1071|1070.4|1071.4|1071|1071.6|1071.2|1071|1070.2|0
1630483800000|2021-09-01 08:10:00|1071.6|1071.2|1072|1071.6|1072.2|1071.6|1071.6|1071.2|0
1630483810000|2021-09-01 08:10:10|1072.2|1071.8|1072.4|1072|1072.6|1072.2|1072|1071.8|0
1630483820000|2021-09-01 08:10:20|1072.2|1071.8|1072.6|1072|1072.6|1072|1072.2|1071.8|0
1630483830000|2021-09-01 08:10:30|1072.4|1071.8|1072.4|1071.8|1072.4|1072|1072.2|1071.8|0
1630483840000|2021-09-01 08:10:40|1072.6|1072|1072.6|1072.2|1072.6|1072.4|1072.6|1072|0
1630483850000|2021-09-01 08:10:50|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.8|1072.2|0
1630483860000|2021-09-01 08:11:00|1073|1072.8|1073.2|1072.8|1073.4|1073|1073|1072.8|0
1630483870000|2021-09-01 08:11:10|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|0
1630483880000|2021-09-01 08:11:20|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|0
1630483890000|2021-09-01 08:11:30||1073||1073||1073||1072.8|0
1630483900000|2021-09-01 08:11:40|1073|1072.8|1072.8|1072.6|1073|1072.8|1072.8|1072.6|0
1630483910000|2021-09-01 08:11:50|1073|1072.4|1072.8|1072.4|1073|1072.6|1072.6|1072.2|0
1630483920000|2021-09-01 08:12:00||1072.6||1072.4||1072.6||1072.4|0
1630483930000|2021-09-01 08:12:10|1072.6|1072.2|1072.4|1072|1072.6|1072.4|1072.4|1072|0
1630483940000|2021-09-01 08:12:20|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1630483950000|2021-09-01 08:12:30|1072.8|1072.4|1073|1072.4|1073|1072.4|1072.6|1072.2|0
1630483960000|2021-09-01 08:12:40||1072.6||1072.8||1072.8||1072.6|0
1630483970000|2021-09-01 08:12:50|1073.2|1073|1073.2|1072.8|1073.4|1073|1072.8|1072.4|0
1630483990000|2021-09-01 08:13:10|1073.4|1073|1073.8|1073.4|1073.8|1073.6|1073.4|1073|0
1630484010000|2021-09-01 08:13:30|1074|1073.6|1073.8|1073.4|1074|1073.8|1073.8|1073.4|0
1630484020000|2021-09-01 08:13:40|1074|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.6|0
1630484030000|2021-09-01 08:13:50|1074|1073.8|1074.4|1073.8|1074.6|1074.2|1074|1073.8|0
1630484040000|2021-09-01 08:14:00|1074.2|1074|1074.4|1073.8|1074.4|1074|1074.2|1073.8|0
1630484050000|2021-09-01 08:14:10|1074.2|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|0
1630484060000|2021-09-01 08:14:20|1074.4|1074|1074.4|1074|1074.4|1074|1074|1074|0
1630484070000|2021-09-01 08:14:30|1074|1073.8|1074.8|1074.4|1074.8|1074.4|1074|1073.8|0
1630484080000|2021-09-01 08:14:40|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1630484090000|2021-09-01 08:14:50|1075|1074.6|1075.2|1074.8|1075.4|1075|1074.8|1074.4|0
1630484100000|2021-09-01 08:15:00|1075.4|1075|1075.4|1075|1075.6|1075.2|1075|1074.8|0
1630484110000|2021-09-01 08:15:10|1075.2||1075.4||1075.4||1075.2||0
1630484120000|2021-09-01 08:15:20|1075.6|1074.8|1075.2|1074.8|1075.6|1075|1075|1074.6|0
1630484130000|2021-09-01 08:15:30||1075||1074.8||1075||1074.8|0
1630484140000|2021-09-01 08:15:40|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|0
1630484150000|2021-09-01 08:15:50|1075.4||1075.6||1075.6||1075.4||0
1630484160000|2021-09-01 08:16:00|1075.4||1075.6||1075.6||1075.4||0
1630484170000|2021-09-01 08:16:10|1075.4||1075.6||1075.6||1075.4||0
1630484180000|2021-09-01 08:16:20|1075.4|1075|1075.4|1075|1075.6|1075.2|1075.2|1075|0
1630484190000|2021-09-01 08:16:30|1075.6|1075.2|1075.8|1075.6|1076|1075.6|1075.6|1075|0
1630484200000|2021-09-01 08:16:40|1075.6|1075.4|1074.8|1074.4|1075.6|1075.4|1074.6|1074.4|0
1630484210000|2021-09-01 08:16:50|1075|1074.6|1075.6|1075.4|1075.6|1075.4|1075|1074.6|0
1630484220000|2021-09-01 08:17:00|1075.8|1075.6|1075.8|1075.4|1076|1075.6|1075.6|1075.2|0
1630484230000|2021-09-01 08:17:10|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1630484240000|2021-09-01 08:17:20|1075.6|1075.2|1075.8|1075.6|1075.8|1075.6|1075.6|1075.2|0
1630484250000|2021-09-01 08:17:30|1076||1076||1076||1076||0
1630484260000|2021-09-01 08:17:40|1075.8||1075.8||1075.8||1075.8||0
1630484270000|2021-09-01 08:17:50|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|0
1630484290000|2021-09-01 08:18:10|1075.4|1075|1075.4|1074.8|1075.4|1075|1075|1074.6|0
1630484300000|2021-09-01 08:18:20|1075.2|1075|1075.4|1075|1075.6|1075.2|1075.2|1074.8|0
1630484320000|2021-09-01 08:18:40|1075.2||1075.4||1075.4||1075.2||0
1630484330000|2021-09-01 08:18:50|1075.2|1074.8|1075.2|1074.6|1075.4|1074.8|1075|1074.6|0
1630484340000|2021-09-01 08:19:00|1075|1074.8|1075|1074.6|1075|1075|1074.8|1074.4|0
1630484350000|2021-09-01 08:19:10|1074.8|1074.4|1074.6|1074.4|1074.8|1074.4|1074.6|1074.4|0
1630484360000|2021-09-01 08:19:20|1074.8|1074.6|1074.6|1074|1074.8|1074.6|1074.6|1074|0
1630484380000|2021-09-01 08:19:40|1074.4|1073.8|1074.2|1073.6|1074.4|1073.8|1074.2|1073.6|0
1630484390000|2021-09-01 08:19:50|1074.4|1073.8|1074.2|1073.8|1074.4|1074|1074.2|1073.8|0
1630484400000|2021-09-01 08:20:00|1074||1074||1074||1074||0
1630484410000|2021-09-01 08:20:10|1074.2|1074|1074.4|1074|1074.4|1074.2|1074.2|1073.8|0
1630484420000|2021-09-01 08:20:20|1074.2|1074.2|1074.4|1074|1074.4|1074.2|1074.2|1074|0
1630484430000|2021-09-01 08:20:30|1074.2||1074.2||1074.4||1074.2||0
1630484440000|2021-09-01 08:20:40|1074|1073.8|1074.2|1074|1074.2|1074|1074|1073.8|0
1630484450000|2021-09-01 08:20:50|1074.4|1074.2|1074.6|1074.2|1074.8|1074.4|1074.4|1074|0
1630484460000|2021-09-01 08:21:00|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.4|1074.2|0
1630484470000|2021-09-01 08:21:10|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.4|1074.2|0
1630484480000|2021-09-01 08:21:20|1074.4|1074|1074.2|1074|1074.4|1074|1074.2|1074|0
1630484490000|2021-09-01 08:21:30|1074.4|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1074|0
1630484500000|2021-09-01 08:21:40|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|0
1630484510000|2021-09-01 08:21:50|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1630484520000|2021-09-01 08:22:00|1074.4|1074|1074.2|1074|1074.6|1074.2|1074.2|1074|0
1630484530000|2021-09-01 08:22:10|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.8|0
1630484540000|2021-09-01 08:22:20|1073.8|1073.6|1074|1073.4|1074|1073.8|1073.6|1073.2|0
1630484550000|2021-09-01 08:22:30|1073.8|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1630484560000|2021-09-01 08:22:40|1073.6|1073.6|1073.6|1073.2|1073.6|1073.6|1073.6|1073.2|0
1630484570000|2021-09-01 08:22:50|1073.8|1073|1073.8|1073.2|1073.8|1073.4|1073.8|1073|0
1630484580000|2021-09-01 08:23:00|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.4|1073.2|0
1630484590000|2021-09-01 08:23:10|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630484600000|2021-09-01 08:23:20||1073.4||1073.2||1073.4||1073.2|0
1630484610000|2021-09-01 08:23:30|1073.8|1073.4|1073.6|1073.2|1073.8|1073.6|1073.4|1073.2|0
1630484620000|2021-09-01 08:23:40|1073.4|1073|1073|1072.8|1073.6|1073.2|1073|1072.8|0
1630484630000|2021-09-01 08:23:50|1073.2|1073|1073.4|1073|1073.4|1073|1073|1072.8|0
1630484650000|2021-09-01 08:24:10|1073.2|1073.2|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|0
1630484660000|2021-09-01 08:24:20|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|0
1630484670000|2021-09-01 08:24:30|1073||1073.2||1073.2||1073||0
1630484680000|2021-09-01 08:24:40|1073||1073||1073||1073||0
1630484690000|2021-09-01 08:24:50|1072.8|1072.6|1072.8|1072.4|1073|1072.8|1072.8|1072.4|0
1630484700000|2021-09-01 08:25:00|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|0
1630484710000|2021-09-01 08:25:10|1073|1072.6|1073.2|1073|1073.4|1073|1073|1072.6|0
1630484720000|2021-09-01 08:25:20|1073.4||1073.4||1073.4||1073.2||0
1630484730000|2021-09-01 08:25:30|1073.2|1073.2|1073.2|1073|1073.4|1073.2|1073.2|1073|0
1630484740000|2021-09-01 08:25:40|1073|1072.8|1073.2|1072.8|1073.2|1073|1073|1072.8|0
1630484750000|2021-09-01 08:25:50|1073|1072.6|1072.6|1072.4|1073|1072.8|1072.6|1072.4|0
1630484760000|2021-09-01 08:26:00|1072.8|1072.2|1072.4|1072|1072.8|1072.2|1072.4|1072|0
1630484780000|2021-09-01 08:26:20|1072.2|1071.8|1072.2|1071.8|1072.6|1072.2|1071.8|1071.6|0
1630484790000|2021-09-01 08:26:30|1072|1071.6|1071.4|1071|1072.2|1071.6|1071.2|1070.8|0
1630484800000|2021-09-01 08:26:40|1071.2|1070.8|1071.4|1070.8|1071.4|1071|1071|1070.8|0
1630484810000|2021-09-01 08:26:50|1071.2|1071|1070.8|1070.4|1071.2|1071|1070.6|1070.4|0
1630484820000|2021-09-01 08:27:00|1070.6||1070.6||1070.6||1070.6||0
1630484830000|2021-09-01 08:27:10|1070.4|1070.2|1070.8|1070.4|1070.8|1070.4|1070.4|1070.2|0
1630484840000|2021-09-01 08:27:20|1070.6|1070|1070.4|1070|1070.6|1070.4|1070.2|1070|0
1630484850000|2021-09-01 08:27:30|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1630484860000|2021-09-01 08:27:40|1070|1069.8|1070|1069.8|1070|1069.8|1069.8|1069.6|0
1630484870000|2021-09-01 08:27:50|1070.2|1070|1071.2|1070.8|1071.2|1070.8|1070.2|1069.8|0
1630484880000|2021-09-01 08:28:00|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.6|1070.2|0
1630484890000|2021-09-01 08:28:10|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.6|1070.4|0
1630484910000|2021-09-01 08:28:30|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.6|1070.2|0
1630484920000|2021-09-01 08:28:40||1070.2||1070.4||1070.4||1070.2|0
1630484930000|2021-09-01 08:28:50|1070.6|1070.2|1070.4|1070.2|1070.6|1070.4|1070.4|1070.2|0
1630484940000|2021-09-01 08:29:00|1070.2|1070|1070.2|1069.8|1070.2|1070|1070.2|1069.6|0
1630484950000|2021-09-01 08:29:10|1070|1070|1070|1069.8|1070|1070|1070|1069.8|0
1630484970000|2021-09-01 08:29:30|1070.2|1070|1070|1069.8|1070.2|1070|1069.8|1069.6|0
1630484980000|2021-09-01 08:29:40|1069.8|1069.6|1069.6|1069.4|1069.8|1069.6|1069.6|1069.2|0
1630484990000|2021-09-01 08:29:50|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1630485000000|2021-09-01 08:30:00|1069.8||1069.8||1069.8||1069.8||0
1630485010000|2021-09-01 08:30:10|1069.6|1069.4|1069.6|1069.4|1069.8|1069.4|1069.6|1069.4|0
1630485040000|2021-09-01 08:30:40|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|0
1630485080000|2021-09-01 08:31:20|1070.2|1069.8|1070.2|1069.6|1070.4|1070|1070.2|1069.6|0
1630485090000|2021-09-01 08:31:30|1070|1069.8|1069.8|1069.6|1070|1069.8|1069.8|1069.6|0
1630485100000|2021-09-01 08:31:40|1070|1069.8|1070|1069.6|1070|1069.8|1070|1069.6|0
1630485110000|2021-09-01 08:31:50|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.4|0
1630485120000|2021-09-01 08:32:00|1070.2|1069.8|1070.4|1070|1070.4|1070|1070|1069.8|0
1630485130000|2021-09-01 08:32:10|1070.6|1070.2|1071.2|1070.6|1071.2|1070.8|1070.4|1070.2|0
1630485140000|2021-09-01 08:32:20|1071|1070.8|1070.8|1070.6|1071|1070.8|1070.8|1070.6|0
1630485150000|2021-09-01 08:32:30|1070.6|1070.4|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|0
1630485160000|2021-09-01 08:32:40|1070.8|1070.4|1071.4|1071|1071.4|1071|1070.8|1070.4|0
1630485170000|2021-09-01 08:32:50|1071.6|1070.8|1071.6|1071|1071.6|1071.2|1071.6|1070.8|0
1630485180000|2021-09-01 08:33:00|1071.4|1070.8|1071.2|1070.8|1071.4|1070.8|1071.2|1070.8|0
1630485190000|2021-09-01 08:33:10|1071|1070.6|1070.6|1070.4|1071.2|1070.8|1070.6|1070.4|0
1630485200000|2021-09-01 08:33:20|1070.8||1070.6||1070.8||1070.6||0
1630485230000|2021-09-01 08:33:50|1070.8|1070.6|1071.2|1070.8|1071.2|1070.8|1070.8|1070.6|0
1630485240000|2021-09-01 08:34:00|1071.4|1071|1070.8|1070.6|1071.4|1071|1070.8|1070.6|0
1630485250000|2021-09-01 08:34:10|1071||1070.8||1071||1070.8||0
1630485260000|2021-09-01 08:34:20|1070.6|1070.4|1070.8|1070.6|1071|1070.6|1070.4|1070|0
1630485270000|2021-09-01 08:34:30|1071|1070.8|1071.4|1071|1071.4|1071|1071|1070.6|0
1630485280000|2021-09-01 08:34:40|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1630485290000|2021-09-01 08:34:50|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1630485300000|2021-09-01 08:35:00|1071.4|1071|1071.4|1071|1071.4|1071.2|1071.2|1070.8|0
1630485310000|2021-09-01 08:35:10|1071.6|1071.2|1071.8|1071.4|1072|1071.8|1071.6|1071.2|0
1630485320000|2021-09-01 08:35:20|1072|1071.6|1071.6|1071.2|1072|1071.6|1071.4|1071.2|0
1630485330000|2021-09-01 08:35:30|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|0
1630485340000|2021-09-01 08:35:40|1071.4|1071|1071.8|1071.4|1071.8|1071.4|1071.2|1071|0
1630485350000|2021-09-01 08:35:50|1072|1071.2|1072|1071.6|1072|1071.8|1071.8|1071.2|0
1630485360000|2021-09-01 08:36:00|1072.2|1071.8|1072.2|1072|1072.2|1072|1072.2|1071.6|0
1630485370000|2021-09-01 08:36:10|1072.4|1071.8|1072.2|1071.8|1072.4|1072|1072|1071.6|0
1630485380000|2021-09-01 08:36:20|1072.4|1071.6|1072.2|1071.8|1072.4|1071.8|1072.2|1071.6|0
1630485390000|2021-09-01 08:36:30|1072|1071.6|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1630485400000|2021-09-01 08:36:40|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|0
1630485410000|2021-09-01 08:36:50|1072|1071.6|1072|1071.6|1072.2|1071.8|1071.8|1071.6|0
1630485420000|2021-09-01 08:37:00|1072.2|1071.8|1072|1071.6|1072.4|1072|1072|1071.6|0
1630485430000|2021-09-01 08:37:10|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1630485440000|2021-09-01 08:37:20|1072.4|1072|1072.4|1072.2|1072.4|1072.2|1072.4|1072|0
1630485450000|2021-09-01 08:37:30|1072.2|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1630485460000|2021-09-01 08:37:40|1072|1072|1072.2|1071.8|1072.4|1072|1072|1071.8|0
1630485480000|2021-09-01 08:38:00|1072.4|1072|1072.2|1071.8|1072.4|1072|1072|1071.8|0
1630485490000|2021-09-01 08:38:10||1071.6||1071.6||1071.6||1071.6|0
1630485500000|2021-09-01 08:38:20|1072|1071.4|1071.6|1071.4|1072|1071.6|1071.6|1071.4|0
1630485510000|2021-09-01 08:38:30|1071.8|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1630485520000|2021-09-01 08:38:40|1071.6|1071.2|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|0
1630485530000|2021-09-01 08:38:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|0
1630485540000|2021-09-01 08:39:00|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1630485550000|2021-09-01 08:39:10|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071.2|0
1630485560000|2021-09-01 08:39:20|1071.6||1071.8||1071.8||1071.6||0
1630485570000|2021-09-01 08:39:30|1071.6||1071.6||1071.8||1071.6||0
1630485580000|2021-09-01 08:39:40|1071.8||1071.6||1071.8||1071.6||0
1630485590000|2021-09-01 08:39:50|1071.8||1071.8||1071.8||1071.6||0
1630485600000|2021-09-01 08:40:00|1071.6|1071.6|1072.2|1071.8|1072.2|1071.8|1071.6|1071.6|0
1630485610000|2021-09-01 08:40:10||1072||1072||1072||1072|0
1630485620000|2021-09-01 08:40:20|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.2|1072|0
1630485630000|2021-09-01 08:40:30|1072.4||1072.6||1072.6||1072.4||0
1630485640000|2021-09-01 08:40:40|1072.4|1072.4|1072.8|1072.4|1072.8|1072.6|1072.4|1072.2|0
1630485650000|2021-09-01 08:40:50|1072.6|1071.8|1072.6|1072.2|1072.6|1072.2|1072.2|1071.8|0
1630485660000|2021-09-01 08:41:00|1072.8|1072.4|1073|1072.8|1073.6|1073.2|1072.8|1072.4|0
1630485670000|2021-09-01 08:41:10|1072.8|1072.6|1073|1072.8|1073|1072.8|1072.8|1072.4|0
1630485680000|2021-09-01 08:41:20|1073.2||1073.2||1073.2||1073.2||0
1630485700000|2021-09-01 08:41:40|1073|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.6|0
1630485710000|2021-09-01 08:41:50|1073|1072.8|1073|1072.6|1073|1072.8|1073|1072.6|0
1630485720000|2021-09-01 08:42:00|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.6|0
1630485730000|2021-09-01 08:42:10|1073|1072.6|1073|1072.6|1073|1072.8|1073|1072.6|0
1630485740000|2021-09-01 08:42:20|1073.2|1072.8|1073.6|1073.2|1073.6|1073.2|1073|1072.8|0
1630485750000|2021-09-01 08:42:30|1073.8|1073.4|1073.8|1073.2|1073.8|1073.6|1073.8|1073.2|0
1630485760000|2021-09-01 08:42:40|1074|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1630485770000|2021-09-01 08:42:50|1073.8|1073.6|1073.6|1073.4|1073.8|1073.6|1073.6|1073.4|0
1630485780000|2021-09-01 08:43:00|1073.8|1073.2|1073.4|1073.2|1073.8|1073.4|1073.4|1073|0
1630485790000|2021-09-01 08:43:10|1073.6||1073.4||1073.6||1073.4||0
1630485800000|2021-09-01 08:43:20|1073.6||1073.4||1073.6||1073.4||0
1630485810000|2021-09-01 08:43:30|1073.2|1073|1073.2|1072.8|1073.4|1073.2|1073|1072.6|0
1630485820000|2021-09-01 08:43:40|1073|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.6|0
1630485830000|2021-09-01 08:43:50|1073|1072.8|1072.8|1072.6|1073|1072.8|1072.8|1072.6|0
1630485840000|2021-09-01 08:44:00||1072.4||1072.4||1072.6||1072.4|0
1630485850000|2021-09-01 08:44:10|1073|1072.6|1072.8|1072.6|1073.2|1072.8|1072.8|1072.4|0
1630485860000|2021-09-01 08:44:20|1073|1072.4|1073|1072.6|1073|1072.8|1073|1072.4|0
1630485870000|2021-09-01 08:44:30|1073.4|1073|1073.2|1072.8|1073.6|1073.2|1073.2|1072.8|0
1630485880000|2021-09-01 08:44:40|1073|1073|1073.2|1073|1073.2|1073|1073|1073|0
1630485890000|2021-09-01 08:44:50|1073.4|1073.2|1073.6|1073.2|1073.6|1073.4|1073.4|1073|0
1630485900000|2021-09-01 08:45:00|1073.8|1073.4|1073.8|1073.2|1074|1073.6|1073.6|1073.2|0
1630485910000|2021-09-01 08:45:10|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630485920000|2021-09-01 08:45:20|1073.4|1073|1073|1072.8|1073.6|1073.2|1073|1072.8|0
1630485930000|2021-09-01 08:45:30|1073.2|1073|1073.4|1073|1073.4|1073|1073|1072.8|0
1630485940000|2021-09-01 08:45:40||1072.8||1072.8||1073||1072.8|0
1630485950000|2021-09-01 08:45:50|1073.2||1073||1073.2||1073||0
1630485970000|2021-09-01 08:46:10|1072.8|1072.6|1073.4|1072.8|1073.4|1073|1072.8|1072.4|0
1630485980000|2021-09-01 08:46:20|1073.2|1072.6|1073|1072.6|1073.2|1072.8|1072.8|1072.6|0
1630486000000|2021-09-01 08:46:40|1072.8||1072.8||1073||1072.8||0
1630486020000|2021-09-01 08:47:00|1073|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.6|0
1630486030000|2021-09-01 08:47:10|1072.8|1072.6|1072.8|1072.6|1072.8|1072.6|1072.8|1072.6|0
1630486040000|2021-09-01 08:47:20|1073|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|0
1630486060000|2021-09-01 08:47:40|1072.8|1072.4|1072.8|1072.2|1072.8|1072.6|1072.6|1072.2|0
1630486070000|2021-09-01 08:47:50|1072.6|1072|1072.4|1072|1072.8|1072.2|1072.2|1071.8|0
1630486080000|2021-09-01 08:48:00|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1630486090000|2021-09-01 08:48:10|1072.4|1072|1072.6|1072|1072.6|1072.2|1072.4|1072|0
1630486100000|2021-09-01 08:48:20|1072.4|1072.2|1072.2|1072|1072.4|1072.2|1072.2|1072|0
1630486110000|2021-09-01 08:48:30|1072.4||1072.2||1072.4||1072.2||0
1630486120000|2021-09-01 08:48:40|1072|1071.8|1072|1071.8|1072|1071.8|1071.6|1071.4|0
1630486130000|2021-09-01 08:48:50|1071.8|1071.6|1071.8|1071.4|1072|1071.8|1071.8|1071.4|0
1630486140000|2021-09-01 08:49:00|1071.6|1071.6|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|0
1630486150000|2021-09-01 08:49:10|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1630486160000|2021-09-01 08:49:20|1071.6|1071.2|1071.8|1071.4|1072|1071.6|1071.6|1071.2|0
1630486170000|2021-09-01 08:49:30|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|0
1630486190000|2021-09-01 08:49:50|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072.2|1071.8|0
1630486200000|2021-09-01 08:50:00|1072|1071.6|1072.2|1071.6|1072.2|1071.6|1072|1071.6|0
1630486210000|2021-09-01 08:50:10|1072|1071.8|1071.8|1071.6|1072.2|1072|1071.8|1071.6|0
1630486220000|2021-09-01 08:50:20|1072|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.6|0
1630486230000|2021-09-01 08:50:30||1072||1072||1072||1072|0
1630486240000|2021-09-01 08:50:40|1072|1071.8|1072|1071.8|1072|1071.8|1072|1071.6|0
1630486260000|2021-09-01 08:51:00|1072.2|1072|1072|1071.8|1072.2|1072|1071.8|1071.4|0
1630486270000|2021-09-01 08:51:10|1071.8|1071.6|1072.4|1072|1072.4|1072|1071.8|1071.6|0
1630486280000|2021-09-01 08:51:20|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1630486290000|2021-09-01 08:51:30|1072.2|1072.2|1072.6|1072.2|1072.6|1072.2|1072.2|1072.2|0
1630486300000|2021-09-01 08:51:40|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1630486310000|2021-09-01 08:51:50|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|0
1630486320000|2021-09-01 08:52:00|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.6|1072.2|0
1630486330000|2021-09-01 08:52:10|1072.8|1072.4|1072.6|1072.2|1072.8|1072.6|1072.4|1072.2|0
1630486340000|2021-09-01 08:52:20|1072.4|1072|1072.6|1072|1072.6|1072.2|1072.4|1072|0
1630486350000|2021-09-01 08:52:30|1072.4|1071.8|1072.4|1071.8|1072.4|1072|1072.4|1071.8|0
1630486370000|2021-09-01 08:52:50|1072.2|1071.6|1072.6|1072.2|1072.8|1072.6|1072|1071.6|0
1630486380000|2021-09-01 08:53:00|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1630486390000|2021-09-01 08:53:10|1072.2|1072.2|1072.6|1072.2|1072.6|1072.4|1072.2|1072.2|0
1630486400000|2021-09-01 08:53:20|1072.4|1072.4|1072.6|1072.2|1072.6|1072.4|1072.4|1072.2|0
1630486410000|2021-09-01 08:53:30||1072.4||1072.4||1072.4||1072.4|0
1630486420000|2021-09-01 08:53:40|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072.2|0
1630486430000|2021-09-01 08:53:50|1072.4||1072.6||1072.6||1072.4||0
1630486440000|2021-09-01 08:54:00|1072.4|1072|1072.4|1072|1072.6|1072|1072.4|1072|0
1630486460000|2021-09-01 08:54:20|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072.2|1071.8|0
1630486470000|2021-09-01 08:54:30|1072|1072|1071.8|1071.4|1072.2|1072|1071.8|1071.4|0
1630486480000|2021-09-01 08:54:40|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1630486490000|2021-09-01 08:54:50|1071.6|1071.2|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|0
1630486500000|2021-09-01 08:55:00|1071.8|1071.4|1072.2|1071.8|1072.2|1071.8|1071.6|1071.4|0
1630486510000|2021-09-01 08:55:10|1072||1072||1072||1072||0
1630486520000|2021-09-01 08:55:20|1072.2|1072|1072.4|1072|1072.4|1072|1072|1071.8|0
1630486530000|2021-09-01 08:55:30||1071.8||1071.8||1071.8||1071.8|0
1630486540000|2021-09-01 08:55:40||1072||1071.8||1072||1071.8|0
1630486550000|2021-09-01 08:55:50||1072||1072||1072||1071.8|0
1630486560000|2021-09-01 08:56:00|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1630486570000|2021-09-01 08:56:10||1072||1071.8||1072||1071.8|0
1630486580000|2021-09-01 08:56:20|1072.4|1072|1072.2|1072|1072.4|1072.2|1072.2|1071.8|0
1630486590000|2021-09-01 08:56:30|1072.4|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1630486610000|2021-09-01 08:56:50|1072||1072.2||1072.2||1072||0
1630486620000|2021-09-01 08:57:00|1072||1072.2||1072.2||1072||0
1630486630000|2021-09-01 08:57:10|1072.4|1072|1072.2|1071.8|1072.6|1072.2|1072.2|1071.8|0
1630486640000|2021-09-01 08:57:20||1072||1072||1072||1072|0
1630486660000|2021-09-01 08:57:40|1072.4|1072.2|1072.4|1072.2|1072.6|1072.2|1072|1071.8|0
1630486670000|2021-09-01 08:57:50|1072.6||1072.6||1072.6||1072.6||0
1630486680000|2021-09-01 08:58:00|1072.4|1072|1072.2|1072|1072.4|1072|1072.2|1072|0
1630486690000|2021-09-01 08:58:10|1072.4|1072.2|1072.4|1072.2|1072.4|1072.2|1072.4|1072.2|0
1630486700000|2021-09-01 08:58:20|1072.2|1072|1072.2|1072|1072.2|1072|1072.2|1072|0
1630486710000|2021-09-01 08:58:30|1072.4|1072.2|1072.4|1072.2|1072.4|1072.2|1072.4|1072.2|0
1630486720000|2021-09-01 08:58:40|1072.6|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|0
1630486730000|2021-09-01 08:58:50|1073|1072.6|1073|1072.8|1073|1072.8|1073|1072.6|0
1630486740000|2021-09-01 08:59:00|1073.2|1072.6|1073|1072.6|1073.2|1072.8|1072.8|1072.6|0
1630486750000|2021-09-01 08:59:10|1072.8|1072.8|1072.8|1072.4|1073|1072.8|1072.6|1072.4|0
1630486760000|2021-09-01 08:59:20|1073|1072.8|1073|1072.8|1073.2|1072.8|1072.8|1072.4|0
1630486790000|2021-09-01 08:59:50|1073.2|1072.6|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|0
1630486800000|2021-09-01 09:00:00|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1073|1072.6|0
1630486810000|2021-09-01 09:00:10|1073||1073.2||1073.2||1073||0
1630486820000|2021-09-01 09:00:20|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|0
1630486840000|2021-09-01 09:00:40||1073||1073||1073||1073|0
1630486850000|2021-09-01 09:00:50|1073.4|1072.8|1073.6|1073|1073.6|1073.2|1073.4|1072.8|0
1630486860000|2021-09-01 09:01:00||1073.2||1073||1073.2||1073|0
1630486870000|2021-09-01 09:01:10|1073.4||1073.4||1073.4||1073.4||0
1630486880000|2021-09-01 09:01:20|1073.2||1073.2||1073.4||1073.2||0
1630486910000|2021-09-01 09:01:50|1073|1072.8|1073.2|1072.8|1073.2|1073|1073|1072.8|0
1630486920000|2021-09-01 09:02:00|1073|1073|1073.2|1072.8|1073.2|1073|1073|1072.8|0
1630486930000|2021-09-01 09:02:10|1073|1072.6|1072.6|1072.4|1073|1072.6|1072.6|1072.4|0
1630486940000|2021-09-01 09:02:20|1072.8|1072.2|1072.4|1072.2|1072.8|1072.2|1072.4|1072|0
1630486950000|2021-09-01 09:02:30|1072.2|1072|1072.2|1072|1072.2|1072|1072.2|1071.8|0
1630486960000|2021-09-01 09:02:40|1072.4|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1072|0
1630486970000|2021-09-01 09:02:50|1072.6|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072.2|0
1630486980000|2021-09-01 09:03:00||1072||1072.2||1072.2||1072|0
1630486990000|2021-09-01 09:03:10|1072.2|1072|1072|1071.4|1072.4|1072.2|1071.6|1071.2|0
1630487000000|2021-09-01 09:03:20|1071.8|1071.6|1072|1071.6|1072.2|1071.8|1071.8|1071.6|0
1630487020000|2021-09-01 09:03:40|1071.8|1071.4|1072|1071.4|1072|1071.4|1071.6|1071.2|0
1630487030000|2021-09-01 09:03:50|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.6|1071.2|0
1630487040000|2021-09-01 09:04:00|1071.6||1071.4||1071.6||1071.4||0
1630487050000|2021-09-01 09:04:10|1071.6|1071.4|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|0
1630487060000|2021-09-01 09:04:20|1071.4|1071|1071.4|1071|1071.6|1071|1071|1070.6|0
1630487070000|2021-09-01 09:04:30|1071.2|1070.8|1071|1070.8|1071.2|1071|1071|1070.8|0
1630487080000|2021-09-01 09:04:40|1071.2|1071|1071.2|1071|1071.4|1071|1071.2|1070.8|0
1630487090000|2021-09-01 09:04:50||1070.8||1070.8||1071||1070.8|0
1630487100000|2021-09-01 09:05:00|1071|1071|1071.8|1071.4|1071.8|1071.4|1071|1071|0
1630487110000|2021-09-01 09:05:10|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|0
1630487120000|2021-09-01 09:05:20|1071.8|1071.4|1072.4|1071.8|1072.4|1071.8|1071.6|1071.4|0
1630487130000|2021-09-01 09:05:30|1072.2|1071.6|1072|1071.6|1072.2|1071.8|1071.8|1071.4|0
1630487140000|2021-09-01 09:05:40|1072.2|1071.4|1071.8|1071.4|1072.2|1071.6|1071.8|1071.4|0
1630487150000|2021-09-01 09:05:50|1071.6|1071.6|1072|1071.6|1072|1071.8|1071.6|1071.4|0
1630487160000|2021-09-01 09:06:00|1071.8|1071.8|1072|1071.8|1072.2|1071.8|1071.8|1071.6|0
1630487170000|2021-09-01 09:06:10|1071.8|1071.6|1071.8|1071.6|1072|1071.6|1071.8|1071.4|0
1630487180000|2021-09-01 09:06:20|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.8|0
1630487190000|2021-09-01 09:06:30|1072.4|1072|1072|1071.4|1072.4|1072|1071.8|1071.4|0
1630487200000|2021-09-01 09:06:40|1071.8|1071.6|1071.8|1071.6|1072|1071.6|1071.8|1071.4|0
1630487210000|2021-09-01 09:06:50|1072|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|0
1630487220000|2021-09-01 09:07:00|1071.8|1071.4|1071.6|1071|1072|1071.6|1071.4|1071|0
1630487230000|2021-09-01 09:07:10|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.2|1071|0
1630487240000|2021-09-01 09:07:20|1071.4|1071|1071.4|1071|1071.6|1071.2|1071.4|1071|0
1630487250000|2021-09-01 09:07:30|1071.6|1071.2|1071.6|1071.4|1071.8|1071.6|1071.6|1071|0
1630487260000|2021-09-01 09:07:40|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.6|1071.2|0
1630487270000|2021-09-01 09:07:50|1071.8|1071.6|1072.2|1071.8|1072.2|1071.8|1071.8|1071.6|0
1630487280000|2021-09-01 09:08:00|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1071.8|1071.6|0
1630487290000|2021-09-01 09:08:10|1072|1071.6|1072|1071.6|1072.2|1071.8|1072|1071.4|0
1630487300000|2021-09-01 09:08:20|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071|0
1630487310000|2021-09-01 09:08:30|1072|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1630487320000|2021-09-01 09:08:40|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1630487330000|2021-09-01 09:08:50||1071.4||1071.6||1071.6||1071.4|0
1630487340000|2021-09-01 09:09:00|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1630487350000|2021-09-01 09:09:10|1071.8|1071.8|1071.8|1071.6|1072|1071.8|1071.8|1071.4|0
1630487360000|2021-09-01 09:09:20|1071.6|1071.4|1071.6|1071|1071.6|1071.6|1071.4|1071|0
1630487370000|2021-09-01 09:09:30|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1630487380000|2021-09-01 09:09:40|1071.4|1071|1071.2|1070.8|1071.6|1071.2|1071|1070.6|0
1630487390000|2021-09-01 09:09:50|1071|1070.6|1071.4|1070.8|1071.4|1071|1071|1070.6|0
1630487400000|2021-09-01 09:10:00|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|0
1630487410000|2021-09-01 09:10:10|1071|1070.6|1071|1070.4|1071|1070.6|1071|1070.4|0
1630487420000|2021-09-01 09:10:20|1070.8|1070.2|1071|1070.6|1071|1070.6|1070.4|1070.2|0
1630487430000|2021-09-01 09:10:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|0
1630487440000|2021-09-01 09:10:40|1070.6||1070.8||1071||1070.6||0
1630487450000|2021-09-01 09:10:50|1071|1070.6|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1630487460000|2021-09-01 09:11:00|1071.2||1071.2||1071.2||1071.2||0
1630487470000|2021-09-01 09:11:10|1071|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1630487480000|2021-09-01 09:11:20|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.4|0
1630487490000|2021-09-01 09:11:30|1070.8|1070.4|1070.4|1070|1070.8|1070.6|1070.4|1069.8|0
1630487500000|2021-09-01 09:11:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|0
1630487520000|2021-09-01 09:12:00|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.2|0
1630487530000|2021-09-01 09:12:10|1070.8|1070.4|1071|1070.4|1071|1070.4|1070.8|1070.2|0
1630487540000|2021-09-01 09:12:20|1070.8|1070.6|1071.2|1070.8|1071.2|1070.8|1070.8|1070.4|0
1630487550000|2021-09-01 09:12:30||1070.6||1070.6||1070.8||1070.6|0
1630487560000|2021-09-01 09:12:40|1071|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1630487570000|2021-09-01 09:12:50|1070.8|1070.4|1070.8|1070.6|1071|1070.6|1070.8|1070.4|0
1630487580000|2021-09-01 09:13:00|1070.6|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|0
1630487590000|2021-09-01 09:13:10|1070.6|1070.2|1070|1069.8|1070.6|1070.2|1070|1069.8|0
1630487600000|2021-09-01 09:13:20|1070.2|1070|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1630487610000|2021-09-01 09:13:30|1070.2||1070.2||1070.4||1070.2||0
1630487620000|2021-09-01 09:13:40|1070.4|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.8|0
1630487630000|2021-09-01 09:13:50|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1630487640000|2021-09-01 09:14:00|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|0
1630487650000|2021-09-01 09:14:10|1069.8|1069.4|1069.8|1069.4|1070|1069.6|1069.6|1069.4|0
1630487670000|2021-09-01 09:14:30||1069.6||1069.4||1069.6||1069.4|0
1630487690000|2021-09-01 09:14:50|1069.6|1069.6|1069.6|1069.4|1069.6|1069.6|1069.6|1069.4|0
1630487700000|2021-09-01 09:15:00|1069.4|1069.2|1069.4|1069.2|1069.4|1069.2|1069.2|1069|0
1630487710000|2021-09-01 09:15:10|1069.6|1069|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1630487720000|2021-09-01 09:15:20|1069.6||1069.4||1069.6||1069.4||0
1630487730000|2021-09-01 09:15:30|1069.2|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.6|0
1630487740000|2021-09-01 09:15:40|1069.2||1069.2||1069.2||1069.2||0
1630487750000|2021-09-01 09:15:50|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1630487760000|2021-09-01 09:16:00|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1630487770000|2021-09-01 09:16:10|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1630487800000|2021-09-01 09:16:40|1069.6|1069.2|1069.6|1069.4|1069.6|1069.4|1069.6|1069.2|0
1630487810000|2021-09-01 09:16:50|1069.8||1069.8||1069.8||1069.6||0
1630487820000|2021-09-01 09:17:00|1070|1069.6|1070|1069.8|1070|1069.8|1070|1069.6|0
1630487830000|2021-09-01 09:17:10|1069.8|1069.6|1069.8|1069.4|1070|1069.8|1069.8|1069.4|0
1630487850000|2021-09-01 09:17:30|1070|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.6|0
1630487860000|2021-09-01 09:17:40|1069.8|1069.4|1069.8|1069.4|1070|1069.4|1069.8|1069.4|0
1630487870000|2021-09-01 09:17:50|1070|1069.6|1070|1069.6|1070|1069.8|1070|1069.6|0
1630487880000|2021-09-01 09:18:00||1069.8||1069.8||1069.8||1069.8|0
1630487890000|2021-09-01 09:18:10||1069.6||1069.8||1069.8||1069.6|0
1630487900000|2021-09-01 09:18:20||1069.6||1069.8||1069.8||1069.6|0
1630487910000|2021-09-01 09:18:30|1070.2|1070|1070.6|1070.2|1070.6|1070.2|1070.2|1070|0
1630487920000|2021-09-01 09:18:40|1070.4|1070|1070.8|1070.4|1070.8|1070.4|1070.2|1070|0
1630487930000|2021-09-01 09:18:50|1071|1070.6|1071.4|1071|1071.4|1071|1071|1070.4|0
1630487940000|2021-09-01 09:19:00|1071.2|1070.8|1071.2|1071|1071.2|1071|1071.2|1070.8|0
1630487950000|2021-09-01 09:19:10|1071.4|1071.2|1071.8|1071.2|1071.8|1071.6|1071.4|1071|0
1630487960000|2021-09-01 09:19:20|1071.6|1071.4|1071.8|1071.6|1071.8|1071.6|1071.6|1071.4|0
1630487970000|2021-09-01 09:19:30|1071.6|1071.4|1071.6|1071.4|1071.8|1071.4|1071.6|1071.2|0
1630487980000|2021-09-01 09:19:40|1071.8|1071.2|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|0
1630488000000|2021-09-01 09:20:00|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|0
1630488010000|2021-09-01 09:20:10|1071.4||1071.6||1071.6||1071.4||0
1630488020000|2021-09-01 09:20:20|1071.8|1071.4|1071.6|1071.4|1071.8|1071.4|1071.6|1071.4|0
1630488030000|2021-09-01 09:20:30|1071.8||1071.8||1071.8||1071.8||0
1630488040000|2021-09-01 09:20:40|1072|1071.6|1072|1071.6|1072|1071.8|1071.8|1071.4|0
1630488050000|2021-09-01 09:20:50|1071.8||1071.8||1071.8||1071.8||0
1630488060000|2021-09-01 09:21:00|1071.6|1071.4|1071.2|1070.8|1071.8|1071.6|1071.2|1070.8|0
1630488070000|2021-09-01 09:21:10|1071.4|1071.2|1071.4|1070.8|1071.6|1071.2|1071.2|1070.8|0
1630488080000|2021-09-01 09:21:20|1071.2|1071|1071.4|1071.2|1071.4|1071.2|1071.2|1071|0
1630488090000|2021-09-01 09:21:30|1071.2|1071|1071.6|1071.2|1071.6|1071.4|1071.2|1070.8|0
1630488100000|2021-09-01 09:21:40|1071.2|1071|1071.2|1070.8|1071.2|1071|1071.2|1070.8|0
1630488120000|2021-09-01 09:22:00|1071.4|1071|1071.4|1071.2|1071.6|1071.4|1071.4|1071|0
1630488130000|2021-09-01 09:22:10|1071.6|1071|1071.4|1071|1071.6|1071.2|1071|1070.8|0
1630488140000|2021-09-01 09:22:20|1071.6|1071.2|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|0
1630488160000|2021-09-01 09:22:40|1071.4|1071|1070.6|1070.2|1071.4|1071.2|1070.2|1070|0
1630488170000|2021-09-01 09:22:50|1070.4|1070.4|1070.6|1070.2|1071|1070.6|1070.4|1070.2|0
1630488180000|2021-09-01 09:23:00|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.2|1070|0
1630488190000|2021-09-01 09:23:10|1070.4||1070.4||1070.4||1070.4||0
1630488200000|2021-09-01 09:23:20|1070.6|1070|1070.2|1069.8|1070.6|1070|1070|1069.6|0
1630488210000|2021-09-01 09:23:30|1070|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|0
1630488220000|2021-09-01 09:23:40|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1630488230000|2021-09-01 09:23:50|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|0
1630488240000|2021-09-01 09:24:00|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.2|1069.8|0
1630488250000|2021-09-01 09:24:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070|0
1630488270000|2021-09-01 09:24:30|1070.4|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|0
1630488280000|2021-09-01 09:24:40|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1630488290000|2021-09-01 09:24:50|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|0
1630488310000|2021-09-01 09:25:10|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1630488320000|2021-09-01 09:25:20|1071|1070.6|1070.6|1070.2|1071|1070.8|1070.6|1070.2|0
1630488330000|2021-09-01 09:25:30|1070.8|1070.4|1070.6|1070|1070.8|1070.4|1070.2|1069.8|0
1630488340000|2021-09-01 09:25:40||1070.2||1070.2||1070.4||1070.2|0
1630488350000|2021-09-01 09:25:50|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.4|1070|0
1630488370000|2021-09-01 09:26:10|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.4|0
1630488380000|2021-09-01 09:26:20|1069.8|1069.4|1070.6|1070.2|1070.6|1070.4|1069.8|1069.4|0
1630488390000|2021-09-01 09:26:30|1070.4|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|0
1630488400000|2021-09-01 09:26:40|1070.8|1070.4|1070.4|1070.2|1070.8|1070.4|1070.4|1070.2|0
1630488420000|2021-09-01 09:27:00|1070.2|1070|1070|1069.6|1070.4|1070|1070|1069.6|0
1630488440000|2021-09-01 09:27:20|1069.8|1069.4|1069.8|1069.6|1070|1069.6|1069.6|1069.2|0
1630488450000|2021-09-01 09:27:30|1070||1069.8||1070||1069.8||0
1630488460000|2021-09-01 09:27:40|1070|1069.8|1070|1069.8|1070.2|1069.8|1069.8|1069.8|0
1630488470000|2021-09-01 09:27:50|1070.2||1070||1070.2||1070||0
1630488490000|2021-09-01 09:28:10|1069.8|1069.6|1070|1069.8|1070|1069.8|1069.8|1069.4|0
1630488500000|2021-09-01 09:28:20|1070.2|1070|1070.2|1069.6|1070.4|1070|1070|1069.6|0
1630488510000|2021-09-01 09:28:30|1070.4|1069.8|1070.2|1069.8|1070.4|1069.8|1070.2|1069.8|0
1630488520000|2021-09-01 09:28:40|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1630488530000|2021-09-01 09:28:50|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1630488540000|2021-09-01 09:29:00|1070.6|1070.2|1070.4|1070.2|1070.6|1070.2|1070.2|1070|0
1630488570000|2021-09-01 09:29:30|1070.2|1070|1070.2|1070|1070.2|1070|1070.2|1069.8|0
1630488580000|2021-09-01 09:29:40|1070|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.4|0
1630488590000|2021-09-01 09:29:50|1069.8|1069.4|1069.6|1069.4|1069.8|1069.4|1069.6|1069.4|0
1630488600000|2021-09-01 09:30:00|1069.4|1069.2|1069.6|1069.4|1069.6|1069.4|1069.4|1069|0
1630488610000|2021-09-01 09:30:10|1069.8|1069.6|1069|1068.6|1069.8|1069.6|1069|1068.6|0
1630488620000|2021-09-01 09:30:20||1068.8||1068.6||1068.8||1068.6|0
1630488630000|2021-09-01 09:30:30|1069.2|1068.8|1069.4|1069|1069.4|1069.2|1069.2|1068.6|0
1630488640000|2021-09-01 09:30:40|1069.2|1068.8|1069.6|1069.2|1069.6|1069.2|1069.2|1068.8|0
1630488650000|2021-09-01 09:30:50|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.2|1069|0
1630488660000|2021-09-01 09:31:00||1069.2||1069||1069.2||1069|0
1630488670000|2021-09-01 09:31:10||1069.2||1069||1069.2||1069|0
1630488680000|2021-09-01 09:31:20|1069.6|1069.2|1070|1069.4|1070|1069.4|1069.6|1069|0
1630488690000|2021-09-01 09:31:30||1069.6||1069.6||1069.6||1069.6|0
1630488700000|2021-09-01 09:31:40|1069.8|1069.4|1069.8|1069.4|1070|1069.6|1069.6|1069.4|0
1630488710000|2021-09-01 09:31:50|1070|1069.6|1070|1069.4|1070|1069.8|1069.8|1069.4|0
1630488720000|2021-09-01 09:32:00|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1630488730000|2021-09-01 09:32:10||1069.8||1069.6||1069.8||1069.6|0
1630488740000|2021-09-01 09:32:20|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|0
1630488750000|2021-09-01 09:32:30|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|0
1630488760000|2021-09-01 09:32:40|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.4|1069|0
1630488790000|2021-09-01 09:33:10|1069.6|1069|1069.4|1069|1069.6|1069|1069.2|1068.8|0
1630488800000|2021-09-01 09:33:20||1069.2||1069.2||1069.2||1069|0
1630488810000|2021-09-01 09:33:30|1069.6||1069.4||1069.6||1069.4||0
1630488830000|2021-09-01 09:33:50|1069.2|1069|1069.2|1069|1069.2|1069|1069.2|1069|0
1630488840000|2021-09-01 09:34:00|1069|1068.8|1068.8|1068.4|1069.2|1069|1068.6|1068.4|0
1630488850000|2021-09-01 09:34:10|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.4|0
1630488860000|2021-09-01 09:34:20||1068.8||1068.6||1068.8||1068.6|0
1630488870000|2021-09-01 09:34:30|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1630488880000|2021-09-01 09:34:40|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1630488890000|2021-09-01 09:34:50||1068.4||1068.8||1068.8||1068.4|0
1630488900000|2021-09-01 09:35:00|1068.8|1068.6|1069|1068.6|1069|1068.8|1068.8|1068.4|0
1630488910000|2021-09-01 09:35:10|1068.8|1068.4|1068.8|1068.6|1069|1068.6|1068.8|1068.4|0
1630488920000|2021-09-01 09:35:20|1069|1068.4|1068.8|1068.6|1069|1068.6|1068.8|1068.4|0
1630488930000|2021-09-01 09:35:30|1068.6|1068.4|1068.4|1068|1068.8|1068.4|1068.4|1068|0
1630488950000|2021-09-01 09:35:50|1068.2|1067.8|1068.2|1068|1068.4|1068|1068.2|1067.8|0
1630488960000|2021-09-01 09:36:00|1068|1067.8|1068|1067.8|1068.2|1068|1068|1067.6|0
1630488970000|2021-09-01 09:36:10|1068.2|1068|1067.8|1067.6|1068.2|1068|1067.8|1067.6|0
1630488980000|2021-09-01 09:36:20|1067.6|1067.4|1067.6|1067.4|1067.6|1067.4|1067.6|1067.2|0
1630489000000|2021-09-01 09:36:40|1067.4|1067|1067.4|1066.8|1067.4|1067.2|1067.4|1066.8|0
1630489010000|2021-09-01 09:36:50|1067.2|1067|1067.4|1067|1067.6|1067.2|1067.2|1066.8|0
1630489020000|2021-09-01 09:37:00|1067.2|1067.2|1067.4|1067|1067.4|1067.2|1067.2|1067|0
1630489030000|2021-09-01 09:37:10|1067.2|1067.2|1067.6|1067|1067.6|1067.2|1067.2|1066.8|0
1630489040000|2021-09-01 09:37:20|1067.4||1067.4||1067.6||1067.4||0
1630489050000|2021-09-01 09:37:30|1067.6|1067.2|1067.4|1067|1067.6|1067.4|1067.4|1067|0
1630489060000|2021-09-01 09:37:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1630489080000|2021-09-01 09:38:00|1067.4|1067|1067.4|1067|1067.4|1067|1067|1066.6|0
1630489090000|2021-09-01 09:38:10|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.6|1066.2|0
1630489100000|2021-09-01 09:38:20|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.6|1066|0
1630489110000|2021-09-01 09:38:30|1066.4|1065.8|1066.4|1066|1066.4|1066.2|1066.2|1065.8|0
1630489120000|2021-09-01 09:38:40|1066.2|1066.2|1065.8|1065.4|1066.4|1066.2|1065.4|1065.2|0
1630489130000|2021-09-01 09:38:50|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1630489140000|2021-09-01 09:39:00|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1630489150000|2021-09-01 09:39:10|1065.6|1065.2|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|0
1630489160000|2021-09-01 09:39:20|1065.4|1065.2|1065.2|1065|1065.4|1065.2|1065|1064.8|0
1630489170000|2021-09-01 09:39:30|1065|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.4|0
1630489180000|2021-09-01 09:39:40|1064.8||1065||1065||1064.8||0
1630489190000|2021-09-01 09:39:50|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|0
1630489200000|2021-09-01 09:40:00|1064.8|1065|1065.4|1065.2|1065.6|1065.2|1064.8|1064.6|0
1630489210000|2021-09-01 09:40:10|1065.6|1065|1065.2|1065|1065.6|1065.2|1065.2|1065|0
1630489230000|2021-09-01 09:40:30|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|0
1630489240000|2021-09-01 09:40:40|1065|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.4|0
1630489250000|2021-09-01 09:40:50|1065.2||1065.2||1065.2||1065.2||0
1630489280000|2021-09-01 09:41:20|1065||1065||1065||1064.8||0
1630489290000|2021-09-01 09:41:30|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1630489300000|2021-09-01 09:41:40|1065|1065|1065.2|1064.8|1065.2|1065|1065|1064.8|0
1630489310000|2021-09-01 09:41:50|1065||1065.2||1065.2||1065||0
1630489320000|2021-09-01 09:42:00|1065|1064.6|1065|1064.4|1065|1064.6|1064.6|1064.2|0
1630489330000|2021-09-01 09:42:10|1064.8|1064.8|1065|1064.8|1065|1064.8|1064.8|1064.4|0
1630489340000|2021-09-01 09:42:20|1064.8|1064.6|1064.8|1064.4|1065|1064.8|1064.8|1064.4|0
1630489360000|2021-09-01 09:42:40|1064.6|1064.2|1064.6|1064|1064.6|1064.4|1064.6|1064|0
1630489370000|2021-09-01 09:42:50|1064.4|1063.8|1064|1063.4|1064.4|1063.8|1063.8|1063.4|0
1630489380000|2021-09-01 09:43:00|1064.2|1063.6|1064.2|1063.8|1064.2|1064|1064.2|1063.6|0
1630489390000|2021-09-01 09:43:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1630489400000|2021-09-01 09:43:20|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1630489420000|2021-09-01 09:43:40|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1630489430000|2021-09-01 09:43:50|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1630489440000|2021-09-01 09:44:00|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1630489450000|2021-09-01 09:44:10|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|0
1630489460000|2021-09-01 09:44:20|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|0
1630489470000|2021-09-01 09:44:30|1063.4|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|0
1630489480000|2021-09-01 09:44:40|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1630489490000|2021-09-01 09:44:50|1063.4|1063|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|0
1630489500000|2021-09-01 09:45:00|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.2|1063|0
1630489510000|2021-09-01 09:45:10|1063.4|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|0
1630489530000|2021-09-01 09:45:30|1063|1062.2|1062.8|1062.4|1063|1062.4|1062.8|1062.2|0
1630489540000|2021-09-01 09:45:40|1062.6|1062.6|1062.8|1062.6|1062.8|1062.6|1062.6|1062.6|0
1630489560000|2021-09-01 09:46:00|1062.6|1062.4|1062.6|1062|1062.8|1062.6|1062.4|1062|0
1630489570000|2021-09-01 09:46:10|1062.4|1062.2|1062.2|1061.8|1062.4|1062.2|1062.2|1061.8|0
1630489580000|2021-09-01 09:46:20|1062.4|1062|1062.6|1062|1062.6|1062|1062.2|1061.8|0
1630489590000|2021-09-01 09:46:30|1062.4||1062.4||1062.4||1062.4||0
1630489600000|2021-09-01 09:46:40|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.6|0
1630489610000|2021-09-01 09:46:50|1062.4|1061.6|1062|1061.4|1062.4|1061.6|1061.8|1061.4|0
1630489620000|2021-09-01 09:47:00||1061.6||1061.6||1061.6||1061.6|0
1630489630000|2021-09-01 09:47:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1630489640000|2021-09-01 09:47:20|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1630489650000|2021-09-01 09:47:30|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1061.8|0
1630489660000|2021-09-01 09:47:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1630489670000|2021-09-01 09:47:50|1062.4|1062.4|1062.6|1062.4|1062.6|1062.4|1062.4|1062.4|0
1630489690000|2021-09-01 09:48:10|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|0
1630489710000|2021-09-01 09:48:30|1062.8|1062.4|1062.6|1062.4|1063|1062.4|1062.6|1062.4|0
1630489720000|2021-09-01 09:48:40|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1630489730000|2021-09-01 09:48:50|1062.6|1062.4|1063.4|1062.8|1063.4|1063|1062.6|1062.4|0
1630489740000|2021-09-01 09:49:00|1063.6|1063|1063.4|1063|1063.6|1063.2|1063.2|1062.8|0
1630489750000|2021-09-01 09:49:10|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1063.2|1062.6|0
1630489760000|2021-09-01 09:49:20|1063|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1630489770000|2021-09-01 09:49:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.6|0
1630489780000|2021-09-01 09:49:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1630489790000|2021-09-01 09:49:50|1063.4|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1630489800000|2021-09-01 09:50:00|1063.6|1063.2|1063.4|1063.2|1063.8|1063.6|1063.4|1063.2|0
1630489810000|2021-09-01 09:50:10|1063.2|1063|1063.2|1062.8|1063.2|1063.2|1063.2|1062.8|0
1630489820000|2021-09-01 09:50:20|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1630489830000|2021-09-01 09:50:30|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1630489840000|2021-09-01 09:50:40|1063.2|1062.8|1063.2|1062.6|1063.4|1063|1063.2|1062.6|0
1630489850000|2021-09-01 09:50:50|1063||1063||1063.2||1063||0
1630489870000|2021-09-01 09:51:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|0
1630489880000|2021-09-01 09:51:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1630489890000|2021-09-01 09:51:30|1062.4||1062.4||1062.4||1062.4||0
1630489900000|2021-09-01 09:51:40|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|0
1630489910000|2021-09-01 09:51:50|1062.8|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.4|0
1630489920000|2021-09-01 09:52:00|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1630489930000|2021-09-01 09:52:10|1063.2|1062.6|1062.8|1062.4|1063.2|1062.6|1062.8|1062.4|0
1630489950000|2021-09-01 09:52:30|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.6|0
1630489960000|2021-09-01 09:52:40|1063|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1630489980000|2021-09-01 09:53:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1630489990000|2021-09-01 09:53:10|1062.8|1062.4|1062.4|1062.2|1062.8|1062.4|1062.4|1062.2|0
1630490000000|2021-09-01 09:53:20|1062.6||1062.4||1062.6||1062.4||0
1630490010000|2021-09-01 09:53:30|1062.6||1062.4||1062.6||1062.4||0
1630490020000|2021-09-01 09:53:40|1062.2|1062|1062.4|1062|1062.6|1062|1062.2|1061.8|0
1630490030000|2021-09-01 09:53:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1630490040000|2021-09-01 09:54:00|1062.4|1062|1062.6|1062.2|1062.6|1062.4|1062.4|1062|0
1630490050000|2021-09-01 09:54:10|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1630490060000|2021-09-01 09:54:20|1062.6||1062.4||1062.6||1062.4||0
1630490070000|2021-09-01 09:54:30|1062.2|1061.8|1062.8|1062.6|1063|1062.6|1062.2|1061.8|0
1630490080000|2021-09-01 09:54:40|1062.6|1062.4|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|0
1630490090000|2021-09-01 09:54:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1630490110000|2021-09-01 09:55:10|1062.6|1062.2|1062.6|1062.4|1062.6|1062.4|1062.6|1062.2|0
1630490120000|2021-09-01 09:55:20|1062.8|1062.6|1063.2|1062.6|1063.2|1062.6|1062.8|1062.4|0
1630490130000|2021-09-01 09:55:30|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|0
1630490140000|2021-09-01 09:55:40|1062.6||1062.6||1062.6||1062.6||0
1630490150000|2021-09-01 09:55:50|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|0
1630490160000|2021-09-01 09:56:00|1062.6|1062.2|1062.2|1062|1062.8|1062.6|1062.2|1062|0
1630490170000|2021-09-01 09:56:10|1062.4||1062.4||1062.4||1062.2||0
1630490180000|2021-09-01 09:56:20|1062.2|1061.8|1062.2|1061.6|1062.2|1061.8|1061.8|1061.4|0
1630490200000|2021-09-01 09:56:40|1062.4|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1630490210000|2021-09-01 09:56:50|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.4|1061.8|0
1630490220000|2021-09-01 09:57:00|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1630490230000|2021-09-01 09:57:10|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1630490240000|2021-09-01 09:57:20|1062.6|1062.4|1062.4|1062.2|1062.6|1062.4|1062.4|1062|0
1630490250000|2021-09-01 09:57:30|1062.6|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1630490290000|2021-09-01 09:58:10|1062.8|1062.4|1063|1062.6|1063.2|1062.8|1062.6|1062.4|0
1630490300000|2021-09-01 09:58:20|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1630490310000|2021-09-01 09:58:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1630490320000|2021-09-01 09:58:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1630490330000|2021-09-01 09:58:50|1063.4|1062.6|1063.2|1062.8|1063.4|1062.8|1062.8|1062.6|0
1630490340000|2021-09-01 09:59:00|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|0
1630490350000|2021-09-01 09:59:10|1063||1063||1063||1063||0
1630490380000|2021-09-01 09:59:40|1062.8||1063||1063||1062.8||0
1630490390000|2021-09-01 09:59:50|1063.2|1062.8|1063.2|1063|1063.4|1063|1063.2|1062.8|0
1630490400000|2021-09-01 10:00:00|1063.4|1062.8|1063|1062.6|1063.4|1062.8|1062.8|1062.4|0
1630490420000|2021-09-01 10:00:20|1063|1062.4|1063.2|1062.8|1063.2|1062.8|1063|1062.4|595
1630490430000|2021-09-01 10:00:30|1063.6|1062.6|1063.4|1062.8|1063.6|1062.8|1063.2|1062.6|0
1630490440000|2021-09-01 10:00:40|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1630490450000|2021-09-01 10:00:50|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|0
1630490470000|2021-09-01 10:01:10|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1063|1062.4|0
1630490480000|2021-09-01 10:01:20|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|0
1630490490000|2021-09-01 10:01:30|1063.2|1062.4|1063|1062.2|1063.2|1062.6|1063|1062.2|0
1630490500000|2021-09-01 10:01:40|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.4|1148
1630490510000|2021-09-01 10:01:50|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1062.8|1062.4|0
1630490520000|2021-09-01 10:02:00|1063|1062.4|1063|1062.4|1063.2|1062.6|1062.8|1062.2|0
1630490530000|2021-09-01 10:02:10|1063.4|1062.6|1063|1062.4|1063.4|1062.8|1063|1062.4|392
1630490540000|2021-09-01 10:02:20|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1062.8|1062.4|0
1630490550000|2021-09-01 10:02:30||1062.4||1062.4||1062.6||1062.4|0
1630490560000|2021-09-01 10:02:40|1063.2|1062.6|1062.8|1062.2|1063.2|1062.6|1062.6|1062|305
1630490570000|2021-09-01 10:02:50|1062.6|1062|1063|1062.4|1063.2|1062.6|1062.6|1062|0
1630490580000|2021-09-01 10:03:00|1063.2|1062.6|1063.4|1062.8|1063.4|1063|1063.2|1062.6|480
1630490590000|2021-09-01 10:03:10|1063.6|1063|1063.4|1063|1063.6|1063|1063.2|1062.8|250
1630490600000|2021-09-01 10:03:20|1063.6|1062.8|1063.6|1062.8|1063.8|1063.2|1063.6|1062.8|0
1630490610000|2021-09-01 10:03:30|1063.4|1063|1063.4|1062.8|1063.6|1063|1063.4|1062.8|0
1630490620000|2021-09-01 10:03:40|1063.8|1063|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|0
1630490630000|2021-09-01 10:03:50||1063||1062.8||1063||1062.8|47
1630490640000|2021-09-01 10:04:00|1063.6|1063|1063.2|1062.8|1063.6|1063|1063.2|1062.8|0
1630490650000|2021-09-01 10:04:10||1062.4||1062.4||1062.4||1062.4|0
1630490660000|2021-09-01 10:04:20|1063.4|1062.6|1063.4|1062.8|1063.4|1062.8|1063.4|1062.6|0
1630490670000|2021-09-01 10:04:30|1063.6|1062.6|1063.2|1062.6|1063.6|1062.8|1063.2|1062.6|0
1630490680000|2021-09-01 10:04:40|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1630490690000|2021-09-01 10:04:50|1063.2|1062.6|1063.4|1062.8|1063.6|1063|1063.2|1062.6|0
1630490700000|2021-09-01 10:05:00|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1630490720000|2021-09-01 10:05:20|1063.2|1062.8|1063.6|1063|1063.8|1063.2|1063.2|1062.8|410
1630490740000|2021-09-01 10:05:40||1063.2||1063.2||1063.2||1063.2|0
1630490750000|2021-09-01 10:05:50|1063.8|1063|1063.4|1062.6|1063.8|1063|1063.4|1062.6|0
1630490760000|2021-09-01 10:06:00|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1062.8|1062|317
1630490770000|2021-09-01 10:06:10|1063.4|1062.4|1063|1062.4|1063.4|1062.4|1063|1062.4|0
1630490780000|2021-09-01 10:06:20|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1630490790000|2021-09-01 10:06:30||1062.4||1062.6||1062.6||1062.4|0
1630490800000|2021-09-01 10:06:40|1063.6|1062.8|1063.4|1062.8|1063.6|1063|1063.2|1062.8|0
1630490810000|2021-09-01 10:06:50|1063.6|1063|1063.2|1062.6|1063.6|1063|1063|1062.4|126
1630490820000|2021-09-01 10:07:00|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062|0
1630490830000|2021-09-01 10:07:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.4|0
1630490840000|2021-09-01 10:07:20|1063.4|1062.8|1063.2|1062.6|1063.4|1062.8|1063.2|1062.6|0
1630490850000|2021-09-01 10:07:30|1063.4|1062.8|1063|1062.6|1063.4|1062.8|1062.8|1062.4|0
1630490860000|2021-09-01 10:07:40|1063.2|1062.4|1063.2|1062.8|1063.2|1062.8|1063.2|1062.4|0
1630490920000|2021-09-01 10:08:40|1063|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1630490940000|2021-09-01 10:09:00|1063|1062.6|1063|1062.4|1063|1062.6|1062.6|1062|1050
1630490950000|2021-09-01 10:09:10|1062.8|1062.2|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|0
1630490960000|2021-09-01 10:09:20|1063|1062.2|1063|1062.4|1063.2|1062.4|1062.8|1062.2|0
1630490970000|2021-09-01 10:09:30|1063.2|1062.6|1063.2|1062.8|1063.4|1062.8|1063.2|1062.6|0
1630490980000|2021-09-01 10:09:40|1063.4|1063|1063.2|1062.6|1063.6|1063|1063.2|1062.6|35
1630490990000|2021-09-01 10:09:50|1063.4|1062.8|1063.4|1062.8|1063.4|1063|1063.4|1062.6|0
1630491010000|2021-09-01 10:10:10|1063.2|1062.6|1063.2|1062.6|1063.4|1062.8|1063.2|1062.6|0
1630491020000|2021-09-01 10:10:20|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.6|0
1630491030000|2021-09-01 10:10:30||1063||1062.8||1063||1062.8|0
1630491040000|2021-09-01 10:10:40|1063.2|1062.6|1063.2|1062.8|1063.4|1063|1063.2|1062.6|0
1630491060000|2021-09-01 10:11:00|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.6|1062.8|1381
1630491070000|2021-09-01 10:11:10|1063.6|1062.8|1063.6|1063.2|1063.6|1063.2|1063.4|1062.8|0
1630491080000|2021-09-01 10:11:20|1063.4|1063|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|0
1630491090000|2021-09-01 10:11:30|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.6|1063|0
1630491100000|2021-09-01 10:11:40|1063.6|1063.4|1063.6|1063|1063.8|1063.4|1063.6|1063|7
1630491110000|2021-09-01 10:11:50|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.4|1063.2|0
1630491120000|2021-09-01 10:12:00|1063.4|1062.8|1063.8|1063.2|1063.8|1063.2|1063.4|1062.8|0
1630491130000|2021-09-01 10:12:10|1063.6|1063|1063.6|1063|1063.8|1063.2|1063.6|1063|0
1630491150000|2021-09-01 10:12:30|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1630491160000|2021-09-01 10:12:40|1063.6|1063|1063.6|1063|1063.6|1063.2|1063.6|1063|0
1630491170000|2021-09-01 10:12:50|1063.8|1063.2|1063.8|1063|1063.8|1063.2|1063.8|1063|0
1630491180000|2021-09-01 10:13:00|1064|1063.2|1063.6|1063|1064|1063.2|1063.6|1063|0
1630491210000|2021-09-01 10:13:30|1063.8|1063.2|1063.6|1063|1063.8|1063.2|1063.6|1063|0
1630491220000|2021-09-01 10:13:40|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1630491230000|2021-09-01 10:13:50|1063.6|1063|1063.2|1062.6|1063.6|1063|1063.2|1062.6|1657
1630491240000|2021-09-01 10:14:00|1062.8|1062.2|1062.6|1062|1063|1062.4|1062.6|1062|295
1630491250000|2021-09-01 10:14:10|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1062.8|1062.4|663
1630491260000|2021-09-01 10:14:20||1062.4||1062.4||1062.4||1062.4|0
1630491270000|2021-09-01 10:14:30|1062.8|1062.6|1062.6|1062|1062.8|1062.6|1062.6|1062|10
1630491280000|2021-09-01 10:14:40|1062.4|1061.8|1062.4|1061.8|1062.8|1062.2|1062.4|1061.8|0
1630491300000|2021-09-01 10:15:00|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1630491310000|2021-09-01 10:15:10|1062.4|1061.8|1062.2|1061.6|1062.6|1062|1062.2|1061.6|291
1630491320000|2021-09-01 10:15:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1061.8|0
1630491330000|2021-09-01 10:15:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|0
1630491340000|2021-09-01 10:15:40|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1630491350000|2021-09-01 10:15:50|1062.2|1061.8|1062.2|1061.8|1062.4|1061.8|1062|1061.6|0
1630491360000|2021-09-01 10:16:00|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1630491370000|2021-09-01 10:16:10|1061.8||1062||1062||1061.8||0
1630491380000|2021-09-01 10:16:20|1061.8||1062||1062||1061.8||0
1630491390000|2021-09-01 10:16:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|0
1630491400000|2021-09-01 10:16:40|1061.6|1061.6|1062|1061.6|1062|1061.8|1061.6|1061.6|0
1630491420000|2021-09-01 10:17:00||1061.8||1061.8||1061.8||1061.8|0
1630491430000|2021-09-01 10:17:10|1061.8|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.6|0
1630491450000|2021-09-01 10:17:30|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1630491460000|2021-09-01 10:17:40|1062|1061.6|1062|1061.6|1062|1061.8|1062|1061.6|0
1630491480000|2021-09-01 10:18:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|0
1630491490000|2021-09-01 10:18:10||1061.6||1061.6||1061.6||1061.4|0
1630491500000|2021-09-01 10:18:20|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1630491510000|2021-09-01 10:18:30|1061.8|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061|0
1630491520000|2021-09-01 10:18:40|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1630491530000|2021-09-01 10:18:50|1061.2|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1061|0
1630491540000|2021-09-01 10:19:00|1061.2|1060.8|1061.4|1061|1061.6|1061.2|1061.2|1060.8|0
1630491550000|2021-09-01 10:19:10|1061.2|1061.2|1061.2|1061|1061.2|1061.2|1061.2|1060.8|0
1630491560000|2021-09-01 10:19:20|1061|1060.8|1061.4|1061.2|1061.4|1061.2|1061|1060.6|0
1630491570000|2021-09-01 10:19:30|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|0
1630491590000|2021-09-01 10:19:50|1061.4|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061|0
1630491600000|2021-09-01 10:20:00||1061||1061||1061||1061|0
1630491610000|2021-09-01 10:20:10|1061.6|1061.2|1061.4|1061.2|1061.6|1061.4|1061.4|1061|0
1630491620000|2021-09-01 10:20:20|1061.6|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1630491640000|2021-09-01 10:20:40||1061.2||1061||1061.2||1061|0
1630491650000|2021-09-01 10:20:50|1061.2|1060.8|1061|1060.8|1061.2|1061|1060.8|1060.4|0
1630491710000|2021-09-01 10:21:50|1060.8|1060.4|1060.6|1060.4|1060.8|1060.6|1060.6|1060.4|0
1630491720000|2021-09-01 10:22:00|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1630491730000|2021-09-01 10:22:10|1060.4|1060|1060.6|1060.4|1060.6|1060.4|1060.2|1060|0
1630491740000|2021-09-01 10:22:20|1060.8|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.6|0
1630491750000|2021-09-01 10:22:30|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.6|0
1630491760000|2021-09-01 10:22:40|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1630491770000|2021-09-01 10:22:50|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061|0
1630491780000|2021-09-01 10:23:00|1061.2|1061|1061.4|1061.2|1061.4|1061.2|1061.2|1061|0
1630491810000|2021-09-01 10:23:30|1061.2|1061|1060.6|1060.2|1061.2|1061|1060.6|1060.2|0
1630491820000|2021-09-01 10:23:40|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1630491830000|2021-09-01 10:23:50|1060.8||1060.6||1060.8||1060.6||0
1630491840000|2021-09-01 10:24:00|1060.4|1060|1060.6|1060.4|1060.6|1060.4|1060.4|1060|0
1630491850000|2021-09-01 10:24:10|1060.4|1060.2|1060.8|1060.4|1060.8|1060.4|1060.2|1060|0
1630491860000|2021-09-01 10:24:20|1060.6|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.2|0
1630491870000|2021-09-01 10:24:30|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.6|0
1630491880000|2021-09-01 10:24:40|1061.2|1060.4|1061|1060.6|1061.2|1060.6|1061|1060.4|0
1630491900000|2021-09-01 10:25:00|1060.8|1060.4|1060.6|1060.2|1061|1060.6|1060.6|1060.2|0
1630491910000|2021-09-01 10:25:10|1060.4|1060|1060|1059.8|1060.6|1060.2|1060|1059.6|0
1630491920000|2021-09-01 10:25:20|1059.8|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.4|0
1630491930000|2021-09-01 10:25:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1630491940000|2021-09-01 10:25:40|1060.2|1059.8|1060.2|1060|1060.4|1060|1060.2|1059.8|0
1630491950000|2021-09-01 10:25:50|1060.4|1059.8|1060.4|1060.2|1060.6|1060.2|1060.2|1059.8|0
1630491960000|2021-09-01 10:26:00|1060.2|1060|1060|1059.6|1060.4|1060.2|1060|1059.6|0
1630491970000|2021-09-01 10:26:10|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1630492000000|2021-09-01 10:26:40|1059.6|1059.2|1060.2|1059.8|1060.2|1059.8|1059.6|1059.2|0
1630492020000|2021-09-01 10:27:00|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1630492030000|2021-09-01 10:27:10||1060.2||1060||1060.2||1060|0
1630492040000|2021-09-01 10:27:20||1060.2||1060||1060.2||1060|0
1630492050000|2021-09-01 10:27:30|1060.2|1059.8|1060.4|1060.2|1060.4|1060.2|1060.2|1059.8|0
1630492060000|2021-09-01 10:27:40|1060.6|1060|1060.8|1060.6|1061|1060.8|1060.6|1060|0
1630492070000|2021-09-01 10:27:50|1061|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.4|0
1630492080000|2021-09-01 10:28:00|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1060.8|1060.4|0
1630492090000|2021-09-01 10:28:10|1060.8|1060.8|1060.8|1060.6|1061|1060.8|1060.8|1060.4|0
1630492100000|2021-09-01 10:28:20|1061|1060.8|1061.2|1061|1061.2|1061|1061|1060.6|0
1630492110000|2021-09-01 10:28:30||1060.8||1060.8||1060.8||1060.8|0
1630492120000|2021-09-01 10:28:40||1061||1061||1061||1061|0
1630492140000|2021-09-01 10:29:00|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1630492150000|2021-09-01 10:29:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1630492160000|2021-09-01 10:29:20|1061.6|1061.6|1061.8|1061.4|1061.8|1061.6|1061.6|1061.4|0
1630492170000|2021-09-01 10:29:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|0
1630492180000|2021-09-01 10:29:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1630492190000|2021-09-01 10:29:50||1061.2||1061.2||1061.4||1061.2|0
1630492200000|2021-09-01 10:30:00|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|0
1630492210000|2021-09-01 10:30:10|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|0
1630492220000|2021-09-01 10:30:20|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|0
1630492230000|2021-09-01 10:30:30|1061|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|0
1630492240000|2021-09-01 10:30:40|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.6|0
1630492250000|2021-09-01 10:30:50||1061||1061||1061||1061|0
1630492260000|2021-09-01 10:31:00|1061|1060.8|1060.6|1060.2|1061.2|1060.8|1060.4|1060.2|0
1630492270000|2021-09-01 10:31:10|1060.2|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|0
1630492280000|2021-09-01 10:31:20||1060||1060||1060||1060|0
1630492290000|2021-09-01 10:31:30||1060.2||1060.2||1060.2||1060.2|0
1630492300000|2021-09-01 10:31:40|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1630492310000|2021-09-01 10:31:50|1060.6|1060.2|1060.8|1060.4|1060.8|1060.6|1060.6|1060.2|0
1630492320000|2021-09-01 10:32:00|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.4|0
1630492330000|2021-09-01 10:32:10|1060.8|1060.4|1061|1060.6|1061|1060.8|1060.8|1060.4|0
1630492340000|2021-09-01 10:32:20||1060.8||1060.8||1060.8||1060.8|0
1630492350000|2021-09-01 10:32:30|1061.2|1061|1061.2|1060.8|1061.2|1061|1061.2|1060.8|0
1630492360000|2021-09-01 10:32:40|1061.4|1061|1061.4|1060.8|1061.6|1061.2|1061.2|1060.8|0
1630492370000|2021-09-01 10:32:50||1061||1061||1061||1061|0
1630492380000|2021-09-01 10:33:00|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1630492390000|2021-09-01 10:33:10|1061.6|1061|1061.6|1061.2|1061.8|1061.4|1061.4|1061|0
1630492400000|2021-09-01 10:33:20|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.4|1061|0
1630492410000|2021-09-01 10:33:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061|0
1630492420000|2021-09-01 10:33:40|1061.4|1061|1061.6|1061.2|1061.8|1061.4|1061.4|1061|0
1630492430000|2021-09-01 10:33:50||1061.4||1061.2||1061.4||1061.2|0
1630492440000|2021-09-01 10:34:00|1061.4|1061.4|1061.4|1061|1061.6|1061.4|1061.2|1060.8|0
1630492460000|2021-09-01 10:34:20|1061.2|1061.2|1061.6|1061.2|1061.6|1061.4|1061.2|1061|0
1630492470000|2021-09-01 10:34:30|1061.4|1061|1061.4|1061.2|1061.6|1061.2|1061.4|1061|0
1630492480000|2021-09-01 10:34:40|1061.6|1061|1061.6|1061.4|1061.6|1061.4|1061.4|1061|0
1630492490000|2021-09-01 10:34:50||1061.2||1061.2||1061.2||1061|0
1630492500000|2021-09-01 10:35:00||1061.4||1061.2||1061.4||1061.2|0
1630492510000|2021-09-01 10:35:10|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1060.8|0
1630492520000|2021-09-01 10:35:20|1061.4||1061.6||1061.6||1061.4||0
1630492530000|2021-09-01 10:35:30|1061.4|1061.4|1062|1061.6|1062|1061.6|1061.4|1061.2|0
1630492540000|2021-09-01 10:35:40|1061.8|1061.4|1061.2|1060.8|1061.8|1061.4|1061.2|1060.8|0
1630492550000|2021-09-01 10:35:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1630492560000|2021-09-01 10:36:00|1061.2|1060.8|1061.2|1061|1061.4|1061|1061.2|1060.8|0
1630492570000|2021-09-01 10:36:10|1061|1060.8|1061|1060.8|1061.2|1060.8|1060.8|1060.6|0
1630492590000|2021-09-01 10:36:30|1061.2|1061|1061.2|1061|1061.2|1061|1061.2|1060.8|0
1630492600000|2021-09-01 10:36:40|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|0
1630492610000|2021-09-01 10:36:50|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061|1060.6|0
1630492620000|2021-09-01 10:37:00|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1630492640000|2021-09-01 10:37:20|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1060.8|0
1630492650000|2021-09-01 10:37:30|1061.4||1061.4||1061.4||1061.2||0
1630492660000|2021-09-01 10:37:40|1061.2|1061.2|1061.2|1061|1061.4|1061.2|1061.2|1061|0
1630492680000|2021-09-01 10:38:00|1061.4||1061.4||1061.4||1061.2||0
1630492690000|2021-09-01 10:38:10|1061.2|1061.2|1061.4|1061.2|1061.4|1061.2|1061.2|1061|0
1630492700000|2021-09-01 10:38:20|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.6|1061|0
1630492720000|2021-09-01 10:38:40|1061.4|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|0
1630492730000|2021-09-01 10:38:50||1061.4||1061.2||1061.4||1061.2|0
1630492740000|2021-09-01 10:39:00|1061.4|1061.4|1061.2|1060.8|1061.6|1061.4|1061|1060.6|0
1630492750000|2021-09-01 10:39:10|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1630492760000|2021-09-01 10:39:20|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.6|0
1630492780000|2021-09-01 10:39:40|1061.4||1061.4||1061.4||1061.4||0
1630492790000|2021-09-01 10:39:50|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1630492800000|2021-09-01 10:40:00|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1630492810000|2021-09-01 10:40:10|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|0
1630492820000|2021-09-01 10:40:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1630492840000|2021-09-01 10:40:40||1061||1061||1061.2||1061|0
1630492850000|2021-09-01 10:40:50||1060.8||1061||1061.2||1060.8|0
1630492860000|2021-09-01 10:41:00||1060.8||1060.8||1060.8||1060.8|0
1630492870000|2021-09-01 10:41:10|1061.2|1060.6|1061|1060.6|1061.2|1060.6|1061|1060.6|0
1630492880000|2021-09-01 10:41:20||1060.8||1060.6||1060.8||1060.6|0
1630492890000|2021-09-01 10:41:30|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1061.2|1060.6|0
1630492900000|2021-09-01 10:41:40|1061.2||1061.4||1061.4||1061.2||0
1630492910000|2021-09-01 10:41:50|1061.2|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|0
1630492920000|2021-09-01 10:42:00|1061.2|1061.2|1061.2|1061|1061.4|1061.2|1061.2|1061|0
1630492940000|2021-09-01 10:42:20||1060.8||1060.8||1060.8||1060.8|0
1630492950000|2021-09-01 10:42:30|1061.4|1061|1061.6|1061.4|1061.6|1061.4|1061.4|1061|0
1630492960000|2021-09-01 10:42:40||1061.2||1061.4||1061.4||1061.2|0
1630492970000|2021-09-01 10:42:50|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1630492980000|2021-09-01 10:43:00|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1630493010000|2021-09-01 10:43:30|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1630493020000|2021-09-01 10:43:40|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061.2|0
1630493030000|2021-09-01 10:43:50|1061.6||1061.6||1061.6||1061.6||0
1630493040000|2021-09-01 10:44:00|1061.4||1061.4||1061.4||1061.4||0
1630493050000|2021-09-01 10:44:10|1061.6||1061.4||1061.6||1061.4||0
1630493060000|2021-09-01 10:44:20|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|0
1630493070000|2021-09-01 10:44:30|1061.4||1061.6||1061.6||1061.4||0
1630493090000|2021-09-01 10:44:50|1061.4||1061.4||1061.4||1061.4||0
1630493100000|2021-09-01 10:45:00|1061.2|1061|1061|1060.6|1061.4|1061|1061|1060.6|0
1630493110000|2021-09-01 10:45:10|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.8|0
1630493120000|2021-09-01 10:45:20|1061.2|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1630493130000|2021-09-01 10:45:30||1060.8||1060.8||1060.8||1060.8|0
1630493140000|2021-09-01 10:45:40|1061.2|1061|1061.4|1061|1061.4|1061|1061|1060.8|0
1630493160000|2021-09-01 10:46:00|1061.6|1060.8|1061.4|1061|1061.6|1061|1061.4|1060.8|0
1630493190000|2021-09-01 10:46:30|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1630493200000|2021-09-01 10:46:40||1061||1061||1061||1061|0
1630493210000|2021-09-01 10:46:50|1061.4||1061.4||1061.4||1061.4||0
1630493220000|2021-09-01 10:47:00||1061.2||1061||1061.2||1061|0
1630493290000|2021-09-01 10:48:10|1061.2|1060.8|1061|1060.8|1061.2|1061|1061|1060.8|0
1630493300000|2021-09-01 10:48:20|1061.2|1060.6|1061.4|1061|1061.4|1061.2|1061.2|1060.6|0
1630493310000|2021-09-01 10:48:30|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1630493320000|2021-09-01 10:48:40|1061.2|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1630493340000|2021-09-01 10:49:00|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.6|1060.8|0
1630493350000|2021-09-01 10:49:10||1061.4||1061.2||1061.4||1061.2|0
1630493360000|2021-09-01 10:49:20||1061.4||1061.4||1061.4||1061.4|0
1630493380000|2021-09-01 10:49:40|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1630493390000|2021-09-01 10:49:50|1061.8|1061.4|1061.8|1061.4|1062|1061.4|1061.6|1061.4|0
1630493410000|2021-09-01 10:50:10|1062|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.6|0
1630493420000|2021-09-01 10:50:20|1062.2|1061.8|1062.6|1062.2|1062.6|1062.2|1062|1061.6|0
1630493430000|2021-09-01 10:50:30|1062.4|1062|1062.2|1062|1062.6|1062.2|1062.2|1062|0
1630493450000|2021-09-01 10:50:50|1062.4||1062.2||1062.4||1062.2||0
1630493460000|2021-09-01 10:51:00|1062.4||1062.2||1062.4||1062.2||0
1630493470000|2021-09-01 10:51:10|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.8|0
1630493490000|2021-09-01 10:51:30|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|0
1630493500000|2021-09-01 10:51:40|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|0
1630493510000|2021-09-01 10:51:50|1062||1062||1062.2||1062||0
1630493530000|2021-09-01 10:52:10|1062.2||1062.2||1062.2||1062.2||0
1630493540000|2021-09-01 10:52:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1630493550000|2021-09-01 10:52:30|1062.2|1062.2|1062.2|1062|1062.2|1062.2|1062.2|1061.8|0
1630493560000|2021-09-01 10:52:40|1061.8|1061.8|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|0
1630493570000|2021-09-01 10:52:50|1062||1062||1062.2||1062||0
1630493580000|2021-09-01 10:53:00|1062.2||1062||1062.2||1062||0
1630493590000|2021-09-01 10:53:10|1062.2||1062||1062.2||1062||0
1630493600000|2021-09-01 10:53:20|1062.2||1062.2||1062.2||1062.2||0
1630493610000|2021-09-01 10:53:30||1062||1062||1062||1062|0
1630493620000|2021-09-01 10:53:40|1062.4|1062.2|1062.2|1062|1062.4|1062.2|1062.2|1061.8|0
1630493640000|2021-09-01 10:54:00|1062.4||1062.4||1062.4||1062.2||0
1630493650000|2021-09-01 10:54:10||1062.2||1062.2||1062.2||1062.2|0
1630493660000|2021-09-01 10:54:20|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1062|0
1630493670000|2021-09-01 10:54:30|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1062|0
1630493680000|2021-09-01 10:54:40|1062.2||1062.2||1062.2||1062.2||0
1630493690000|2021-09-01 10:54:50|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062|0
1630493700000|2021-09-01 10:55:00||1062||1062.2||1062.2||1062|0
1630493720000|2021-09-01 10:55:20|1062.2|1062|1062.4|1062.2|1062.4|1062.2|1062.2|1062|0
1630493740000|2021-09-01 10:55:40||1062||1062.2||1062.2||1062|0
1630493760000|2021-09-01 10:56:00|1062.6|1062.4|1063.2|1063|1063.2|1063|1062.6|1062.4|0
1630493770000|2021-09-01 10:56:10|1063.4|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|0
1630493780000|2021-09-01 10:56:20||1062.6||1062.8||1062.8||1062.6|0
1630493790000|2021-09-01 10:56:30|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1630493800000|2021-09-01 10:56:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1630493810000|2021-09-01 10:56:50||1063.2||1063.2||1063.2||1063.2|0
1630493820000|2021-09-01 10:57:00|1063.6|1063|1063.6|1063.2|1063.6|1063.4|1063.6|1063|0
1630493830000|2021-09-01 10:57:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|0
1630493840000|2021-09-01 10:57:20|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1630493850000|2021-09-01 10:57:30|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|0
1630493860000|2021-09-01 10:57:40|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|0
1630493880000|2021-09-01 10:58:00|1063|1062.6|1062.8|1062.2|1063|1062.6|1062.6|1062.2|0
1630493910000|2021-09-01 10:58:30|1062.6|1062|1062.4|1062|1062.6|1062|1062.4|1062|0
1630493930000|2021-09-01 10:58:50||1062.2||1062||1062.2||1062|0
1630493940000|2021-09-01 10:59:00||1062.2||1062||1062.2||1062|0
1630493950000|2021-09-01 10:59:10|1062.2||1062.2||1062.2||1062.2||0
1630493960000|2021-09-01 10:59:20|1062.4|1062.2|1062.4|1062.2|1062.6|1062.2|1062.2|1062|0
1630493970000|2021-09-01 10:59:30|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.2|0
1630493980000|2021-09-01 10:59:40|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1630493990000|2021-09-01 10:59:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1630494000000|2021-09-01 11:00:00||1062.4||1062.2||1062.4||1062.2|0
1630494140000|2021-09-01 11:02:20|1063.4|1062.6|1062.6|1062|1063.4|1062.8|1062|1061.4|0
1630494150000|2021-09-01 11:02:30|1062.4|1062.2|1062.4|1062|1062.8|1062.4|1062.2|1061.8|0
1630494160000|2021-09-01 11:02:40|1062.6||1062.6||1062.6||1062.6||0
1630494170000|2021-09-01 11:02:50||1062.2||1062.2||1062.2||1062.2|0
1630494180000|2021-09-01 11:03:00|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1062|0
1630494190000|2021-09-01 11:03:10|1062.4|1062|1062.4|1061.8|1062.6|1062|1062.2|1061.8|0
1630494200000|2021-09-01 11:03:20|1062.6|1062|1062.6|1062.2|1062.6|1062.2|1062.6|1062|0
1630494220000|2021-09-01 11:03:40||1062||1062||1062||1062|0
1630494240000|2021-09-01 11:04:00|1062.4|1062.2|1062.4|1062.2|1062.6|1062.2|1062.2|1062|0
1630494250000|2021-09-01 11:04:10|1062.2|1062|1062.2|1062|1062.4|1062|1062.2|1062|0
1630494260000|2021-09-01 11:04:20|1062|1061.8|1062.4|1062|1062.4|1062|1062|1061.8|0
1630494270000|2021-09-01 11:04:30|1062.2|1062.2|1062.4|1062.2|1062.4|1062.2|1062.2|1062.2|0
1630494280000|2021-09-01 11:04:40|1062.6|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1630494290000|2021-09-01 11:04:50|1062.4|1062|1062.2|1062|1062.4|1062.2|1062.2|1061.8|0
1630494300000|2021-09-01 11:05:00||1061.8||1061.8||1061.8||1061.8|0
1630494320000|2021-09-01 11:05:20||1062||1062||1062||1062|0
1630494330000|2021-09-01 11:05:30|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1630494350000|2021-09-01 11:05:50|1062.8|1062.4|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|0
1630494360000|2021-09-01 11:06:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1630494370000|2021-09-01 11:06:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1630494380000|2021-09-01 11:06:20|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1630494390000|2021-09-01 11:06:30|1063.2|1062.4|1063.2|1062.8|1063.2|1062.8|1063.2|1062.4|0
1630494400000|2021-09-01 11:06:40|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|0
1630494420000|2021-09-01 11:07:00||1062.8||1062.8||1062.8||1062.8|0
1630494430000|2021-09-01 11:07:10||1062.6||1062.6||1062.6||1062.6|0
1630494440000|2021-09-01 11:07:20|1062.8||1062.8||1062.8||1062.8||0
1630494460000|2021-09-01 11:07:40|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1630494470000|2021-09-01 11:07:50|1062.8|1062.8|1063|1062.8|1063|1062.8|1062.8|1062.6|0
1630494480000|2021-09-01 11:08:00|1062.8|1062.6|1062.4|1062.2|1063|1062.8|1062.4|1062|0
1630494500000|2021-09-01 11:08:20|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1630494510000|2021-09-01 11:08:30|1062.2|1061.8|1062|1061.8|1062.4|1061.8|1062|1061.8|0
1630494520000|2021-09-01 11:08:40|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|0
1630494530000|2021-09-01 11:08:50|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1630494540000|2021-09-01 11:09:00|1062.2|1061.8|1062.2|1061.8|1062.4|1061.8|1062|1061.6|0
1630494550000|2021-09-01 11:09:10|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|0
1630494560000|2021-09-01 11:09:20||1061.8||1061.8||1061.8||1061.8|0
1630494570000|2021-09-01 11:09:30|1062|1061.6|1062|1061.6|1062|1061.8|1062|1061.6|0
1630494580000|2021-09-01 11:09:40|1062.2|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.6|0
1630494590000|2021-09-01 11:09:50|1062.2||1062.2||1062.2||1062.2||0
1630494600000|2021-09-01 11:10:00|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.4|0
1630494610000|2021-09-01 11:10:10|1062|1061.4|1061.8|1061.6|1062|1061.6|1061.6|1061.4|0
1630494620000|2021-09-01 11:10:20|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.6|1061.2|0
1630494630000|2021-09-01 11:10:30|1061.8|1061.6|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|0
1630494640000|2021-09-01 11:10:40|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|0
1630494650000|2021-09-01 11:10:50|1061.8|1061.4|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|0
1630494660000|2021-09-01 11:11:00|1062.4|1061.6|1062.2|1061.6|1062.4|1062|1062|1061.6|0
1630494670000|2021-09-01 11:11:10||1061.8||1061.8||1061.8||1061.8|0
1630494690000|2021-09-01 11:11:30|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.4|1062|0
1630494700000|2021-09-01 11:11:40|1062.6|1062.4|1063|1062.4|1063|1062.6|1062.6|1062.2|0
1630494710000|2021-09-01 11:11:50|1063.2|1062.6|1063.4|1063.2|1063.4|1063.2|1063.2|1062.6|0
1630494720000|2021-09-01 11:12:00|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1630494730000|2021-09-01 11:12:10|1063.8||1063.8||1063.8||1063.8||0
1630494740000|2021-09-01 11:12:20||1063.4||1063.4||1063.4||1063.4|0
1630494750000|2021-09-01 11:12:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1630494760000|2021-09-01 11:12:40|1063.8|1063.4|1063.8|1063.2|1063.8|1063.6|1063.6|1063.2|0
1630494770000|2021-09-01 11:12:50|1064|1063.4|1064.4|1063.8|1064.4|1064|1063.8|1063.4|0
1630494780000|2021-09-01 11:13:00|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|0
1630494790000|2021-09-01 11:13:10|1064||1064||1064||1064||0
1630494800000|2021-09-01 11:13:20|1063.8||1063.8||1064||1063.8||0
1630494810000|2021-09-01 11:13:30|1064|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.6|0
1630494820000|2021-09-01 11:13:40|1064.2|1064|1064.2|1063.8|1064.4|1064|1064|1063.6|0
1630494830000|2021-09-01 11:13:50|1064|1063.6|1064.6|1064|1064.6|1064|1064|1063.6|0
1630494840000|2021-09-01 11:14:00|1064.4|1063.8|1064.4|1064|1064.4|1064|1064.4|1063.8|0
1630494850000|2021-09-01 11:14:10|1064.6|1063.8|1064.6|1064|1064.6|1064|1064.4|1063.8|0
1630494860000|2021-09-01 11:14:20|1064.4|1063.8|1064.2|1064|1064.4|1064|1064.2|1063.8|0
1630494870000|2021-09-01 11:14:30||1063.8||1063.8||1063.8||1063.6|0
1630494890000|2021-09-01 11:14:50|1064.4||1064.4||1064.4||1064.4||0
1630494900000|2021-09-01 11:15:00|1064.6|1064|1064.8|1064.2|1064.8|1064.2|1064.4|1063.8|0
1630494910000|2021-09-01 11:15:10|1064.6||1064.6||1064.6||1064.6||0
1630494920000|2021-09-01 11:15:20|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.8|0
1630494930000|2021-09-01 11:15:30|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1630494940000|2021-09-01 11:15:40|1064.4|1064|1064.6|1064.2|1064.6|1064.4|1064.4|1063.8|0
1630494950000|2021-09-01 11:15:50|1064.4|1064|1064.4|1064|1064.6|1064|1064.4|1064|0
1630494960000|2021-09-01 11:16:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1630494970000|2021-09-01 11:16:10|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1630494980000|2021-09-01 11:16:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1630495000000|2021-09-01 11:16:40|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.2|1063.8|0
1630495010000|2021-09-01 11:16:50|1064.6|1064.2|1065|1064.4|1065|1064.4|1064.6|1064.2|0
1630495020000|2021-09-01 11:17:00|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.8|1064.4|0
1630495030000|2021-09-01 11:17:10|1064.8||1064.8||1064.8||1064.8||0
1630495040000|2021-09-01 11:17:20|1064.6||1064.8||1064.8||1064.6||0
1630495050000|2021-09-01 11:17:30|1064.6||1064.8||1064.8||1064.6||0
1630495060000|2021-09-01 11:17:40|1064.6||1064.6||1064.6||1064.6||0
1630495070000|2021-09-01 11:17:50|1064.8|1064.2|1065.2|1064.6|1065.2|1064.8|1064.8|1064.2|0
1630495080000|2021-09-01 11:18:00|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1630495090000|2021-09-01 11:18:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.6|0
1630495120000|2021-09-01 11:18:40|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1065|0
1630495130000|2021-09-01 11:18:50|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.4|1065|0
1630495140000|2021-09-01 11:19:00|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|0
1630495180000|2021-09-01 11:19:40||1065||1065||1065||1065|0
1630495190000|2021-09-01 11:19:50|1065.6|1064.8|1065.4|1065|1065.6|1065.2|1065.4|1064.8|0
1630495200000|2021-09-01 11:20:00|1065.2|1064.8|1065|1064.8|1065.4|1065|1065|1064.8|0
1630495210000|2021-09-01 11:20:10|1065.2|1064.6|1064.8|1064.4|1065.2|1064.6|1064.6|1064.2|0
1630495220000|2021-09-01 11:20:20|1064.6||1064.8||1064.8||1064.6||0
1630495230000|2021-09-01 11:20:30|1064.6||1064.6||1064.6||1064.6||0
1630495240000|2021-09-01 11:20:40|1064.4|1064.2|1064.4|1064.2|1064.6|1064.4|1064.4|1064|0
1630495250000|2021-09-01 11:20:50|1064.2|1064|1064.2|1063.8|1064.4|1064.2|1064|1063.6|0
1630495260000|2021-09-01 11:21:00|1064|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.6|0
1630495280000|2021-09-01 11:21:20|1064.2|1064|1064.2|1063.8|1064.4|1064|1064|1063.8|0
1630495300000|2021-09-01 11:21:40|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.2|1063.8|0
1630495310000|2021-09-01 11:21:50|1064.2|1064|1064.8|1064.4|1064.8|1064.4|1064.2|1064|0
1630495320000|2021-09-01 11:22:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|0
1630495330000|2021-09-01 11:22:10|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.4|0
1630495340000|2021-09-01 11:22:20|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.6|0
1630495350000|2021-09-01 11:22:30|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1630495360000|2021-09-01 11:22:40|1065|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1630495370000|2021-09-01 11:22:50|1065|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1630495380000|2021-09-01 11:23:00|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|0
1630495390000|2021-09-01 11:23:10|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|0
1630495400000|2021-09-01 11:23:20|1065||1065||1065||1065||0
1630495410000|2021-09-01 11:23:30|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1630495420000|2021-09-01 11:23:40|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.6|0
1630495430000|2021-09-01 11:23:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|0
1630495440000|2021-09-01 11:24:00|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|0
1630495450000|2021-09-01 11:24:10|1065.2|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.6|0
1630495460000|2021-09-01 11:24:20|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|0
1630495480000|2021-09-01 11:24:40|1065.2||1065.2||1065.2||1065||0
1630495500000|2021-09-01 11:25:00|1065|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1630495520000|2021-09-01 11:25:20|1064.8||1065||1065||1064.8||0
1630495540000|2021-09-01 11:25:40|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.6|0
1630495550000|2021-09-01 11:25:50|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.6|0
1630495560000|2021-09-01 11:26:00|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1630495570000|2021-09-01 11:26:10|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|0
1630495580000|2021-09-01 11:26:20|1065.2|1064.8|1065.2|1064.8|1065.4|1064.8|1065.2|1064.8|0
1630495590000|2021-09-01 11:26:30|1065.4||1065.4||1065.4||1065.4||0
1630495620000|2021-09-01 11:27:00|1065.2|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1630495640000|2021-09-01 11:27:20|1065.4|1065.2|1065.4|1064.8|1065.4|1065.2|1065.2|1064.8|0
1630495650000|2021-09-01 11:27:30|1065.2||1065.2||1065.2||1065||0
1630495670000|2021-09-01 11:27:50|1065|1064.6|1064.8|1064.6|1065|1064.8|1064.8|1064.6|0
1630495680000|2021-09-01 11:28:00|1064.6|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|0
1630495690000|2021-09-01 11:28:10|1064.8||1064.6||1064.8||1064.6||0
1630495700000|2021-09-01 11:28:20|1064.4|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|0
1630495710000|2021-09-01 11:28:30|1064.8|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.4|0
1630495720000|2021-09-01 11:28:40|1065|1064.4|1065.2|1064.8|1065.2|1064.8|1065|1064.4|0
1630495730000|2021-09-01 11:28:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1630495740000|2021-09-01 11:29:00|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1630495750000|2021-09-01 11:29:10|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|0
1630495760000|2021-09-01 11:29:20|1065.2||1065.4||1065.4||1065.2||0
1630495770000|2021-09-01 11:29:30|1065.6|1065.2|1065.4|1065|1065.8|1065.4|1065.2|1065|0
1630495780000|2021-09-01 11:29:40|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|0
1630495790000|2021-09-01 11:29:50|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1630495800000|2021-09-01 11:30:00|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|0
1630495810000|2021-09-01 11:30:10|1065.4|1065|1065.2|1065|1065.6|1065.2|1065.2|1065|0
1630495820000|2021-09-01 11:30:20|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.2|1065.2|0
1630495830000|2021-09-01 11:30:30|1065.6||1065.6||1065.8||1065.4||0
1630495840000|2021-09-01 11:30:40|1065.8|1065.4|1066|1065.8|1066.4|1066.2|1065.8|1065.4|0
1630495850000|2021-09-01 11:30:50|1066.2|1066|1066.4|1066|1066.4|1066.2|1066|1065.8|0
1630495860000|2021-09-01 11:31:00|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|0
1630495880000|2021-09-01 11:31:20|1066.2||1066.4||1066.4||1066.2||0
1630495890000|2021-09-01 11:31:30|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|0
1630495900000|2021-09-01 11:31:40|1066.6|1066.4|1066.4|1066.2|1066.8|1066.4|1066.4|1066.2|0
1630495910000|2021-09-01 11:31:50|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|0
1630495920000|2021-09-01 11:32:00|1066.4|1066|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1630495930000|2021-09-01 11:32:10|1066|1066|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1630495940000|2021-09-01 11:32:20|1066.4|1066|1066.4|1065.8|1066.6|1066.2|1066.2|1065.8|0
1630495950000|2021-09-01 11:32:30|1066.6|1066|1066.4|1066|1066.6|1066|1066.4|1066|0
1630495960000|2021-09-01 11:32:40|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1630495970000|2021-09-01 11:32:50|1066||1066.2||1066.2||1066||0
1630495980000|2021-09-01 11:33:00|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|0
1630495990000|2021-09-01 11:33:10|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1630496000000|2021-09-01 11:33:20|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.2|0
1630496010000|2021-09-01 11:33:30|1066.4|1066.2|1066.4|1065.8|1066.6|1066.4|1066.2|1065.8|0
1630496020000|2021-09-01 11:33:40|1066.2||1066.2||1066.4||1066.2||0
1630496030000|2021-09-01 11:33:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1630496040000|2021-09-01 11:34:00|1066.4||1066.2||1066.4||1066.2||0
1630496050000|2021-09-01 11:34:10|1066||1066.2||1066.2||1066||0
1630496080000|2021-09-01 11:34:40|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1630496090000|2021-09-01 11:34:50|1066||1066.2||1066.2||1066||0
1630496100000|2021-09-01 11:35:00|1066||1066.2||1066.2||1066||0
1630496110000|2021-09-01 11:35:10|1066||1066.2||1066.2||1066||0
1630496120000|2021-09-01 11:35:20|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|0
1630496130000|2021-09-01 11:35:30||1066||1066||1066||1066|0
1630496140000|2021-09-01 11:35:40|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.2|1065.8|0
1630496150000|2021-09-01 11:35:50|1066.6|1066|1066.6|1066|1066.6|1066.2|1066.6|1065.8|0
1630496170000|2021-09-01 11:36:10|1066.4|1066.2|1066.2|1065.8|1066.6|1066.2|1066.2|1065.8|0
1630496180000|2021-09-01 11:36:20|1066||1066.2||1066.2||1066||0
1630496190000|2021-09-01 11:36:30|1066.4||1066.2||1066.4||1066.2||0
1630496210000|2021-09-01 11:36:50|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1630496220000|2021-09-01 11:37:00|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.6|1066.4|0
1630496230000|2021-09-01 11:37:10|1067.2|1066.8|1066.8|1066.4|1067.4|1067|1066.8|1066.4|0
1630496240000|2021-09-01 11:37:20|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.4|0
1630496250000|2021-09-01 11:37:30|1066.6|1066.4|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|0
1630496260000|2021-09-01 11:37:40|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|0
1630496270000|2021-09-01 11:37:50||1066.4||1066.4||1066.4||1066.2|0
1630496290000|2021-09-01 11:38:10|1066.4|1066.2|1066.4|1066|1066.6|1066.4|1066.4|1066|0
1630496300000|2021-09-01 11:38:20|1066.2|1065.8|1066.2|1066|1066.2|1066|1066.2|1065.8|0
1630496320000|2021-09-01 11:38:40||1065.8||1066||1066||1065.8|0
1630496330000|2021-09-01 11:38:50|1066|1065.8|1065.8|1065.6|1066|1065.8|1065.8|1065.4|0
1630496340000|2021-09-01 11:39:00|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|0
1630496350000|2021-09-01 11:39:10|1065.8|1065.6|1066.2|1066|1066.4|1066|1065.8|1065.6|0
1630496360000|2021-09-01 11:39:20|1066|1065.8|1066.4|1065.8|1066.4|1066|1066|1065.6|0
1630496370000|2021-09-01 11:39:30|1066.6|1066|1066.6|1066|1066.6|1066.2|1066.4|1066|0
1630496380000|2021-09-01 11:39:40|1066.4|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|0
1630496390000|2021-09-01 11:39:50|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|0
1630496400000|2021-09-01 11:40:00|1066.2|1065.6|1066|1065.8|1066.2|1065.8|1066|1065.6|0
1630496410000|2021-09-01 11:40:10||1065.6||1065.6||1065.6||1065.6|0
1630496420000|2021-09-01 11:40:20||1065.8||1065.8||1065.8||1065.6|0
1630496430000|2021-09-01 11:40:30|1066.2|1065.6|1066.2|1065.8|1066.4|1066|1066.2|1065.6|0
1630496460000|2021-09-01 11:41:00|1066|1065.6|1066.2|1065.8|1066.2|1066|1066|1065.6|0
1630496480000|2021-09-01 11:41:20|1066.4|1066|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|0
1630496500000|2021-09-01 11:41:40|1066.4|1066|1066.6|1066|1066.6|1066.2|1066.4|1066|0
1630496510000|2021-09-01 11:41:50|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066.2|0
1630496520000|2021-09-01 11:42:00|1066.4|1066|1066.6|1066.2|1066.8|1066.4|1066.4|1066|0
1630496530000|2021-09-01 11:42:10|1066.4||1066.6||1066.6||1066.4||0
1630496540000|2021-09-01 11:42:20|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.2|1065.8|0
1630496550000|2021-09-01 11:42:30|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|0
1630496560000|2021-09-01 11:42:40|1066.4||1066.4||1066.4||1066.4||0
1630496570000|2021-09-01 11:42:50|1066.6|1066.2|1066.8|1066.4|1067|1066.6|1066.6|1066.2|0
1630496580000|2021-09-01 11:43:00|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1630496590000|2021-09-01 11:43:10|1066.6||1066.8||1066.8||1066.6||0
1630496600000|2021-09-01 11:43:20|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1630496610000|2021-09-01 11:43:30|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.2|0
1630496620000|2021-09-01 11:43:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1630496640000|2021-09-01 11:44:00|1066.8|1066.4|1067|1066.6|1067.2|1067|1066.6|1066.4|0
1630496650000|2021-09-01 11:44:10|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067|1066.6|0
1630496660000|2021-09-01 11:44:20|1067.4|1066.6|1067.4|1067|1067.4|1067|1067.4|1066.6|0
1630496670000|2021-09-01 11:44:30|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1630496680000|2021-09-01 11:44:40|1067.8|1067.4|1067.6|1067.2|1067.8|1067.6|1067.4|1067.2|0
1630496690000|2021-09-01 11:44:50|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1630496700000|2021-09-01 11:45:00|1067.6|1067.2|1067.2|1067|1067.8|1067.2|1067.2|1067|0
1630496710000|2021-09-01 11:45:10|1067|1066.8|1067.2|1066.6|1067.2|1066.8|1067|1066.6|0
1630496730000|2021-09-01 11:45:30|1067||1067.2||1067.2||1067||0
1630496740000|2021-09-01 11:45:40|1067|1066.8|1067.2|1066.6|1067.4|1067|1067|1066.6|0
1630496760000|2021-09-01 11:46:00|1067|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1630496770000|2021-09-01 11:46:10|1066.8|1066.4|1067.2|1066.8|1067.2|1066.8|1066.8|1066.4|0
1630496780000|2021-09-01 11:46:20|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1630496790000|2021-09-01 11:46:30||1066.8||1066.8||1066.8||1066.8|0
1630496800000|2021-09-01 11:46:40||1066.6||1066.6||1066.6||1066.6|0
1630496850000|2021-09-01 11:47:30|1067.2|1067|1067|1066.6|1067.2|1067|1066.8|1066.4|0
1630496860000|2021-09-01 11:47:40|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1066.8|1066.4|0
1630496870000|2021-09-01 11:47:50|1066.8|1066.4|1067|1066.4|1067|1066.4|1066.8|1066.4|0
1630496880000|2021-09-01 11:48:00|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.4|0
1630496890000|2021-09-01 11:48:10||1066.6||1066.6||1066.6||1066.4|0
1630496900000|2021-09-01 11:48:20|1066.6|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.4|0
1630496910000|2021-09-01 11:48:30|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.4|0
1630496920000|2021-09-01 11:48:40|1066.8|1066.4|1067|1066.6|1067|1066.8|1066.8|1066.4|0
1630496940000|2021-09-01 11:49:00|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1630496960000|2021-09-01 11:49:20|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1630496970000|2021-09-01 11:49:30|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|0
1630496990000|2021-09-01 11:49:50|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1630497000000|2021-09-01 11:50:00|1066.6|1066.6|1066.6|1066.4|1066.8|1066.6|1066.6|1066.4|0
1630497010000|2021-09-01 11:50:10|1066.8||1066.6||1066.8||1066.6||0
1630497020000|2021-09-01 11:50:20|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|0
1630497030000|2021-09-01 11:50:30|1066.2|1066|1066.2|1066|1066.4|1066.2|1066.2|1066|0
1630497040000|2021-09-01 11:50:40|1066.4||1066.2||1066.4||1066.2||0
1630497050000|2021-09-01 11:50:50|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066.2|0
1630497060000|2021-09-01 11:51:00|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.4|1066|0
1630497070000|2021-09-01 11:51:10|1066.6|1066.2|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|0
1630497080000|2021-09-01 11:51:20|1066.4|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|0
1630497090000|2021-09-01 11:51:30|1066.6|1066.2|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|0
1630497100000|2021-09-01 11:51:40|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|0
1630497130000|2021-09-01 11:52:10|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1630497140000|2021-09-01 11:52:20|1066.4||1066.4||1066.6||1066.4||0
1630497150000|2021-09-01 11:52:30|1066.6|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1630497170000|2021-09-01 11:52:50|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|0
1630497180000|2021-09-01 11:53:00|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1630497190000|2021-09-01 11:53:10|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066|0
1630497200000|2021-09-01 11:53:20|1066.6|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1630497210000|2021-09-01 11:53:30|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1630497220000|2021-09-01 11:53:40|1066.4|1066.4|1066.8|1066.2|1066.8|1066.4|1066.4|1066.2|0
1630497230000|2021-09-01 11:53:50||1066.4||1066.4||1066.4||1066.4|0
1630497240000|2021-09-01 11:54:00|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.4|0
1630497250000|2021-09-01 11:54:10|1066.6|1066.4|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|0
1630497260000|2021-09-01 11:54:20|1066.6|1066.4|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|0
1630497270000|2021-09-01 11:54:30|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|0
1630497290000|2021-09-01 11:54:50|1066.4|1066|1066.4|1066.2|1066.4|1066.2|1066.4|1066|0
1630497300000|2021-09-01 11:55:00|1066.2|1066|1066.2|1066|1066.4|1066|1066.2|1066|0
1630497310000|2021-09-01 11:55:10|1066.4|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|0
1630497320000|2021-09-01 11:55:20|1066.2||1066.4||1066.4||1066.2||0
1630497340000|2021-09-01 11:55:40|1066.2|1066.2|1066.4|1066|1066.4|1066.2|1066.2|1066|0
1630497350000|2021-09-01 11:55:50|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1630497370000|2021-09-01 11:56:10|1066.2|1065.8|1066.2|1066|1066.2|1066|1066|1065.8|0
1630497400000|2021-09-01 11:56:40|1066|1065.8|1065.8|1065.6|1066|1065.8|1065.8|1065.4|0
1630497410000|2021-09-01 11:56:50|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|0
1630497420000|2021-09-01 11:57:00|1065.6|1065.2|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|0
1630497430000|2021-09-01 11:57:10|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1630497450000|2021-09-01 11:57:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1630497460000|2021-09-01 11:57:40||1065.4||1065.2||1065.4||1065.2|0
1630497470000|2021-09-01 11:57:50||1065.4||1065.2||1065.4||1065.2|0
1630497480000|2021-09-01 11:58:00|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.2|0
1630497490000|2021-09-01 11:58:10|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1630497510000|2021-09-01 11:58:30|1065.4|1065|1064.8|1064.4|1065.4|1065|1064.8|1064.4|0
1630497540000|2021-09-01 11:59:00|1064.6|1064.6|1064.6|1064.2|1064.6|1064.6|1064.6|1064.2|0
1630497550000|2021-09-01 11:59:10||1064.4||1064.2||1064.4||1064.2|0
1630497560000|2021-09-01 11:59:20|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.8|1064.2|0
1630497570000|2021-09-01 11:59:30|1065|1064.8|1065.2|1065|1065.2|1065|1065|1064.8|0
1630497600000|2021-09-01 12:00:00|1065.4|1064.8|1065.8|1065.4|1065.8|1065.4|1065|1064.8|0
1630497610000|2021-09-01 12:00:10|1065.6|1065.6|1066|1065.6|1066|1065.8|1065.6|1065.4|0
1630497620000|2021-09-01 12:00:20|1066.2|1065.8|1066.2|1066|1066.4|1066|1066.2|1065.8|0
1630497630000|2021-09-01 12:00:30|1066.4|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1630497640000|2021-09-01 12:00:40|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|0
1630497650000|2021-09-01 12:00:50|1066|1065.6|1065.8|1065.6|1066|1065.8|1065.8|1065.6|0
1630497660000|2021-09-01 12:01:00|1066||1066||1066||1066||0
1630497670000|2021-09-01 12:01:10|1065.8|1065.8|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|0
1630497680000|2021-09-01 12:01:20|1066|1065.6|1066.4|1066|1066.4|1066|1066|1065.6|0
1630497690000|2021-09-01 12:01:30|1066.2|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|0
1630497710000|2021-09-01 12:01:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1630497720000|2021-09-01 12:02:00||1066.4||1066.2||1066.4||1066.2|0
1630497730000|2021-09-01 12:02:10|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1630497740000|2021-09-01 12:02:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1630497750000|2021-09-01 12:02:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|0
1630497760000|2021-09-01 12:02:40|1066.2|1066.2|1066.6|1066.2|1066.6|1066.2|1066.2|1066.2|0
1630497770000|2021-09-01 12:02:50|1066.4|1066|1066.2|1065.6|1066.4|1066|1066|1065.6|0
1630497780000|2021-09-01 12:03:00|1066|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.4|0
1630497790000|2021-09-01 12:03:10||1065.8||1065.8||1065.8||1065.6|0
1630497810000|2021-09-01 12:03:30|1066.2|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1630497820000|2021-09-01 12:03:40|1066.4|1066|1066.6|1066.2|1066.6|1066.4|1066.4|1065.8|0
1630497830000|2021-09-01 12:03:50|1066.4|1066|1066.8|1066.4|1066.8|1066.6|1066.4|1066|0
1630497840000|2021-09-01 12:04:00|1066.6|1066.6|1066.6|1066.2|1066.6|1066.6|1066.6|1066.2|0
1630497850000|2021-09-01 12:04:10|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.4|1066|0
1630497860000|2021-09-01 12:04:20|1066.2|1065.8|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|0
1630497870000|2021-09-01 12:04:30|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1630497880000|2021-09-01 12:04:40|1066.4||1066.4||1066.6||1066.4||0
1630497890000|2021-09-01 12:04:50|1066.6|1066|1066.6|1066.2|1066.6|1066.2|1066.6|1066|0
1630497900000|2021-09-01 12:05:00|1066.4||1066.6||1066.6||1066.4||0
1630497920000|2021-09-01 12:05:20|1066.8|1066.4|1066.8|1066.6|1067|1066.6|1066.8|1066.4|0
1630497930000|2021-09-01 12:05:30|1067||1067||1067||1066.8||0
1630497940000|2021-09-01 12:05:40|1066.8|1066.8|1067|1066.6|1067|1066.8|1066.8|1066.6|0
1630497950000|2021-09-01 12:05:50||1066.8||1066.6||1066.8||1066.6|0
1630497960000|2021-09-01 12:06:00|1066.8|1066.4|1066.6|1066.2|1066.8|1066.6|1066.6|1066|0
1630497970000|2021-09-01 12:06:10|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.2|1065.8|0
1630497990000|2021-09-01 12:06:30|1066.6||1066.4||1066.6||1066.4||0
1630498010000|2021-09-01 12:06:50|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|0
1630498020000|2021-09-01 12:07:00|1066.6|1066.4|1066.4|1066|1066.6|1066.4|1066.4|1065.8|0
1630498030000|2021-09-01 12:07:10||1065.8||1066||1066||1065.8|0
1630498040000|2021-09-01 12:07:20|1066.2|1065.8|1066|1065.8|1066.2|1066|1065.8|1065.6|0
1630498060000|2021-09-01 12:07:40|1065.8|1065.6|1066|1065.8|1066|1065.8|1065.8|1065.6|0
1630498070000|2021-09-01 12:07:50|1065.8|1065.6|1066|1065.6|1066|1065.8|1065.8|1065.6|0
1630498080000|2021-09-01 12:08:00|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066.2|1065.8|0
1630498090000|2021-09-01 12:08:10|1066.4||1066.2||1066.4||1066.2||0
1630498100000|2021-09-01 12:08:20|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1630498120000|2021-09-01 12:08:40||1066||1065.8||1066||1065.8|0
1630498150000|2021-09-01 12:09:10|1066.4|1066|1066.6|1066.4|1066.6|1066.4|1066.4|1066|0
1630498160000|2021-09-01 12:09:20|1066.8||1066.8||1066.8||1066.8||0
1630498180000|2021-09-01 12:09:40||1066.6||1066.4||1066.6||1066.4|0
1630498190000|2021-09-01 12:09:50|1067|1066.6|1066.4|1066.2|1067|1066.6|1066.4|1066|0
1630498200000|2021-09-01 12:10:00|1066.6|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|0
1630498210000|2021-09-01 12:10:10|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.4|0
1630498220000|2021-09-01 12:10:20|1067|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|0
1630498230000|2021-09-01 12:10:30|1067|1067|1067|1066.6|1067|1067|1067|1066.6|0
1630498240000|2021-09-01 12:10:40|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|0
1630498250000|2021-09-01 12:10:50|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1630498270000|2021-09-01 12:11:10|1067|1066.6|1067|1066.8|1067.2|1066.8|1067|1066.6|0
1630498280000|2021-09-01 12:11:20|1066.8|1066.6|1067.2|1066.8|1067.2|1066.8|1066.8|1066.6|0
1630498300000|2021-09-01 12:11:40|1067||1067||1067||1067||0
1630498310000|2021-09-01 12:11:50||1066.6||1066.8||1066.8||1066.6|0
1630498360000|2021-09-01 12:12:40|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|0
1630498370000|2021-09-01 12:12:50|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|0
1630498380000|2021-09-01 12:13:00|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|0
1630498390000|2021-09-01 12:13:10|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|0
1630498400000|2021-09-01 12:13:20|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.4|0
1630498430000|2021-09-01 12:13:50|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1630498440000|2021-09-01 12:14:00|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1630498460000|2021-09-01 12:14:20|1067||1067.2||1067.2||1067||0
1630498470000|2021-09-01 12:14:30|1067|1066.6|1067|1066.8|1067|1066.8|1067|1066.6|0
1630498480000|2021-09-01 12:14:40|1067.2||1067.2||1067.2||1067.2||0
1630498490000|2021-09-01 12:14:50|1067.4|1067|1068.4|1068|1068.6|1068|1067.4|1067|0
1630498500000|2021-09-01 12:15:00|1068|1067.8|1066.2|1065.8|1068|1067.8|1066.2|1065.8|0
1630498510000|2021-09-01 12:15:10|1066|1066|1066.2|1065.8|1066.4|1066|1066|1065.8|0
1630498520000|2021-09-01 12:15:20|1066||1066||1066.2||1066||0
1630498530000|2021-09-01 12:15:30|1066.2||1066.2||1066.2||1066||0
1630498540000|2021-09-01 12:15:40|1066.4|1066|1066.4|1066.2|1066.4|1066.2|1066.4|1065.8|0
1630498550000|2021-09-01 12:15:50|1066.6|1066|1066.4|1066|1066.6|1066.2|1066.2|1066|0
1630498560000|2021-09-01 12:16:00|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1065.8|0
1630498570000|2021-09-01 12:16:10|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.6|0
1630498580000|2021-09-01 12:16:20|1066.8|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.4|0
1630498590000|2021-09-01 12:16:30|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1630498600000|2021-09-01 12:16:40|1066.6|1065.8|1066.2|1065.8|1066.6|1065.8|1066.2|1065.8|0
1630498610000|2021-09-01 12:16:50|1066||1066.2||1066.4||1066||0
1630498620000|2021-09-01 12:17:00|1066|1066|1066.4|1066|1066.4|1066|1065.8|1065.4|0
1630498630000|2021-09-01 12:17:10|1066.2|1066.2|1066.4|1066.2|1066.6|1066.4|1066.2|1065.8|0
1630498640000|2021-09-01 12:17:20|1066.2|1066|1066|1065.6|1066.4|1066|1066|1065.6|0
1630498650000|2021-09-01 12:17:30|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1630498660000|2021-09-01 12:17:40|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1630498670000|2021-09-01 12:17:50|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.2|0
1630498680000|2021-09-01 12:18:00|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1630498690000|2021-09-01 12:18:10|1065.8|1065.4|1065.8|1065.2|1065.8|1065.6|1065.4|1065.2|0
1630498700000|2021-09-01 12:18:20|1065.6|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|0
1630498710000|2021-09-01 12:18:30|1065.8|1065.4|1065.8|1065.4|1066|1065.8|1065.6|1065.2|0
1630498720000|2021-09-01 12:18:40|1066|1065.2|1065.8|1065.4|1066|1065.6|1065.8|1065.2|0
1630498730000|2021-09-01 12:18:50||1065.6||1065.6||1065.6||1065.6|0
1630498740000|2021-09-01 12:19:00|1065.6|1065.4|1065.6|1065.2|1065.8|1065.4|1065.2|1064.6|0
1630498750000|2021-09-01 12:19:10|1065.4|1065|1065|1064.6|1065.4|1065.2|1065|1064.6|0
1630498760000|2021-09-01 12:19:20|1064.8|1064.4|1064.4|1064|1065|1064.4|1064.2|1064|0
1630498770000|2021-09-01 12:19:30|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064|1063.6|0
1630498780000|2021-09-01 12:19:40|1064.4|1064.2|1064.6|1064.2|1064.8|1064.2|1064.2|1064|0
1630498790000|2021-09-01 12:19:50|1064.4|1064.4|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|0
1630498800000|2021-09-01 12:20:00|1064.4|1064.2|1065.4|1065.2|1065.4|1065.2|1064.4|1064.2|0
1630498810000|2021-09-01 12:20:10|1065.6|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|0
1630498820000|2021-09-01 12:20:20|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|0
1630498830000|2021-09-01 12:20:30|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1630498840000|2021-09-01 12:20:40|1066|1065.6|1066.4|1065.8|1066.4|1065.8|1065.8|1065.6|0
1630498850000|2021-09-01 12:20:50|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|0
1630498860000|2021-09-01 12:21:00|1066|1065.6|1065.8|1065.2|1066|1065.6|1065.6|1065.2|0
1630498870000|2021-09-01 12:21:10|1065.6|1065|1065.4|1065.2|1065.6|1065.2|1065.4|1065|0
1630498880000|2021-09-01 12:21:20|1065.2|1065|1065.4|1065|1065.4|1065|1065|1064.6|0
1630498890000|2021-09-01 12:21:30|1065.2|1064.8|1065.4|1065|1065.4|1065|1065|1064.8|0
1630498900000|2021-09-01 12:21:40|1065.2|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1065|0
1630498910000|2021-09-01 12:21:50||1065.2||1065||1065.2||1065|0
1630498920000|2021-09-01 12:22:00|1065.6|1065.4|1066|1065.4|1066|1065.4|1065.6|1065.2|0
1630498930000|2021-09-01 12:22:10|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1630498940000|2021-09-01 12:22:20|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1630498950000|2021-09-01 12:22:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065|0
1630498960000|2021-09-01 12:22:40|1065.4|1065|1065.4|1065|1065.4|1065.2|1065|1064.6|0
1630498970000|2021-09-01 12:22:50|1065.2|1065.2|1065.2|1064.8|1065.2|1065.2|1065.2|1064.8|0
1630498980000|2021-09-01 12:23:00|1065.4|1064.6|1065.4|1065|1065.4|1065|1065|1064.6|0
1630498990000|2021-09-01 12:23:10|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|0
1630499000000|2021-09-01 12:23:20|1065.2||1065.4||1065.4||1065.2||0
1630499030000|2021-09-01 12:23:50|1065.6|1065.4|1066|1065.4|1066|1065.6|1065.6|1065.4|0
1630499040000|2021-09-01 12:24:00|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.4|0
1630499050000|2021-09-01 12:24:10|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1630499060000|2021-09-01 12:24:20|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1630499070000|2021-09-01 12:24:30|1065.8||1066||1066||1065.8||0
1630499080000|2021-09-01 12:24:40|1066.2|1065.8|1066|1065.4|1066.2|1065.8|1065.8|1065.4|0
1630499090000|2021-09-01 12:24:50|1066.2|1065.6|1066.2|1065.6|1066.2|1065.8|1066.2|1065.6|0
1630499100000|2021-09-01 12:25:00|1066|1065.4|1065.8|1065.6|1066|1065.6|1065.8|1065.4|0
1630499110000|2021-09-01 12:25:10|1065.6|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.2|0
1630499120000|2021-09-01 12:25:20|1066|1065.6|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|0
1630499130000|2021-09-01 12:25:30||1065.8||1065.8||1065.8||1065.8|0
1630499140000|2021-09-01 12:25:40|1066.4|1066|1066.2|1066|1066.4|1066|1066|1065.8|0
1630499150000|2021-09-01 12:25:50|1066|1065.8|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|0
1630499160000|2021-09-01 12:26:00|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1630499180000|2021-09-01 12:26:20|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1630499200000|2021-09-01 12:26:40|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|0
1630499210000|2021-09-01 12:26:50|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1630499220000|2021-09-01 12:27:00|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1630499240000|2021-09-01 12:27:20|1065.6||1065.6||1065.6||1065.6||0
1630499260000|2021-09-01 12:27:40|1065.4|1065.2|1065.2|1064.8|1065.6|1065.2|1065|1064.6|0
1630499270000|2021-09-01 12:27:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1630499290000|2021-09-01 12:28:10|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|0
1630499300000|2021-09-01 12:28:20|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1630499310000|2021-09-01 12:28:30|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1630499320000|2021-09-01 12:28:40|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|0
1630499330000|2021-09-01 12:28:50|1065|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|0
1630499340000|2021-09-01 12:29:00|1065|1064.6|1064.6|1064.2|1065.2|1064.8|1064.6|1064.2|0
1630499350000|2021-09-01 12:29:10|1064.8|1064.4|1065|1064.6|1065.2|1064.8|1064.8|1064.4|0
1630499360000|2021-09-01 12:29:20|1064.8|1064.4|1064.8|1064.4|1065|1064.8|1064.8|1064.4|0
1630499370000|2021-09-01 12:29:30|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.4|0
1630499400000|2021-09-01 12:30:00|1064.6|1064.4|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|0
1630499410000|2021-09-01 12:30:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|0
1630499420000|2021-09-01 12:30:20||1064.2||1064.4||1064.4||1064.2|0
1630499430000|2021-09-01 12:30:30|1064.6|1064.2|1064.4|1063.8|1064.8|1064.2|1064.2|1063.8|0
1630499440000|2021-09-01 12:30:40|1064.2|1064|1064.4|1063.8|1064.4|1064.2|1064.2|1063.8|0
1630499450000|2021-09-01 12:30:50|1064.2|1064|1064|1063.6|1064.2|1064|1064|1063.6|0
1630499460000|2021-09-01 12:31:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|0
1630499470000|2021-09-01 12:31:10|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1630499480000|2021-09-01 12:31:20|1064|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|0
1630499490000|2021-09-01 12:31:30|1063.8|1063.8|1063.6|1063.2|1064|1063.8|1063.6|1063.2|0
1630499500000|2021-09-01 12:31:40|1063.8|1063.4|1063.6|1063|1063.8|1063.4|1063.6|1063|0
1630499510000|2021-09-01 12:31:50|1063.4|1062.8|1063.2|1062.8|1063.6|1063|1063.2|1062.8|0
1630499520000|2021-09-01 12:32:00||1063||1062.8||1063||1062.8|0
1630499530000|2021-09-01 12:32:10|1063|1063|1063.2|1062.8|1063.2|1063|1063|1062.6|0
1630499540000|2021-09-01 12:32:20|1063|1062.6|1063.2|1063|1063.2|1063|1063|1062.6|0
1630499550000|2021-09-01 12:32:30|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|0
1630499560000|2021-09-01 12:32:40|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1630499570000|2021-09-01 12:32:50||1063||1062.8||1063||1062.8|0
1630499590000|2021-09-01 12:33:10|1063|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.6|0
1630499620000|2021-09-01 12:33:40|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1630499630000|2021-09-01 12:33:50|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1630499640000|2021-09-01 12:34:00|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|0
1630499650000|2021-09-01 12:34:10|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1061.8|0
1630499660000|2021-09-01 12:34:20|1062.2|1061.8|1062.6|1062|1062.6|1062|1062.2|1061.8|0
1630499670000|2021-09-01 12:34:30|1062.4|1062.2|1063|1062.4|1063|1062.4|1062.4|1062|0
1630499680000|2021-09-01 12:34:40|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|0
1630499690000|2021-09-01 12:34:50|1063|1062.2|1062.8|1062.4|1063|1062.4|1062.8|1062.2|0
1630499700000|2021-09-01 12:35:00|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.4|0
1630499710000|2021-09-01 12:35:10|1062.8||1063||1063||1062.8||0
1630499720000|2021-09-01 12:35:20|1062.8|1062.2|1062.4|1062.2|1063|1062.2|1062.4|1062|0
1630499730000|2021-09-01 12:35:30|1062.6|1062|1062.6|1062.2|1062.8|1062.4|1062.6|1062|0
1630499740000|2021-09-01 12:35:40|1062.4||1062.6||1062.6||1062.4||0
1630499750000|2021-09-01 12:35:50|1062.8|1062.4|1063|1062.6|1063.2|1062.8|1062.6|1062.4|0
1630499760000|2021-09-01 12:36:00|1063.2|1062.8|1062.6|1062.4|1063.2|1062.8|1062.6|1062.2|0
1630499770000|2021-09-01 12:36:10|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.6|1062.6|0
1630499780000|2021-09-01 12:36:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|0
1630499790000|2021-09-01 12:36:30|1062.6||1062.6||1062.8||1062.6||0
1630499800000|2021-09-01 12:36:40|1062.4|1062.2|1062.2|1061.8|1062.6|1062.4|1062.2|1061.8|0
1630499810000|2021-09-01 12:36:50|1062|1062|1062.2|1061.6|1062.2|1062|1062|1061.6|0
1630499820000|2021-09-01 12:37:00|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1630499830000|2021-09-01 12:37:10||1062||1061.8||1062||1061.8|0
1630499840000|2021-09-01 12:37:20||1062||1061.8||1062||1061.8|0
1630499850000|2021-09-01 12:37:30|1062.4|1062|1062.8|1062.2|1062.8|1062.2|1062.4|1062|0
1630499860000|2021-09-01 12:37:40|1062.6|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1630499870000|2021-09-01 12:37:50|1062.4|1062.4|1063|1062.6|1063|1062.6|1062.4|1062.4|0
1630499880000|2021-09-01 12:38:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1630499890000|2021-09-01 12:38:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1630499900000|2021-09-01 12:38:20|1062.6|1062.6|1063|1062.6|1063|1062.6|1062.6|1062.6|0
1630499910000|2021-09-01 12:38:30|1062.8|1062.4|1062.4|1062|1062.8|1062.6|1062.4|1062|0
1630499930000|2021-09-01 12:38:50|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1630499940000|2021-09-01 12:39:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062|0
1630499950000|2021-09-01 12:39:10|1062.4|1062|1062.2|1061.8|1062.4|1062|1062|1061.8|0
1630499960000|2021-09-01 12:39:20|1062|1062|1062.2|1061.8|1062.4|1062|1062|1061.8|0
1630499970000|2021-09-01 12:39:30|1062.4|1062|1062.2|1062|1062.4|1062|1062|1061.8|0
1630499980000|2021-09-01 12:39:40|1062.4|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1630499990000|2021-09-01 12:39:50|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|0
1630500000000|2021-09-01 12:40:00|1062.4||1062.6||1062.6||1062.4||0
1630500010000|2021-09-01 12:40:10|1062.4|1062|1062.2|1061.8|1062.4|1062|1062|1061.6|0
1630500020000|2021-09-01 12:40:20|1062|1061.6|1062.2|1062|1062.2|1062|1062|1061.6|0
1630500030000|2021-09-01 12:40:30|1062.4|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1630500040000|2021-09-01 12:40:40|1062.6|1062.2|1062.6|1062.4|1062.6|1062.4|1062.6|1062.2|0
1630500050000|2021-09-01 12:40:50|1062.4|1062.2|1062.6|1062|1062.6|1062.2|1062.4|1062|0
1630500060000|2021-09-01 12:41:00|1062.4|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062|0
1630500070000|2021-09-01 12:41:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1630500080000|2021-09-01 12:41:20|1062.6|1062.2|1062.2|1062|1062.8|1062.2|1062.2|1062|0
1630500090000|2021-09-01 12:41:30|1062.4|1062.2|1062.2|1061.8|1062.4|1062.2|1061.8|1061.6|0
1630500100000|2021-09-01 12:41:40|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1630500110000|2021-09-01 12:41:50|1062.4|1062|1062.6|1062|1062.6|1062.2|1062.4|1062|0
1630500120000|2021-09-01 12:42:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1630500130000|2021-09-01 12:42:10|1062.4||1062.6||1062.6||1062.4||0
1630500140000|2021-09-01 12:42:20|1062.4|1062|1062|1061.8|1062.4|1062|1062|1061.8|0
1630500150000|2021-09-01 12:42:30|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1630500160000|2021-09-01 12:42:40|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1630500170000|2021-09-01 12:42:50|1061.6|1061.2|1062|1061.6|1062|1061.6|1061.6|1061.2|0
1630500180000|2021-09-01 12:43:00|1062.2|1061.8|1062.2|1061.6|1062.2|1061.8|1062.2|1061.6|0
1630500190000|2021-09-01 12:43:10|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|0
1630500200000|2021-09-01 12:43:20||1061.6||1061.8||1061.8||1061.6|0
1630500210000|2021-09-01 12:43:30||1061.6||1061.6||1061.8||1061.6|0
1630500230000|2021-09-01 12:43:50|1062.4|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1630500250000|2021-09-01 12:44:10|1062.4|1062|1062.6|1062.4|1062.6|1062.4|1062.4|1061.8|0
1630500260000|2021-09-01 12:44:20||1062.2||1062.2||1062.4||1062|0
1630500270000|2021-09-01 12:44:30|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.2|1062|0
1630500280000|2021-09-01 12:44:40|1062.6|1062|1062.2|1062|1062.6|1062|1062.2|1061.8|0
1630500290000|2021-09-01 12:44:50|1062.4||1062.4||1062.4||1062.4||0
1630500300000|2021-09-01 12:45:00|1062.6|1062.2|1062|1061.6|1062.6|1062.2|1062|1061.6|0
1630500310000|2021-09-01 12:45:10|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1630500320000|2021-09-01 12:45:20|1061.8|1061.4|1061.6|1061.4|1061.8|1061.6|1061.6|1061.4|0
1630500340000|2021-09-01 12:45:40|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1630500350000|2021-09-01 12:45:50|1061.4|1061.4|1061.4|1061|1061.6|1061.4|1061.4|1061|0
1630500360000|2021-09-01 12:46:00|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|0
1630500370000|2021-09-01 12:46:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|0
1630500390000|2021-09-01 12:46:30|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|0
1630500410000|2021-09-01 12:46:50||1061.4||1061.4||1061.4||1061.4|0
1630500420000|2021-09-01 12:47:00||1061.2||1061.2||1061.4||1061.2|0
1630500430000|2021-09-01 12:47:10|1061.4|1061|1061|1060.8|1061.4|1061.2|1060.8|1060.6|0
1630500440000|2021-09-01 12:47:20|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.6|1060.2|0
1630500450000|2021-09-01 12:47:30|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1630500460000|2021-09-01 12:47:40|1061.4|1061|1061.2|1060.8|1061.4|1061|1061|1060.8|0
1630500470000|2021-09-01 12:47:50|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1630500480000|2021-09-01 12:48:00|1061|1061|1061.2|1060.8|1061.2|1061|1061|1060.8|0
1630500490000|2021-09-01 12:48:10|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1630500500000|2021-09-01 12:48:20||1061.2||1061||1061.2||1061|0
1630500510000|2021-09-01 12:48:30|1061|1060.8|1061.2|1060.8|1061.4|1060.8|1061|1060.8|0
1630500520000|2021-09-01 12:48:40||1061||1060.8||1061||1060.8|0
1630500530000|2021-09-01 12:48:50||1061||1061||1061||1061|0
1630500540000|2021-09-01 12:49:00|1061|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1630500550000|2021-09-01 12:49:10|1060.8|1060.8|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|0
1630500560000|2021-09-01 12:49:20|1061.4|1060.6|1061.4|1060.8|1061.4|1060.8|1061.4|1060.6|0
1630500570000|2021-09-01 12:49:30|1061.2|1060.6|1060.8|1060.6|1061.2|1060.6|1060.8|1060.6|0
1630500600000|2021-09-01 12:50:00|1060.6|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|0
1630500630000|2021-09-01 12:50:30|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1630500660000|2021-09-01 12:51:00|1060.8|1060.4|1060.8|1060.6|1060.8|1060.6|1060.8|1060.4|0
1630500670000|2021-09-01 12:51:10|1060.6|1060.4|1060.2|1060|1060.6|1060.4|1060.2|1060|0
1630500680000|2021-09-01 12:51:20|1060.4||1060.4||1060.4||1060.2||0
1630500690000|2021-09-01 12:51:30|1060.2||1060.2||1060.2||1060.2||0
1630500710000|2021-09-01 12:51:50|1060.4|1060.2|1060.2|1060|1060.4|1060.2|1060.2|1060|0
1630500720000|2021-09-01 12:52:00|1060|1059.8|1060.2|1060|1060.2|1060|1060|1059.6|0
1630500730000|2021-09-01 12:52:10||1059.8||1059.8||1059.8||1059.8|0
1630500750000|2021-09-01 12:52:30|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1630500760000|2021-09-01 12:52:40|1059.6||1059.8||1059.8||1059.6||0
1630500790000|2021-09-01 12:53:10|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1630500810000|2021-09-01 12:53:30|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.4|0
1630500820000|2021-09-01 12:53:40|1060.2|1059.8|1060.2|1060|1060.4|1060|1060.2|1059.8|0
1630500830000|2021-09-01 12:53:50|1060|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.8|0
1630500840000|2021-09-01 12:54:00|1060.4|1060|1059.8|1059.4|1060.4|1060|1059.6|1059.4|0
1630500860000|2021-09-01 12:54:20|1060|1059.6|1060|1059.6|1060|1059.8|1060|1059.6|0
1630500870000|2021-09-01 12:54:30|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.6|0
1630500880000|2021-09-01 12:54:40|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.8|0
1630500890000|2021-09-01 12:54:50|1060.2|1059.6|1059.6|1059.4|1060.2|1059.6|1059.6|1059.4|0
1630500900000|2021-09-01 12:55:00|1059.4|1059.2|1059.2|1059|1059.6|1059.2|1059.2|1058.8|0
1630500910000|2021-09-01 12:55:10|1059.4||1059.4||1059.4||1059.2||0
1630500920000|2021-09-01 12:55:20|1059.2|1059.2|1059.4|1059.2|1059.4|1059.2|1059.2|1059|0
1630500930000|2021-09-01 12:55:30|1059.2|1059|1059.4|1059|1059.4|1059.2|1059.2|1058.8|0
1630500960000|2021-09-01 12:56:00|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1059|0
1630500970000|2021-09-01 12:56:10|1059.2|1059.2|1059.4|1059|1059.4|1059.2|1059.2|1059|0
1630500980000|2021-09-01 12:56:20|1059.2|1059.2|1059.6|1059|1059.6|1059.2|1059.2|1059|0
1630500990000|2021-09-01 12:56:30|1059.4|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1059|0
1630501000000|2021-09-01 12:56:40|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1630501020000|2021-09-01 12:57:00|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1630501030000|2021-09-01 12:57:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|0
1630501040000|2021-09-01 12:57:20|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1630501050000|2021-09-01 12:57:30|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|0
1630501060000|2021-09-01 12:57:40|1059.4|1059.2|1059.4|1059.2|1059.6|1059.4|1059.4|1059.2|0
1630501070000|2021-09-01 12:57:50||1059||1059.2||1059.2||1059|0
1630501080000|2021-09-01 12:58:00|1059.2|1059|1059.6|1059.2|1059.6|1059.4|1059.2|1059|0
1630501110000|2021-09-01 12:58:30|1059.2|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|0
1630501120000|2021-09-01 12:58:40|1059.4||1059.4||1059.6||1059.4||0
1630501130000|2021-09-01 12:58:50|1059.2|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|0
1630501140000|2021-09-01 12:59:00|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|0
1630501150000|2021-09-01 12:59:10|1059.4||1059.6||1059.6||1059.4||0
1630501160000|2021-09-01 12:59:20|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1630501170000|2021-09-01 12:59:30|1059.6|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059|0
1630501180000|2021-09-01 12:59:40|1059.6|1059.4|1059.4|1059|1060|1059.6|1059.4|1059|0
1630501190000|2021-09-01 12:59:50|1059.2|1059.2|1059.4|1059|1059.4|1059.2|1059.2|1059|0
1630501200000|2021-09-01 13:00:00|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1059|0
1630501210000|2021-09-01 13:00:10||1059.2||1059||1059.2||1059|0
1630501220000|2021-09-01 13:00:20|1059.2|1059.2|1059.8|1059.4|1059.8|1059.4|1059.2|1059.2|0
1630501230000|2021-09-01 13:00:30|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.6|0
1630501240000|2021-09-01 13:00:40|1060|1059.8|1059.8|1059.4|1060|1059.8|1059.8|1059.4|0
1630501260000|2021-09-01 13:01:00|1059.6|1059.2|1059.4|1059|1059.6|1059.4|1059.4|1059|0
1630501270000|2021-09-01 13:01:10||1059.2||1059||1059.2||1059|0
1630501280000|2021-09-01 13:01:20|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|0
1630501290000|2021-09-01 13:01:30|1059.4|1059.4|1059.8|1059.4|1059.8|1059.4|1059.4|1059.4|0
1630501300000|2021-09-01 13:01:40|1059.6|1059.6|1060|1059.6|1060|1059.6|1059.6|1059.6|0
1630501310000|2021-09-01 13:01:50|1060.2|1059.8|1060.2|1060|1060.2|1060|1060|1059.8|0
1630501320000|2021-09-01 13:02:00|1060.4|1060.2|1060.2|1060|1060.4|1060.2|1060.2|1060|0
1630501330000|2021-09-01 13:02:10|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|0
1630501340000|2021-09-01 13:02:20|1060|1060|1060|1059.6|1060.2|1060|1059.8|1059.6|0
1630501350000|2021-09-01 13:02:30|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.6|1059.2|0
1630501360000|2021-09-01 13:02:40|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|0
1630501370000|2021-09-01 13:02:50|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.4|0
1630501380000|2021-09-01 13:03:00|1059.8|1059.4|1058.8|1058.2|1059.8|1059.4|1058.8|1058.2|0
1630501390000|2021-09-01 13:03:10|1058.6|1058.4|1058.4|1058|1058.6|1058.4|1058.4|1058|0
1630501400000|2021-09-01 13:03:20|1058.2|1057.8|1058|1057.6|1058.4|1057.8|1058|1057.6|0
1630501410000|2021-09-01 13:03:30|1058.2|1058|1058|1057.8|1058.2|1058|1058|1057.8|0
1630501420000|2021-09-01 13:03:40|1057.8|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1630501430000|2021-09-01 13:03:50||1057.2||1057.2||1057.4||1057.2|0
1630501440000|2021-09-01 13:04:00|1057.6|1057|1057.2|1056.8|1057.6|1057|1056.8|1056.6|0
1630501450000|2021-09-01 13:04:10|1057|1056.6|1057.4|1056.8|1057.4|1057|1057|1056.6|0
1630501460000|2021-09-01 13:04:20|1057.2|1057|1057.8|1057.2|1057.8|1057.4|1057.2|1057|0
1630501470000|2021-09-01 13:04:30|1058|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.2|0
1630501480000|2021-09-01 13:04:40|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.6|1057.2|0
1630501490000|2021-09-01 13:04:50|1058|1057.4|1058.2|1057.8|1058.4|1058.2|1058|1057.2|0
1630501500000|2021-09-01 13:05:00|1058.4|1058|1059|1058.6|1059|1058.6|1058.4|1057.8|0
1630501510000|2021-09-01 13:05:10|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1058.8|1058.6|0
1630501520000|2021-09-01 13:05:20|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.6|0
1630501540000|2021-09-01 13:05:40|1059|1058.6|1058.8|1058.2|1059|1058.8|1058.6|1058.2|0
1630501550000|2021-09-01 13:05:50|1059|1058.4|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|0
1630501560000|2021-09-01 13:06:00|1059|1058.6|1058.8|1058.4|1059.2|1058.8|1058.6|1058.4|0
1630501570000|2021-09-01 13:06:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1630501580000|2021-09-01 13:06:20|1058.4|1058|1057.8|1057.6|1058.4|1058.2|1057.8|1057.6|0
1630501590000|2021-09-01 13:06:30|1058|1057.4|1057.8|1057.4|1058|1057.8|1057.8|1057.4|0
1630501600000|2021-09-01 13:06:40|1057.6|1057.6|1057.4|1057|1057.8|1057.6|1057.4|1057|0
1630501610000|2021-09-01 13:06:50|1057.2|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.8|0
1630501620000|2021-09-01 13:07:00|1056.8|1056.6|1057.4|1057|1057.4|1057|1056.8|1056.4|0
1630501630000|2021-09-01 13:07:10|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1630501640000|2021-09-01 13:07:20|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1630501650000|2021-09-01 13:07:30|1057|1057|1057.2|1056.6|1057.2|1057|1057|1056.6|0
1630501660000|2021-09-01 13:07:40||1056.8||1056.6||1056.8||1056.6|0
1630501670000|2021-09-01 13:07:50|1057.4|1056.8|1057.4|1057|1057.6|1057.2|1057.4|1056.8|0
1630501680000|2021-09-01 13:08:00|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1630501690000|2021-09-01 13:08:10|1057|1056.6|1056.8|1056.2|1057|1056.6|1056.6|1056.2|0
1630501700000|2021-09-01 13:08:20|1056.6|1056.4|1056.4|1056.2|1056.6|1056.4|1056.4|1056.2|0
1630501710000|2021-09-01 13:08:30|1056.6|1056|1056.8|1056.2|1056.8|1056.4|1056.2|1055.8|0
1630501720000|2021-09-01 13:08:40|1056.6|1056|1056.8|1056.4|1056.8|1056.4|1056.6|1056|0
1630501730000|2021-09-01 13:08:50|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1630501740000|2021-09-01 13:09:00|1057.4|1056.6|1057.4|1057|1057.6|1057.2|1057.2|1056.6|0
1630501750000|2021-09-01 13:09:10|1057.6|1057.2|1057.4|1057.2|1057.6|1057.2|1057.4|1057|0
1630501760000|2021-09-01 13:09:20|1057.6|1057|1057.8|1057.4|1058|1057.4|1057.4|1057|0
1630501770000|2021-09-01 13:09:30|1057.6|1057.2|1057.2|1056.8|1057.6|1057.2|1057.2|1056.8|0
1630501780000|2021-09-01 13:09:40|1057.6|1057|1057.4|1057|1057.6|1057|1057.4|1057|0
1630501790000|2021-09-01 13:09:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1630501800000|2021-09-01 13:10:00|1057.4|1057|1057.2|1056.8|1057.4|1057|1057|1056.6|0
1630501810000|2021-09-01 13:10:10|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1630501830000|2021-09-01 13:10:30|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1630501840000|2021-09-01 13:10:40|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1630501850000|2021-09-01 13:10:50|1057.4|1057|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1630501870000|2021-09-01 13:11:10|1057.6|1057.2|1057.8|1057.4|1058|1057.6|1057.6|1057.2|0
1630501880000|2021-09-01 13:11:20|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.6|1057.2|0
1630501890000|2021-09-01 13:11:30||1057.4||1057.4||1057.4||1057.2|0
1630501900000|2021-09-01 13:11:40|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.4|1057.2|0
1630501920000|2021-09-01 13:12:00||1057.4||1057.2||1057.4||1057.2|0
1630501930000|2021-09-01 13:12:10|1057.4|1057.4|1057.8|1057.6|1058|1057.6|1057.4|1057.4|0
1630501940000|2021-09-01 13:12:20|1058|1057.4|1058|1057.4|1058|1057.4|1057.6|1057.2|0
1630501950000|2021-09-01 13:12:30|1058.2|1057.6|1058.2|1058|1058.4|1058|1058.2|1057.6|0
1630501960000|2021-09-01 13:12:40|1058.4|1058.2|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|0
1630501970000|2021-09-01 13:12:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|0
1630501980000|2021-09-01 13:13:00|1058.6|1058.6|1058.4|1057.8|1058.6|1058.6|1058.2|1057.8|0
1630501990000|2021-09-01 13:13:10|1058.6|1058|1058.6|1058|1058.6|1058.2|1058.2|1057.8|0
1630502000000|2021-09-01 13:13:20|1058.4|1058.2|1058.4|1058|1058.4|1058.4|1058.4|1058|0
1630502010000|2021-09-01 13:13:30|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1630502030000|2021-09-01 13:13:50|1058.4|1058.4|1058.2|1058|1058.6|1058.4|1058.2|1058|0
1630502040000|2021-09-01 13:14:00|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1630502050000|2021-09-01 13:14:10||1058||1058||1058||1058|0
1630502060000|2021-09-01 13:14:20|1058.4|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.8|0
1630502070000|2021-09-01 13:14:30|1058|1058|1058.4|1058|1058.4|1058|1058|1057.6|0
1630502080000|2021-09-01 13:14:40|1058.6|1057.8|1058.4|1058|1058.6|1058.2|1058.2|1057.8|0
1630502090000|2021-09-01 13:14:50|1058.2|1057.8|1058.2|1058|1058.2|1058|1058.2|1057.8|0
1630502100000|2021-09-01 13:15:00|1058|1057.8|1057.8|1057.4|1058.2|1057.8|1057.4|1057|0
1630502110000|2021-09-01 13:15:10||1057.6||1057.4||1057.6||1057.4|0
1630502120000|2021-09-01 13:15:20|1057.6||1057.8||1057.8||1057.6||0
1630502130000|2021-09-01 13:15:30|1057.6||1057.8||1057.8||1057.6||0
1630502140000|2021-09-01 13:15:40||1057.6||1057.4||1057.6||1057.4|0
1630502150000|2021-09-01 13:15:50|1057.6|1057.2|1057.6|1057|1057.8|1057.2|1057.4|1057|0
1630502160000|2021-09-01 13:16:00|1057.4|1057.2|1057.4|1057|1057.4|1057.2|1057.2|1056.8|0
1630502170000|2021-09-01 13:16:10|1057.6|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|0
1630502180000|2021-09-01 13:16:20|1057.6|1057.4|1057.4|1057|1057.6|1057.4|1057.4|1057|0
1630502190000|2021-09-01 13:16:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057|0
1630502200000|2021-09-01 13:16:40||1057||1057||1057.2||1057|0
1630502210000|2021-09-01 13:16:50||1057.2||1057.2||1057.2||1057.2|0
1630502220000|2021-09-01 13:17:00||1057||1057.2||1057.2||1057|0
1630502230000|2021-09-01 13:17:10|1057.4|1057.4|1057.4|1057|1057.4|1057.4|1057.4|1057|0
1630502260000|2021-09-01 13:17:40|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057|1056.6|0
1630502270000|2021-09-01 13:17:50|1057|1056.6|1057|1056.4|1057|1056.6|1056.6|1056.2|0
1630502280000|2021-09-01 13:18:00|1057.2|1056.6|1057.2|1056.8|1057.4|1056.8|1057|1056.6|0
1630502290000|2021-09-01 13:18:10|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1630502300000|2021-09-01 13:18:20|1057|1057|1057.2|1056.8|1057.4|1057|1057|1056.8|0
1630502310000|2021-09-01 13:18:30|1057.4|1057|1057.2|1056.8|1057.4|1057|1057|1056.8|0
1630502320000|2021-09-01 13:18:40|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1630502330000|2021-09-01 13:18:50|1057.8|1057.4|1058.2|1057.6|1058.2|1057.8|1057.8|1057.4|0
1630502340000|2021-09-01 13:19:00|1058|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.4|0
1630502350000|2021-09-01 13:19:10|1058.2|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|0
1630502360000|2021-09-01 13:19:20|1058|1057.6|1058|1057.4|1058.2|1058|1058|1057.4|0
1630502370000|2021-09-01 13:19:30|1057.8|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1630502380000|2021-09-01 13:19:40|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1630502390000|2021-09-01 13:19:50|1057.8|1057.4|1057.8|1057.4|1058|1057.4|1057.8|1057.4|0
1630502400000|2021-09-01 13:20:00|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.4|0
1630502410000|2021-09-01 13:20:10|1057.6|1057.4|1057.4|1057|1057.8|1057.6|1057.4|1057|0
1630502420000|2021-09-01 13:20:20||1056.8||1056.8||1057||1056.8|0
1630502430000|2021-09-01 13:20:30|1057.2|1057|1057.4|1056.8|1057.4|1057|1057|1056.8|0
1630502440000|2021-09-01 13:20:40|1057.2|1057|1057.2|1056.8|1057.2|1057|1057|1056.8|0
1630502450000|2021-09-01 13:20:50|1057|1056.6|1057|1056.4|1057.2|1056.6|1056.8|1056.4|0
1630502460000|2021-09-01 13:21:00||1056.6||1056.4||1056.6||1056.4|0
1630502470000|2021-09-01 13:21:10|1056.8|1056.2|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1630502480000|2021-09-01 13:21:20|1056.8|1056.4|1056.8|1056.4|1057.2|1057|1056.6|1056.4|0
1630502490000|2021-09-01 13:21:30|1057|1056.6|1057.2|1057|1057.2|1057|1056.8|1056.4|0
1630502500000|2021-09-01 13:21:40|1057|1056.8|1057|1056.6|1057|1056.8|1057|1056.6|0
1630502520000|2021-09-01 13:22:00|1057.2|1057|1057|1056.6|1057.4|1057.2|1057|1056.4|0
1630502530000|2021-09-01 13:22:10|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.6|1056.4|0
1630502540000|2021-09-01 13:22:20|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056|0
1630502550000|2021-09-01 13:22:30|1057|1056.6|1057|1056.4|1057.2|1056.8|1056.8|1056.4|0
1630502560000|2021-09-01 13:22:40|1056.8||1057||1057||1056.8||0
1630502570000|2021-09-01 13:22:50|1057.2|1056.6|1057.6|1057.2|1057.6|1057.2|1057|1056.6|0
1630502580000|2021-09-01 13:23:00|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1056.8|1056.6|0
1630502590000|2021-09-01 13:23:10|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1630502600000|2021-09-01 13:23:20|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1630502610000|2021-09-01 13:23:30|1057.8|1057.4|1057.6|1057.4|1057.8|1057.6|1057.6|1057.2|0
1630502620000|2021-09-01 13:23:40|1057.8|1057.2|1057.8|1057.2|1057.8|1057.4|1057.6|1057|0
1630502630000|2021-09-01 13:23:50|1057.6|1056.8|1057.8|1057.2|1057.8|1057.4|1057.4|1056.8|0
1630502640000|2021-09-01 13:24:00|1057.6|1057.4|1057.6|1057.2|1057.6|1057.6|1057.6|1057.2|0
1630502650000|2021-09-01 13:24:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.4|1057.2|0
1630502660000|2021-09-01 13:24:20|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.6|0
1630502670000|2021-09-01 13:24:30|1058|1057.4|1057.8|1057.2|1058|1057.4|1057.6|1057.2|0
1630502680000|2021-09-01 13:24:40|1057.6|1057|1057.8|1057.4|1057.8|1057.4|1057.4|1057|0
1630502690000|2021-09-01 13:24:50||1057.2||1057.2||1057.2||1057.2|0
1630502700000|2021-09-01 13:25:00|1058|1057.4|1057.8|1057.6|1058|1057.6|1057.8|1057.4|0
1630502710000|2021-09-01 13:25:10|1057.6|1057.4|1057.6|1057.4|1057.8|1057.6|1057.6|1057.2|0
1630502720000|2021-09-01 13:25:20|1057.8|1057.2|1057.2|1056.8|1057.8|1057.4|1057.2|1056.8|0
1630502730000|2021-09-01 13:25:30|1057|1057|1057.4|1057|1057.6|1057|1057|1057|0
1630502740000|2021-09-01 13:25:40|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1630502750000|2021-09-01 13:25:50|1057.4||1057.4||1057.6||1057.4||0
1630502760000|2021-09-01 13:26:00|1057.6|1057.4|1057.8|1057.4|1057.8|1057.6|1057.4|1057.4|0
1630502770000|2021-09-01 13:26:10|1058|1057.6|1057.8|1057.2|1058|1057.6|1057.6|1057.2|0
1630502780000|2021-09-01 13:26:20||1057.4||1057.4||1057.4||1057.4|0
1630502790000|2021-09-01 13:26:30|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.4|1057|0
1630502800000|2021-09-01 13:26:40|1058|1057.4|1058.2|1057.6|1058.2|1057.6|1058|1057.4|0
1630502810000|2021-09-01 13:26:50|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|0
1630502820000|2021-09-01 13:27:00|1058|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1630502830000|2021-09-01 13:27:10|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058|1057.8|0
1630502840000|2021-09-01 13:27:20|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1630502850000|2021-09-01 13:27:30|1058.4|1058|1058.6|1058.2|1058.8|1058.4|1058.2|1057.8|0
1630502860000|2021-09-01 13:27:40|1058.4|1058|1058.6|1058|1058.6|1058|1058.4|1058|0
1630502870000|2021-09-01 13:27:50|1058.4|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1058|0
1630502880000|2021-09-01 13:28:00|1058.4|1057.8|1058.2|1057.8|1058.4|1057.8|1058|1057.8|0
1630502890000|2021-09-01 13:28:10|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.6|0
1630502900000|2021-09-01 13:28:20|1058|1057.8|1057.6|1057.2|1058|1057.8|1057.6|1057.2|0
1630502920000|2021-09-01 13:28:40|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.4|0
1630502930000|2021-09-01 13:28:50|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1630502950000|2021-09-01 13:29:10|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|0
1630502960000|2021-09-01 13:29:20|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.8|1057.4|0
1630502970000|2021-09-01 13:29:30|1057.8|1057.4|1058.2|1057.6|1058.2|1057.6|1057.8|1057.4|0
1630502980000|2021-09-01 13:29:40|1058|1057.4|1057.8|1057.4|1058|1057.4|1057.8|1057.4|0
1630503000000|2021-09-01 13:30:00|1057.6|1057.2|1056.4|1056|1057.8|1057.4|1056.4|1056|0
1630503010000|2021-09-01 13:30:10|1056.6|1056.2|1056.4|1056.2|1056.6|1056.4|1056.4|1056|0
1630503020000|2021-09-01 13:30:20|1056.2|1056|1055.6|1055.2|1056.4|1056.2|1055.6|1055.2|0
1630503030000|2021-09-01 13:30:30|1055.8|1055.4|1056.8|1056.4|1057|1056.6|1055|1054.8|0
1630503040000|2021-09-01 13:30:40|1056.6|1056.2|1055.6|1055.2|1056.6|1056.2|1055.4|1055.2|0
1630503050000|2021-09-01 13:30:50|1055.4|1055.4|1055.8|1055.4|1056|1055.6|1055.4|1055.2|0
1630503060000|2021-09-01 13:31:00|1056|1055.6|1057.2|1056.6|1057.2|1056.8|1055.8|1055.4|0
1630503070000|2021-09-01 13:31:10|1057.4|1056.8|1055.6|1055.2|1057.4|1057|1055.4|1055|0
1630503080000|2021-09-01 13:31:20|1055.4|1055|1055.8|1055.4|1056|1055.6|1055.4|1055|0
1630503090000|2021-09-01 13:31:30|1055.6|1055.2|1056.2|1055.8|1056.2|1055.8|1055.4|1055|0
1630503100000|2021-09-01 13:31:40|1056.4|1056|1056.2|1055.8|1056.4|1056|1055.8|1055.4|0
1630503110000|2021-09-01 13:31:50|1056.4|1055.6|1056.2|1055.6|1056.4|1056|1055.8|1055.4|0
1630503120000|2021-09-01 13:32:00|1056|1055.8|1056.2|1055.6|1056.2|1055.8|1055.6|1055.2|0
1630503130000|2021-09-01 13:32:10|1056|1055.4|1055.4|1055|1056|1055.6|1055|1054.6|0
1630503140000|2021-09-01 13:32:20|1055.2|1054.8|1055.4|1055|1055.4|1055|1055|1054.4|0
1630503150000|2021-09-01 13:32:30|1055.6|1055.2|1055.4|1054.8|1055.6|1055.2|1055.4|1054.8|0
1630503160000|2021-09-01 13:32:40|1055.2|1054.6|1055.4|1055|1055.4|1055.2|1054.8|1054.4|0
1630503170000|2021-09-01 13:32:50|1055.2|1054.8|1055.6|1055.2|1055.6|1055.2|1055|1054.6|0
1630503180000|2021-09-01 13:33:00|1055.8|1055.4|1055.2|1054.6|1056|1055.6|1054.8|1054.6|0
1630503190000|2021-09-01 13:33:10|1055|1054.8|1055.4|1055|1055.6|1055.2|1055|1054.6|0
1630503200000|2021-09-01 13:33:20|1055.2|1054.8|1055.8|1055.4|1056|1055.6|1055|1054.6|0
1630503210000|2021-09-01 13:33:30|1056|1055.6|1056|1055.6|1056.2|1056|1055.8|1055.4|0
1630503220000|2021-09-01 13:33:40|1056.2|1055.4|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|0
1630503230000|2021-09-01 13:33:50|1056|1056|1056.4|1056|1056.6|1056.2|1056|1055.6|0
1630503240000|2021-09-01 13:34:00|1056.2|1055.8|1055.4|1055.2|1056.4|1056|1055.2|1054.8|0
1630503250000|2021-09-01 13:34:10|1055.6|1055|1055.6|1055|1056|1055.6|1055.6|1055|0
1630503260000|2021-09-01 13:34:20|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055|1054.4|0
1630503270000|2021-09-01 13:34:30|1055.4|1054.8|1055.2|1054.6|1055.4|1055|1055.2|1054.6|0
1630503280000|2021-09-01 13:34:40|1055.4|1054.8|1055.2|1054.6|1055.4|1055|1054.8|1054.4|0
1630503290000|2021-09-01 13:34:50|1055.4|1054.8|1056|1055.4|1056|1055.6|1055.2|1054.8|0
1630503300000|2021-09-01 13:35:00|1055.8|1055.2|1055|1054.6|1055.8|1055.2|1054.8|1054.2|0
1630503310000|2021-09-01 13:35:10|1054.8|1054.4|1055|1054.6|1055.2|1054.8|1054.6|1054.2|0
1630503320000|2021-09-01 13:35:20|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1630503330000|2021-09-01 13:35:30|1054.8|1054.4|1054.6|1054|1054.8|1054.6|1054.4|1054|0
1630503340000|2021-09-01 13:35:40|1054.4|1054.2|1055.2|1054.6|1055.2|1054.6|1054.4|1054|0
1630503350000|2021-09-01 13:35:50|1055|1054.4|1054.4|1054|1055.2|1054.6|1054.2|1054|0
1630503360000|2021-09-01 13:36:00|1054.6|1054.2|1054.2|1053.6|1054.6|1054.2|1053.8|1053.4|0
1630503370000|2021-09-01 13:36:10|1054|1053.8|1054.6|1054|1054.6|1054|1053.8|1053.4|0
1630503380000|2021-09-01 13:36:20|1054.4|1054.2|1055|1054.6|1055|1054.8|1054.4|1054.2|0
1630503390000|2021-09-01 13:36:30|1054.8|1054.8|1055.2|1054.8|1055.2|1055|1054.8|1054.4|0
1630503400000|2021-09-01 13:36:40|1055|1055|1055|1054.6|1055.2|1055|1054.6|1054.4|0
1630503410000|2021-09-01 13:36:50|1054.8|1054.4|1055.8|1055.4|1055.8|1055.4|1054.8|1054.4|0
1630503420000|2021-09-01 13:37:00|1055.6|1055.2|1055.4|1054.8|1055.8|1055.4|1055.2|1054.8|0
1630503430000|2021-09-01 13:37:10|1055.2|1054.6|1054.8|1054.2|1055.2|1054.6|1054.6|1054|0
1630503440000|2021-09-01 13:37:20||1054.4||1054.4||1054.4||1054.2|0
1630503450000|2021-09-01 13:37:30|1055|1054.6|1055.2|1054.8|1055.4|1055|1055|1054.6|0
1630503460000|2021-09-01 13:37:40|1055|1054.6|1055.6|1055|1055.6|1055.2|1055|1054.6|0
1630503470000|2021-09-01 13:37:50|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1055|0
1630503480000|2021-09-01 13:38:00|1055.6|1055.2|1055.8|1055.2|1055.8|1055.4|1055.2|1055|0
1630503490000|2021-09-01 13:38:10|1056|1055.4|1056.2|1055.6|1056.6|1056|1056|1055.4|0
1630503500000|2021-09-01 13:38:20|1056|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1630503510000|2021-09-01 13:38:30|1055.6|1055.2|1056|1055.6|1056|1055.6|1055.4|1055|0
1630503520000|2021-09-01 13:38:40||1055.8||1055.6||1055.8||1055.6|0
1630503530000|2021-09-01 13:38:50|1056.2|1055.8|1056.8|1056.2|1057|1056.6|1056.2|1055.6|0
1630503540000|2021-09-01 13:39:00|1056.6|1056|1056.2|1055.8|1056.6|1056.2|1056.2|1055.8|0
1630503550000|2021-09-01 13:39:10|1056.4|1055.6|1055.8|1055.6|1056.4|1055.8|1055.8|1055.4|0
1630503560000|2021-09-01 13:39:20|1056|1055.8|1055.6|1055.4|1056|1055.8|1055.6|1055.2|0
1630503570000|2021-09-01 13:39:30|1055.8|1055.2|1055.4|1055|1055.8|1055.2|1055.4|1055|0
1630503580000|2021-09-01 13:39:40|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1630503590000|2021-09-01 13:39:50|1055.6|1055.2|1055.8|1055.4|1055.8|1055.6|1055.6|1055|0
1630503600000|2021-09-01 13:40:00|1055.6|1055.2|1054.8|1054.6|1055.6|1055.2|1054.8|1054.4|0
1630503610000|2021-09-01 13:40:10|1054.6|1054.4|1054.8|1054.2|1054.8|1054.6|1054.4|1054|0
1630503620000|2021-09-01 13:40:20|1055|1054.4|1054.4|1054|1055|1054.4|1054.4|1054|0
1630503630000|2021-09-01 13:40:30|1054.6|1053.8|1054.4|1054|1054.6|1054|1054.2|1053.8|0
1630503640000|2021-09-01 13:40:40|1054.6|1053.8|1054.4|1054|1054.6|1054|1054.4|1053.8|0
1630503650000|2021-09-01 13:40:50|1054.6|1054.2|1054|1053.8|1054.6|1054.2|1054|1053.6|0
1630503660000|2021-09-01 13:41:00|1053.8|1053.6|1053.6|1053|1053.8|1053.8|1053.4|1052.8|0
1630503670000|2021-09-01 13:41:10|1053.8|1053.2|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|0
1630503680000|2021-09-01 13:41:20|1053.6|1053|1053.6|1053.2|1053.6|1053.2|1053.2|1052.8|0
1630503690000|2021-09-01 13:41:30|1053.4|1053|1053.4|1052.8|1053.8|1053.2|1053.4|1052.8|0
1630503700000|2021-09-01 13:41:40|1053.6|1053|1053.4|1053|1053.8|1053.2|1053.4|1053|0
1630503710000|2021-09-01 13:41:50|1053.2||1053.4||1053.6||1053.2||0
1630503720000|2021-09-01 13:42:00|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.6|1052.4|4429
1630503730000|2021-09-01 13:42:10|1053.2|1052.4|1053|1052.4|1053.2|1052.6|1052.8|1052.4|2655
1630503740000|2021-09-01 13:42:20|1053.2|1052.6|1053|1052.4|1053.2|1052.6|1053|1052.4|0
1630503750000|2021-09-01 13:42:30|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.4|1052|13714
1630503760000|2021-09-01 13:42:40|1052.8|1052.4|1052.8|1052.2|1053|1052.4|1052.6|1052|0
1630503770000|2021-09-01 13:42:50|1052.6|1052|1053|1052.8|1053.2|1052.8|1052.2|1052|3232
1630503780000|2021-09-01 13:43:00|1052.8|1052.6|1052.8|1052.2|1053|1052.6|1052.6|1052.2|492
1630503790000|2021-09-01 13:43:10|1053|1052.4|1053|1052.4|1053|1052.6|1052.6|1052.2|0
1630503800000|2021-09-01 13:43:20||1052.6||1052.6||1052.6||1052.6|0
1630503810000|2021-09-01 13:43:30||1052.8||1052.6||1052.8||1052.6|1307
1630503820000|2021-09-01 13:43:40|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1052.8|1052.6|13199
1630503830000|2021-09-01 13:43:50|1053|1053|1053.4|1053|1053.4|1053|1053|1053|500
1630503850000|2021-09-01 13:44:10|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053|1052.6|8921
1630503860000|2021-09-01 13:44:20|1053.2||1053.2||1053.4||1053.2||0
1630503870000|2021-09-01 13:44:30|1053.4||1053.4||1053.4||1053.4||5
1630503880000|2021-09-01 13:44:40|1053.2||1053.4||1053.4||1053.2||100
1630503890000|2021-09-01 13:44:50||1053||1053.2||1053.2||1053|0
1630503900000|2021-09-01 13:45:00|1053.2|1053|1053|1052.6|1053.2|1053|1052.8|1052.6|1326
1630503910000|2021-09-01 13:45:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|242
1630503930000|2021-09-01 13:45:30|1053|1053|1053|1052.6|1053|1053|1053|1052.6|3018
1630503940000|2021-09-01 13:45:40|1052.8|1052.4|1052.8|1052.6|1053|1052.6|1052.8|1052.4|2279
1630503950000|2021-09-01 13:45:50|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|784
1630503960000|2021-09-01 13:46:00|1053|1053|1053.2|1052.8|1053.2|1053|1053|1052.6|1073
1630503970000|2021-09-01 13:46:10|1053|1052.6|1051.4|1051.2|1053|1052.6|1051.4|1051|6966
1630503980000|2021-09-01 13:46:20|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.4|1051.4|0
1630503990000|2021-09-01 13:46:30|1051.6|1051.6|1052.2|1051.8|1052.2|1051.8|1051.6|1051.6|5369
1630504000000|2021-09-01 13:46:40|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.4|24
1630504010000|2021-09-01 13:46:50|1051.8|1051.8|1052.2|1051.8|1052.2|1051.8|1051.8|1051.8|0
1630504020000|2021-09-01 13:47:00|1052.4|1052|1052.6|1052.2|1053|1052.6|1052.4|1052|6215
1630504030000|2021-09-01 13:47:10|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.6|26
1630504040000|2021-09-01 13:47:20|1052.2|1051.8|1052.6|1052.2|1052.6|1052.4|1052.2|1051.8|6102
1630504050000|2021-09-01 13:47:30|1052.8|1052.4|1051.8|1051.4|1052.8|1052.6|1051.4|1051.2|18881
1630504060000|2021-09-01 13:47:40|1051.6|1051.2|1051.4|1051.2|1051.8|1051.2|1051.2|1051|1278
1630504070000|2021-09-01 13:47:50|1051.2|1051|1051.4|1051|1051.4|1051.2|1051.2|1051|892
1630504080000|2021-09-01 13:48:00|1051.2|1051.2|1051.4|1051.2|1051.4|1051.2|1051.2|1051.2|5699
1630504090000|2021-09-01 13:48:10|1051.6|1051.4|1052.2|1051.6|1052.2|1051.6|1051.6|1051.2|5737
1630504100000|2021-09-01 13:48:20|1052||1052.2||1052.2||1052||0
1630504110000|2021-09-01 13:48:30|1052.4|1052.2|1052.2|1051.8|1052.6|1052.4|1052|1051.8|21234
1630504120000|2021-09-01 13:48:40|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1051.8|1051.4|25
1630504130000|2021-09-01 13:48:50|1052.4|1051.8|1052.4|1052|1052.6|1052.2|1052.2|1051.8|2000
1630504140000|2021-09-01 13:49:00|1052.2|1051.8|1052|1051.6|1052.2|1052|1051.8|1051.4|6367
1630504150000|2021-09-01 13:49:10|1051.8|1051.4|1051.8|1051.2|1052|1051.4|1051.2|1051|8570
1630504160000|2021-09-01 13:49:20|1052|1051.4|1052.6|1052|1052.6|1052.2|1051.8|1051.4|0
1630504170000|2021-09-01 13:49:30|1052.8|1052.2|1053|1052.6|1053|1052.6|1052.8|1052.2|0
1630504180000|2021-09-01 13:49:40|1053.2|1052.8|1053.4|1053|1053.6|1053|1053|1052.6|3878
1630504190000|2021-09-01 13:49:50|1053.6|1052.8|1053.2|1052.8|1053.6|1053|1053|1052.8|76
1630504200000|2021-09-01 13:50:00|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1630504210000|2021-09-01 13:50:10|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1052.8|1025
1630504220000|2021-09-01 13:50:20|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.2|1052.8|4331
1630504230000|2021-09-01 13:50:30|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1052.8|1596
1630504240000|2021-09-01 13:50:40|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.6|2944
1630504250000|2021-09-01 13:50:50|1053.4|1053|1053.2|1052.6|1053.6|1053|1053.2|1052.6|0
1630504260000|2021-09-01 13:51:00|1053.4|1052.8|1053.2|1052.6|1053.4|1053|1053.2|1052.6|275
1630504270000|2021-09-01 13:51:10|1053|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.2|1495
1630504280000|2021-09-01 13:51:20|1052.6|1052.2|1052.2|1052|1052.6|1052.4|1052.2|1051.8|1379
1630504290000|2021-09-01 13:51:30|1052|1051.8|1052.4|1052|1052.4|1052|1052|1051.6|975
1630504300000|2021-09-01 13:51:40|1052.2|1051.8|1053|1052.4|1053|1052.6|1052.2|1051.8|4089
1630504310000|2021-09-01 13:51:50|1052.8|1052.2|1052.4|1052.2|1052.8|1052.2|1052.2|1051.8|9315
1630504320000|2021-09-01 13:52:00|1052.2|1052|1052.6|1052|1052.6|1052|1052|1051.6|2217
1630504330000|2021-09-01 13:52:10|1052.4|1051.8|1052.2|1052|1052.6|1052|1052.2|1051.8|36
1630504340000|2021-09-01 13:52:20|1052.4|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052|1717
1630504350000|2021-09-01 13:52:30|1052.4|1052|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|1872
1630504360000|2021-09-01 13:52:40|1052|1052|1051.8|1051.6|1052|1052|1051.6|1051.2|7779
1630504370000|2021-09-01 13:52:50|1052|1051.4|1052.2|1051.6|1052.2|1051.6|1051.8|1051.4|485
1630504380000|2021-09-01 13:53:00|1052|1051.8|1051.6|1051.2|1052.2|1051.8|1051.4|1051.2|5046
1630504390000|2021-09-01 13:53:10|1051.8|1051.4|1052|1051.6|1052|1051.8|1051.8|1051.4|10328
1630504400000|2021-09-01 13:53:20|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1630504410000|2021-09-01 13:53:30|1052|1051.6|1051.2|1051|1052|1051.6|1051.2|1051|99
1630504420000|2021-09-01 13:53:40|1051|1050.8|1051.8|1051.4|1052|1051.4|1051|1050.8|10830
1630504430000|2021-09-01 13:53:50|1051.6|1051.2|1051.6|1051|1051.8|1051.2|1051.2|1050.8|1855
1630504440000|2021-09-01 13:54:00|1051.4|1050.8|1051.2|1051|1051.6|1051.4|1051.2|1050.8|971
1630504450000|2021-09-01 13:54:10|1051|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.4|4023
1630504460000|2021-09-01 13:54:20|1050.6|1050.4|1050.4|1050|1050.6|1050.4|1050.2|1050|1026
1630504470000|2021-09-01 13:54:30|1050.6|1050.2|1051.2|1050.6|1051.2|1050.8|1050.6|1050.2|10736
1630504480000|2021-09-01 13:54:40|1051|1050.8|1051.4|1051|1051.4|1051.2|1051|1050.6|1365
1630504490000|2021-09-01 13:54:50|1051.2|1050.6|1051|1050.6|1051.4|1051|1050.6|1050.4|35830
1630504500000|2021-09-01 13:55:00|1050.8|1050.4|1051|1050.6|1051.2|1050.6|1050.8|1050.4|1142
1630504510000|2021-09-01 13:55:10|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|20
1630504520000|2021-09-01 13:55:20|1050.8|1051|1051.2|1050.8|1051.2|1051|1050.8|1050.6|17467
1630504530000|2021-09-01 13:55:30|1051|1050.6|1050.6|1050.2|1051.2|1050.8|1050.4|1050.2|3951
1630504540000|2021-09-01 13:55:40|1050.4|1050.4|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|0
1630504550000|2021-09-01 13:55:50|1050.6|1050.2|1050.6|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630504560000|2021-09-01 13:56:00|1050.4|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|3796
1630504570000|2021-09-01 13:56:10|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|500
1630504580000|2021-09-01 13:56:20|1051|1050.6|1051|1050.6|1051|1050.6|1050.6|1050.4|1725
1630504590000|2021-09-01 13:56:30|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.6|0
1630504600000|2021-09-01 13:56:40|1050.8|1050.6|1051.4|1051|1051.6|1051.4|1050.8|1050.6|5751
1630504610000|2021-09-01 13:56:50|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1050.8|4
1630504620000|2021-09-01 13:57:00|1051.2|1050.8|1050.8|1050.4|1051.2|1051|1050.4|1050.2|17536
1630504630000|2021-09-01 13:57:10|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|1025
1630504640000|2021-09-01 13:57:20|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.4|1050.2|2447
1630504650000|2021-09-01 13:57:30|1051.2|1050.6|1052|1051.6|1052|1051.8|1051.2|1050.6|14729
1630504670000|2021-09-01 13:57:50|1051.8|1051.8|1052|1051.6|1052.2|1052|1051.8|1051.6|1723
1630504680000|2021-09-01 13:58:00|1052.2|1051.8|1052.4|1052|1052.6|1052.2|1052|1051.6|23716
1630504700000|2021-09-01 13:58:20|1052|1051.8|1052|1051.8|1052.4|1051.8|1051.8|1051.6|4265
1630504710000|2021-09-01 13:58:30|1051.8|1051.6|1051.6|1051.2|1052|1051.8|1051.4|1051|4455
1630504720000|2021-09-01 13:58:40|1051.8||1051.6||1051.8||1051.6||0
1630504730000|2021-09-01 13:58:50|1051.8|1051.4|1052|1051.6|1052.2|1051.6|1051.8|1051.4|2228
1630504740000|2021-09-01 13:59:00|1051.6|1051.4|1052|1051.6|1052.2|1051.8|1051.6|1051.4|3012
1630504750000|2021-09-01 13:59:10|1052.2|1051.4|1052.4|1052.2|1052.6|1052.2|1052|1051.4|13993
1630504760000|2021-09-01 13:59:20|1052.6|1052|1052.4|1052|1052.6|1052.2|1051.8|1051.6|13979
1630504770000|2021-09-01 13:59:30|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.4|1052.2|4235
1630504780000|2021-09-01 13:59:40|1052.8|1052.8|1053.4|1053|1053.4|1053|1052.8|1052.8|0
1630504790000|2021-09-01 13:59:50|1053.2|1052.8|1053.6|1053.2|1053.6|1053.2|1053|1052.6|116
1630504800000|2021-09-01 14:00:00|1053.4|1053|1053.6|1053.4|1053.8|1053.4|1053.4|1053|0
1630504810000|2021-09-01 14:00:10|1053.4|1053.2|1053.8|1053.2|1054|1053.6|1053.4|1053|5118
1630504820000|2021-09-01 14:00:20|1053.6|1053.4|1054|1053.8|1054|1053.8|1053.6|1053.4|0
1630504830000|2021-09-01 14:00:30|1054.2|1053.6|1054.2|1053.6|1054.2|1054|1053.2|1052.8|8706
1630504840000|2021-09-01 14:00:40|1054|1053.8|1054.6|1054.2|1054.6|1054.2|1053.8|1053.4|3900
1630504850000|2021-09-01 14:00:50|1054.4|1054|1054.6|1054.2|1054.6|1054.4|1054.2|1054|2561
1630504860000|2021-09-01 14:01:00|1054.8|1054.4|1054.6|1054.2|1055|1054.6|1054.6|1054.2|2347
1630504870000|2021-09-01 14:01:10|1054.4|1054.4|1054.8|1054.4|1054.8|1054.6|1054.4|1054.2|2300
1630504880000|2021-09-01 14:01:20|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.2|1053.8|2849
1630504890000|2021-09-01 14:01:30|1054.6|1054.2|1054.8|1054.6|1055|1054.6|1054.6|1054.2|199
1630504900000|2021-09-01 14:01:40|1054.6|1054.4|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|1893
1630504910000|2021-09-01 14:01:50|1054.8|1054.4|1055.6|1055.4|1055.6|1055.4|1054.8|1054.4|3397
1630504920000|2021-09-01 14:02:00|1055.4|1055.2|1054.6|1054.2|1055.4|1055.2|1054.2|1053.8|8264
1630504930000|2021-09-01 14:02:10|1054.4|1054|1054.4|1054|1054.8|1054.4|1054.4|1054|4764
1630504940000|2021-09-01 14:02:20|1054.6|1054.2|1054.4|1054.2|1055.2|1054.8|1054.4|1054|16645
1630504950000|2021-09-01 14:02:30|1054.6|1054.4|1054.8|1054.4|1055.2|1054.6|1054.6|1054.2|12651
1630504960000|2021-09-01 14:02:40|1055|1054.6|1055.4|1055|1055.4|1055.2|1055|1054.6|3649
1630504970000|2021-09-01 14:02:50|1055.6|1055.2|1056|1055.4|1056|1055.4|1055.6|1055.2|0
1630504980000|2021-09-01 14:03:00|1055.8|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|754
1630504990000|2021-09-01 14:03:10|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.6|1055.4|6606
1630505000000|2021-09-01 14:03:20|1056|1055.6|1056|1055.6|1056.2|1055.8|1055.6|1055.4|1792
1630505010000|2021-09-01 14:03:30|1055.8|1055.4|1055.8|1055.6|1056|1055.6|1055.6|1055.4|2471
1630505020000|2021-09-01 14:03:40|1056|1055.8|1055.8|1055.4|1056.2|1056|1055.8|1055.4|9470
1630505030000|2021-09-01 14:03:50|1055.6|1055.2|1055.6|1055.4|1055.6|1055.4|1055.4|1055.2|3889
1630505040000|2021-09-01 14:04:00|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1054.6|853
1630505050000|2021-09-01 14:04:10|1055.2|1054.8|1055.8|1055.4|1056|1055.6|1055.2|1054.8|3028
1630505060000|2021-09-01 14:04:20|1056|1055.6|1056.2|1055.8|1056.2|1056|1056|1055.6|4049
1630505070000|2021-09-01 14:04:30|1056.4|1056|1056.4|1056.2|1056.6|1056.2|1056.2|1056|1886
1630505080000|2021-09-01 14:04:40|1056.2|1056|1056|1055.6|1056.6|1056.2|1056|1055.6|32
1630505090000|2021-09-01 14:04:50|1056.2|1055.4|1055.8|1055.4|1056.2|1055.6|1055.6|1055|2410
1630505100000|2021-09-01 14:05:00|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055.2|35
1630505110000|2021-09-01 14:05:10|1055.6|1055.6|1056|1055.6|1056|1055.6|1055.6|1055.4|5721
1630505120000|2021-09-01 14:05:20|1056.2|1055.4|1056.4|1055.8|1056.4|1056|1055.8|1055.4|4097
1630505130000|2021-09-01 14:05:30|1056.2|1056|1056.4|1056.2|1056.4|1056.2|1056|1056|500
1630505140000|2021-09-01 14:05:40|1056.6|1056|1056.2|1056|1056.6|1056|1056.2|1056|3323
1630505150000|2021-09-01 14:05:50|1056.4|1055.8|1055.8|1055.6|1056.4|1055.8|1055.8|1055.4|10300
1630505160000|2021-09-01 14:06:00|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1055.6|1055.4|2383
1630505170000|2021-09-01 14:06:10|1056|1055.6|1056|1055.8|1056|1055.8|1056|1055.6|0
1630505180000|2021-09-01 14:06:20|1056.2||1056||1056.2||1056||0
1630505190000|2021-09-01 14:06:30|1055.8|1055.6|1055.6|1055.2|1056|1055.6|1055.2|1055|7287
1630505200000|2021-09-01 14:06:40|1055.8|1055|1055.8|1055.2|1055.8|1055.4|1055.6|1055|3322
1630505210000|2021-09-01 14:06:50|1055.6|1055|1055.2|1054.8|1055.8|1055.2|1055.2|1054.8|1235
1630505220000|2021-09-01 14:07:00|1055|1054.6|1055|1054.8|1055.4|1055|1054.8|1054.6|1
1630505230000|2021-09-01 14:07:10|1055.2|1055|1055.6|1055.2|1055.8|1055.6|1055.2|1055|3442
1630505240000|2021-09-01 14:07:20|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|922
1630505250000|2021-09-01 14:07:30|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1055.4|1055|78
1630505260000|2021-09-01 14:07:40|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.4|1055|0
1630505270000|2021-09-01 14:07:50|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|1469
1630505280000|2021-09-01 14:08:00|1055.6|1055.4|1056.2|1055.8|1056.4|1055.8|1055.6|1055.4|5074
1630505290000|2021-09-01 14:08:10|1056.4|1055.6|1056.8|1056.4|1057|1056.6|1056.4|1055.6|35246
1630505300000|2021-09-01 14:08:20|1056.6|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|0
1630505310000|2021-09-01 14:08:30|1056.4|1056.2|1056.4|1055.8|1056.8|1056.2|1056.4|1055.8|1494
1630505320000|2021-09-01 14:08:40|1056.6|1056|1056.8|1056.2|1056.8|1056.4|1056.4|1056|0
1630505330000|2021-09-01 14:08:50|1056.6|1056|1056.4|1056|1056.6|1056.2|1056|1055.8|2203
1630505340000|2021-09-01 14:09:00|1056.2|1055.8|1055.8|1055.6|1056.2|1055.8|1055.8|1055.6|578
1630505350000|2021-09-01 14:09:10|1056|1055.4|1055.8|1055.6|1056.2|1055.8|1055.8|1055.4|1180
1630505360000|2021-09-01 14:09:20|1056|1055.8|1055|1054.6|1056.2|1055.8|1055|1054.6|2059
1630505370000|2021-09-01 14:09:30||1054.4||1054.8||1054.8||1054.4|0
1630505380000|2021-09-01 14:09:40|1055.2|1055|1055|1054.8|1055.2|1055|1055|1054.8|260
1630505390000|2021-09-01 14:09:50|1055.2|1055|1055.4|1055|1055.6|1055.2|1055.2|1055|2763
1630505400000|2021-09-01 14:10:00|1055.2|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.6|1631
1630505410000|2021-09-01 14:10:10|1055.4|1055|1054.8|1054.4|1055.4|1055|1054.8|1054.4|856
1630505420000|2021-09-01 14:10:20|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|1154
1630505430000|2021-09-01 14:10:30|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.6|1054|993
1630505440000|2021-09-01 14:10:40|1054.8|1054.4|1054.6|1054.4|1055|1054.6|1054.6|1054.4|2982
1630505450000|2021-09-01 14:10:50|1054.4|1054.2|1054.2|1054|1054.4|1054.2|1054.2|1054|297
1630505460000|2021-09-01 14:11:00|1054.4|1054.2|1054.2|1053.8|1054.6|1054.2|1053.8|1053.6|8211
1630505470000|2021-09-01 14:11:10|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|509
1630505480000|2021-09-01 14:11:20|1054|1053.6|1053.8|1053.2|1054|1053.6|1053.8|1053.2|592
1630505490000|2021-09-01 14:11:30|1053.6|1053|1053.2|1052.8|1053.8|1053.2|1053.2|1052.6|10879
1630505500000|2021-09-01 14:11:40|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052|0
1630505510000|2021-09-01 14:11:50|1052.8|1052|1053.2|1052.6|1053.2|1052.6|1052.4|1052|1354
1630505520000|2021-09-01 14:12:00|1053|1052.4|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|0
1630505530000|2021-09-01 14:12:10|1053|1052.6|1052.4|1052|1053|1052.6|1052.4|1052|1
1630505540000|2021-09-01 14:12:20|1052.2|1051.8|1052.4|1051.8|1052.6|1052.2|1052|1051.6|3174
1630505550000|2021-09-01 14:12:30|1052.2|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1630505560000|2021-09-01 14:12:40|1052.2|1051.8|1051.8|1051.6|1052.2|1051.8|1051.8|1051.4|509
1630505570000|2021-09-01 14:12:50|1052|1051.4|1052.4|1052|1052.6|1052|1052|1051.4|1776
1630505580000|2021-09-01 14:13:00|1052.6|1052.2|1052.6|1052|1053|1052.6|1052.4|1052|2513
1630505590000|2021-09-01 14:13:10|1052.4|1051.8|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|22
1630505600000|2021-09-01 14:13:20|1052.4|1052|1052.2|1051.6|1052.6|1052|1051.2|1051|42756
1630505610000|2021-09-01 14:13:30|1052|1051.4|1051.8|1051.6|1052|1051.6|1051.6|1051.4|0
1630505620000|2021-09-01 14:13:40|1052|1051.8|1052.4|1051.8|1052.6|1052.2|1051.8|1051.8|2574
1630505630000|2021-09-01 14:13:50|1052.6|1052|1052.6|1052|1052.8|1052.2|1052.6|1052|120
1630505640000|2021-09-01 14:14:00|1052.8|1052.2|1053.2|1052.8|1053.2|1052.8|1052.8|1052.2|1747
1630505650000|2021-09-01 14:14:10|1053||1053.2||1053.2||1053||0
1630505660000|2021-09-01 14:14:20|1053.4|1053|1053|1052.6|1053.4|1053|1052.8|1052.6|646
1630505670000|2021-09-01 14:14:30|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.6|510
1630505680000|2021-09-01 14:14:40|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1630505690000|2021-09-01 14:14:50|1052.8|1052.6|1052.8|1052.2|1053.2|1052.8|1052.6|1052.2|1242
1630505700000|2021-09-01 14:15:00|1052.6|1052.4|1052.8|1052.2|1053|1052.6|1052.4|1052|1622
1630505710000|2021-09-01 14:15:10|1053|1052.4|1052.6|1052.2|1053|1052.4|1052.4|1052|0
1630505720000|2021-09-01 14:15:20|1052.8|1052|1052.6|1052.4|1052.8|1052.4|1052.4|1052|820
1630505730000|2021-09-01 14:15:30|1052.8|1052.6|1053.2|1053|1053.4|1053|1052.6|1052.2|3749
1630505740000|2021-09-01 14:15:40|1053.4|1052.8|1054|1053.4|1054|1053.6|1053.4|1052.8|2950
1630505750000|2021-09-01 14:15:50|1053.8|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.2|74
1630505760000|2021-09-01 14:16:00|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|700
1630505770000|2021-09-01 14:16:10|1054|1054|1054.8|1054.4|1054.8|1054.4|1054|1054|2940
1630505780000|2021-09-01 14:16:20|1054.6|1054.2|1054|1053.6|1054.8|1054.4|1054|1053.6|3658
1630505790000|2021-09-01 14:16:30|1053.8||1054||1054||1053.8||0
1630505800000|2021-09-01 14:16:40|1053.8|1053.8|1054|1053.6|1054|1053.8|1053.8|1053.6|0
1630505810000|2021-09-01 14:16:50|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.2|1411
1630505820000|2021-09-01 14:17:00|1053.6|1053.2|1054|1053.8|1054|1053.8|1053.4|1053.2|3
1630505830000|2021-09-01 14:17:10|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|5759
1630505840000|2021-09-01 14:17:20|1054.4|1054|1054.4|1054.2|1054.6|1054.2|1054.2|1054|4026
1630505850000|2021-09-01 14:17:30|1054.6||1054.6||1054.6||1054.6||0
1630505860000|2021-09-01 14:17:40|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|1189
1630505870000|2021-09-01 14:17:50|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1053.8|2699
1630505880000|2021-09-01 14:18:00|1054|1053.8|1054.2|1054|1054.2|1054|1054|1053.8|971
1630505890000|2021-09-01 14:18:10|1054.4|1053.8|1054.6|1054|1054.6|1054|1054.4|1053.8|4832
1630505900000|2021-09-01 14:18:20|1054.4|1054.2|1054|1053.6|1054.4|1054.2|1053.8|1053.6|8810
1630505910000|2021-09-01 14:18:30|1053.8|1053.4|1053.2|1053|1053.8|1053.4|1053|1052.8|14754
1630505920000|2021-09-01 14:18:40|1053.4|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|4762
1630505930000|2021-09-01 14:18:50|1054|1053.6|1054.2|1053.8|1054.4|1054|1054|1053.6|3241
1630505940000|2021-09-01 14:19:00|1054|1054|1054.2|1053.8|1054.4|1054|1054|1053.8|0
1630505950000|2021-09-01 14:19:10|1054|1053.6|1053.2|1052.8|1054|1053.6|1053.2|1052.8|5278
1630505960000|2021-09-01 14:19:20|1053.4|1053|1053.4|1053|1053.6|1053|1053.2|1052.8|1010
1630505970000|2021-09-01 14:19:30|1053.6|1053.2|1053.6|1053|1053.8|1053.4|1053.6|1053|771
1630505980000|2021-09-01 14:19:40|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1630505990000|2021-09-01 14:19:50|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.6|1053.4|2656
1630506000000|2021-09-01 14:20:00|1053.8|1053.8|1054.2|1053.8|1054.2|1053.8|1053.8|1053.8|0
1630506010000|2021-09-01 14:20:10|1054|1054|1054.4|1054|1054.4|1054|1054|1054|0
1630506020000|2021-09-01 14:20:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054|2663
1630506030000|2021-09-01 14:20:30|1054.4|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|25
1630506060000|2021-09-01 14:21:00|1054.8|1054.6|1055.2|1055|1055.4|1055|1054.6|1054.4|2309
1630506070000|2021-09-01 14:21:10|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.2|1055|0
1630506080000|2021-09-01 14:21:20|1055.2|1055.2|1055.4|1055|1055.4|1055.2|1055.2|1055|0
1630506090000|2021-09-01 14:21:30|1055.2|1055.2|1056|1055.8|1056|1055.8|1055.2|1055.2|3661
1630506100000|2021-09-01 14:21:40|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|330
1630506110000|2021-09-01 14:21:50|1056.2|1056.2|1056.6|1056.2|1056.6|1056.2|1056.2|1056|3230
1630506120000|2021-09-01 14:22:00|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|784
1630506130000|2021-09-01 14:22:10|1056.4|1056.6|1056.6|1056.2|1056.8|1056.6|1056.4|1056.2|25740
1630506140000|2021-09-01 14:22:20|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.2|1056|4989
1630506150000|2021-09-01 14:22:30|1056.4|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|0
1630506160000|2021-09-01 14:22:40|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.2|1056|2674
1630506170000|2021-09-01 14:22:50|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|6842
1630506180000|2021-09-01 14:23:00|1056.6|1056.2|1056.4|1056.2|1056.8|1056.4|1056.4|1056.2|422
1630506190000|2021-09-01 14:23:10|1056.6||1056.4||1056.6||1056.4||1502
1630506200000|2021-09-01 14:23:20||1056||1056.2||1056.2||1056|1357
1630506210000|2021-09-01 14:23:30|1056.6|1056.4|1056.8|1056.6|1057|1056.6|1056.6|1056.2|5579
1630506220000|2021-09-01 14:23:40|1056.6|1056.4|1056.4|1056.2|1056.6|1056.4|1056.4|1056|2916
1630506240000|2021-09-01 14:24:00|1056.6|1056.4|1056.4|1056|1056.8|1056.4|1056.4|1056|1009
1630506250000|2021-09-01 14:24:10|1056.2|1055.8|1056.2|1055.6|1056.4|1056|1056|1055.6|13032
1630506260000|2021-09-01 14:24:20|1056.4|1055.8|1056.6|1056.2|1056.8|1056.4|1056.4|1055.8|1666
1630506270000|2021-09-01 14:24:30|1056.4|1056|1056.8|1056.4|1056.8|1056.6|1056.2|1055.8|11630
1630506280000|2021-09-01 14:24:40|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.4|1056|7850
1630506290000|2021-09-01 14:24:50|1056.2||1056.4||1056.4||1056.2||0
1630506300000|2021-09-01 14:25:00|1056.2|1056.2|1056.6|1056.2|1056.6|1056.2|1056.2|1056|0
1630506310000|2021-09-01 14:25:10|1056.4|1056.4|1056.6|1056.2|1057|1056.6|1056.4|1056.2|2984
1630506320000|2021-09-01 14:25:20|1056.8|1056.4|1057|1056.6|1057|1056.8|1056.8|1056.4|1479
1630506330000|2021-09-01 14:25:30||1056.8||1056.6||1056.8||1056.6|2
1630506340000|2021-09-01 14:25:40|1056.8|1056.8|1057.2|1056.8|1057.2|1056.8|1056.8|1056.6|29
1630506350000|2021-09-01 14:25:50|1057|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.6|1395
1630506360000|2021-09-01 14:26:00|1056.8|1056.4|1056.6|1056.4|1056.8|1056.6|1056.6|1056.4|1763
1630506370000|2021-09-01 14:26:10|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|988
1630506380000|2021-09-01 14:26:20|1056.6|1056.6|1056.8|1056.6|1057|1056.6|1056.6|1056.4|1075
1630506390000|2021-09-01 14:26:30|1057|1056.4|1056.4|1056.2|1057|1056.4|1056.2|1056|2952
1630506400000|2021-09-01 14:26:40|1056.6|1056|1056.2|1055.8|1056.6|1056.2|1056|1055.6|448
1630506410000|2021-09-01 14:26:50|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|3130
1630506420000|2021-09-01 14:27:00|1056.6|1056.2|1057|1056.6|1057.2|1056.6|1056.4|1056.2|2366
1630506430000|2021-09-01 14:27:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1630506440000|2021-09-01 14:27:20|1057|1057|1057.2|1056.8|1057.2|1057|1057|1056.8|427
1630506450000|2021-09-01 14:27:30|1057|1057|1057.2|1056.8|1057.2|1057|1057|1056.8|12
1630506470000|2021-09-01 14:27:50|1057.4|1057|1057.2|1057|1057.6|1057.2|1057.2|1056.8|2585
1630506480000|2021-09-01 14:28:00|1057.4|1057.2|1057.8|1057.6|1058|1057.6|1057.4|1057.2|6546
1630506490000|2021-09-01 14:28:10||1057.4||1057.6||1057.6||1057.4|149
1630506500000|2021-09-01 14:28:20|1058|1058|1058.4|1057.8|1058.6|1058.4|1058|1057.8|11482
1630506510000|2021-09-01 14:28:30|1058.6|1058|1058.6|1058.2|1058.8|1058.4|1058.6|1058|3118
1630506520000|2021-09-01 14:28:40|1058.4|1058.4|1058.6|1058.4|1058.6|1058.4|1058.4|1058.2|835
1630506530000|2021-09-01 14:28:50|1058.4|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|757
1630506540000|2021-09-01 14:29:00|1058.4|1058|1058.2|1058|1058.4|1058.2|1058.2|1057.8|2019
1630506550000|2021-09-01 14:29:10|1058.4|1058.2|1058.6|1058.4|1058.8|1058.4|1058.2|1058.2|1584
1630506560000|2021-09-01 14:29:20|1058.4|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1058|2479
1630506570000|2021-09-01 14:29:30|1058.4|1058.2|1058.6|1058.2|1058.8|1058.2|1058.4|1058.2|3889
1630506580000|2021-09-01 14:29:40|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|25
1630506590000|2021-09-01 14:29:50|1058.4|1058|1058.6|1058|1058.6|1058.2|1058.2|1058|536
1630506600000|2021-09-01 14:30:00|1058.8|1058.2|1059.2|1058.6|1059.2|1058.8|1058.6|1058|7957
1630506610000|2021-09-01 14:30:10|1059.4|1058.8|1059.6|1059.2|1059.8|1059.2|1059.2|1058.8|513
1630506620000|2021-09-01 14:30:20|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059|1700
1630506630000|2021-09-01 14:30:30|1059.8|1059.4|1059.4|1059.2|1059.8|1059.4|1059.2|1059|1306
1630506640000|2021-09-01 14:30:40||1059||1059||1059.2||1059|82
1630506660000|2021-09-01 14:31:00|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059.2|4167
1630506670000|2021-09-01 14:31:10|1059.8|1059.4|1060.2|1059.8|1060.4|1060|1059.8|1059.4|13228
1630506680000|2021-09-01 14:31:20|1060|1059.6|1059.8|1059.4|1060.2|1059.8|1059.4|1059|6612
1630506690000|2021-09-01 14:31:30|1060||1059.8||1060||1059.6||0
1630506700000|2021-09-01 14:31:40|1059.6||1059.8||1060||1059.6||0
1630506710000|2021-09-01 14:31:50|1060||1059.8||1060||1059.6||3
1630506720000|2021-09-01 14:32:00|1059.6|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059|591
1630506730000|2021-09-01 14:32:10||1059||1059||1059||1059|29
1630506740000|2021-09-01 14:32:20|1059.6|1059.2|1059.4|1059|1059.8|1059.2|1059.4|1059|0
1630506750000|2021-09-01 14:32:30|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1630506760000|2021-09-01 14:32:40||1059.2||1059.2||1059.2||1059|0
1630506770000|2021-09-01 14:32:50|1059.2|1059|1059.4|1059|1059.4|1059|1059.2|1059|4
1630506780000|2021-09-01 14:33:00|1059.6|1059.2|1059.8|1059.4|1059.8|1059.6|1059.6|1059.2|3434
1630506790000|2021-09-01 14:33:10|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.4|992
1630506800000|2021-09-01 14:33:20|1060||1060||1060||1060||0
1630506810000|2021-09-01 14:33:30|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|1345
1630506820000|2021-09-01 14:33:40|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.2|1059|1737
1630506830000|2021-09-01 14:33:50|||||||||590
1630506840000|2021-09-01 14:34:00|1059.4|1059|1059.2|1058.6|1059.4|1059.2|1058.8|1058.4|8473
1630506850000|2021-09-01 14:34:10|1059|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1630506860000|2021-09-01 14:34:20|1058.8|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.6|0
1630506880000|2021-09-01 14:34:40|1058.8|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.6|0
1630506890000|2021-09-01 14:34:50|1058.8||1059||1059||1058.8||3
1630506900000|2021-09-01 14:35:00|1058.8|1058.8|1059.4|1059|1059.4|1059|1058.8|1058.8|3349
1630506910000|2021-09-01 14:35:10|1059.2|1058.8|1058.6|1058.4|1059.2|1058.8|1058.6|1058.4|3817
1630506920000|2021-09-01 14:35:20|1058.4|1058.2|1058.6|1058.2|1058.8|1058.4|1058.4|1058|1350
1630506930000|2021-09-01 14:35:30|1058.4|1058.4|1058.6|1058.2|1058.6|1058.4|1058.4|1058|1442
1630506940000|2021-09-01 14:35:40|1058.4|1058|1058.4|1058.2|1058.6|1058.2|1058.4|1058|1
1630506950000|2021-09-01 14:35:50|1058.6|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.4|0
1630506960000|2021-09-01 14:36:00|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058|4
1630506980000|2021-09-01 14:36:20|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.2|1058|6394
1630506990000|2021-09-01 14:36:30|1058.6|1058.2|1059|1058.4|1059|1058.6|1058.6|1058|8648
1630507000000|2021-09-01 14:36:40|1058.8|1058.6|1058.4|1058|1059|1058.6|1058.4|1058|0
1630507010000|2021-09-01 14:36:50|1058.6|1058.2|1058.6|1058.2|1058.8|1058.2|1058.4|1058|1484
1630507020000|2021-09-01 14:37:00|1058.8|1058.4|1058.4|1058.2|1058.8|1058.4|1058.2|1058|438
1630507030000|2021-09-01 14:37:10|1058.6|1058|1058.2|1057.8|1058.6|1058|1058.2|1057.8|2436
1630507040000|2021-09-01 14:37:20|1058|1058|1058|1057.6|1058.2|1058|1058|1057.6|962
1630507050000|2021-09-01 14:37:30|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.4|2321
1630507060000|2021-09-01 14:37:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|358
1630507070000|2021-09-01 14:37:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|3
1630507080000|2021-09-01 14:38:00|1057.4|1057|1057.8|1057.4|1057.8|1057.4|1057.2|1057|1945
1630507090000|2021-09-01 14:38:10|1057.6|1057.2|1057.2|1056.8|1057.6|1057.2|1057.2|1056.8|520
1630507100000|2021-09-01 14:38:20|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.6|1056.4|493
1630507110000|2021-09-01 14:38:30|1057|1056.6|1057|1056.6|1057.2|1056.8|1056.8|1056.4|8306
1630507120000|2021-09-01 14:38:40|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.6|284
1630507130000|2021-09-01 14:38:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1630507140000|2021-09-01 14:39:00|1057.6|1057.2|1057.4|1057|1057.8|1057.4|1057.4|1057|35
1630507150000|2021-09-01 14:39:10|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057|1056.8|375
1630507160000|2021-09-01 14:39:20||1057||1056.8||1057||1056.8|0
1630507170000|2021-09-01 14:39:30|1057.4|1057|1057.4|1057|1057.6|1057.2|1057.4|1056.8|3334
1630507180000|2021-09-01 14:39:40|1057.6|1057.2|1057.8|1057.4|1058|1057.4|1057.4|1057.2|0
1630507190000|2021-09-01 14:39:50|1058||1058||1058||1057.8||0
1630507200000|2021-09-01 14:40:00|1057.8||1057.8||1057.8||1057.6||0
1630507210000|2021-09-01 14:40:10|1057.6|1057.2|1057.6|1057|1057.6|1057.4|1057.2|1057|3029
1630507220000|2021-09-01 14:40:20|1057.4||1057.4||1057.4||1057.2||0
1630507240000|2021-09-01 14:40:40|1057.2|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1057|500
1630507250000|2021-09-01 14:40:50|1057.6|1057.2|1057.2|1057|1057.6|1057.4|1057.2|1057|2698
1630507260000|2021-09-01 14:41:00|1057.4|1056.8|1057.2|1057|1057.4|1057|1057.2|1056.8|1187
1630507270000|2021-09-01 14:41:10|1057.4||1057.2||1057.4||1057.2||0
1630507280000|2021-09-01 14:41:20|1057.4|1057.2|1057.6|1057.4|1057.8|1057.4|1057.4|1057.2|1559
1630507290000|2021-09-01 14:41:30||1057.2||1057.2||1057.2||1057|246
1630507300000|2021-09-01 14:41:40|1057.4|1057|1057.4|1057.2|1057.6|1057.2|1057.4|1057|2266
1630507310000|2021-09-01 14:41:50|1057.6||1057.4||1057.6||1057.4||0
1630507320000|2021-09-01 14:42:00|1057.6|1057.4|1058.4|1058|1058.4|1058|1057.6|1057.4|256
1630507330000|2021-09-01 14:42:10|1058.2|1057.8|1058|1057.6|1058.2|1058|1057.8|1057.4|2251
1630507360000|2021-09-01 14:42:40|1058.2|1057.8|1058.4|1057.8|1058.4|1058|1058.2|1057.8|1340
1630507370000|2021-09-01 14:42:50|1058.2|1058|1058.2|1058|1058.2|1058|1058.2|1057.8|0
1630507380000|2021-09-01 14:43:00|1058|1057.8|1058.2|1058|1058.2|1058|1058|1057.6|325
1630507390000|2021-09-01 14:43:10|1058|1057.8|1058|1057.4|1058|1057.8|1057.8|1057.4|305
1630507400000|2021-09-01 14:43:20|1057.8|1057.6|1057.6|1057.4|1057.8|1057.6|1057.6|1057.4|0
1630507420000|2021-09-01 14:43:40|1057.4|1057.2|1057.4|1057|1057.4|1057.2|1057.4|1056.8|1168
1630507430000|2021-09-01 14:43:50|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057.2|1329
1630507440000|2021-09-01 14:44:00|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|23
1630507450000|2021-09-01 14:44:10|1057.2|1057|1057.4|1057|1057.4|1057.2|1057.2|1057|873
1630507470000|2021-09-01 14:44:30|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|2086
1630507480000|2021-09-01 14:44:40|1057.6|1057.2|1057.6|1057.4|1057.8|1057.4|1057.4|1057|1791
1630507500000|2021-09-01 14:45:00|1057.4|1057.2|1057.4|1057.2|1057.6|1057.2|1057.4|1057.2|7
1630507510000|2021-09-01 14:45:10|1057.2|1057|1057.2|1057|1057.4|1057.2|1057.2|1057|534
1630507520000|2021-09-01 14:45:20|1057.4||1057.4||1057.4||1057.4||975
1630507530000|2021-09-01 14:45:30||1057.2||1057.2||1057.2||1057|150
1630507540000|2021-09-01 14:45:40|1057.2|1057|1057.6|1057.2|1057.6|1057.4|1057.2|1057|2150
1630507550000|2021-09-01 14:45:50|1057.4||1057.4||1057.4||1057.4||0
1630507560000|2021-09-01 14:46:00|1057.6|1057.4|1057.8|1057.4|1057.8|1057.6|1057.4|1057.4|89
1630507570000|2021-09-01 14:46:10|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|1330
1630507580000|2021-09-01 14:46:20|1057.8|1057.8|1058.2|1057.8|1058.2|1058|1057.8|1057.8|2622
1630507590000|2021-09-01 14:46:30|1058.4|1058.2|1058|1057.6|1058.4|1058.2|1058|1057.6|6689
1630507600000|2021-09-01 14:46:40|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.6|1003
1630507610000|2021-09-01 14:46:50|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|0
1630507620000|2021-09-01 14:47:00|1057.6|1057.2|1058|1057.6|1058|1057.8|1057.6|1057.2|2170
1630507630000|2021-09-01 14:47:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|52
1630507640000|2021-09-01 14:47:20|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1630507650000|2021-09-01 14:47:30|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|60
1630507660000|2021-09-01 14:47:40|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1630507680000|2021-09-01 14:48:00|1057.6|1057.2|1057.8|1057.4|1058|1057.6|1057.6|1057.2|1802
1630507690000|2021-09-01 14:48:10|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.4|1057|436
1630507700000|2021-09-01 14:48:20|1058|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1630507710000|2021-09-01 14:48:30|1057.8|1057.8|1058|1057.6|1058.2|1058|1057.8|1057.6|560
1630507720000|2021-09-01 14:48:40||1057.8||1057.6||1057.8||1057.6|0
1630507730000|2021-09-01 14:48:50|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.6|0
1630507740000|2021-09-01 14:49:00|1058|1057.6|1058|1057.8|1058|1057.8|1057.8|1057.6|0
1630507750000|2021-09-01 14:49:10|1058.2|1057.6|1058.4|1058|1058.4|1058|1058.2|1057.6|1445
1630507760000|2021-09-01 14:49:20|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.4|1058|526
1630507770000|2021-09-01 14:49:30|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.2|1659
1630507780000|2021-09-01 14:49:40|1058.8|1058.4|1058.8|1058.6|1059|1058.6|1058.6|1058.4|73
1630507790000|2021-09-01 14:49:50|1058.6|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|86
1630507800000|2021-09-01 14:50:00|1058.6|1058.2|1058.6|1058.4|1058.8|1058.4|1058.6|1058.2|1662
1630507810000|2021-09-01 14:50:10|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|175
1630507820000|2021-09-01 14:50:20|1058.4|1058.4|1058.8|1058.4|1058.8|1058.4|1058.4|1058.4|1411
1630507830000|2021-09-01 14:50:30|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|6076
1630507850000|2021-09-01 14:50:50|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.2|1058|5428
1630507870000|2021-09-01 14:51:10|1058.2|1057.8|1058|1057.6|1058.2|1058|1057.8|1057.6|1258
1630507880000|2021-09-01 14:51:20|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.4|768
1630507890000|2021-09-01 14:51:30|1057.8||1057.8||1058||1057.8||0
1630507900000|2021-09-01 14:51:40|1058||1057.8||1058||1057.8||0
1630507910000|2021-09-01 14:51:50|1058|1057.8|1058.4|1058|1058.4|1058.2|1058|1057.6|1688
1630507930000|2021-09-01 14:52:10|1058.2|1057.8|1057.8|1057.4|1058.4|1058|1057.8|1057.4|5065
1630507940000|2021-09-01 14:52:20|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1630507950000|2021-09-01 14:52:30|1058|1057.2|1057.6|1057.2|1058|1057.2|1057.6|1057.2|0
1630507960000|2021-09-01 14:52:40|1057.4|1057|1057.4|1057|1057.6|1057|1057.4|1057|0
1630507970000|2021-09-01 14:52:50|1057.6|1057.2|1058|1057.6|1058.2|1057.6|1057.6|1057.2|1359
1630507980000|2021-09-01 14:53:00|1058.2|1057.8|1058.2|1058|1058.4|1058|1058|1057.6|1431
1630507990000|2021-09-01 14:53:10|1058.4||1058.4||1058.4||1058.2||5
1630508000000|2021-09-01 14:53:20|1058.2|1057.8|1058.6|1058.2|1058.6|1058.2|1058|1057.8|3625
1630508010000|2021-09-01 14:53:30|1058.8||1058.6||1058.8||1058.6||0
1630508020000|2021-09-01 14:53:40||1058.4||1058.4||1058.4||1058.4|0
1630508060000|2021-09-01 14:54:20|1058.8|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.4|4560
1630508080000|2021-09-01 14:54:40|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|0
1630508090000|2021-09-01 14:54:50|1059|1058.6|1059.4|1059|1059.6|1059.2|1059|1058.6|1029
1630508100000|2021-09-01 14:55:00|1059.6|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059.2|0
1630508110000|2021-09-01 14:55:10|1059.6||1059.4||1059.6||1059.4||0
1630508160000|2021-09-01 14:56:00|1059.2|1059|1059.2|1059|1059.4|1059.2|1059.2|1059|7573
1630508170000|2021-09-01 14:56:10|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.2|1059.2|0
1630508180000|2021-09-01 14:56:20|1059.8||1059.6||1059.8||1059.6||0
1630508200000|2021-09-01 14:56:40|1059.8|1059.4|1059.6|1059.4|1060|1059.6|1059.4|1059.2|21400
1630508210000|2021-09-01 14:56:50|1059.4|1059.2|1059.4|1059.2|1059.6|1059.4|1059.4|1059.2|32
1630508230000|2021-09-01 14:57:10|1059.6|1059.4|1059.8|1059.4|1060|1059.8|1059.6|1059.4|3659
1630508240000|2021-09-01 14:57:20|1059.6|1059.6|1060|1059.4|1060|1059.6|1059.6|1059.4|241
1630508250000|2021-09-01 14:57:30|1059.8||1059.8||1059.8||1059.8||0
1630508270000|2021-09-01 14:57:50|1060|1059.6|1060|1059.8|1060|1059.8|1060|1059.6|0
1630508290000|2021-09-01 14:58:10|1060.2|1060|1060.4|1060.2|1060.6|1060.2|1060.2|1060|2563
1630508300000|2021-09-01 14:58:20|1060.6||1060.6||1060.6||1060.6||0
1630508310000|2021-09-01 14:58:30|1060.4||1060.6||1060.6||1060.4||0
1630508320000|2021-09-01 14:58:40|1060.4|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|222
1630508330000|2021-09-01 14:58:50|1060.8|1060.4|1060.6|1060.4|1060.8|1060.4|1060.6|1060.4|0
1630508340000|2021-09-01 14:59:00|1060.8|1060.2|1060.4|1060.2|1060.8|1060.2|1060.4|1060.2|1341
1630508350000|2021-09-01 14:59:10|1060.2|1060|1060.2|1060|1060.2|1060|1060.2|1060|1841
1630508360000|2021-09-01 14:59:20|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|2886
1630508370000|2021-09-01 14:59:30|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1060|922
1630508380000|2021-09-01 14:59:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1630508400000|2021-09-01 15:00:00|1060.4|1060|1060.2|1060|1060.4|1060.2|1060.2|1060|26
1630508410000|2021-09-01 15:00:10|1060|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.4|4054
1630508420000|2021-09-01 15:00:20|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.8|3146
1630508430000|2021-09-01 15:00:30|1060|1059.6|1059.2|1058.8|1060|1059.6|1059.2|1058.8|3021
1630508440000|2021-09-01 15:00:40|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1630508460000|2021-09-01 15:01:00|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|2347
1630508470000|2021-09-01 15:01:10|1059.6||1059.6||1059.6||1059.6||0
1630508480000|2021-09-01 15:01:20|1059.4|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|1174
1630508490000|2021-09-01 15:01:30|1059.4|1059.4|1059.4|1059.2|1059.4|1059.4|1059.2|1059|3951
1630508500000|2021-09-01 15:01:40|1059.6|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|5018
1630508510000|2021-09-01 15:01:50|1059.8|1059.6|1059.8|1059.6|1059.8|1059.6|1059.8|1059.6|1009
1630508520000|2021-09-01 15:02:00|1059.6|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|1945
1630508530000|2021-09-01 15:02:10|1059.8|1059.2|1059.4|1059.2|1059.8|1059.2|1059.4|1059.2|1082
1630508540000|2021-09-01 15:02:20|1059.6|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|24778
1630508550000|2021-09-01 15:02:30|1059.8||1059.8||1059.8||1059.6||0
1630508560000|2021-09-01 15:02:40|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1630508580000|2021-09-01 15:03:00|1059.8|1059.4|1059.4|1059.2|1059.8|1059.4|1059.4|1059.2|3505
1630508590000|2021-09-01 15:03:10|1059.2|1059|1059.2|1059|1059.2|1059|1059.2|1059|379
1630508600000|2021-09-01 15:03:20|1059.4|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|2928
1630508610000|2021-09-01 15:03:30|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1630508620000|2021-09-01 15:03:40||1059.4||1059.2||1059.4||1059.2|0
1630508630000|2021-09-01 15:03:50||1059.4||1059.4||1059.4||1059.2|0
1630508640000|2021-09-01 15:04:00|1059.4|1059.2|1059.2|1059|1059.6|1059.2|1059.2|1059|849
1630508650000|2021-09-01 15:04:10|1059|1058.8|1059|1058.8|1059.4|1059.2|1059|1058.6|4861
1630508660000|2021-09-01 15:04:20|1058.8|1058.6|1058.6|1058.4|1058.8|1058.6|1058.4|1058.2|1530
1630508670000|2021-09-01 15:04:30|1058.4|1058.2|1058.6|1058.2|1058.6|1058.4|1058.4|1058|2724
1630508680000|2021-09-01 15:04:40|1058.4|1058.4|1058.4|1058|1058.4|1058.4|1058.4|1058|0
1630508690000|2021-09-01 15:04:50|1058.2|1058.2|1058.4|1058.2|1058.4|1058.2|1058.2|1058.2|0
1630508700000|2021-09-01 15:05:00|1058.6|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|1941
1630508710000|2021-09-01 15:05:10|1058.6|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1057.8|848
1630508720000|2021-09-01 15:05:20|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.4|1057.8|1302
1630508730000|2021-09-01 15:05:30|||||||||3
1630508740000|2021-09-01 15:05:40|1058.2|1058.2|1058.4|1058.2|1058.4|1058.2|1058.2|1058|1328
1630508750000|2021-09-01 15:05:50|1058.6|1058|1058.4|1058|1058.6|1058.2|1058.2|1058|825
1630508760000|2021-09-01 15:06:00|1058.2||1058.4||1058.4||1058.2||2101
1630508770000|2021-09-01 15:06:10|1058.2|1058.2|1058.4|1058|1058.4|1058.2|1058.2|1058|495
1630508780000|2021-09-01 15:06:20|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|1997
1630508790000|2021-09-01 15:06:30|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|1144
1630508800000|2021-09-01 15:06:40|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|500
1630508810000|2021-09-01 15:06:50||1057.4||1057.2||1057.4||1057.2|0
1630508830000|2021-09-01 15:07:10||1057.4||1057.2||1057.4||1057.2|646
1630508840000|2021-09-01 15:07:20||1057.4||1057.2||1057.4||1057.2|0
1630508850000|2021-09-01 15:07:30|1057.8|1057.4|1058.2|1057.6|1058.2|1057.8|1057.6|1057.4|4839
1630508870000|2021-09-01 15:07:50|1058||1058||1058||1058||0
1630508880000|2021-09-01 15:08:00||1057.8||1057.6||1057.8||1057.6|3
1630508890000|2021-09-01 15:08:10|1057.8|1057.8|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|1927
1630508900000|2021-09-01 15:08:20||1057.6||1057.6||1057.8||1057.6|0
1630508910000|2021-09-01 15:08:30|1058.4|1057.8|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|715
1630508920000|2021-09-01 15:08:40|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|1000
1630508940000|2021-09-01 15:09:00|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.2|1058|216
1630508950000|2021-09-01 15:09:10|1058.2|1058.2|1058.4|1058|1058.6|1058.2|1058.2|1058|696
1630508970000|2021-09-01 15:09:30|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|2155
1630508980000|2021-09-01 15:09:40|1058.2|1057.8|1058.2|1058|1058.4|1058|1058.2|1057.6|656
1630508990000|2021-09-01 15:09:50|1058.4|1057.8|1057.6|1057.2|1058.4|1058|1057.6|1057.2|1120
1630509000000|2021-09-01 15:10:00|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1630509020000|2021-09-01 15:10:20|1057.6|1057.2|1057.2|1056.8|1057.6|1057.2|1057|1056.6|16741
1630509030000|2021-09-01 15:10:30|1057|1056.6|1057|1056.8|1057|1056.8|1057|1056.6|33
1630509050000|2021-09-01 15:10:50|1057.2|1057|1057.2|1057|1057.4|1057|1057.2|1057|9965
1630509090000|2021-09-01 15:11:30|1057|1056.8|1057.2|1056.8|1057.2|1057|1057|1056.6|2589
1630509100000|2021-09-01 15:11:40|1057|1056.6|1056.8|1056.6|1057|1056.8|1056.8|1056.4|30
1630509110000|2021-09-01 15:11:50||1056.4||1056.6||1056.6||1056.4|0
1630509120000|2021-09-01 15:12:00|1057|1056.8|1056.6|1056.2|1057|1056.8|1056.6|1056.2|2797
1630509130000|2021-09-01 15:12:10|1056.4|1056|1056.4|1056.2|1056.6|1056.2|1056.4|1056|156
1630509150000|2021-09-01 15:12:30|1056.2|1056|1056|1055.8|1056.2|1056|1056|1055.6|816
1630509160000|2021-09-01 15:12:40|1056.2|1055.6|1056.2|1055.8|1056.2|1056|1056.2|1055.6|2125
1630509170000|2021-09-01 15:12:50|1056||1056||1056||1056||0
1630509200000|2021-09-01 15:13:20|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1241
1630509210000|2021-09-01 15:13:30|1056|1055.8|1056.4|1056.2|1056.6|1056.2|1056|1055.8|36740
1630509220000|2021-09-01 15:13:40|1056.2|1056|1056.2|1056|1056.4|1056|1056.2|1056|592
1630509230000|2021-09-01 15:13:50|1056|1055.8|1055.8|1055.6|1056.2|1056|1055.8|1055.6|6543
1630509240000|2021-09-01 15:14:00|||||||||4
1630509250000|2021-09-01 15:14:10|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|28
1630509270000|2021-09-01 15:14:30|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|9
1630509280000|2021-09-01 15:14:40||1054.8||1055||1055||1054.8|0
1630509290000|2021-09-01 15:14:50|1055.2|1055.2|1055.2|1055|1055.2|1055.2|1055.2|1054.8|0
1630509300000|2021-09-01 15:15:00|1055|1054.8|1055.2|1055|1055.4|1055.2|1054.8|1054.6|28314
1630509310000|2021-09-01 15:15:10|1054.8|1054.6|1055|1054.8|1055.2|1054.8|1054.8|1054.6|19163
1630509320000|2021-09-01 15:15:20||1054.6||1054.6||1054.6||1054.6|274
1630509330000|2021-09-01 15:15:30|1054.8||1055||1055||1054.8||0
1630509340000|2021-09-01 15:15:40|1055.2|1054.8|1055.4|1055.2|1055.4|1055.2|1055.2|1054.8|7617
1630509350000|2021-09-01 15:15:50|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|1011
1630509360000|2021-09-01 15:16:00|1055.6|1055.2|1055.8|1055.6|1055.8|1055.6|1055.6|1055.2|13
1630509370000|2021-09-01 15:16:10|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|531
1630509380000|2021-09-01 15:16:20|1055.4||1055.4||1055.4||1055.4||0
1630509390000|2021-09-01 15:16:30|1055.6|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.2|3801
1630509400000|2021-09-01 15:16:40|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.4|1769
1630509410000|2021-09-01 15:16:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.4|1055.2|6285
1630509420000|2021-09-01 15:17:00|1055.6|1055.6|1055.8|1055.6|1055.8|1055.6|1055.6|1055.6|52
1630509440000|2021-09-01 15:17:20|||||||||62
1630509450000|2021-09-01 15:17:30|1056|1055.8|1055.8|1055.6|1056|1055.8|1055.8|1055.6|1878
1630509460000|2021-09-01 15:17:40||1055.4||1055.6||1055.6||1055.4|3268
1630509470000|2021-09-01 15:17:50|||||||||648
1630509480000|2021-09-01 15:18:00|1056|1055.8|1056.4|1056|1056.4|1056|1055.8|1055.6|4645
1630509490000|2021-09-01 15:18:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|1283
1630509500000|2021-09-01 15:18:20|1056.4||1056.4||1056.4||1056.4||0
1630509510000|2021-09-01 15:18:30|1056.2|1056|1056|1055.8|1056.2|1056|1056|1055.8|3095
1630509520000|2021-09-01 15:18:40||1055.6||1055.8||1055.8||1055.6|10
1630509530000|2021-09-01 15:18:50|1056.2|1056|1056.2|1056|1056.2|1056|1056.2|1056|2411
1630509540000|2021-09-01 15:19:00|1056|1055.8|1056|1055.6|1056|1056|1056|1055.6|2168
1630509550000|2021-09-01 15:19:10||1055.8||1055.8||1055.8||1055.6|0
1630509570000|2021-09-01 15:19:30|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|2179
1630509580000|2021-09-01 15:19:40|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.6|3308
1630509600000|2021-09-01 15:20:00|1056|1055.4|1056|1055.8|1056|1055.8|1056|1055.4|6247
1630509610000|2021-09-01 15:20:10|1055.8|1055.6|1056|1055.8|1056|1055.8|1055.8|1055.6|325
1630509620000|2021-09-01 15:20:20|1055.8|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.6|575
1630509630000|2021-09-01 15:20:30|1056|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.6|2344
1630509640000|2021-09-01 15:20:40|1055.8|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.4|670
1630509650000|2021-09-01 15:20:50|1055.6|1055.6|1055.6|1055.2|1055.6|1055.6|1055.4|1055|1721
1630509660000|2021-09-01 15:21:00|1055.4||1055.4||1055.6||1055.4||11
1630509670000|2021-09-01 15:21:10|1055.2|1055|1055.2|1054.8|1055.2|1055|1055.2|1054.8|655
1630509680000|2021-09-01 15:21:20|1055|1055|1055.2|1054.8|1055.2|1055|1055|1054.8|1647
1630509690000|2021-09-01 15:21:30|1055|1055|1055.2|1054.8|1055.2|1055|1055|1054.8|0
1630509700000|2021-09-01 15:21:40|1055|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.4|4151
1630509710000|2021-09-01 15:21:50|1055|1054.8|1055.2|1055|1055.4|1055|1054.8|1054.6|3240
1630509720000|2021-09-01 15:22:00|1055.4|1055.2|1055|1054.6|1055.4|1055.2|1054.8|1054.6|15476
1630509730000|2021-09-01 15:22:10||1054.8||1054.6||1054.8||1054.6|0
1630509750000|2021-09-01 15:22:30|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|5820
1630509760000|2021-09-01 15:22:40|1054.4|1054|1054.4|1054|1054.4|1054.2|1054|1053.8|5508
1630509770000|2021-09-01 15:22:50||1054.2||1054.2||1054.2||1054.2|0
1630509780000|2021-09-01 15:23:00|||||||||114
1630509790000|2021-09-01 15:23:10|1054.2|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1053.6|4467
1630509800000|2021-09-01 15:23:20||1054.4||1054.2||1054.4||1054.2|650
1630509810000|2021-09-01 15:23:30|1054.4|1054|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|4193
1630509820000|2021-09-01 15:23:40|1054||1054.2||1054.2||1054||359
1630509830000|2021-09-01 15:23:50|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|7054
1630509840000|2021-09-01 15:24:00|||||||||2
1630509850000|2021-09-01 15:24:10||1054.2||1054.2||1054.2||1054.2|0
1630509860000|2021-09-01 15:24:20|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|4527
1630509870000|2021-09-01 15:24:30|1054.4||1054.4||1054.6||1054.4||26
1630509880000|2021-09-01 15:24:40||1054||1054.2||1054.2||1054|354
1630509890000|2021-09-01 15:24:50|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|2204
1630509900000|2021-09-01 15:25:00|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|416
1630509910000|2021-09-01 15:25:10|1054.4||1054.4||1054.6||1054.4||240
1630509920000|2021-09-01 15:25:20|1054.6||1054.4||1054.6||1054.4||2642
1630509930000|2021-09-01 15:25:30|||||||||4
1630509940000|2021-09-01 15:25:40|1054.6|1054.4|1054.4|1054.2|1054.6|1054.4|1054.2|1054|15483
1630509960000|2021-09-01 15:26:00|1054.6|1054.4|1055|1054.6|1055|1054.6|1054.4|1054.4|3614
1630509970000|2021-09-01 15:26:10|1054.8|1054.4|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|1760
1630509980000|2021-09-01 15:26:20|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|420
1630509990000|2021-09-01 15:26:30|1054.2|1054.2|1054.4|1054.2|1054.6|1054.2|1054.2|1054.2|4081
1630510010000|2021-09-01 15:26:50|1054.2|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1054|3957
1630510030000|2021-09-01 15:27:10|||||||||788
1630510040000|2021-09-01 15:27:20|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|4300
1630510050000|2021-09-01 15:27:30|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|3333
1630510060000|2021-09-01 15:27:40||1054.2||1054.4||1054.4||1054.2|434
1630510070000|2021-09-01 15:27:50|1054.4|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|1578
1630510080000|2021-09-01 15:28:00|||||||||2408
1630510090000|2021-09-01 15:28:10|||||||||889
1630510100000|2021-09-01 15:28:20|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|2221
1630510110000|2021-09-01 15:28:30|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1054|2641
1630510120000|2021-09-01 15:28:40|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|2185
1630510130000|2021-09-01 15:28:50|1054.2|1054.2|1054.4|1054.2|1054.4|1054.2|1054.2|1054|1261
1630510140000|2021-09-01 15:29:00||1054||1054.2||1054.2||1054|1088
1630510150000|2021-09-01 15:29:10|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|2501
1630510160000|2021-09-01 15:29:20|1054.8|1054.2|1054.8|1054.6|1054.8|1054.6|1054.8|1054.2|3517
1630510170000|2021-09-01 15:29:30|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|3756
1630510180000|2021-09-01 15:29:40|1055|1054.6|1055|1054.4|1055.2|1054.8|1054.6|1054.4|6200
1630510190000|2021-09-01 15:29:50|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054|2405
1630566010000|2021-09-02 07:00:10|1059.8|1058.4|1060.4|1059|1060.6|1059.6|1059.6|1058.4|0
1630566020000|2021-09-02 07:00:20|1060.2|1058.8|1060|1058.4|1060.2|1059|1058.4|1058.2|0
1630566030000|2021-09-02 07:00:30|1059.8|1058.6|1058.8|1058|1060.2|1059.4|1058.4|1057.4|0
1630566040000|2021-09-02 07:00:40|1058.6|1057.4|1058.6|1057.4|1058.8|1057.4|1057.8|1057|0
1630566050000|2021-09-02 07:00:50|1058.4|1057.2|1058.4|1057.6|1058.4|1057.8|1058.2|1057.2|0
1630566060000|2021-09-02 07:01:00|1058.2|1057.8|1057.6|1056.6|1058.8|1057.8|1057.4|1056.6|0
1630566080000|2021-09-02 07:01:20|1056.8|1056.4|1057.4|1056.6|1058|1057.2|1056.8|1056.4|0
1630566090000|2021-09-02 07:01:30|1057.6|1056.8|1058.4|1057.4|1059|1058.2|1057.4|1056.8|0
1630566100000|2021-09-02 07:01:40|1058.2|1057.2|1057.4|1056.6|1058.4|1057.4|1057.2|1056.4|0
1630566110000|2021-09-02 07:01:50|1057.2|1056.4|1057.2|1056.6|1057.2|1056.6|1056.6|1056.4|0
1630566120000|2021-09-02 07:02:00|1057.6|1056.8|1057.6|1057|1058.4|1057.6|1057.6|1056.8|0
1630566130000|2021-09-02 07:02:10|1057.4|1056.8|1057|1056.6|1057.4|1056.8|1056.8|1056.4|0
1630566140000|2021-09-02 07:02:20|1057.4|1056.4|1057.2|1056.6|1058|1057|1057|1056.4|0
1630566150000|2021-09-02 07:02:30|1057.8|1056.8|1058|1057|1058|1057|1057.6|1056.8|0
1630566160000|2021-09-02 07:02:40|1057.8|1057.2|1058|1057.2|1058.4|1057.4|1057.2|1056.6|0
1630566170000|2021-09-02 07:02:50|1057.8|1057|1058|1057|1058|1057.4|1057.4|1056.4|0
1630566180000|2021-09-02 07:03:00|1057.8|1056.8|1057.6|1056.6|1057.8|1056.8|1057.6|1056.4|0
1630566190000|2021-09-02 07:03:10|1057.4|1056.4|1057.4|1056.6|1057.6|1056.6|1057.2|1056.4|0
1630566200000|2021-09-02 07:03:20|1057.6|1057|1058.4|1057.6|1058.4|1057.8|1057.6|1057|0
1630566210000|2021-09-02 07:03:30|1058.6|1057.8|1058.8|1058|1059|1058|1058.2|1057.8|0
1630566220000|2021-09-02 07:03:40|1059|1058.2|1058.2|1057.2|1059.6|1058.6|1058.2|1057.2|0
1630566230000|2021-09-02 07:03:50|1059.2|1059|1060.4|1059.6|1060.6|1059.8|1059.2|1059|0
1630566240000|2021-09-02 07:04:00|1060.6|1059.4|1062|1061.2|1063|1062|1060.4|1059.2|0
1630566250000|2021-09-02 07:04:10|1062.2|1061.4|1063.8|1062.8|1064.2|1063.2|1062.2|1061.4|0
1630566260000|2021-09-02 07:04:20|1063.6|1062.6|1063|1062.4|1063.8|1062.8|1063|1062.2|0
1630566270000|2021-09-02 07:04:30|1063.4|1062.6|1064.2|1063.2|1064.6|1063.8|1063.4|1062.6|0
1630566280000|2021-09-02 07:04:40|1064|1063|1063.6|1063|1064|1063.2|1063.2|1062.8|0
1630566290000|2021-09-02 07:04:50|1063.8|1063.2|1064.2|1063.8|1064.6|1063.8|1063.8|1063.2|0
1630566300000|2021-09-02 07:05:00|1064.6|1064|1065.2|1064.4|1066|1065|1064.2|1063.8|0
1630566310000|2021-09-02 07:05:10|1065.4|1064.6|1066.6|1065.8|1067|1065.8|1065.2|1064.2|0
1630566320000|2021-09-02 07:05:20|1066.4|1065.6|1066.2|1065.6|1067|1066|1065.8|1065.4|0
1630566330000|2021-09-02 07:05:30|1066|1065.4|1065.2|1064.6|1066.2|1065.8|1065|1064.4|0
1630566340000|2021-09-02 07:05:40|1065|1064.2|1064.8|1064|1065.2|1064.2|1064|1063.2|0
1630566350000|2021-09-02 07:05:50|1065|1064.2|1065|1064.4|1065.8|1065|1065|1064|0
1630566360000|2021-09-02 07:06:00|1065.2|1064.6|1065|1064.4|1065.4|1064.8|1065|1064.4|0
1630566370000|2021-09-02 07:06:10|1065.2|1064.6|1066.8|1066|1066.8|1066|1065.2|1064.6|0
1630566380000|2021-09-02 07:06:20|1066.6|1065.8|1066.4|1065.8|1067|1066.4|1065.8|1065.4|0
1630566390000|2021-09-02 07:06:30|1066|1065.6|1064.8|1064.2|1066.4|1065.6|1064.8|1064|0
1630566400000|2021-09-02 07:06:40|1064.6|1064|1066.4|1065.6|1066.4|1065.6|1064.6|1064|0
1630566410000|2021-09-02 07:06:50|1066.2|1065.8|1065.8|1065.2|1066.2|1065.8|1065.6|1065.2|0
1630566420000|2021-09-02 07:07:00|1065.2|1065|1066|1065.4|1066.2|1065.4|1065.2|1064.8|0
1630566430000|2021-09-02 07:07:10|1066.2|1065.6|1066.6|1066|1066.8|1066|1066.2|1065.6|0
1630566440000|2021-09-02 07:07:20|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.4|0
1630566450000|2021-09-02 07:07:30|1066|1065.4|1065.6|1065.2|1066|1065.6|1065.6|1065.2|0
1630566460000|2021-09-02 07:07:40|1065.4|1065|1065.6|1064.8|1065.8|1065|1065.2|1064.2|0
1630566470000|2021-09-02 07:07:50|1065.8|1065|1065.6|1064.8|1065.8|1065|1065.6|1064.8|0
1630566480000|2021-09-02 07:08:00|1065.4|1064.6|1064.2|1063.4|1065.4|1064.6|1064.2|1063.4|0
1630566490000|2021-09-02 07:08:10|1064.4|1063.6|1064.2|1063.4|1064.6|1064.2|1064|1063.4|0
1630566500000|2021-09-02 07:08:20|1064.4|1063.6|1065|1064.4|1065|1064.4|1064.4|1063.6|0
1630566510000|2021-09-02 07:08:30|1064.8|1064.2|1065.6|1064.8|1065.6|1064.8|1064.8|1064.2|0
1630566520000|2021-09-02 07:08:40|1065.4|1065|1065.2|1064.6|1065.6|1065.2|1065.2|1064.6|0
1630566530000|2021-09-02 07:08:50|1065|1064.4|1065|1064.4|1065.2|1064.4|1065|1064.2|0
1630566540000|2021-09-02 07:09:00|1065.2|1064.6|1065.8|1065|1066.4|1065.6|1065.2|1064.6|0
1630566550000|2021-09-02 07:09:10|1066|1065.2|1065.4|1064.8|1066|1065.2|1065.4|1064.6|0
1630566560000|2021-09-02 07:09:20|1065.2|1064.6|1064.8|1064.2|1065.2|1064.6|1064.8|1064.2|0
1630566570000|2021-09-02 07:09:30|1064.6|1064|1064.8|1064|1064.8|1064.2|1064.2|1063.6|0
1630566580000|2021-09-02 07:09:40|1065.2|1064.2|1065.2|1064.4|1065.2|1064.4|1065.2|1064.2|0
1630566590000|2021-09-02 07:09:50|1065|1064.2|1065.4|1064.8|1065.4|1065|1064.8|1064|0
1630566600000|2021-09-02 07:10:00|1065.6|1065|1066.6|1066.2|1067|1066.6|1065.6|1065|0
1630566610000|2021-09-02 07:10:10|1066.4|1066|1065|1064.4|1066.4|1066|1065|1064.4|0
1630566620000|2021-09-02 07:10:20|1064.8|1064.2|1065.2|1064.6|1065.2|1064.6|1064.4|1063.6|0
1630566630000|2021-09-02 07:10:30|1065|1064.4|1064.4|1063.8|1065.2|1064.6|1064.4|1063.8|0
1630566640000|2021-09-02 07:10:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.6|0
1630566650000|2021-09-02 07:10:50|1064.4|1063.8|1064.4|1063.8|1064.6|1064|1064|1063.4|0
1630566660000|2021-09-02 07:11:00|1064.6|1063.6|1064.8|1064.2|1065.2|1064.4|1064.6|1063.6|0
1630566670000|2021-09-02 07:11:10|1065|1064|1065.2|1064.6|1065.2|1064.6|1065|1064|0
1630566680000|2021-09-02 07:11:20||1064.8||1064.8||1064.8||1064.6|0
1630566690000|2021-09-02 07:11:30||1064.6||1064.6||1064.8||1064.6|0
1630566700000|2021-09-02 07:11:40||1064.8||1064.8||1064.8||1064.6|0
1630566710000|2021-09-02 07:11:50|1065.4|1064.6|1065.8|1065.2|1066|1065.4|1065.4|1064.6|0
1630566720000|2021-09-02 07:12:00|1065.6|1065.4|1066.8|1066.2|1066.8|1066.2|1065.6|1065.2|0
1630566730000|2021-09-02 07:12:10|1066.6|1066|1065.8|1065.2|1066.6|1066|1065.8|1065|0
1630566740000|2021-09-02 07:12:20|1065.6|1065|1065.6|1064.6|1065.6|1065|1065.6|1064.6|0
1630566750000|2021-09-02 07:12:30||1064.8||1064.8||1064.8||1064.8|0
1630566760000|2021-09-02 07:12:40||1065||1065.2||1065.2||1065|0
1630566780000|2021-09-02 07:13:00|1065.8|1065.4|1064.6|1064|1066|1065.4|1064.6|1063.6|0
1630566790000|2021-09-02 07:13:10|1064.8|1063.8|1064.4|1063.8|1064.8|1064.2|1064.4|1063.8|0
1630566800000|2021-09-02 07:13:20|1064.2|1063.6|1063.4|1062.8|1064.2|1063.6|1063.4|1062.6|0
1630566810000|2021-09-02 07:13:30|1063.2|1062.6|1063.2|1062.6|1064|1063.4|1063.2|1062.6|0
1630566820000|2021-09-02 07:13:40|1063.4|1062.8|1063.4|1062.6|1063.4|1062.8|1063|1062.4|0
1630566830000|2021-09-02 07:13:50|1063.2|1062.4|1062.8|1062.4|1063.6|1062.8|1062.6|1062|0
1630566840000|2021-09-02 07:14:00|1062.6|1062.2|1063|1062.2|1063|1062.2|1062.4|1061.6|0
1630566850000|2021-09-02 07:14:10|1062.8|1062.4|1062.8|1062.2|1063.4|1062.6|1062.8|1062.2|0
1630566860000|2021-09-02 07:14:20||1062||1062.2||1062.4||1062|0
1630566870000|2021-09-02 07:14:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1630566880000|2021-09-02 07:14:40||1061.8||1062||1062||1061.8|0
1630566890000|2021-09-02 07:14:50|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.2|0
1630566900000|2021-09-02 07:15:00|1063|1062.6|1062.8|1062.2|1063.2|1062.8|1062|1061.4|0
1630566910000|2021-09-02 07:15:10|1062.6|1062|1062.2|1061.2|1062.8|1062.2|1062.2|1061.2|0
1630566920000|2021-09-02 07:15:20|1062|1061.4|1061.2|1060.6|1062|1061.6|1061|1060.2|0
1630566930000|2021-09-02 07:15:30|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.8|1060.2|0
1630566940000|2021-09-02 07:15:40|1060.6|1060|1060|1059.4|1060.6|1060|1060|1059.4|0
1630566950000|2021-09-02 07:15:50|1059.8|1059.2|1059.2|1058.6|1059.8|1059.2|1059.2|1058.6|0
1630566960000|2021-09-02 07:16:00|1059|1058.8|1058.6|1058.2|1059|1058.8|1058.6|1058|0
1630566970000|2021-09-02 07:16:10|1058.4|1058|1058.4|1058|1058.6|1058.4|1058.4|1058|0
1630566980000|2021-09-02 07:16:20|1058.2|1057.6|1058.4|1058|1058.8|1058.4|1058.2|1057.6|0
1630566990000|2021-09-02 07:16:30|1058.2|1057.8|1058.4|1057.8|1058.4|1058|1058.2|1057.6|0
1630567000000|2021-09-02 07:16:40|1058.2||1058.4||1058.4||1058.2||0
1630567010000|2021-09-02 07:16:50|1058.2|1058|1059|1058.6|1059|1058.6|1058.2|1057.8|0
1630567020000|2021-09-02 07:17:00|1058.8|1058.4|1058.4|1058|1059|1058.4|1058.4|1058|0
1630567030000|2021-09-02 07:17:10|1058.6|1058.2|1058.8|1058.2|1058.8|1058.2|1058.4|1058.2|0
1630567040000|2021-09-02 07:17:20|1058.6|1058|1058.6|1057.8|1058.8|1058.2|1058.2|1057.6|0
1630567050000|2021-09-02 07:17:30|1058.4|1057.6|1058|1057.2|1058.4|1057.6|1057.8|1057|0
1630567060000|2021-09-02 07:17:40|1058.2|1057.4|1058.8|1058.2|1059.2|1058.6|1058.2|1057.2|0
1630567070000|2021-09-02 07:17:50|1058.6|1058|1058.6|1058|1059|1058.4|1058.6|1058|0
1630567080000|2021-09-02 07:18:00|1058.4|1057.8|1057.8|1057.2|1058.4|1058|1057.8|1057.2|0
1630567090000|2021-09-02 07:18:10|1057.6|1057|1057.6|1056.8|1057.8|1057.4|1056.8|1056.6|0
1630567100000|2021-09-02 07:18:20|1057.4|1057|1057.6|1057|1057.6|1057.2|1057|1056.4|0
1630567110000|2021-09-02 07:18:30|1057.4|1056.8|1057|1056.4|1057.6|1057|1056.8|1056.4|0
1630567120000|2021-09-02 07:18:40|1057.2|1056.6|1057.4|1056.4|1057.6|1057|1057.2|1056.4|0
1630567130000|2021-09-02 07:18:50|1057.2|1056.2|1056.6|1056|1057.2|1056.4|1056.6|1056|0
1630567140000|2021-09-02 07:19:00|1056.4|1056.2|1057|1056.4|1057|1056.4|1056.4|1056|0
1630567150000|2021-09-02 07:19:10|1056.8|1056.2|1057.4|1056.6|1057.4|1056.8|1056.6|1056.2|0
1630567160000|2021-09-02 07:19:20|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1056.8|1056.2|0
1630567170000|2021-09-02 07:19:30|1056.8|1056.2|1057|1056.4|1057|1056.4|1056.8|1056.2|0
1630567180000|2021-09-02 07:19:40|1056.8|1056.6|1056.4|1055.8|1056.8|1056.6|1056.4|1055.6|0
1630567190000|2021-09-02 07:19:50|1056.6|1056|1057|1056.6|1057|1056.6|1056.4|1055.8|0
1630567200000|2021-09-02 07:20:00|1057.2|1056.8|1057.6|1057|1057.8|1057|1057.2|1056.6|0
1630567210000|2021-09-02 07:20:10|1057.4|1056.8|1057.6|1057|1057.6|1057|1057.4|1056.6|0
1630567220000|2021-09-02 07:20:20|1057.4|1057.2|1057.2|1056.6|1057.4|1057.4|1057.2|1056.6|0
1630567230000|2021-09-02 07:20:30|1057.4|1056.8|1057.4|1057|1057.6|1057|1057.4|1056.8|0
1630567240000|2021-09-02 07:20:40|1057.2|1056.8|1057.2|1056.6|1057.4|1056.8|1057.2|1056.6|0
1630567250000|2021-09-02 07:20:50|1057.4|1056.8|1057.4|1056.8|1057.4|1057|1057.4|1056.8|0
1630567260000|2021-09-02 07:21:00|1057.6|1057|1057.6|1057|1057.8|1057.2|1057.6|1056.8|0
1630567270000|2021-09-02 07:21:10|1057.2||1057.6||1057.6||1057.2||0
1630567280000|2021-09-02 07:21:20|1057.4|1057.2|1057.8|1057|1058|1057.6|1057.4|1057|0
1630567290000|2021-09-02 07:21:30|1057.6|1056.8|1056.8|1056.2|1057.6|1056.8|1056.6|1056|0
1630567300000|2021-09-02 07:21:40|1057|1056.4|1057|1056.2|1057.4|1057|1056.8|1056.2|0
1630567310000|2021-09-02 07:21:50|1056.8|1056|1056.6|1055.8|1057|1056|1056.6|1055.8|0
1630567320000|2021-09-02 07:22:00|1056.4|1056|1056.8|1056.4|1057|1056.4|1056.4|1056|0
1630567330000|2021-09-02 07:22:10|1057|1056.6|1057.4|1056.8|1057.6|1057.4|1057|1056.6|0
1630567340000|2021-09-02 07:22:20|1057.6|1057|1057.6|1057.2|1057.8|1057.2|1057.6|1057|0
1630567350000|2021-09-02 07:22:30|1057.4|1057|1057.6|1057|1058|1057.4|1057.4|1056.8|0
1630567360000|2021-09-02 07:22:40|1057.4|1056.8|1057.2|1056.8|1057.6|1056.8|1057|1056.6|0
1630567370000|2021-09-02 07:22:50||1056.6||1056.8||1056.8||1056.6|0
1630567380000|2021-09-02 07:23:00|1057.4|1057|1057.2|1056.8|1057.8|1057.2|1057.2|1056.6|0
1630567390000|2021-09-02 07:23:10|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1630567400000|2021-09-02 07:23:20|1057|1056.6|1056.6|1056|1057|1056.6|1056.6|1056|0
1630567410000|2021-09-02 07:23:30|1056.8|1056.2|1056.4|1056|1056.8|1056.2|1056.2|1056|0
1630567420000|2021-09-02 07:23:40|1056.6|1056.2|1056.8|1056.2|1056.8|1056.2|1056.6|1056.2|0
1630567430000|2021-09-02 07:23:50|1056.6|1056|1056.6|1056|1056.6|1056|1056.4|1056|0
1630567440000|2021-09-02 07:24:00|1056.4|1055.8|1056.6|1056.2|1056.6|1056.2|1056|1055.6|0
1630567460000|2021-09-02 07:24:20|1056.4|1056|1056.4|1055.8|1056.6|1056|1056.2|1055.8|0
1630567470000|2021-09-02 07:24:30|1056.2|1055.6|1056.6|1056.2|1056.8|1056.4|1056|1055.6|0
1630567490000|2021-09-02 07:24:50|1056.8|1056.4|1057.2|1057|1057.2|1057|1056.8|1056.4|0
1630567500000|2021-09-02 07:25:00|1057.4|1057.2|1057|1056.6|1057.6|1057.2|1057|1056.6|0
1630567510000|2021-09-02 07:25:10|1057.2|1056.8|1057.8|1057.2|1058|1057.4|1057.2|1056.8|0
1630567520000|2021-09-02 07:25:20|1057.6|1057|1057.4|1056.8|1057.6|1057|1057.2|1056.8|0
1630567530000|2021-09-02 07:25:30||1057||1057||1057||1057|0
1630567540000|2021-09-02 07:25:40|1057.6|1057.2|1057.4|1057|1058|1057.8|1057.4|1056.8|0
1630567550000|2021-09-02 07:25:50|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1630567560000|2021-09-02 07:26:00|1057.2|1056.8|1057.2|1056.8|1057.6|1057.2|1057.2|1056.8|0
1630567580000|2021-09-02 07:26:20|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1630567590000|2021-09-02 07:26:30|1057|1056.6|1057.4|1056.8|1057.6|1056.8|1057|1056.6|0
1630567600000|2021-09-02 07:26:40|1057.6|1057|1057.8|1057.2|1057.8|1057.2|1057.6|1057|0
1630567610000|2021-09-02 07:26:50|1057.6|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|0
1630567620000|2021-09-02 07:27:00|1058|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1630567630000|2021-09-02 07:27:10||1057.6||1057.4||1057.6||1057.4|0
1630567650000|2021-09-02 07:27:30|1057.6|1057.2|1057.2|1056.8|1057.8|1057.6|1057.2|1056.8|0
1630567660000|2021-09-02 07:27:40|1057.4|1057|1056.8|1056.2|1057.6|1057.2|1056.8|1056|0
1630567670000|2021-09-02 07:27:50|1056.6|1056|1056.4|1055.8|1056.6|1056|1056.4|1055.8|0
1630567680000|2021-09-02 07:28:00|1056.6|1056|1057.2|1056.8|1057.4|1056.8|1056.6|1056|0
1630567690000|2021-09-02 07:28:10|1057.4|1056.6|1057|1056.6|1057.4|1056.8|1057|1056.6|0
1630567700000|2021-09-02 07:28:20|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1630567720000|2021-09-02 07:28:40|1056.8|1056.4|1056.8|1056.2|1057|1056.6|1056.8|1056.2|0
1630567730000|2021-09-02 07:28:50|1056.6||1056.6||1056.6||1056.6||0
1630567740000|2021-09-02 07:29:00|1056.4|1056|1056.8|1056.4|1056.8|1056.6|1056.4|1056|0
1630567750000|2021-09-02 07:29:10|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1630567760000|2021-09-02 07:29:20|1057.2|1056.8|1057|1056.6|1057.4|1057|1057|1056.6|0
1630567770000|2021-09-02 07:29:30|1056.8|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.4|0
1630567780000|2021-09-02 07:29:40|1056.8|1056.8|1057|1056.6|1057|1056.8|1056.6|1056.2|0
1630567790000|2021-09-02 07:29:50|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.8|1056.4|0
1630567800000|2021-09-02 07:30:00|1056.6|1056.4|1056.2|1055.8|1056.6|1056.4|1056.2|1055.8|0
1630567810000|2021-09-02 07:30:10|1056|1055.6|1056|1055.4|1056.2|1055.8|1056|1055.4|0
1630567820000|2021-09-02 07:30:20|1056.2|1055.6|1056|1055.6|1056.2|1055.6|1056|1055.6|0
1630567830000|2021-09-02 07:30:30|1055.8|1055.8|1056|1055.8|1056|1055.8|1055.8|1055.6|0
1630567840000|2021-09-02 07:30:40|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1630567850000|2021-09-02 07:30:50|1055.8|1055.8|1055.8|1055.4|1055.8|1055.8|1055.4|1055|0
1630567860000|2021-09-02 07:31:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1630567880000|2021-09-02 07:31:20|1055.8|1055.4|1055.8|1055.2|1056|1055.6|1055.6|1055.2|0
1630567890000|2021-09-02 07:31:30|1055.6|1055.4|1055.8|1055.4|1056|1055.4|1055.4|1055.2|0
1630567900000|2021-09-02 07:31:40|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1630567910000|2021-09-02 07:31:50|1055.8|1055.4|1055.6|1055.2|1055.8|1055.6|1055.6|1055.2|0
1630567920000|2021-09-02 07:32:00|1055.4|1055|1056.2|1055.8|1056.4|1055.8|1055.2|1054.8|0
1630567930000|2021-09-02 07:32:10|1056|1055.6|1055.8|1055.6|1056|1055.8|1055.8|1055.6|0
1630567940000|2021-09-02 07:32:20|1056|1055.4|1056|1055.6|1056|1055.6|1056|1055.4|0
1630567950000|2021-09-02 07:32:30|1055.8|1055.4|1055.8|1055.4|1056|1055.8|1055.8|1055.4|0
1630567960000|2021-09-02 07:32:40|1056|1055.6|1056.8|1056.4|1056.8|1056.6|1056|1055.6|0
1630567970000|2021-09-02 07:32:50|1057|1056.6|1056.8|1056.4|1057|1056.8|1056.8|1056.4|0
1630567980000|2021-09-02 07:33:00|1057|1056.6|1057|1056.6|1057.2|1056.8|1056.8|1056.4|0
1630567990000|2021-09-02 07:33:10|1056.8|1056.4|1057|1056.6|1057|1056.8|1056.8|1056.4|0
1630568000000|2021-09-02 07:33:20|1057.2|1056.8|1057.6|1057|1057.6|1057.2|1057.2|1056.8|0
1630568010000|2021-09-02 07:33:30|1057.4|1056.8|1057.6|1057.2|1057.8|1057.4|1057.2|1056.8|0
1630568020000|2021-09-02 07:33:40|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.2|0
1630568030000|2021-09-02 07:33:50|1057.6|1057.6|1057.6|1057.4|1057.8|1057.6|1057.6|1057.4|0
1630568040000|2021-09-02 07:34:00|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|0
1630568050000|2021-09-02 07:34:10|1057.6|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.6|0
1630568060000|2021-09-02 07:34:20|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1630568070000|2021-09-02 07:34:30|1057.6|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.4|0
1630568080000|2021-09-02 07:34:40|1057.8|1057.8|1057.8|1057.6|1058|1057.8|1057.8|1057.6|0
1630568090000|2021-09-02 07:34:50|1058|1057.4|1057.6|1057.4|1058|1057.4|1057.6|1057.4|0
1630568100000|2021-09-02 07:35:00|1057.4|1057.2|1057.6|1057|1057.6|1057.4|1057.2|1056.6|0
1630568110000|2021-09-02 07:35:10|1057.8|1057.2|1058.8|1058.4|1059|1058.4|1057.8|1057.2|0
1630568120000|2021-09-02 07:35:20|1059|1058.6|1059|1058.4|1059.2|1058.8|1059|1058.4|0
1630568130000|2021-09-02 07:35:30|1058.8|1058.2|1059|1058.4|1059|1058.6|1058.6|1058|0
1630568140000|2021-09-02 07:35:40|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.4|0
1630568150000|2021-09-02 07:35:50|1059.4|1059|1059.2|1058.8|1059.6|1059.2|1059|1058.6|0
1630568160000|2021-09-02 07:36:00|1059|1059|1059|1058.4|1059.2|1059|1058.8|1058.4|0
1630568170000|2021-09-02 07:36:10|1058.8|1058.2|1058.4|1058|1058.8|1058.4|1058.4|1058|0
1630568180000|2021-09-02 07:36:20|1058.2|1057.8|1058.4|1057.8|1058.4|1058|1058|1057.6|0
1630568190000|2021-09-02 07:36:30|1058.2|1057.6|1058.2|1057.8|1058.2|1057.8|1058.2|1057.6|0
1630568200000|2021-09-02 07:36:40|1058|1057.6|1058|1057.8|1058.2|1057.8|1058|1057.6|0
1630568210000|2021-09-02 07:36:50|1057.8|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.4|0
1630568220000|2021-09-02 07:37:00|1058.4|1058|1058.6|1058|1058.6|1058.2|1058.4|1058|0
1630568230000|2021-09-02 07:37:10|1058.4|1057.8|1058.2|1058|1058.4|1058|1057.8|1057.6|0
1630568240000|2021-09-02 07:37:20|1058|1057.8|1058|1057.4|1058.2|1058|1058|1057.4|0
1630568250000|2021-09-02 07:37:30|1057.8|1057.6|1058.2|1057.8|1058.2|1058|1057.8|1057.6|0
1630568260000|2021-09-02 07:37:40|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.4|0
1630568270000|2021-09-02 07:37:50|1058|1058|1058|1057.6|1058.2|1058|1058|1057.6|0
1630568280000|2021-09-02 07:38:00|1057.8|1057.4|1057.4|1057|1057.8|1057.4|1057.4|1057|0
1630568290000|2021-09-02 07:38:10|1057.2|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.6|0
1630568300000|2021-09-02 07:38:20|1057.2|1057|1057|1056.6|1057.4|1057|1056.8|1056.6|0
1630568310000|2021-09-02 07:38:30|1057.2||1057.2||1057.2||1057.2||0
1630568320000|2021-09-02 07:38:40|1057|1056.4|1056.6|1056.2|1057|1056.4|1056.4|1056|0
1630568330000|2021-09-02 07:38:50|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.6|0
1630568340000|2021-09-02 07:39:00|1056|1056|1056.6|1056.2|1056.6|1056.4|1056|1056|0
1630568350000|2021-09-02 07:39:10|1056.4|1056|1056.4|1055.8|1056.6|1056|1056.2|1055.8|0
1630568360000|2021-09-02 07:39:20|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.6|1056|0
1630568370000|2021-09-02 07:39:30|1056.4|1056|1056.4|1055.8|1056.4|1056.2|1056.4|1055.8|0
1630568380000|2021-09-02 07:39:40|1056.2||1056.2||1056.2||1056.2||0
1630568390000|2021-09-02 07:39:50|1056.4|1056|1056.8|1056.6|1056.8|1056.6|1056.4|1056|0
1630568400000|2021-09-02 07:40:00|1057|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1630568410000|2021-09-02 07:40:10|1056.8|1056.8|1056.6|1056.2|1057.2|1056.8|1056.4|1056.2|0
1630568420000|2021-09-02 07:40:20|1056.4|1056|1056.6|1056.2|1056.8|1056.4|1056.2|1055.8|0
1630568430000|2021-09-02 07:40:30|1056.4|1056.4|1057.2|1056.8|1057.2|1056.8|1056.4|1056.4|0
1630568440000|2021-09-02 07:40:40|1057|1056.6|1057.2|1056.6|1057.2|1056.8|1056.6|1056.2|0
1630568450000|2021-09-02 07:40:50|1057|1056.8|1057.6|1057.2|1057.6|1057.2|1057|1056.8|0
1630568460000|2021-09-02 07:41:00|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1630568470000|2021-09-02 07:41:10|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1630568480000|2021-09-02 07:41:20|1057.4|1057|1057.4|1057|1057.6|1057|1057.4|1057|0
1630568490000|2021-09-02 07:41:30|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.6|0
1630568500000|2021-09-02 07:41:40|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1630568510000|2021-09-02 07:41:50|1057|1056.6|1056.6|1056.2|1057|1056.6|1056.4|1056|0
1630568520000|2021-09-02 07:42:00|1056.4|1056|1056.4|1056.2|1056.6|1056.2|1056.4|1056|0
1630568530000|2021-09-02 07:42:10|1056.6|1056.4|1057|1056.6|1057|1056.6|1056.6|1056.4|0
1630568540000|2021-09-02 07:42:20|1056.8|1056.4|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|0
1630568550000|2021-09-02 07:42:30|1057|1056.6|1057.2|1056.8|1057.4|1056.8|1057|1056.6|0
1630568560000|2021-09-02 07:42:40|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1630568570000|2021-09-02 07:42:50|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|0
1630568580000|2021-09-02 07:43:00|1057.2|1056.8|1056.8|1056.6|1057.2|1057|1056.8|1056.6|0
1630568590000|2021-09-02 07:43:10|1056.6|1056.4|1056.4|1056.2|1056.6|1056.4|1056.4|1056|0
1630568600000|2021-09-02 07:43:20|1056.2|1056|1056.8|1056.4|1056.8|1056.4|1056.2|1056|0
1630568610000|2021-09-02 07:43:30|1057|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.4|0
1630568620000|2021-09-02 07:43:40|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1630568630000|2021-09-02 07:43:50|1057|1056.6|1057|1056.8|1057|1056.8|1056.8|1056.6|0
1630568640000|2021-09-02 07:44:00|1056.8|1056.6|1056.8|1056.4|1056.8|1056.8|1056.4|1056|0
1630568650000|2021-09-02 07:44:10|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056|0
1630568660000|2021-09-02 07:44:20|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1630568670000|2021-09-02 07:44:30|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1630568680000|2021-09-02 07:44:40|1056.8|1056.4|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|0
1630568690000|2021-09-02 07:44:50|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1630568700000|2021-09-02 07:45:00|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1630568710000|2021-09-02 07:45:10|1056.2|1056.2|1056.8|1056.4|1057|1056.6|1056.2|1056.2|0
1630568720000|2021-09-02 07:45:20|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1630568730000|2021-09-02 07:45:30|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1056.8|0
1630568740000|2021-09-02 07:45:40|1057.4|1057|1057.2|1057|1057.4|1057.2|1057.2|1057|0
1630568750000|2021-09-02 07:45:50|1057|1056.8|1056.4|1056|1057.2|1056.8|1056.2|1056|0
1630568760000|2021-09-02 07:46:00|1056.2|1056.2|1056|1055.8|1056.4|1056.2|1056|1055.6|0
1630568770000|2021-09-02 07:46:10|1055.8|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.4|0
1630568780000|2021-09-02 07:46:20|1055.6|1055.4|1055.8|1055.6|1056|1055.6|1055.6|1055.4|0
1630568790000|2021-09-02 07:46:30|1056|1055.4|1055.8|1055.4|1056|1055.8|1055.8|1055.4|0
1630568800000|2021-09-02 07:46:40|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|0
1630568810000|2021-09-02 07:46:50|1055.6|1055.4|1055.2|1054.8|1055.8|1055.4|1055|1054.8|0
1630568820000|2021-09-02 07:47:00|1055|1055|1055|1054.6|1055.2|1055|1055|1054.6|0
1630568830000|2021-09-02 07:47:10|1055.2|1054.8|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|0
1630568840000|2021-09-02 07:47:20|1055|1054.6|1055.4|1054.8|1055.4|1055|1054.8|1054.4|0
1630568850000|2021-09-02 07:47:30|1055.2|1055|1055.8|1055.2|1056|1055.6|1055.2|1055|0
1630568860000|2021-09-02 07:47:40|1055.6|1055.4|1055.8|1055.6|1055.8|1055.6|1055.6|1055.4|0
1630568870000|2021-09-02 07:47:50|1055.6|1055.4|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|0
1630568880000|2021-09-02 07:48:00|1056|1055.6|1056|1055.8|1056.2|1055.8|1056|1055.6|0
1630568890000|2021-09-02 07:48:10|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.2|0
1630568900000|2021-09-02 07:48:20|1056|1055.6|1056.4|1056|1056.4|1056|1056|1055.6|0
1630568910000|2021-09-02 07:48:30|1056.6|1055.8|1056.4|1055.8|1056.6|1056|1056.2|1055.8|0
1630568920000|2021-09-02 07:48:40|1056.2|1056|1057.2|1056.4|1057.2|1056.4|1056.2|1056|0
1630568940000|2021-09-02 07:49:00||1056.6||1056.8||1056.8||1056.6|0
1630568950000|2021-09-02 07:49:10|1057|1057|1056.6|1056.4|1057|1057|1056.6|1056.4|0
1630568960000|2021-09-02 07:49:20|1056.8|1056.6|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|0
1630568970000|2021-09-02 07:49:30|1057|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.6|0
1630568980000|2021-09-02 07:49:40|1057.2|1056.8|1057.2|1057|1057.4|1057|1057.2|1056.8|0
1630568990000|2021-09-02 07:49:50|1057.4|1057.2|1057.6|1057.2|1058|1057.4|1057.4|1057.2|0
1630569000000|2021-09-02 07:50:00|1057.8|1057.4|1057.8|1057.2|1058|1057.6|1057.6|1057.2|0
1630569010000|2021-09-02 07:50:10|1058|1057.4|1057.6|1057.4|1058|1057.6|1057.6|1057.4|0
1630569020000|2021-09-02 07:50:20|1057.8|1057.6|1058.2|1057.6|1058.2|1057.8|1057.8|1057.4|0
1630569030000|2021-09-02 07:50:30|1058.4|1057.8|1058.6|1058|1058.6|1058|1058.4|1057.8|0
1630569040000|2021-09-02 07:50:40|1058.4|1057.8|1058.6|1058|1058.6|1058.2|1058.4|1057.8|0
1630569050000|2021-09-02 07:50:50|1058.8|1058.2|1058.6|1058|1058.8|1058.2|1058.6|1058|0
1630569060000|2021-09-02 07:51:00|1058.8|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1630569080000|2021-09-02 07:51:20|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1630569090000|2021-09-02 07:51:30|1058.6|1058.6|1059|1058.6|1059|1058.6|1058.6|1058.6|0
1630569100000|2021-09-02 07:51:40|1058.8|1058.8|1059|1058.8|1059|1058.8|1058.8|1058.6|0
1630569110000|2021-09-02 07:51:50|1058.8|1058.6|1058.2|1058|1058.8|1058.6|1058.2|1058|0
1630569120000|2021-09-02 07:52:00|1058.4|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1058|0
1630569130000|2021-09-02 07:52:10|1058.4|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1058|0
1630569140000|2021-09-02 07:52:20|1058.4|1058.2|1058.8|1058.2|1059|1058.8|1058.4|1058|0
1630569150000|2021-09-02 07:52:30|1059.2|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|0
1630569160000|2021-09-02 07:52:40|1059.2|1058.8|1059.2|1058.8|1059.2|1059|1059|1058.6|0
1630569170000|2021-09-02 07:52:50|1059.4|1059|1059.6|1059.2|1060.2|1059.8|1059.2|1058.8|0
1630569180000|2021-09-02 07:53:00|1059.8|1059.4|1059.6|1059.2|1060|1059.6|1059.6|1059.2|0
1630569190000|2021-09-02 07:53:10|1059.4|1060|1060|1059.6|1060.4|1060.2|1059.4|1059.4|0
1630569200000|2021-09-02 07:53:20|1059.8|1059.4|1060.2|1059.8|1060.4|1060.2|1059.8|1059.4|0
1630569210000|2021-09-02 07:53:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|0
1630569220000|2021-09-02 07:53:40|1060.2||1060.4||1060.4||1060.2||0
1630569230000|2021-09-02 07:53:50|1060.6|1060.2|1061.4|1061|1061.6|1061|1060.6|1060.2|0
1630569240000|2021-09-02 07:54:00|1061.6||1061.4||1061.6||1061.2||0
1630569250000|2021-09-02 07:54:10|1061.2|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|0
1630569260000|2021-09-02 07:54:20|1061.4|1061|1061.2|1060.6|1061.4|1061|1061|1060.6|0
1630569270000|2021-09-02 07:54:30|1061|1060.8|1060.4|1060|1061.2|1060.8|1060.4|1060|0
1630569280000|2021-09-02 07:54:40|1060.6||1060.4||1060.6||1060.4||0
1630569290000|2021-09-02 07:54:50|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1059.8|1059.6|0
1630569300000|2021-09-02 07:55:00|1060|1060|1060.2|1060|1060.2|1060|1060|1059.8|0
1630569320000|2021-09-02 07:55:20|1060|1059.8|1059.6|1059.2|1060|1059.8|1059.6|1059|0
1630569330000|2021-09-02 07:55:30|1059.4|1059|1059.8|1059.4|1059.8|1059.4|1059.4|1059|0
1630569340000|2021-09-02 07:55:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059|0
1630569360000|2021-09-02 07:56:00|1059.8|1059.4|1059.8|1059.4|1060.4|1059.8|1059.8|1059.4|0
1630569370000|2021-09-02 07:56:10|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1060|1059.6|0
1630569380000|2021-09-02 07:56:20|1060|1059.8|1060.2|1059.8|1060.4|1059.8|1060|1059.8|0
1630569390000|2021-09-02 07:56:30|1060|1059.6|1060.4|1059.8|1060.4|1059.8|1060|1059.6|0
1630569400000|2021-09-02 07:56:40|1060.2|1059.6|1060.4|1059.8|1060.4|1060|1059.8|1059.6|0
1630569410000|2021-09-02 07:56:50|1060.2|1060|1060|1059.6|1060.4|1060|1060|1059.6|0
1630569420000|2021-09-02 07:57:00|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.8|0
1630569430000|2021-09-02 07:57:10|1060|1060|1060.6|1060.2|1060.6|1060.2|1060|1059.8|0
1630569440000|2021-09-02 07:57:20|1060.4|1060|1061|1060.6|1061|1060.6|1060.4|1060|0
1630569450000|2021-09-02 07:57:30|1060.8|1060.4|1061|1060.6|1061|1060.8|1060.8|1060.4|0
1630569460000|2021-09-02 07:57:40|1060.8||1061||1061||1060.8||0
1630569470000|2021-09-02 07:57:50|1060.8|1060.8|1061.4|1060.8|1061.6|1061|1060.8|1060.6|0
1630569480000|2021-09-02 07:58:00|1061.6|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1630569490000|2021-09-02 07:58:10|1061.2|1060.8|1061.6|1061.2|1061.8|1061.4|1061.2|1060.8|0
1630569500000|2021-09-02 07:58:20|1061.8|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.2|0
1630569510000|2021-09-02 07:58:30|1061.8|1061.2|1061.4|1061|1061.8|1061.2|1061.2|1060.8|0
1630569520000|2021-09-02 07:58:40|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1630569530000|2021-09-02 07:58:50|1061.4|1061|1061.6|1061.2|1061.8|1061.2|1061.4|1061|0
1630569540000|2021-09-02 07:59:00|1061.8|1061.4|1061.6|1061.2|1062|1061.6|1061.6|1061.2|0
1630569550000|2021-09-02 07:59:10|1061.8||1061.8||1061.8||1061.8||0
1630569570000|2021-09-02 07:59:30|1061.6|1061.4|1061.4|1061|1061.6|1061.4|1061.4|1061|0
1630569580000|2021-09-02 07:59:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|0
1630569590000|2021-09-02 07:59:50|1061.4|1061|1061|1060.6|1061.6|1061.2|1060.8|1060.6|0
1630569600000|2021-09-02 08:00:00|1061.4|1060.8|1061.8|1061.2|1061.8|1061.2|1061.4|1060.8|0
1630569610000|2021-09-02 08:00:10|1062|1061.4|1062.2|1061.6|1062.4|1062|1062|1061.4|0
1630569620000|2021-09-02 08:00:20|1062.4|1061.8|1062.2|1061.8|1062.8|1062.4|1062.2|1061.8|0
1630569630000|2021-09-02 08:00:30|1062.4|1062|1062.8|1062.4|1063|1062.6|1062.4|1062|0
1630569640000|2021-09-02 08:00:40|1062.6|1062.2|1062.2|1061.6|1062.8|1062.2|1062|1061.6|0
1630569650000|2021-09-02 08:00:50|1062|1061.4|1061.6|1061.2|1062|1061.6|1061.6|1061.2|0
1630569660000|2021-09-02 08:01:00|1061.8|1061.4|1061.8|1061.4|1062|1061.8|1061.8|1061.4|0
1630569670000|2021-09-02 08:01:10|1062|1061.2|1061.8|1061.4|1062|1061.4|1061.8|1061.2|0
1630569680000|2021-09-02 08:01:20|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1630569690000|2021-09-02 08:01:30|1061.4|1061.4|1061.6|1061.4|1061.8|1061.4|1061.4|1061.4|0
1630569700000|2021-09-02 08:01:40|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1630569710000|2021-09-02 08:01:50|1061.4|1061|1061.6|1061.2|1061.6|1061.4|1061.4|1061|0
1630569720000|2021-09-02 08:02:00|1061.4|1061|1061.4|1061.2|1061.4|1061.2|1061.2|1060.8|0
1630569730000|2021-09-02 08:02:10|1061.6|1061|1061.6|1061|1061.6|1061|1061.4|1061|0
1630569740000|2021-09-02 08:02:20|1061.4|1060.8|1061.4|1060.8|1061.6|1060.8|1061.4|1060.8|0
1630569750000|2021-09-02 08:02:30|1061.2|1060.6|1061|1060.4|1061.2|1060.6|1061|1060.4|0
1630569760000|2021-09-02 08:02:40|1060.8|1060.2|1060.6|1060.2|1060.8|1060.2|1060.2|1059.8|0
1630569770000|2021-09-02 08:02:50||1060||1060.2||1060.2||1060|0
1630569780000|2021-09-02 08:03:00|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1630569790000|2021-09-02 08:03:10|1060|1060|1060.4|1060|1060.6|1060.2|1060|1059.8|0
1630569800000|2021-09-02 08:03:20|1060.2||1060.4||1060.4||1060.2||0
1630569810000|2021-09-02 08:03:30|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.6|0
1630569830000|2021-09-02 08:03:50|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1060|0
1630569840000|2021-09-02 08:04:00|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1630569850000|2021-09-02 08:04:10|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1630569860000|2021-09-02 08:04:20|1060.4|1060.4|1060.2|1059.8|1060.4|1060.4|1060.2|1059.8|0
1630569870000|2021-09-02 08:04:30|1060.4||1060.2||1060.4||1060.2||0
1630569890000|2021-09-02 08:04:50||1060||1059.8||1060||1059.8|0
1630569900000|2021-09-02 08:05:00|1060.4|1060|1060.4|1060|1060.6|1060.4|1060.4|1060|0
1630569910000|2021-09-02 08:05:10|1060.2|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1060|0
1630569920000|2021-09-02 08:05:20|1060.6|1060.2|1060.6|1060.2|1060.8|1060.6|1060.4|1060|0
1630569930000|2021-09-02 08:05:30|1060.4|1060.4|1060.6|1060.4|1060.8|1060.4|1060.4|1060.4|0
1630569940000|2021-09-02 08:05:40|1060.4|1060.2|1060.4|1060.2|1060.4|1060.2|1060.4|1060.2|0
1630569950000|2021-09-02 08:05:50|1060.6||1060.4||1060.6||1060.4||0
1630569960000|2021-09-02 08:06:00|1060.2|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1630569970000|2021-09-02 08:06:10|1060.4|1059.6|1060|1059.8|1060.4|1059.8|1059.8|1059.4|0
1630569980000|2021-09-02 08:06:20|1059.8|1059.6|1060.2|1059.8|1060.2|1060|1059.8|1059.6|0
1630569990000|2021-09-02 08:06:30|1060|1059.6|1060|1059.4|1060|1059.6|1060|1059.4|0
1630570000000|2021-09-02 08:06:40|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1630570010000|2021-09-02 08:06:50|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1630570020000|2021-09-02 08:07:00|1060|1059.2|1059.8|1059.4|1060|1059.4|1059.6|1059.2|0
1630570030000|2021-09-02 08:07:10|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1630570040000|2021-09-02 08:07:20|1060|1059.6|1059.6|1059.4|1060.2|1059.8|1059.4|1059.2|0
1630570050000|2021-09-02 08:07:30|1059.8|1059.6|1059.4|1059.2|1060|1059.6|1059.4|1059|0
1630570060000|2021-09-02 08:07:40|1059.6|1059|1059.6|1059.2|1059.8|1059.2|1059.6|1059|0
1630570070000|2021-09-02 08:07:50|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1630570080000|2021-09-02 08:08:00|1059.8|1059.4|1059.8|1059.6|1060|1059.6|1059.8|1059.4|0
1630570090000|2021-09-02 08:08:10|1060|1059.8|1060.2|1059.6|1060.2|1059.8|1060|1059.6|0
1630570100000|2021-09-02 08:08:20|1060||1060||1060||1060||0
1630570110000|2021-09-02 08:08:30|1060.2|1059.8|1060|1059.6|1060.6|1060.2|1059.8|1059.6|0
1630570120000|2021-09-02 08:08:40|1059.8||1059.8||1059.8||1059.8||0
1630570130000|2021-09-02 08:08:50|1060|1059.8|1060|1059.8|1060|1059.8|1059.8|1059.6|0
1630570140000|2021-09-02 08:09:00|1060.2|1059.6|1060.4|1060|1060.4|1060|1060.2|1059.6|0
1630570150000|2021-09-02 08:09:10|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1630570160000|2021-09-02 08:09:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1630570170000|2021-09-02 08:09:30|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1630570190000|2021-09-02 08:09:50|1060.2|1059.8|1060.4|1059.8|1060.4|1059.8|1060|1059.6|0
1630570200000|2021-09-02 08:10:00||1060||1059.8||1060||1059.8|0
1630570210000|2021-09-02 08:10:10|1060.2|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|0
1630570220000|2021-09-02 08:10:20||1060||1059.8||1060||1059.8|0
1630570230000|2021-09-02 08:10:30|1060|1059.6|1059.8|1059.4|1060|1059.8|1059.8|1059.4|0
1630570240000|2021-09-02 08:10:40|1059.6|1059.2|1059.6|1059.4|1059.6|1059.4|1059.4|1059.2|0
1630570250000|2021-09-02 08:10:50|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1630570260000|2021-09-02 08:11:00||1059.6||1059.6||1059.6||1059.6|0
1630570270000|2021-09-02 08:11:10|1059.6|1059.4|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|0
1630570280000|2021-09-02 08:11:20|1059.6||1059.8||1059.8||1059.6||0
1630570290000|2021-09-02 08:11:30|1059.6||1059.8||1059.8||1059.6||0
1630570300000|2021-09-02 08:11:40|1059.6||1059.8||1059.8||1059.6||0
1630570310000|2021-09-02 08:11:50||1059.6||1059.6||1059.6||1059.6|0
1630570320000|2021-09-02 08:12:00|1060|1059.8|1059.8|1059.6|1060|1059.8|1059.8|1059.4|0
1630570330000|2021-09-02 08:12:10|1059.6|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.4|0
1630570340000|2021-09-02 08:12:20||1059.4||1059.6||1059.6||1059.4|0
1630570350000|2021-09-02 08:12:30||1059.4||1059.4||1059.6||1059.4|0
1630570360000|2021-09-02 08:12:40|1059.6|1059.2|1059.6|1059|1059.8|1059.4|1059.6|1059|0
1630570370000|2021-09-02 08:12:50|1059.2|1059.2|1059.6|1059|1059.6|1059.2|1059.2|1059|0
1630570380000|2021-09-02 08:13:00||1059.2||1059||1059.2||1059|0
1630570390000|2021-09-02 08:13:10||1059.2||1059||1059.2||1059|0
1630570400000|2021-09-02 08:13:20||1059.2||1059.2||1059.2||1059.2|0
1630570410000|2021-09-02 08:13:30|1059.4|1059|1059.6|1059.2|1059.6|1059.4|1059.4|1059|0
1630570420000|2021-09-02 08:13:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|0
1630570430000|2021-09-02 08:13:50|1059.6|1059.6|1059.6|1059.4|1059.8|1059.6|1059.6|1059.4|0
1630570440000|2021-09-02 08:14:00|1059.8|1059.2|1059.8|1059.6|1059.8|1059.6|1059.8|1059.2|0
1630570450000|2021-09-02 08:14:10|1059.6|1059.4|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|0
1630570460000|2021-09-02 08:14:20|1059.6|1059.2|1059.4|1059|1059.8|1059.4|1059.4|1059|0
1630570470000|2021-09-02 08:14:30|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1630570480000|2021-09-02 08:14:40||1059.2||1059||1059.2||1059|0
1630570490000|2021-09-02 08:14:50|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|0
1630570500000|2021-09-02 08:15:00||1059.4||1059.2||1059.4||1059.2|0
1630570520000|2021-09-02 08:15:20|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1630570530000|2021-09-02 08:15:30|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1630570540000|2021-09-02 08:15:40|1059.4|1059|1059.8|1059.2|1059.8|1059.4|1059.4|1059|0
1630570550000|2021-09-02 08:15:50|1059.6|1059.4|1059.4|1059|1059.8|1059.4|1059.2|1059|0
1630570560000|2021-09-02 08:16:00|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1059|0
1630570570000|2021-09-02 08:16:10|1059.4|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1630570580000|2021-09-02 08:16:20|1059.2||1059.4||1059.4||1059.2||0
1630570600000|2021-09-02 08:16:40|1059.2|1058.8|1059|1058.4|1059.2|1058.8|1059|1058.4|0
1630570610000|2021-09-02 08:16:50|1058.8||1058.6||1058.8||1058.6||0
1630570620000|2021-09-02 08:17:00|1058.8|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1630570630000|2021-09-02 08:17:10|1059|1058.6|1058.8|1058.4|1059.2|1059|1058.8|1058.4|0
1630570640000|2021-09-02 08:17:20|1058.6|1058.6|1058.6|1058.2|1058.6|1058.6|1058.6|1058.2|0
1630570650000|2021-09-02 08:17:30|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1630570660000|2021-09-02 08:17:40||1058||1058||1058||1057.8|0
1630570680000|2021-09-02 08:18:00|1058.4|1058.2|1058.8|1058.6|1059|1058.6|1058.4|1058|0
1630570690000|2021-09-02 08:18:10|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.2|1058|0
1630570700000|2021-09-02 08:18:20|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|0
1630570710000|2021-09-02 08:18:30||1058.6||1058.6||1058.6||1058.4|0
1630570720000|2021-09-02 08:18:40|1058.6|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|0
1630570730000|2021-09-02 08:18:50|1058.6|1058.2|1058.4|1058.2|1058.8|1058.4|1058.4|1058.2|0
1630570740000|2021-09-02 08:19:00|1058.6|1058.4|1059|1058.6|1059.2|1058.6|1058.4|1058.2|0
1630570750000|2021-09-02 08:19:10|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1630570760000|2021-09-02 08:19:20|1058.8||1058.8||1058.8||1058.8||0
1630570770000|2021-09-02 08:19:30|1059|1058.4|1058.8|1058.4|1059|1058.6|1058.6|1058.2|0
1630570780000|2021-09-02 08:19:40|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|0
1630570790000|2021-09-02 08:19:50|1058|1058|1058|1057.8|1058|1058|1058|1057.6|0
1630570800000|2021-09-02 08:20:00|1058.2|1058|1058.8|1058.2|1058.8|1058.4|1058.2|1058|0
1630570810000|2021-09-02 08:20:10|1059|1058.4|1059|1058.6|1059.2|1058.8|1059|1058.4|0
1630570820000|2021-09-02 08:20:20|1059.2|1058.8|1059|1058.6|1059.4|1059|1059|1058.6|0
1630570830000|2021-09-02 08:20:30|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1059|1058.6|0
1630570840000|2021-09-02 08:20:40|1059|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.4|0
1630570850000|2021-09-02 08:20:50|1059.2|1058.4|1059.2|1058.6|1059.2|1058.6|1059|1058.4|0
1630570860000|2021-09-02 08:21:00|1059.4|1058.8|1059.4|1058.8|1059.4|1059|1059.4|1058.8|0
1630570870000|2021-09-02 08:21:10|1059.6|1059|1059.2|1058.8|1059.6|1059|1059|1058.6|0
1630570880000|2021-09-02 08:21:20|1058.8|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1630570890000|2021-09-02 08:21:30|1059|1058.6|1059|1058.4|1059|1058.6|1058.8|1058.4|0
1630570900000|2021-09-02 08:21:40|1058.8|1058.6|1059|1058.4|1059|1058.6|1058.8|1058.4|0
1630570910000|2021-09-02 08:21:50|1058.8|1058.6|1058.8|1058.4|1059|1058.6|1058.6|1058.4|0
1630570920000|2021-09-02 08:22:00|1058.6|1058.2|1058.6|1058.4|1058.6|1058.4|1058.4|1058|0
1630570930000|2021-09-02 08:22:10|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058|1057.6|0
1630570940000|2021-09-02 08:22:20|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1630570970000|2021-09-02 08:22:50|1058.2|1058.2|1058.2|1058|1058.4|1058.2|1058.2|1058|0
1630570980000|2021-09-02 08:23:00|1058|1057.8|1058.2|1058|1058.6|1058.2|1058|1057.6|0
1630570990000|2021-09-02 08:23:10|1058.4|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058|0
1630571000000|2021-09-02 08:23:20|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|0
1630571010000|2021-09-02 08:23:30|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1630571020000|2021-09-02 08:23:40|1058.6||1058.4||1058.6||1058.4||0
1630571030000|2021-09-02 08:23:50||1057.8||1057.8||1057.8||1057.8|0
1630571040000|2021-09-02 08:24:00|1058.6|1058|1058.8|1058.4|1058.8|1058.4|1058.6|1058|0
1630571050000|2021-09-02 08:24:10|1059|1058.2|1059|1058.6|1059|1058.6|1059|1058.2|0
1630571060000|2021-09-02 08:24:20|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1630571070000|2021-09-02 08:24:30|1058.8|1059|1059|1058.6|1059.2|1059|1058.8|1058.6|0
1630571080000|2021-09-02 08:24:40|1058.8|1058.4|1058.4|1058|1058.8|1058.4|1058.4|1058|0
1630571100000|2021-09-02 08:25:00|1058.6|1058.2|1058.8|1058.4|1059|1058.4|1058.6|1058.2|0
1630571110000|2021-09-02 08:25:10|1059|1058.2|1058.6|1058.4|1059|1058.4|1058.6|1058.2|0
1630571120000|2021-09-02 08:25:20|1058.8|1058.6|1058.8|1058.6|1059.2|1058.6|1058.8|1058.4|0
1630571130000|2021-09-02 08:25:30|1058.6|1058.4|1058.4|1058.2|1058.8|1058.6|1058.4|1058.2|0
1630571140000|2021-09-02 08:25:40||1058||1058.2||1058.2||1058|0
1630571150000|2021-09-02 08:25:50|1058.6|1058.4|1059.2|1058.8|1059.2|1058.8|1058.6|1058.4|0
1630571160000|2021-09-02 08:26:00|1059.4|1059|1058.8|1058.4|1059.4|1059|1058.8|1058.4|0
1630571170000|2021-09-02 08:26:10|1059|1058.6|1058.4|1058|1059|1058.6|1058.4|1058|0
1630571180000|2021-09-02 08:26:20|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1057.8|0
1630571190000|2021-09-02 08:26:30|1058.6|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1057.8|0
1630571200000|2021-09-02 08:26:40|1058.4|1058.2|1058.4|1058.2|1058.6|1058.2|1058.2|1058|0
1630571210000|2021-09-02 08:26:50|1058.6||1058.4||1058.6||1058.4||0
1630571220000|2021-09-02 08:27:00|1058.6|1058.4|1059|1058.8|1059.2|1058.8|1058.6|1058.2|0
1630571230000|2021-09-02 08:27:10|1059.2|1058.6|1058.6|1058.2|1059.2|1058.6|1058.6|1058.2|0
1630571240000|2021-09-02 08:27:20|1058.4||1058.4||1058.4||1058.4||0
1630571250000|2021-09-02 08:27:30|1058.6|1058.4|1059|1058.6|1059|1058.8|1058.6|1058.2|0
1630571260000|2021-09-02 08:27:40||1058.8||1058.8||1058.8||1058.6|0
1630571270000|2021-09-02 08:27:50||1058.6||1058.8||1058.8||1058.6|0
1630571280000|2021-09-02 08:28:00|1058.8|1058.6|1059|1058.8|1059|1058.8|1058.8|1058.6|0
1630571290000|2021-09-02 08:28:10||1058.6||1058.8||1058.8||1058.6|0
1630571300000|2021-09-02 08:28:20|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|0
1630571310000|2021-09-02 08:28:30|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1630571320000|2021-09-02 08:28:40|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1630571330000|2021-09-02 08:28:50|1059|1058.6|1059|1058.8|1059|1058.8|1059|1058.6|0
1630571340000|2021-09-02 08:29:00|1059.2|1059|1059.2|1058.8|1059.6|1059.2|1059|1058.8|0
1630571350000|2021-09-02 08:29:10|1059||1059||1059.2||1059||0
1630571360000|2021-09-02 08:29:20|1059.2|1059|1059|1058.8|1059.4|1059|1059|1058.8|0
1630571370000|2021-09-02 08:29:30|1058.8|1058.6|1059|1058.8|1059|1058.8|1058.8|1058.6|0
1630571390000|2021-09-02 08:29:50|1058.8|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.6|0
1630571400000|2021-09-02 08:30:00|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1630571410000|2021-09-02 08:30:10|1059|1058.6|1059|1058.8|1059|1058.8|1059|1058.4|0
1630571420000|2021-09-02 08:30:20||1058.6||1058.8||1058.8||1058.6|0
1630571430000|2021-09-02 08:30:30|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.8|0
1630571450000|2021-09-02 08:30:50|1059|1059|1059|1058.6|1059.2|1059|1059|1058.6|0
1630571460000|2021-09-02 08:31:00|1059.2|1058.8|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|0
1630571470000|2021-09-02 08:31:10|1059.4|1059|1059.4|1058.8|1059.4|1059.2|1059.2|1058.8|0
1630571480000|2021-09-02 08:31:20|1059.2|1059.2|1059.4|1059|1059.4|1059.2|1059.2|1059|0
1630571490000|2021-09-02 08:31:30|1059.2|1059.2|1059.8|1059.4|1060|1059.6|1059.2|1059|0
1630571500000|2021-09-02 08:31:40|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.2|0
1630571510000|2021-09-02 08:31:50|1059.6|1059.2|1060|1059.4|1060|1059.8|1059.6|1059.2|0
1630571520000|2021-09-02 08:32:00|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1630571530000|2021-09-02 08:32:10|1060|1059.6|1060|1059.6|1060.2|1060|1060|1059.4|0
1630571540000|2021-09-02 08:32:20||1059.8||1059.8||1059.8||1059.8|0
1630571550000|2021-09-02 08:32:30|1059.8|1059.6|1059.8|1059.4|1060|1059.8|1059.8|1059.4|0
1630571560000|2021-09-02 08:32:40|1060|1059.6|1060.4|1060|1060.4|1060|1059.8|1059.4|0
1630571570000|2021-09-02 08:32:50|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.8|0
1630571580000|2021-09-02 08:33:00|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1630571610000|2021-09-02 08:33:30|1060|1060|1060|1059.8|1060|1060|1060|1059.8|0
1630571620000|2021-09-02 08:33:40|1060.2||1060||1060.2||1060||0
1630571650000|2021-09-02 08:34:10|1059.8|1059.6|1059.6|1059|1059.8|1059.6|1059.6|1059|0
1630571660000|2021-09-02 08:34:20|1059.4|1058.8|1059.2|1058.8|1059.4|1058.8|1059.2|1058.6|0
1630571670000|2021-09-02 08:34:30|1059.4|1059|1059.6|1059.2|1059.8|1059.2|1059.2|1059|0
1630571680000|2021-09-02 08:34:40|1059.4|1059|1059.2|1059|1059.4|1059|1059|1058.8|0
1630571690000|2021-09-02 08:34:50|1059|1058.8|1059|1058.8|1059|1058.8|1059|1058.8|0
1630571700000|2021-09-02 08:35:00|1059.2|1059|1059.2|1059|1059.4|1059|1059.2|1059|0
1630571710000|2021-09-02 08:35:10|1059.4|1059.2|1059.8|1059.4|1059.8|1059.6|1059.4|1059.2|0
1630571730000|2021-09-02 08:35:30||1059.6||1059.6||1059.6||1059.6|0
1630571740000|2021-09-02 08:35:40|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1630571750000|2021-09-02 08:35:50|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1630571760000|2021-09-02 08:36:00|1059.2|1058.8|1059|1058.8|1059.2|1058.8|1059|1058.6|0
1630571780000|2021-09-02 08:36:20|1058.8|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.4|0
1630571790000|2021-09-02 08:36:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1630571800000|2021-09-02 08:36:40|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.4|1058.2|0
1630571810000|2021-09-02 08:36:50|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|0
1630571820000|2021-09-02 08:37:00|1058.2|1057.8|1058.4|1058.2|1058.4|1058.2|1058.2|1057.8|0
1630571830000|2021-09-02 08:37:10|1058.6|1058|1058.6|1058.2|1058.8|1058.4|1058.6|1058|0
1630571850000|2021-09-02 08:37:30|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1630571860000|2021-09-02 08:37:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1630571870000|2021-09-02 08:37:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.8|1058.2|0
1630571880000|2021-09-02 08:38:00|1058.6|1058.2|1058.4|1058|1058.8|1058.2|1058.2|1058|0
1630571890000|2021-09-02 08:38:10|1058.6|1058.2|1058.4|1058.2|1058.6|1058.2|1058.4|1058|0
1630571900000|2021-09-02 08:38:20||1058||1058||1058||1058|0
1630571920000|2021-09-02 08:38:40||1058.2||1058||1058.2||1058|0
1630571930000|2021-09-02 08:38:50|1058.2|1058.2|1058.2|1058|1058.2|1058.2|1058.2|1058|0
1630571940000|2021-09-02 08:39:00|1058|1057.8|1058|1057.6|1058.2|1058|1058|1057.6|0
1630571950000|2021-09-02 08:39:10|1058.2|1057.8|1058|1057.8|1058.2|1058|1058|1057.6|0
1630571960000|2021-09-02 08:39:20|1058.2||1058.2||1058.2||1058.2||0
1630571980000|2021-09-02 08:39:40|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.2|1057.8|0
1630571990000|2021-09-02 08:39:50|1058.2|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.8|0
1630572000000|2021-09-02 08:40:00|1058|1057.6|1058.4|1058|1058.4|1058|1058|1057.6|0
1630572030000|2021-09-02 08:40:30||1058.2||1058.2||1058.2||1058.2|0
1630572040000|2021-09-02 08:40:40|1058.6|1058.4|1058.6|1058.4|1058.8|1058.4|1058.6|1058.4|0
1630572050000|2021-09-02 08:40:50|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|0
1630572060000|2021-09-02 08:41:00|1058.4|1058.4|1058.4|1058.2|1058.4|1058.4|1058.4|1058.2|0
1630572070000|2021-09-02 08:41:10|1058.2|1058|1058.2|1058|1058.4|1058.2|1058.2|1058|0
1630572080000|2021-09-02 08:41:20|1058.4||1058.4||1058.4||1058.4||0
1630572100000|2021-09-02 08:41:40|1058.2||1058.2||1058.4||1058.2||0
1630572120000|2021-09-02 08:42:00|1058|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.6|0
1630572130000|2021-09-02 08:42:10||1058||1058||1058||1058|0
1630572140000|2021-09-02 08:42:20|1058|1057.8|1058|1057.6|1058|1058|1058|1057.6|0
1630572150000|2021-09-02 08:42:30|1057.8|1057.2|1058|1057.6|1058|1057.8|1057.4|1057.2|0
1630572160000|2021-09-02 08:42:40|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.2|0
1630572170000|2021-09-02 08:42:50|1057.4|1057.2|1057.6|1057.2|1057.8|1057.6|1057.4|1057.2|0
1630572180000|2021-09-02 08:43:00|1057.4|1057|1057.6|1057.2|1057.6|1057.4|1057.4|1057|0
1630572190000|2021-09-02 08:43:10|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.2|0
1630572200000|2021-09-02 08:43:20|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.6|0
1630572210000|2021-09-02 08:43:30|1058.2|1057.8|1057.8|1057.4|1058.2|1058|1057.4|1057.2|0
1630572220000|2021-09-02 08:43:40|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1056.8|0
1630572230000|2021-09-02 08:43:50|1057.2|1056.8|1057.6|1057|1057.8|1057.6|1057.2|1056.8|0
1630572240000|2021-09-02 08:44:00|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|0
1630572250000|2021-09-02 08:44:10|1057.2|1057|1057.2|1056.8|1057.2|1057|1057|1056.8|0
1630572260000|2021-09-02 08:44:20|1057|1056.6|1056.4|1056.2|1057.2|1056.6|1056.2|1056|0
1630572270000|2021-09-02 08:44:30|1056.2|1056|1056.4|1056|1056.4|1056.2|1056.2|1056|0
1630572280000|2021-09-02 08:44:40|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.4|0
1630572290000|2021-09-02 08:44:50|1055.8|1055.8|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|0
1630572300000|2021-09-02 08:45:00|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.2|1056|0
1630572310000|2021-09-02 08:45:10|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|0
1630572320000|2021-09-02 08:45:20|1057|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1630572330000|2021-09-02 08:45:30|1056.6|1056.6|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|0
1630572340000|2021-09-02 08:45:40|1056.6||1056.6||1056.6||1056.6||0
1630572350000|2021-09-02 08:45:50|1056.4|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1055.8|0
1630572360000|2021-09-02 08:46:00|1056.2||1056.4||1056.4||1056.2||0
1630572370000|2021-09-02 08:46:10|1056.2||1056.4||1056.4||1056.2||0
1630572380000|2021-09-02 08:46:20|1056.2|1056.2|1056.8|1056.4|1056.8|1056.4|1056.2|1056|0
1630572390000|2021-09-02 08:46:30|1056.6|1056.2|1056.2|1056|1056.8|1056.2|1056.2|1056|0
1630572400000|2021-09-02 08:46:40||1055.8||1055.8||1055.8||1055.6|0
1630572410000|2021-09-02 08:46:50|1056|1056|1055.8|1055.4|1056|1056|1055.8|1055.2|0
1630572420000|2021-09-02 08:47:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1630572430000|2021-09-02 08:47:10|1055.4|1055|1056|1055.6|1056|1055.8|1055.4|1055|0
1630572440000|2021-09-02 08:47:20|1055.8|1055.4|1055.8|1055.6|1056|1055.6|1055.8|1055.4|0
1630572450000|2021-09-02 08:47:30|1056|1055.4|1055.6|1055.2|1056|1055.4|1055.6|1055.2|0
1630572460000|2021-09-02 08:47:40|1055.4||1055.4||1055.6||1055.4||0
1630572470000|2021-09-02 08:47:50|1055.6|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.4|0
1630572480000|2021-09-02 08:48:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|0
1630572490000|2021-09-02 08:48:10|1055.4||1055.4||1055.4||1055.4||0
1630572500000|2021-09-02 08:48:20|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|0
1630572510000|2021-09-02 08:48:30|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|0
1630572520000|2021-09-02 08:48:40||1055.4||1055.4||1055.4||1055.4|0
1630572530000|2021-09-02 08:48:50|1055.8||1055.8||1055.8||1055.8||0
1630572540000|2021-09-02 08:49:00||1055.6||1055.4||1055.6||1055.4|0
1630572550000|2021-09-02 08:49:10|1056|1055.6|1056|1055.8|1056.2|1055.8|1056|1055.4|0
1630572560000|2021-09-02 08:49:20|1056.2|1056|1056.4|1055.8|1056.4|1056|1056|1055.8|0
1630572570000|2021-09-02 08:49:30|1056.2|1056|1056.4|1056|1056.4|1056.2|1056|1055.8|0
1630572590000|2021-09-02 08:49:50|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056|1055.8|0
1630572600000|2021-09-02 08:50:00|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1630572610000|2021-09-02 08:50:10|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1630572620000|2021-09-02 08:50:20|1056|1056|1056.2|1055.8|1056.4|1056|1056|1055.8|0
1630572630000|2021-09-02 08:50:30|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.8|1055.2|0
1630572640000|2021-09-02 08:50:40||1055.4||1055.2||1055.4||1055.2|0
1630572650000|2021-09-02 08:50:50||1055.4||1055.2||1055.4||1055.2|0
1630572660000|2021-09-02 08:51:00|1056|1055.4|1056.4|1056|1056.4|1056|1055.8|1055.2|0
1630572670000|2021-09-02 08:51:10|1056.2|1056.4|1056.6|1056.2|1056.6|1056.4|1056.2|1056|0
1630572680000|2021-09-02 08:51:20|1056.4|1056|1056.2|1055.6|1056.4|1056|1056|1055.6|0
1630572690000|2021-09-02 08:51:30|1056|1055.4|1056|1055.6|1056.2|1055.8|1055.8|1055.4|0
1630572700000|2021-09-02 08:51:40|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.4|0
1630572710000|2021-09-02 08:51:50|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1630572720000|2021-09-02 08:52:00|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|0
1630572730000|2021-09-02 08:52:10|1055.8|1055.4|1055.8|1055.2|1055.8|1055.6|1055.8|1055.2|0
1630572740000|2021-09-02 08:52:20|1055.6|1055|1055.4|1055|1055.6|1055.4|1055.4|1055|0
1630572750000|2021-09-02 08:52:30|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055|0
1630572760000|2021-09-02 08:52:40||1055||1055.2||1055.2||1055|0
1630572780000|2021-09-02 08:53:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1055|0
1630572790000|2021-09-02 08:53:10|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1630572810000|2021-09-02 08:53:30|1055|1054.6|1055|1054.6|1055.2|1054.8|1054.8|1054.4|0
1630572820000|2021-09-02 08:53:40|1055.2|1054.4|1055.2|1054.8|1055.2|1055|1055.2|1054.4|0
1630572830000|2021-09-02 08:53:50|1055.4|1054.6|1055.4|1055|1055.6|1055|1055.4|1054.6|0
1630572840000|2021-09-02 08:54:00|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1630572850000|2021-09-02 08:54:10|1055.2|1054.8|1055.2|1054.6|1055.4|1055|1055|1054.6|0
1630572860000|2021-09-02 08:54:20|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1630572890000|2021-09-02 08:54:50|1055.2|1055|1055.2|1055|1055.4|1055|1055.2|1055|0
1630572900000|2021-09-02 08:55:00|1055|1054.8|1055.4|1055.2|1055.8|1055.4|1055|1054.8|0
1630572910000|2021-09-02 08:55:10|1055.2|1055|1055.4|1055|1055.4|1055.2|1055.2|1054.8|0
1630572930000|2021-09-02 08:55:30|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1630572940000|2021-09-02 08:55:40|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1630572950000|2021-09-02 08:55:50|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1630572960000|2021-09-02 08:56:00|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.4|1054.8|0
1630572970000|2021-09-02 08:56:10|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055|0
1630572980000|2021-09-02 08:56:20|1055.4|1055|1055.4|1055.2|1055.4|1055.2|1055.4|1055|0
1630572990000|2021-09-02 08:56:30||1055||1055||1055.2||1055|0
1630573000000|2021-09-02 08:56:40|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|0
1630573010000|2021-09-02 08:56:50|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1630573020000|2021-09-02 08:57:00|1055.6|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|0
1630573030000|2021-09-02 08:57:10|1055.8|1055|1055.4|1055|1055.8|1055.2|1055.2|1055|0
1630573040000|2021-09-02 08:57:20|1055.2|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|0
1630573050000|2021-09-02 08:57:30|1055.4|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.6|0
1630573060000|2021-09-02 08:57:40|1055||1055||1055||1055||0
1630573070000|2021-09-02 08:57:50|1055.2||1055.2||1055.2||1055.2||0
1630573080000|2021-09-02 08:58:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1630573090000|2021-09-02 08:58:10|1055.2|1054.8|1055.4|1055|1055.6|1055|1055.2|1054.8|0
1630573100000|2021-09-02 08:58:20|1055.2|1055.2|1055.6|1055.2|1055.8|1055.4|1055.2|1055.2|0
1630573110000|2021-09-02 08:58:30|1055.4|1055|1055.4|1055.2|1055.6|1055.2|1055.2|1055|0
1630573130000|2021-09-02 08:58:50|1055.6|1055|1055.4|1055|1055.6|1055.2|1055.2|1054.8|0
1630573140000|2021-09-02 08:59:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|0
1630573150000|2021-09-02 08:59:10||1055.4||1055.2||1055.4||1055.2|0
1630573160000|2021-09-02 08:59:20|1055.8|1055.4|1056|1055.4|1056|1055.6|1055.8|1055.2|0
1630573170000|2021-09-02 08:59:30|1055.8|1055.8|1056.2|1055.8|1056.4|1056.2|1055.8|1055.6|0
1630573180000|2021-09-02 08:59:40|1056.4|1056|1056.6|1056|1056.6|1056|1056.4|1056|0
1630573200000|2021-09-02 09:00:00|1056.8|1056.2|1056.6|1056.2|1056.8|1056.2|1056.6|1056|0
1630573210000|2021-09-02 09:00:10|1056.8||1056.6||1056.8||1056.6||0
1630573220000|2021-09-02 09:00:20||1056.4||1056.4||1056.4||1056.4|0
1630573230000|2021-09-02 09:00:30|1056.8|1056.2|1056|1055.8|1056.8|1056.2|1056|1055.8|0
1630573240000|2021-09-02 09:00:40||1055.6||1055.4||1055.6||1055.4|0
1630573250000|2021-09-02 09:00:50|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|0
1630573260000|2021-09-02 09:01:00|1056|1055.4|1056|1055.6|1056.2|1055.8|1056|1055.4|0
1630573270000|2021-09-02 09:01:10|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1630573280000|2021-09-02 09:01:20|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1630573290000|2021-09-02 09:01:30|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|0
1630573300000|2021-09-02 09:01:40|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|0
1630573310000|2021-09-02 09:01:50|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|0
1630573320000|2021-09-02 09:02:00|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1630573330000|2021-09-02 09:02:10|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.6|0
1630573340000|2021-09-02 09:02:20|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|0
1630573350000|2021-09-02 09:02:30|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1630573360000|2021-09-02 09:02:40|1055.8|1055.4|1055.6|1055.4|1055.8|1055.4|1055.6|1055.2|0
1630573370000|2021-09-02 09:02:50|1055.8|1055.2|1055.2|1055|1055.8|1055.2|1055.2|1055|0
1630573380000|2021-09-02 09:03:00|1055|1054.8|1055.4|1055|1055.6|1055.2|1055|1054.8|0
1630573390000|2021-09-02 09:03:10|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055.2|1054.8|0
1630573400000|2021-09-02 09:03:20||1055||1054.8||1055||1054.8|0
1630573410000|2021-09-02 09:03:30|1055|1055|1055|1054.6|1055|1055|1054.8|1054.4|0
1630573420000|2021-09-02 09:03:40|1055.2|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.8|0
1630573430000|2021-09-02 09:03:50|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|0
1630573440000|2021-09-02 09:04:00|1055|1054.8|1055.2|1054.6|1055.2|1054.8|1055|1054.6|0
1630573450000|2021-09-02 09:04:10|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|0
1630573460000|2021-09-02 09:04:20|1055.4||1055.2||1055.4||1055.2||0
1630573480000|2021-09-02 09:04:40|1055|1055|1055.2|1055|1055.2|1055|1055|1055|0
1630573490000|2021-09-02 09:04:50|1055.4|1055.2|1055.4|1054.8|1055.4|1055.2|1055.2|1054.8|0
1630573500000|2021-09-02 09:05:00|1055.2|1054.6|1054.4|1054.2|1055.2|1054.6|1054.4|1054|0
1630573510000|2021-09-02 09:05:10|1054.6|1054|1054.8|1054.2|1054.8|1054.4|1054.6|1054|0
1630573520000|2021-09-02 09:05:20|1054.6||1054.6||1054.6||1054.6||0
1630573530000|2021-09-02 09:05:30|1054.4|1054|1054.6|1054|1054.6|1054.2|1054.4|1054|0
1630573540000|2021-09-02 09:05:40||1054.2||1054.2||1054.2||1054|0
1630573570000|2021-09-02 09:06:10|1054.8|1054.4|1054.6|1054.2|1055|1054.6|1054.6|1054.2|0
1630573580000|2021-09-02 09:06:20|1054.4||1054.4||1054.4||1054.4||0
1630573590000|2021-09-02 09:06:30|1054.6|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.4|0
1630573600000|2021-09-02 09:06:40|1054.8|1054.4|1054.8|1054.4|1055|1054.4|1054.8|1054.4|0
1630573620000|2021-09-02 09:07:00|1055|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|0
1630573630000|2021-09-02 09:07:10|1055.2|1054.4|1055.2|1054.8|1055.2|1054.8|1055.2|1054.4|0
1630573640000|2021-09-02 09:07:20|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1630573650000|2021-09-02 09:07:30|1055.4||1055.4||1055.4||1055.4||0
1630573670000|2021-09-02 09:07:50|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|0
1630573680000|2021-09-02 09:08:00|1055.2|1054.8|1055.2|1055|1055.4|1055|1055.2|1054.8|0
1630573690000|2021-09-02 09:08:10|1055|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.6|0
1630573700000|2021-09-02 09:08:20|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.2|0
1630573710000|2021-09-02 09:08:30||1054.4||1054.4||1054.6||1054.4|0
1630573720000|2021-09-02 09:08:40|1054.8|1054.2|1054.4|1054|1054.8|1054.2|1054.4|1054|0
1630573730000|2021-09-02 09:08:50|1054.2||1054.4||1054.4||1054.2||0
1630573740000|2021-09-02 09:09:00|1054.2|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|0
1630573750000|2021-09-02 09:09:10|1054.2||1054||1054.2||1054||0
1630573760000|2021-09-02 09:09:20|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|0
1630573770000|2021-09-02 09:09:30|1054.4|1054|1054.2|1053.8|1054.4|1054|1054|1053.6|0
1630573780000|2021-09-02 09:09:40|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1630573800000|2021-09-02 09:10:00|1054.2|1054|1054.2|1053.8|1054.2|1054|1054|1053.6|0
1630573810000|2021-09-02 09:10:10|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1630573840000|2021-09-02 09:10:40|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1630573850000|2021-09-02 09:10:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630573860000|2021-09-02 09:11:00|1054.6|1054.2|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|0
1630573870000|2021-09-02 09:11:10|1054.6|1054.6|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|0
1630573880000|2021-09-02 09:11:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630573900000|2021-09-02 09:11:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1630573910000|2021-09-02 09:11:50|1054.4|1054|1054.4|1053.8|1054.4|1054|1054|1053.8|0
1630573920000|2021-09-02 09:12:00|1054.6|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630573930000|2021-09-02 09:12:10|1054.2|1053.8|1054.4|1054.2|1054.4|1054.2|1054.2|1053.8|0
1630573940000|2021-09-02 09:12:20|1054.6|1054|1054.6|1054.2|1054.6|1054.4|1054.6|1054|0
1630573950000|2021-09-02 09:12:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|0
1630573970000|2021-09-02 09:12:50||1054.6||1054.4||1054.6||1054.4|0
1630573980000|2021-09-02 09:13:00|1054.6||1054.6||1054.6||1054.6||0
1630573990000|2021-09-02 09:13:10|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054|0
1630574000000|2021-09-02 09:13:20|1054.6|1054|1054.4|1054|1054.8|1054.4|1054.4|1054|0
1630574010000|2021-09-02 09:13:30|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.6|0
1630574020000|2021-09-02 09:13:40|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630574030000|2021-09-02 09:13:50|1054||1054||1054||1054||0
1630574040000|2021-09-02 09:14:00||1053.6||1053.6||1053.8||1053.6|0
1630574050000|2021-09-02 09:14:10|1053.8|1053.4|1054.2|1053.8|1054.4|1053.8|1053.8|1053.4|0
1630574070000|2021-09-02 09:14:30|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.2|1053.8|0
1630574080000|2021-09-02 09:14:40|1054.2||1054.2||1054.2||1054.2||0
1630574090000|2021-09-02 09:14:50|1054.4||1054.4||1054.4||1054.4||0
1630574100000|2021-09-02 09:15:00|1054.6|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630574120000|2021-09-02 09:15:20|1054.2|1053.8|1053.8|1053.4|1054.2|1054|1053.4|1053.2|0
1630574130000|2021-09-02 09:15:30|1054|1053.6|1053.6|1053.4|1054|1053.6|1053.6|1053.4|0
1630574140000|2021-09-02 09:15:40|1053.8||1053.8||1054||1053.8||0
1630574150000|2021-09-02 09:15:50||1053.6||1053.4||1053.6||1053.4|0
1630574160000|2021-09-02 09:16:00|1053.6||1053.8||1053.8||1053.6||0
1630574170000|2021-09-02 09:16:10|1053.6|1053.2|1053.2|1052.8|1053.8|1053.2|1053.2|1052.8|0
1630574200000|2021-09-02 09:16:40|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1630574210000|2021-09-02 09:16:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|0
1630574220000|2021-09-02 09:17:00|1052.6|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1052|0
1630574230000|2021-09-02 09:17:10|1052.4||1052.4||1052.4||1052.2||0
1630574240000|2021-09-02 09:17:20||1052.2||1052.2||1052.2||1052|0
1630574250000|2021-09-02 09:17:30||1052||1052||1052.2||1052|0
1630574260000|2021-09-02 09:17:40||1052.2||1052.2||1052.2||1052.2|0
1630574270000|2021-09-02 09:17:50|1052.6|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1630574280000|2021-09-02 09:18:00|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630574290000|2021-09-02 09:18:10|1052.4|1052.4|1052.4|1052|1052.6|1052.4|1052.2|1052|0
1630574300000|2021-09-02 09:18:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.2|1052|0
1630574310000|2021-09-02 09:18:30|1053.2|1053|1053|1052.6|1053.2|1053|1052.8|1052.6|0
1630574330000|2021-09-02 09:18:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630574340000|2021-09-02 09:19:00|1052.8|1052.4|1053|1052.8|1053|1052.8|1052.6|1052.4|0
1630574350000|2021-09-02 09:19:10|1053.2|1052.6|1052.8|1052.4|1053.2|1052.6|1052.8|1052.4|0
1630574360000|2021-09-02 09:19:20||1052.2||1052.2||1052.4||1052.2|0
1630574370000|2021-09-02 09:19:30|1052.6|1052.4|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630574380000|2021-09-02 09:19:40|1052.6|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1630574410000|2021-09-02 09:20:10|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1052|0
1630574420000|2021-09-02 09:20:20|1052.6|1052.2|1052.6|1052.4|1052.8|1052.4|1052.4|1052.2|0
1630574430000|2021-09-02 09:20:30|1052.8||1052.6||1052.8||1052.6||0
1630574460000|2021-09-02 09:21:00|1052.4|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1052|0
1630574470000|2021-09-02 09:21:10|1052.4|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052|0
1630574490000|2021-09-02 09:21:30||1052.4||1052.4||1052.4||1052.4|0
1630574500000|2021-09-02 09:21:40|1052.8|1052.6|1053|1052.6|1053.2|1052.8|1052.8|1052.4|0
1630574510000|2021-09-02 09:21:50|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|0
1630574520000|2021-09-02 09:22:00|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|0
1630574530000|2021-09-02 09:22:10|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052|0
1630574540000|2021-09-02 09:22:20|1052.6|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.2|0
1630574550000|2021-09-02 09:22:30|1053.2|1052.4|1053|1052.6|1053.2|1052.8|1052.8|1052.4|0
1630574580000|2021-09-02 09:23:00|1052.8|1052.4|1052.8|1052.6|1053|1052.6|1052.8|1052.4|0
1630574590000|2021-09-02 09:23:10|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1630574600000|2021-09-02 09:23:20|1052.6|1052.6|1052.6|1052.2|1052.6|1052.6|1052.6|1052.2|0
1630574610000|2021-09-02 09:23:30|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1630574620000|2021-09-02 09:23:40||1052.2||1052.2||1052.2||1052|0
1630574630000|2021-09-02 09:23:50||1052||1052.2||1052.2||1052|0
1630574640000|2021-09-02 09:24:00|1052.2|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|0
1630574650000|2021-09-02 09:24:10||1052.2||1052.2||1052.2||1052|0
1630574660000|2021-09-02 09:24:20|1052.2|1052|1052.2|1052|1052.2|1052|1052.2|1052|0
1630574680000|2021-09-02 09:24:40|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1630574690000|2021-09-02 09:24:50|1052||1052||1052||1052||0
1630574700000|2021-09-02 09:25:00|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|0
1630574720000|2021-09-02 09:25:20|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1630574730000|2021-09-02 09:25:30|1052.2|1051.8|1052.2|1052|1052.2|1052|1052.2|1051.8|0
1630574740000|2021-09-02 09:25:40|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1630574750000|2021-09-02 09:25:50|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.4|0
1630574760000|2021-09-02 09:26:00|1051.8||1051.8||1051.8||1051.8||0
1630574770000|2021-09-02 09:26:10|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|0
1630574780000|2021-09-02 09:26:20|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|0
1630574800000|2021-09-02 09:26:40|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630574810000|2021-09-02 09:26:50|1051.6|1051.2|1051.6|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630574820000|2021-09-02 09:27:00|1051.8||1051.8||1051.8||1051.8||0
1630574830000|2021-09-02 09:27:10||1051.6||1051.6||1051.6||1051.4|0
1630574840000|2021-09-02 09:27:20||1051.4||1051.4||1051.6||1051.4|0
1630574850000|2021-09-02 09:27:30||1051.6||1051.6||1051.6||1051.6|0
1630574860000|2021-09-02 09:27:40|1052|1051.8|1052.2|1052|1052.4|1052|1052|1051.8|0
1630574870000|2021-09-02 09:27:50|1052.4|1052.2|1052.8|1052.2|1052.8|1052.4|1052.4|1052|0
1630574880000|2021-09-02 09:28:00|1052.6|1052.4|1052.4|1052|1052.6|1052.4|1052.2|1051.8|0
1630574890000|2021-09-02 09:28:10||1052.2||1052.2||1052.2||1052.2|0
1630574940000|2021-09-02 09:29:00||1052||1052||1052||1052|0
1630574960000|2021-09-02 09:29:20|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|0
1630574970000|2021-09-02 09:29:30|1052.8|1052.8|1053.2|1052.6|1053.2|1052.8|1052.8|1052.6|0
1630574990000|2021-09-02 09:29:50|1053.4|1052.8|1053.4|1053|1053.6|1053.2|1053|1052.8|0
1630575000000|2021-09-02 09:30:00|1053.6|1053.2|1053.4|1052.8|1053.6|1053.2|1053.2|1052.8|0
1630575010000|2021-09-02 09:30:10|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|0
1630575020000|2021-09-02 09:30:20||1052.6||1052.6||1052.6||1052.6|0
1630575030000|2021-09-02 09:30:30||1052.8||1053||1053||1052.8|0
1630575040000|2021-09-02 09:30:40|1053.4|1052.8|1053.6|1053|1053.6|1053.2|1053.4|1052.8|0
1630575050000|2021-09-02 09:30:50|1053.4|1053.2|1053.4|1052.8|1053.4|1053.4|1053.2|1052.8|0
1630575060000|2021-09-02 09:31:00|1053.2|1053|1053.2|1053|1053.4|1053|1053.2|1052.8|0
1630575070000|2021-09-02 09:31:10|1053.4|1052.8|1053.4|1053|1053.4|1053|1053.4|1052.8|0
1630575080000|2021-09-02 09:31:20|1053.2|1052.8|1053.2|1053|1053.2|1053|1053.2|1052.8|0
1630575090000|2021-09-02 09:31:30||1052.8||1053||1053||1052.8|0
1630575100000|2021-09-02 09:31:40||1052.8||1052.8||1053||1052.8|0
1630575110000|2021-09-02 09:31:50|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|0
1630575120000|2021-09-02 09:32:00|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1630575130000|2021-09-02 09:32:10|1053.4|1053|1053.4|1053.2|1053.6|1053.4|1053.4|1053|0
1630575140000|2021-09-02 09:32:20|1053.6|1053.4|1053.4|1053|1053.6|1053.4|1053.2|1053|0
1630575150000|2021-09-02 09:32:30||1052.8||1053||1053||1052.8|0
1630575190000|2021-09-02 09:33:10|1053.2||1053.4||1053.4||1053.2||0
1630575200000|2021-09-02 09:33:20|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053|1052.8|0
1630575210000|2021-09-02 09:33:30|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1630575220000|2021-09-02 09:33:40|1053||1053||1053||1053||0
1630575230000|2021-09-02 09:33:50|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|0
1630575240000|2021-09-02 09:34:00|1053||1053||1053||1053||0
1630575260000|2021-09-02 09:34:20|1052.8|1052.6|1053|1052.8|1053|1052.8|1052.8|1052.6|0
1630575270000|2021-09-02 09:34:30||1052.6||1052.6||1052.6||1052.6|0
1630575280000|2021-09-02 09:34:40||1052.8||1052.8||1052.8||1052.8|0
1630575290000|2021-09-02 09:34:50|1053.2|1053|1053.4|1053.2|1053.6|1053.2|1053.2|1052.8|0
1630575300000|2021-09-02 09:35:00||1053||1053||1053||1053|0
1630575310000|2021-09-02 09:35:10|1053.2|1053.2|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|0
1630575340000|2021-09-02 09:35:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1630575350000|2021-09-02 09:35:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1630575360000|2021-09-02 09:36:00|1053|1053|1053.2|1053|1053.2|1053|1053|1052.8|0
1630575370000|2021-09-02 09:36:10|1053|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.8|0
1630575380000|2021-09-02 09:36:20|1053||1053.2||1053.2||1053||0
1630575400000|2021-09-02 09:36:40|1053|1053|1053.2|1052.8|1053.2|1053|1053|1052.8|0
1630575410000|2021-09-02 09:36:50||1053||1053||1053||1052.8|0
1630575420000|2021-09-02 09:37:00|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|0
1630575430000|2021-09-02 09:37:10|1053.2|1053|1053.2|1052.8|1053.2|1053|1053|1052.8|0
1630575440000|2021-09-02 09:37:20|1053||1053||1053||1053||0
1630575450000|2021-09-02 09:37:30|1052.8|1052.6|1053|1052.8|1053.2|1053|1052.8|1052.4|0
1630575460000|2021-09-02 09:37:40|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1053|0
1630575500000|2021-09-02 09:38:20|1053.4|1053.2|1053.4|1053.2|1053.6|1053.4|1053.4|1053.2|0
1630575530000|2021-09-02 09:38:50|1053.2|1053|1053.4|1053.2|1053.4|1053.2|1053.2|1053|0
1630575540000|2021-09-02 09:39:00|1053.2|1053|1053|1052.8|1053.4|1053|1053|1052.6|0
1630575580000|2021-09-02 09:39:40||1052.6||1052.8||1052.8||1052.6|0
1630575590000|2021-09-02 09:39:50|1052.8|1052.6|1053|1052.8|1053|1052.8|1052.8|1052.6|0
1630575600000|2021-09-02 09:40:00||1052.6||1052.6||1052.6||1052.6|0
1630575610000|2021-09-02 09:40:10||1052.8||1052.8||1052.8||1052.8|0
1630575620000|2021-09-02 09:40:20||1052.6||1052.6||1052.6||1052.6|0
1630575630000|2021-09-02 09:40:30||1052.8||1052.8||1052.8||1052.6|0
1630575650000|2021-09-02 09:40:50|1053.2|1053|1053.2|1052.8|1053.4|1053|1053|1052.6|0
1630575660000|2021-09-02 09:41:00|1053|1053|1053|1052.8|1053|1053|1053|1052.8|0
1630575670000|2021-09-02 09:41:10|1053.2|1053|1053.4|1053.2|1053.6|1053.2|1053.2|1053|0
1630575680000|2021-09-02 09:41:20|1053.2|1053|1053.4|1053|1053.4|1053.2|1053.2|1053|0
1630575690000|2021-09-02 09:41:30|1053.2||1053.2||1053.2||1053.2||0
1630575700000|2021-09-02 09:41:40|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|0
1630575760000|2021-09-02 09:42:40|1053||1053.2||1053.2||1053||0
1630575770000|2021-09-02 09:42:50|1053||1053||1053.2||1053||0
1630575820000|2021-09-02 09:43:40||1052.6||1052.8||1052.8||1052.6|0
1630575850000|2021-09-02 09:44:10|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|0
1630575860000|2021-09-02 09:44:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|0
1630575870000|2021-09-02 09:44:30|1052.4||1052.4||1052.4||1052.4||0
1630575890000|2021-09-02 09:44:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630575900000|2021-09-02 09:45:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1630575910000|2021-09-02 09:45:10|1053|1052.8|1052.8|1052.4|1053.2|1052.8|1052.6|1052.4|0
1630575920000|2021-09-02 09:45:20|1052.6|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|0
1630575930000|2021-09-02 09:45:30||1052.6||1052.4||1052.6||1052.4|0
1630575940000|2021-09-02 09:45:40|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.6|0
1630575950000|2021-09-02 09:45:50|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.6|1052.4|0
1630575960000|2021-09-02 09:46:00||1052.4||1052.4||1052.4||1052.4|0
1630575970000|2021-09-02 09:46:10|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1630575980000|2021-09-02 09:46:20|1053|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.6|0
1630575990000|2021-09-02 09:46:30|1053|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.6|0
1630576000000|2021-09-02 09:46:40|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|0
1630576010000|2021-09-02 09:46:50|1052.6|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|0
1630576020000|2021-09-02 09:47:00||1052.6||1052.6||1052.6||1052.4|0
1630576030000|2021-09-02 09:47:10|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1630576040000|2021-09-02 09:47:20|1052.6||1052.6||1052.8||1052.6||0
1630576070000|2021-09-02 09:47:50|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|0
1630576080000|2021-09-02 09:48:00|1052.8||1053||1053||1052.8||0
1630576090000|2021-09-02 09:48:10|1052.8||1053||1053||1052.8||0
1630576100000|2021-09-02 09:48:20|1053.2|1053|1053|1052.6|1053.2|1053|1053|1052.6|0
1630576110000|2021-09-02 09:48:30|1052.8||1052.8||1052.8||1052.8||0
1630576140000|2021-09-02 09:49:00|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.8|0
1630576150000|2021-09-02 09:49:10|1053.2||1053.2||1053.2||1053.2||0
1630576160000|2021-09-02 09:49:20||1053||1053||1053||1052.8|0
1630576170000|2021-09-02 09:49:30|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|0
1630576180000|2021-09-02 09:49:40|1053.8|1053.4|1053.8|1053.4|1054|1053.8|1053.6|1053.4|0
1630576190000|2021-09-02 09:49:50|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1630576200000|2021-09-02 09:50:00||1053.4||1053.2||1053.4||1053.2|0
1630576210000|2021-09-02 09:50:10|1053.4||1053.6||1053.6||1053.4||0
1630576220000|2021-09-02 09:50:20|1053.4||1053.4||1053.4||1053.4||0
1630576240000|2021-09-02 09:50:40|1053.2|1053|1053.4|1053|1053.6|1053.2|1053.2|1052.8|0
1630576250000|2021-09-02 09:50:50|1053.2|1053.2|1053.4|1053.2|1053.6|1053.2|1053.2|1053.2|0
1630576260000|2021-09-02 09:51:00||1053||1053||1053.2||1053|0
1630576270000|2021-09-02 09:51:10|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1630576310000|2021-09-02 09:51:50|1053.2|1052.8|1053.4|1053|1053.4|1053.2|1053.2|1052.8|0
1630576320000|2021-09-02 09:52:00|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1630576330000|2021-09-02 09:52:10|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.4|1052.2|0
1630576340000|2021-09-02 09:52:20|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|0
1630576360000|2021-09-02 09:52:40|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1630576370000|2021-09-02 09:52:50||1052||1051.8||1052||1051.8|0
1630576380000|2021-09-02 09:53:00|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1630576390000|2021-09-02 09:53:10|1052.2|1051.8|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|0
1630576400000|2021-09-02 09:53:20|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630576410000|2021-09-02 09:53:30|1052|1051.6|1052|1051.6|1052|1051.6|1051.6|1051.6|0
1630576420000|2021-09-02 09:53:40|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.6|0
1630576440000|2021-09-02 09:54:00||1051.6||1051.8||1051.8||1051.6|0
1630576450000|2021-09-02 09:54:10|1051.8|1051.6|1051.8|1051.4|1051.8|1051.8|1051.6|1051.2|0
1630576460000|2021-09-02 09:54:20|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|0
1630576470000|2021-09-02 09:54:30||1051.8||1051.8||1051.8||1051.8|0
1630576480000|2021-09-02 09:54:40|1052.2|1052|1052|1051.8|1052.4|1052|1052|1051.8|0
1630576500000|2021-09-02 09:55:00|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|0
1630576510000|2021-09-02 09:55:10||1051.4||1051.4||1051.4||1051.4|0
1630576530000|2021-09-02 09:55:30|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1630576550000|2021-09-02 09:55:50||1051.2||1051||1051.2||1051|0
1630576560000|2021-09-02 09:56:00|1051.2|1050.8|1051.4|1050.8|1051.4|1051.2|1051|1050.6|0
1630576570000|2021-09-02 09:56:10|1051.6|1051|1051.8|1051.6|1052|1051.6|1051.6|1051|0
1630576580000|2021-09-02 09:56:20|1052||1052||1052||1052||0
1630576590000|2021-09-02 09:56:30||1051.8||1051.6||1051.8||1051.6|0
1630576610000|2021-09-02 09:56:50|1051.8|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.4|0
1630576620000|2021-09-02 09:57:00|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1630576640000|2021-09-02 09:57:20||1051.8||1051.8||1051.8||1051.8|0
1630576650000|2021-09-02 09:57:30||1051.6||1051.6||1051.6||1051.6|0
1630576700000|2021-09-02 09:58:20|1051.8|1051.4|1051.6|1051.2|1052|1051.6|1051.6|1051.2|0
1630576710000|2021-09-02 09:58:30|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1630576720000|2021-09-02 09:58:40|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1630576730000|2021-09-02 09:58:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1630576740000|2021-09-02 09:59:00|1051.4||1051.4||1051.4||1051.4||0
1630576750000|2021-09-02 09:59:10|1051.8|1051.4|1051.2|1051|1051.8|1051.6|1051.2|1051|0
1630576760000|2021-09-02 09:59:20|1051|1050.8|1051.2|1051|1051.2|1051|1051|1050.8|0
1630576770000|2021-09-02 09:59:30|1051.4|1051.2|1051.6|1051.4|1051.8|1051.4|1051.4|1051.2|0
1630576790000|2021-09-02 09:59:50|1051.8|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.4|0
1630576800000|2021-09-02 10:00:00|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|0
1630576810000|2021-09-02 10:00:10|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.4|0
1630576840000|2021-09-02 10:00:40|1051.8|1051.6|1051.6|1051.4|1051.8|1051.6|1051.6|1051.4|0
1630576850000|2021-09-02 10:00:50|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|0
1630576860000|2021-09-02 10:01:00|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|0
1630576870000|2021-09-02 10:01:10|1051.8|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.4|0
1630576880000|2021-09-02 10:01:20|1051.8||1051.8||1051.8||1051.6||0
1630576890000|2021-09-02 10:01:30|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.4|1051.2|0
1630576900000|2021-09-02 10:01:40|1051.8|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630576910000|2021-09-02 10:01:50||1051.4||1051.4||1051.4||1051.4|0
1630576920000|2021-09-02 10:02:00||1051.2||1051.2||1051.4||1051.2|0
1630576940000|2021-09-02 10:02:20|1051.8|1051.4|1052|1051.6|1052.2|1051.6|1051.8|1051.4|0
1630576950000|2021-09-02 10:02:30|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.4|0
1630576960000|2021-09-02 10:02:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1630576980000|2021-09-02 10:03:00|1051.6|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|0
1630576990000|2021-09-02 10:03:10|1052|1051.6|1051.6|1051.4|1052|1051.8|1051.6|1051.4|0
1630577000000|2021-09-02 10:03:20|1051.8|1051.6|1051.8|1051.6|1052.2|1051.6|1051.8|1051.6|0
1630577010000|2021-09-02 10:03:30|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1630577020000|2021-09-02 10:03:40|1052|1051.6|1052|1051.8|1052|1051.8|1052|1051.6|0
1630577030000|2021-09-02 10:03:50|1051.8|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1630577050000|2021-09-02 10:04:10|1052|1051.6|1052|1051.8|1052|1051.8|1052|1051.6|0
1630577060000|2021-09-02 10:04:20|1052.2||1052.2||1052.4||1052.2||0
1630577070000|2021-09-02 10:04:30|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|0
1630577080000|2021-09-02 10:04:40|1051.8|1051.8|1051.8|1051.6|1051.8|1051.8|1051.8|1051.6|0
1630577100000|2021-09-02 10:05:00|1052||1052||1052||1052||0
1630577120000|2021-09-02 10:05:20|1051.8|1051.4|1052.2|1051.8|1052.4|1052.2|1051.8|1051.4|0
1630577130000|2021-09-02 10:05:30|1052||1052||1052||1052||0
1630577140000|2021-09-02 10:05:40|1052.2|1052|1052|1051.8|1052.2|1052|1052|1051.8|0
1630577150000|2021-09-02 10:05:50|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|0
1630577160000|2021-09-02 10:06:00||1051.6||1051.6||1051.6||1051.6|0
1630577170000|2021-09-02 10:06:10|1051.8|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|0
1630577180000|2021-09-02 10:06:20|1051.8|1051.8|1051.8|1051.4|1052|1051.8|1051.8|1051.4|0
1630577220000|2021-09-02 10:07:00|1051.6|1051.2|1051.8|1051.4|1052.2|1051.8|1051.6|1051.2|0
1630577230000|2021-09-02 10:07:10|1052|1051.4|1051.6|1051|1052|1051.4|1051.6|1051|21
1630577240000|2021-09-02 10:07:20|1051.8|1051.2|1052.2|1051.4|1052.2|1051.4|1051.6|1051|803
1630577250000|2021-09-02 10:07:30|1051.8|1051.2|1051.8|1051.4|1052.2|1051.4|1051.8|1051.2|0
1630577260000|2021-09-02 10:07:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1630577270000|2021-09-02 10:07:50|1051.8|1050.8|1051.8|1051.2|1051.8|1051.2|1051.4|1050.8|373
1630577280000|2021-09-02 10:08:00|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1630577290000|2021-09-02 10:08:10|1051.6||1051.6||1051.6||1051.6||924
1630577300000|2021-09-02 10:08:20|1051.4|1050.8|1051.6|1051|1051.6|1051|1051.4|1050.8|6040
1630577310000|2021-09-02 10:08:30|1051.8|1051.2|1052.2|1051.6|1052.2|1051.6|1051.6|1051|7
1630577320000|2021-09-02 10:08:40|1052|1051.4|1052|1051.6|1052|1051.6|1052|1051.4|0
1630577340000|2021-09-02 10:09:00|1051.8|1051.4|1052.6|1052.2|1052.6|1052.2|1051.8|1051.4|1654
1630577350000|2021-09-02 10:09:10|1053|1052.6|1052.6|1052|1053|1052.6|1052.6|1052|1590
1630577360000|2021-09-02 10:09:20|1052.8|1052.2|1052.6|1052|1053|1052.4|1052.6|1052|0
1630577380000|2021-09-02 10:09:40|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|0
1630577390000|2021-09-02 10:09:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052|500
1630577400000|2021-09-02 10:10:00|1052.6|1052|1052.6|1051.8|1052.6|1052|1052.4|1051.6|552
1630577410000|2021-09-02 10:10:10|1052.4|1051.6|1052.6|1052|1052.6|1052|1052.2|1051.6|0
1630577420000|2021-09-02 10:10:20|1052.4|1051.8|1052.4|1051.6|1052.4|1051.8|1052.4|1051.6|0
1630577440000|2021-09-02 10:10:40|1052.8|1051.8|1052.4|1052|1052.8|1052.2|1052.4|1051.8|1948
1630577450000|2021-09-02 10:10:50|1052.6|1051.8|1052.4|1051.8|1052.6|1051.8|1052.4|1051.8|0
1630577460000|2021-09-02 10:11:00|1052.6|1052|1052.6|1052.2|1053|1052.4|1052.6|1052|600
1630577480000|2021-09-02 10:11:20|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|1424
1630577510000|2021-09-02 10:11:50|1052.4|1052|1052.8|1052.2|1052.8|1052.2|1052.4|1051.8|3526
1630577520000|2021-09-02 10:12:00|1052.6|1052|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1630577540000|2021-09-02 10:12:20|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1052.4|1052|1153
1630577550000|2021-09-02 10:12:30|1052.6|1052.2|1052.6|1052|1052.8|1052.4|1052.6|1052|0
1630577560000|2021-09-02 10:12:40|1053|1052.2|1052.8|1052.2|1053.2|1052.6|1052.8|1052.2|490
1630577570000|2021-09-02 10:12:50|1053|1052.6|1053.2|1052.6|1053.4|1052.8|1053|1052.4|299
1630577580000|2021-09-02 10:13:00|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053|1052.4|0
1630577590000|2021-09-02 10:13:10|1053.2|1052.6|1053.8|1053.2|1053.8|1053.2|1053.2|1052.6|0
1630577600000|2021-09-02 10:13:20|1053.6|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053|1892
1630577610000|2021-09-02 10:13:30|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.2|1052.6|4916
1630577620000|2021-09-02 10:13:40|1053.6|1053|1053.2|1052.6|1053.8|1053.2|1053.2|1052.6|0
1630577630000|2021-09-02 10:13:50|1053|1052.4|1053.2|1052.6|1053.2|1052.6|1053|1052.4|0
1630577640000|2021-09-02 10:14:00|1053|1052.4|1053.2|1052.4|1053.2|1052.4|1053|1052.2|897
1630577650000|2021-09-02 10:14:10|1053|1052.2|1053|1052.2|1053.2|1052.2|1053|1052.2|0
1630577670000|2021-09-02 10:14:30|1052.8|1052.4|1053|1052.4|1053.2|1052.6|1052.8|1052.2|0
1630577680000|2021-09-02 10:14:40|1053.2|1052.6|1052.8|1052.2|1053.2|1052.6|1052.8|1052.2|0
1630577690000|2021-09-02 10:14:50|1053|1052.4|1053|1052.4|1053.2|1052.4|1052.8|1052.2|0
1630577700000|2021-09-02 10:15:00|1053.2|1052.6|1053|1052.4|1053.2|1052.6|1053|1052.4|0
1630577710000|2021-09-02 10:15:10||1052.2||1052.2||1052.2||1052.2|0
1630577720000|2021-09-02 10:15:20||1052.4||1052.4||1052.4||1052.4|0
1630577730000|2021-09-02 10:15:30|1052.8|1052.2|1052.8|1052|1053|1052.4|1052.8|1052|0
1630577750000|2021-09-02 10:15:50|1053|1052.2|1052.8|1052|1053|1052.2|1052.8|1052|0
1630577780000|2021-09-02 10:16:20|1053|1052.2|1052.6|1052|1053|1052.2|1052.6|1052|250
1630577790000|2021-09-02 10:16:30|1052.8|1051.8|1052.4|1051.8|1052.8|1052|1052.4|1051.8|0
1630577800000|2021-09-02 10:16:40|1052.6|1052|1052.6|1052|1052.6|1052.2|1052.6|1052|0
1630577810000|2021-09-02 10:16:50|1052.8||1052.8||1052.8||1052.8||0
1630577820000|2021-09-02 10:17:00|1052.6|1051.8|1052.6|1052|1052.8|1052|1052.6|1051.8|0
1630577840000|2021-09-02 10:17:20|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1630577850000|2021-09-02 10:17:30|1052.6|1052|1052.8|1052.4|1052.8|1052.4|1052.6|1052|0
1630577860000|2021-09-02 10:17:40|1052.6|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1052|0
1630577870000|2021-09-02 10:17:50|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|0
1630577900000|2021-09-02 10:18:20|1052.4|1052|1052.4|1052|1052.6|1052|1052.4|1051.8|0
1630577910000|2021-09-02 10:18:30|1052.6|1051.8|1052.4|1051.8|1052.6|1051.8|1052.4|1051.8|0
1630577920000|2021-09-02 10:18:40|1052.2||1052.2||1052.2||1052.2||0
1630577930000|2021-09-02 10:18:50|1052.4||1052.4||1052.4||1052.4||0
1630577940000|2021-09-02 10:19:00|1052.6|1052.2|1053|1052.4|1053.2|1052.6|1052.6|1052|3800
1630577960000|2021-09-02 10:19:20|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1052.8|1052.4|6
1630577970000|2021-09-02 10:19:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1630577980000|2021-09-02 10:19:40|1053|1052.2|1052.8|1052.2|1053|1052.4|1052.8|1052.2|1617
1630577990000|2021-09-02 10:19:50|1052.6|1052|1052.6|1052|1052.8|1052.2|1052.6|1052|535
1630578000000|2021-09-02 10:20:00|1052.4|1051.8|1052.4|1051.8|1052.4|1052|1052.4|1051.8|0
1630578010000|2021-09-02 10:20:10|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|192
1630578020000|2021-09-02 10:20:20|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1630578030000|2021-09-02 10:20:30|1052.2|1051.6|1052.4|1051.8|1052.4|1051.8|1052.2|1051.6|0
1630578060000|2021-09-02 10:21:00|1052|1051.6|1052.4|1051.8|1052.4|1051.8|1052|1051.6|1300
1630578070000|2021-09-02 10:21:10|1052|1051.6|1053|1052.4|1053|1052.4|1052|1051.6|483
1630578080000|2021-09-02 10:21:20|1052.8|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052|0
1630578090000|2021-09-02 10:21:30||1052||1052.2||1052.2||1052|0
1630578100000|2021-09-02 10:21:40|1052.8|1052.4|1052.6|1052|1052.8|1052.4|1052.6|1052|25
1630578110000|2021-09-02 10:21:50|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1052|0
1630578120000|2021-09-02 10:22:00|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.4|1052.2|0
1630578130000|2021-09-02 10:22:10||1052||1052.2||1052.2||1052|0
1630578140000|2021-09-02 10:22:20|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1630578150000|2021-09-02 10:22:30|1052.6|1052.6|1053|1052.6|1053|1052.8|1052.6|1052.6|0
1630578170000|2021-09-02 10:22:50|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1630578180000|2021-09-02 10:23:00|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1630578190000|2021-09-02 10:23:10|1053.2|1052.8|1053.8|1053.4|1053.8|1053.4|1053.2|1052.8|0
1630578200000|2021-09-02 10:23:20|1053.6|1053.2|1053.4|1052.8|1053.8|1053.4|1053.2|1052.8|0
1630578210000|2021-09-02 10:23:30|1053.2||1053.2||1053.2||1053.2||0
1630578220000|2021-09-02 10:23:40|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.2|1052.8|0
1630578230000|2021-09-02 10:23:50|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053.2|1052.8|0
1630578240000|2021-09-02 10:24:00|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1630578250000|2021-09-02 10:24:10|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1630578260000|2021-09-02 10:24:20|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.6|1053|0
1630578270000|2021-09-02 10:24:30|1053.4||1053.6||1053.6||1053.4||0
1630578280000|2021-09-02 10:24:40|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1630578290000|2021-09-02 10:24:50|1053.4|1053.2|1054|1053.6|1054|1053.6|1053.4|1053.2|0
1630578300000|2021-09-02 10:25:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|0
1630578310000|2021-09-02 10:25:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1630578320000|2021-09-02 10:25:20|1054||1054||1054||1053.8||0
1630578340000|2021-09-02 10:25:40||1053.6||1053.6||1053.8||1053.6|0
1630578360000|2021-09-02 10:26:00||1053.8||1053.8||1053.8||1053.6|0
1630578370000|2021-09-02 10:26:10||1053.6||1053.8||1053.8||1053.6|0
1630578380000|2021-09-02 10:26:20|1054.2|1054|1054.2|1053.8|1054.4|1054|1054|1053.6|0
1630578390000|2021-09-02 10:26:30|1054|1054|1054.2|1054|1054.4|1054|1054|1053.8|0
1630578400000|2021-09-02 10:26:40|1054.4|1053.8|1054.6|1054.2|1054.6|1054.4|1054.4|1053.8|0
1630578410000|2021-09-02 10:26:50|1054.8|1054.4|1054.2|1053.8|1054.8|1054.4|1054.2|1053.8|0
1630578420000|2021-09-02 10:27:00|1054|1054|1054.2|1054|1054.2|1054|1054|1053.8|0
1630578430000|2021-09-02 10:27:10|1054.4||1054.2||1054.4||1054.2||0
1630578440000|2021-09-02 10:27:20|1054.4|1053.8|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1630578450000|2021-09-02 10:27:30|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1630578460000|2021-09-02 10:27:40|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.6|0
1630578470000|2021-09-02 10:27:50|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.8|0
1630578490000|2021-09-02 10:28:10|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|0
1630578500000|2021-09-02 10:28:20|1053.8||1054||1054||1053.8||0
1630578520000|2021-09-02 10:28:40|1053.8||1053.8||1053.8||1053.8||0
1630578530000|2021-09-02 10:28:50|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|0
1630578540000|2021-09-02 10:29:00|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1630578550000|2021-09-02 10:29:10|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.6|1053.4|0
1630578570000|2021-09-02 10:29:30|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|0
1630578580000|2021-09-02 10:29:40|1053.4||1053.4||1053.4||1053.4||0
1630578610000|2021-09-02 10:30:10|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1630578620000|2021-09-02 10:30:20|1053.6|1053.2|1053.8|1053.6|1054|1053.6|1053.6|1053.2|0
1630578640000|2021-09-02 10:30:40|1054||1054||1054||1053.8||0
1630578650000|2021-09-02 10:30:50|1053.8||1053.8||1054||1053.8||0
1630578700000|2021-09-02 10:31:40|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1630578740000|2021-09-02 10:32:20||1053.6||1053.4||1053.6||1053.4|0
1630578750000|2021-09-02 10:32:30|1053.6||1053.6||1053.8||1053.6||0
1630578810000|2021-09-02 10:33:30|1053.4|1053.2|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|0
1630578820000|2021-09-02 10:33:40|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|0
1630578830000|2021-09-02 10:33:50|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.2|1053|0
1630578860000|2021-09-02 10:34:20|1053.2|1053.2|1053.2|1053|1053.4|1053.2|1053.2|1053|0
1630578880000|2021-09-02 10:34:40|1053|1052.8|1053.2|1053|1053.2|1053|1053|1052.8|0
1630578910000|2021-09-02 10:35:10|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|0
1630578920000|2021-09-02 10:35:20|1052.8|1052.8|1053.2|1052.8|1053.2|1052.8|1052.8|1052.8|0
1630578930000|2021-09-02 10:35:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1630578940000|2021-09-02 10:35:40|1052.8||1053||1053||1052.8||0
1630578950000|2021-09-02 10:35:50|1052.8||1052.8||1052.8||1052.8||0
1630578970000|2021-09-02 10:36:10|1052.6|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.2|0
1630578980000|2021-09-02 10:36:20|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1630578990000|2021-09-02 10:36:30|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|0
1630579000000|2021-09-02 10:36:40||1052.8||1052.6||1052.8||1052.6|0
1630579010000|2021-09-02 10:36:50|1052.8||1053||1053||1052.8||0
1630579020000|2021-09-02 10:37:00|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630579030000|2021-09-02 10:37:10|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1630579040000|2021-09-02 10:37:20|1052.2||1052.2||1052.2||1052.2||0
1630579090000|2021-09-02 10:38:10|1052|1051.8|1052.4|1052|1052.4|1052.2|1052|1051.6|0
1630579100000|2021-09-02 10:38:20||1052.2||1052||1052.2||1052|0
1630579110000|2021-09-02 10:38:30|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1630579120000|2021-09-02 10:38:40|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1052.2|1051.8|0
1630579130000|2021-09-02 10:38:50||1052||1052||1052||1052|0
1630579150000|2021-09-02 10:39:10|1052.4|1052.2|1052|1051.8|1052.4|1052.2|1052|1051.8|0
1630579160000|2021-09-02 10:39:20|1052.2|1052|1052.4|1051.8|1052.4|1052|1052|1051.8|0
1630579170000|2021-09-02 10:39:30|1052.2|1052|1052.2|1052|1052.4|1052|1052|1051.8|0
1630579180000|2021-09-02 10:39:40|1052.4|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052|0
1630579200000|2021-09-02 10:40:00|1052.6|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1052|0
1630579210000|2021-09-02 10:40:10|1052.4|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|0
1630579220000|2021-09-02 10:40:20|1052.4||1052.4||1052.4||1052.4||0
1630579250000|2021-09-02 10:40:50|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.8|0
1630579260000|2021-09-02 10:41:00|1052|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|0
1630579270000|2021-09-02 10:41:10|1052.4|1052|1052.6|1052|1052.6|1052|1052.4|1052|0
1630579280000|2021-09-02 10:41:20|1052.4||1052.6||1052.6||1052.4||0
1630579290000|2021-09-02 10:41:30|1052.8|1052.2|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630579300000|2021-09-02 10:41:40|1052.6|1052.4|1052.6|1052.4|1052.8|1052.4|1052.6|1052.2|0
1630579310000|2021-09-02 10:41:50|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1630579320000|2021-09-02 10:42:00|1053|1052.6|1053.2|1052.6|1053.2|1052.6|1052.8|1052.4|0
1630579330000|2021-09-02 10:42:10|1053|1052.8|1053.2|1052.6|1053.2|1052.8|1053|1052.6|0
1630579340000|2021-09-02 10:42:20|1053||1053.2||1053.2||1053||0
1630579350000|2021-09-02 10:42:30|1053||1053||1053.2||1053||0
1630579370000|2021-09-02 10:42:50|1052.8|1052.4|1052.8|1052.4|1053|1052.4|1052.8|1052.4|0
1630579390000|2021-09-02 10:43:10|1052.6||1052.8||1052.8||1052.6||0
1630579410000|2021-09-02 10:43:30|1052.6|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|0
1630579420000|2021-09-02 10:43:40|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1630579430000|2021-09-02 10:43:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1630579440000|2021-09-02 10:44:00|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1630579450000|2021-09-02 10:44:10|1052.2||1052.4||1052.4||1052.2||0
1630579460000|2021-09-02 10:44:20|1052.2|1051.8|1052.4|1051.8|1052.4|1051.8|1052.2|1051.8|0
1630579470000|2021-09-02 10:44:30|1052.2|1052|1052.4|1052.2|1052.4|1052.2|1052.2|1052|0
1630579480000|2021-09-02 10:44:40|1052.6|1052.4|1052.4|1052.2|1052.6|1052.4|1052.4|1052|0
1630579490000|2021-09-02 10:44:50|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|0
1630579500000|2021-09-02 10:45:00|1052.4||1052.4||1052.6||1052.4||0
1630579540000|2021-09-02 10:45:40|1052.2|1052|1052|1051.4|1052.4|1052|1052|1051.4|0
1630579550000|2021-09-02 10:45:50|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|0
1630579560000|2021-09-02 10:46:00|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630579570000|2021-09-02 10:46:10|1051.4|1051|1051.8|1051.2|1051.8|1051.2|1051.4|1051|0
1630579580000|2021-09-02 10:46:20|1051.6||1051.6||1051.6||1051.6||0
1630579590000|2021-09-02 10:46:30||1051||1051||1051.2||1051|0
1630579600000|2021-09-02 10:46:40||1051.2||1051.2||1051.2||1051.2|0
1630579610000|2021-09-02 10:46:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630579620000|2021-09-02 10:47:00|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.6|1051.4|0
1630579630000|2021-09-02 10:47:10|1052|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.8|0
1630579650000|2021-09-02 10:47:30|1052|1052|1052.4|1052|1052.4|1052|1052|1052|0
1630579660000|2021-09-02 10:47:40|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1630579670000|2021-09-02 10:47:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1630579680000|2021-09-02 10:48:00|1052.4|1052.4|1052.4|1052|1052.6|1052.4|1052.4|1052|0
1630579690000|2021-09-02 10:48:10|1052.6||1052.4||1052.6||1052.4||0
1630579700000|2021-09-02 10:48:20|1052.6||1052.4||1052.6||1052.4||0
1630579710000|2021-09-02 10:48:30|1052.6||1052.6||1052.6||1052.6||0
1630579720000|2021-09-02 10:48:40|1052.4|1051.8|1052.2|1051.8|1052.4|1051.8|1052.2|1051.8|0
1630579730000|2021-09-02 10:48:50|1052|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|0
1630579740000|2021-09-02 10:49:00|1052|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|0
1630579750000|2021-09-02 10:49:10|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1630579760000|2021-09-02 10:49:20|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1630579770000|2021-09-02 10:49:30|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1630579780000|2021-09-02 10:49:40|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1052|0
1630579790000|2021-09-02 10:49:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1630579800000|2021-09-02 10:50:00|1052.4|1052|1052.6|1052.2|1052.8|1052.6|1052.4|1052|0
1630579810000|2021-09-02 10:50:10|1052.4|1052.4|1053.2|1053|1053.2|1053|1052.4|1052.2|0
1630579820000|2021-09-02 10:50:20|1053.4|1053.2|1053.2|1053|1053.4|1053.2|1053.2|1052.8|0
1630579830000|2021-09-02 10:50:30|1053.4||1053.4||1053.4||1053.4||0
1630579860000|2021-09-02 10:51:00|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|0
1630579880000|2021-09-02 10:51:20|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|0
1630579890000|2021-09-02 10:51:30|1053.8|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|0
1630579900000|2021-09-02 10:51:40|1053.8||1053.8||1054||1053.8||0
1630579910000|2021-09-02 10:51:50|1054||1054||1054||1053.8||0
1630579920000|2021-09-02 10:52:00|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|0
1630579930000|2021-09-02 10:52:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1052.8|0
1630579940000|2021-09-02 10:52:20|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1052.8|1052.6|0
1630579950000|2021-09-02 10:52:30|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1630579960000|2021-09-02 10:52:40|1053.6|1052.8|1053.4|1053|1053.6|1053|1053.4|1052.8|0
1630579980000|2021-09-02 10:53:00|1053.2|1052.8|1053.4|1053|1053.6|1053.2|1053.2|1052.8|0
1630579990000|2021-09-02 10:53:10|1053.6|1052.8|1053.6|1053|1053.6|1053|1053.6|1052.8|0
1630580000000|2021-09-02 10:53:20|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|0
1630580010000|2021-09-02 10:53:30|1053.4||1053.4||1053.4||1053.4||0
1630580020000|2021-09-02 10:53:40|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|0
1630580030000|2021-09-02 10:53:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1630580040000|2021-09-02 10:54:00|1054|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.6|0
1630580050000|2021-09-02 10:54:10|1054||1054||1054||1053.8||0
1630580060000|2021-09-02 10:54:20||1053.8||1053.6||1053.8||1053.6|0
1630580070000|2021-09-02 10:54:30|1054.2|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.6|0
1630580080000|2021-09-02 10:54:40|1054.2|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630580090000|2021-09-02 10:54:50|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|0
1630580100000|2021-09-02 10:55:00|1054.2|1053.8|1054|1053.6|1054.2|1054|1054|1053.6|0
1630580110000|2021-09-02 10:55:10||1053.8||1053.6||1053.8||1053.6|0
1630580120000|2021-09-02 10:55:20|1054.2|1054|1054.6|1054.2|1054.6|1054.4|1054.2|1053.8|0
1630580130000|2021-09-02 10:55:30|1054.8|1054.4|1055|1054.6|1055.2|1054.8|1054.8|1054.2|0
1630580140000|2021-09-02 10:55:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.2|0
1630580160000|2021-09-02 10:56:00|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630580180000|2021-09-02 10:56:20|1054.2|1053.8|1054.2|1053.8|1054.4|1053.8|1054|1053.8|0
1630580190000|2021-09-02 10:56:30|1054|1053.6|1054.2|1054|1054.2|1054|1054|1053.6|0
1630580200000|2021-09-02 10:56:40||1053.8||1054||1054||1053.8|0
1630580210000|2021-09-02 10:56:50|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1630580220000|2021-09-02 10:57:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|0
1630580230000|2021-09-02 10:57:10|1054.4||1054.6||1054.6||1054.4||0
1630580240000|2021-09-02 10:57:20|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1630580250000|2021-09-02 10:57:30|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1630580260000|2021-09-02 10:57:40|1054.8|1054.4|1055|1054.6|1055.2|1054.8|1054.8|1054.4|0
1630580270000|2021-09-02 10:57:50|1055.2|1054.4|1055.2|1054.8|1055.4|1054.8|1055.2|1054.4|0
1630580280000|2021-09-02 10:58:00|1055.4|1055|1055.2|1054.8|1055.4|1055|1055|1054.8|0
1630580290000|2021-09-02 10:58:10|1055.4||1055.2||1055.4||1055.2||0
1630580300000|2021-09-02 10:58:20|1055|1055|1055.4|1055|1055.4|1055|1055|1054.8|0
1630580310000|2021-09-02 10:58:30|1055.2||1055.2||1055.4||1055.2||0
1630580320000|2021-09-02 10:58:40|1055.4||1055.2||1055.4||1055.2||0
1630580340000|2021-09-02 10:59:00|1055.4|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1055|0
1630580350000|2021-09-02 10:59:10||1055.4||1055.2||1055.4||1055.2|0
1630580370000|2021-09-02 10:59:30|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|0
1630580380000|2021-09-02 10:59:40||1055.4||1055.6||1055.6||1055.4|0
1630580390000|2021-09-02 10:59:50||1055.4||1055.4||1055.4||1055.4|0
1630580400000|2021-09-02 11:00:00||1055.6||1055.6||1055.6||1055.6|0
1630580540000|2021-09-02 11:02:20|1055.6|1055.4|1055.6|1055|1056.2|1055.8|1055.6|1054.8|0
1630580560000|2021-09-02 11:02:40|1055.4|1055.2|1055.6|1055|1055.6|1055.2|1055.4|1055|0
1630580590000|2021-09-02 11:03:10|1055.8|1055.2|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1630580600000|2021-09-02 11:03:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1630580610000|2021-09-02 11:03:30|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055|1054.8|0
1630580620000|2021-09-02 11:03:40|1055|1055|1055.2|1054.8|1055.2|1055|1055|1054.8|0
1630580640000|2021-09-02 11:04:00|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1630580650000|2021-09-02 11:04:10|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1630580660000|2021-09-02 11:04:20||1054.8||1055||1055||1054.8|0
1630580690000|2021-09-02 11:04:50||1055.2||1055||1055.2||1055|0
1630580710000|2021-09-02 11:05:10||1055.2||1055||1055.2||1055|0
1630580720000|2021-09-02 11:05:20|1055.2||1055.2||1055.2||1055.2||0
1630580750000|2021-09-02 11:05:50|1055.4|1055.2|1055.2|1055|1055.6|1055.2|1055.2|1055|0
1630580760000|2021-09-02 11:06:00|1055.4|1055.2|1055.4|1055.2|1055.8|1055.4|1055.4|1055.2|0
1630580770000|2021-09-02 11:06:10|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055.2|0
1630580800000|2021-09-02 11:06:40|1055.4||1055.4||1055.4||1055.4||0
1630580810000|2021-09-02 11:06:50|1055.2|1055|1055.4|1055.2|1055.4|1055.2|1055.2|1054.8|0
1630580820000|2021-09-02 11:07:00||1055||1055||1055||1055|0
1630580830000|2021-09-02 11:07:10|1055.2|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.8|0
1630580840000|2021-09-02 11:07:20|1055.2|1055|1055.2|1054.8|1055.2|1055|1055.2|1054.8|0
1630580860000|2021-09-02 11:07:40|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1630580870000|2021-09-02 11:07:50|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1630580880000|2021-09-02 11:08:00|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1630580910000|2021-09-02 11:08:30|1055|1054.6|1055|1054.6|1055.4|1054.8|1054.6|1054.4|0
1630581000000|2021-09-02 11:10:00|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.4|0
1630581020000|2021-09-02 11:10:20|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1630581040000|2021-09-02 11:10:40|1054.6||1054.8||1054.8||1054.6||0
1630581050000|2021-09-02 11:10:50|1054.6||1054.6||1054.6||1054.6||0
1630581060000|2021-09-02 11:11:00|1054.4|1054.2|1054.2|1054|1054.4|1054.2|1054.2|1054|0
1630581070000|2021-09-02 11:11:10||1053.8||1053.8||1053.8||1053.8|0
1630581080000|2021-09-02 11:11:20|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630581090000|2021-09-02 11:11:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630581100000|2021-09-02 11:11:40|1054.6|1054.2|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|0
1630581110000|2021-09-02 11:11:50|1054|1054|1054.4|1054|1054.4|1054|1054|1053.8|0
1630581120000|2021-09-02 11:12:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|0
1630581140000|2021-09-02 11:12:20|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1053.8|0
1630581150000|2021-09-02 11:12:30|1054.2|1054|1054.2|1054|1054.4|1054|1054.2|1054|0
1630581160000|2021-09-02 11:12:40||1053.8||1053.8||1054||1053.8|0
1630581170000|2021-09-02 11:12:50|1054||1054||1054||1054||0
1630581190000|2021-09-02 11:13:10|1054.2|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630581210000|2021-09-02 11:13:30|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|0
1630581220000|2021-09-02 11:13:40||1053.6||1053.6||1053.8||1053.6|0
1630581230000|2021-09-02 11:13:50|1053.8|1053.8|1054|1053.6|1054|1053.8|1053.8|1053.4|0
1630581240000|2021-09-02 11:14:00|1053.8||1054||1054||1053.8||0
1630581260000|2021-09-02 11:14:20|1053.8||1054||1054||1053.8||0
1630581280000|2021-09-02 11:14:40|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1630581290000|2021-09-02 11:14:50|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1630581320000|2021-09-02 11:15:20|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|0
1630581340000|2021-09-02 11:15:40|1054|1053.6|1054|1053.6|1054.2|1053.6|1053.8|1053.6|0
1630581350000|2021-09-02 11:15:50|1053.8||1053.8||1053.8||1053.8||0
1630581440000|2021-09-02 11:17:20|1054|1053.8|1054.2|1054|1054.2|1054|1054|1053.8|0
1630581500000|2021-09-02 11:18:20||1053.8||1053.8||1053.8||1053.8|0
1630581570000|2021-09-02 11:19:30|1054.4|1054|1054.4|1054.2|1054.6|1054.2|1054.4|1054|0
1630581580000|2021-09-02 11:19:40|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.6|1054|0
1630581590000|2021-09-02 11:19:50|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630581610000|2021-09-02 11:20:10||1054||1054||1054||1054|0
1630581630000|2021-09-02 11:20:30|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1630581640000|2021-09-02 11:20:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630581670000|2021-09-02 11:21:10|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1630581680000|2021-09-02 11:21:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1630581700000|2021-09-02 11:21:40|1054.4||1054.4||1054.4||1054.4||0
1630581720000|2021-09-02 11:22:00||1054||1054||1054||1054|0
1630581730000|2021-09-02 11:22:10|1054.2||1054.2||1054.2||1054.2||0
1630581780000|2021-09-02 11:23:00|1054|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|0
1630581810000|2021-09-02 11:23:30|1054.2|1054|1054.4|1054|1054.6|1054.2|1054|1053.8|0
1630581820000|2021-09-02 11:23:40|1054.2|1054.2|1054.2|1054|1054.2|1054.2|1054.2|1054|0
1630581830000|2021-09-02 11:23:50|1054|1053.6|1053.6|1053.2|1054|1053.8|1053.6|1053.2|0
1630581840000|2021-09-02 11:24:00|1053.4|1053|1053.4|1053|1053.6|1053|1053.4|1053|0
1630581850000|2021-09-02 11:24:10|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|0
1630581860000|2021-09-02 11:24:20|1053.6|1053|1053.6|1053.2|1053.6|1053.2|1053.6|1053|0
1630581870000|2021-09-02 11:24:30|1053.8|1053.4|1053.6|1053|1053.8|1053.6|1053.6|1053|0
1630581880000|2021-09-02 11:24:40||1053.2||1053.2||1053.2||1053.2|0
1630581890000|2021-09-02 11:24:50|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|0
1630581900000|2021-09-02 11:25:00|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1630581910000|2021-09-02 11:25:10|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|0
1630581920000|2021-09-02 11:25:20|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1630581930000|2021-09-02 11:25:30||1053||1053||1053||1053|0
1630581940000|2021-09-02 11:25:40||1052.8||1052.8||1052.8||1052.8|0
1630581970000|2021-09-02 11:26:10|1053|1052.6|1053|1052.6|1053.2|1052.8|1052.8|1052.6|0
1630581980000|2021-09-02 11:26:20|1052.8||1053||1053||1052.8||0
1630581990000|2021-09-02 11:26:30|1053.2|1052.8|1053.2|1053|1053.2|1053|1053.2|1052.8|0
1630582020000|2021-09-02 11:27:00|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|0
1630582030000|2021-09-02 11:27:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1630582040000|2021-09-02 11:27:20||1053||1053||1053||1053|0
1630582060000|2021-09-02 11:27:40|1053.4|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053|0
1630582070000|2021-09-02 11:27:50|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1630582080000|2021-09-02 11:28:00|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|0
1630582090000|2021-09-02 11:28:10|1053.2|1053.2|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|0
1630582100000|2021-09-02 11:28:20|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1630582120000|2021-09-02 11:28:40|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1630582170000|2021-09-02 11:29:30|1053||1053.2||1053.2||1053||0
1630582180000|2021-09-02 11:29:40|1053||1053.2||1053.2||1053||0
1630582210000|2021-09-02 11:30:10|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.2|1053|0
1630582220000|2021-09-02 11:30:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|0
1630582230000|2021-09-02 11:30:30|1053.8|1053.4|1053.8|1053.4|1054|1053.4|1053.6|1053.2|0
1630582240000|2021-09-02 11:30:40|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|0
1630582260000|2021-09-02 11:31:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1630582280000|2021-09-02 11:31:20|1053.6|1053.2|1053.6|1053.4|1053.6|1053.4|1053.6|1053.2|0
1630582290000|2021-09-02 11:31:30|1053.8|1053.2|1054.2|1053.8|1054.2|1053.8|1053.6|1053.2|0
1630582300000|2021-09-02 11:31:40|1054|1054|1054.2|1054|1054.2|1054|1054|1054|0
1630582310000|2021-09-02 11:31:50||1053.8||1054||1054||1053.8|0
1630582320000|2021-09-02 11:32:00|1054|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|0
1630582330000|2021-09-02 11:32:10|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1054|1053.4|0
1630582340000|2021-09-02 11:32:20|1053.8|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1630582370000|2021-09-02 11:32:50|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1630582380000|2021-09-02 11:33:00|1054||1054.2||1054.2||1054||0
1630582400000|2021-09-02 11:33:20|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1630582420000|2021-09-02 11:33:40|1053.8||1053.8||1053.8||1053.8||0
1630582440000|2021-09-02 11:34:00|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|0
1630582450000|2021-09-02 11:34:10|1054.2|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.6|0
1630582460000|2021-09-02 11:34:20|1053.8|1053.6|1053.8|1053.6|1054|1053.6|1053.6|1053.4|0
1630582470000|2021-09-02 11:34:30||1053.4||1053.4||1053.4||1053.4|0
1630582490000|2021-09-02 11:34:50|1053.6|1053.2|1054|1053.6|1054.2|1053.8|1053.6|1053.2|0
1630582500000|2021-09-02 11:35:00|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.8|1053.4|0
1630582520000|2021-09-02 11:35:20|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|0
1630582530000|2021-09-02 11:35:30|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.6|1053.2|0
1630582540000|2021-09-02 11:35:40|1053.8|1053.6|1054|1053.8|1054|1053.8|1053.8|1053.4|0
1630582550000|2021-09-02 11:35:50|1053.8|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|0
1630582560000|2021-09-02 11:36:00|1053.8||1053.8||1053.8||1053.8||0
1630582610000|2021-09-02 11:36:50|1053.6|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|0
1630582620000|2021-09-02 11:37:00|1054|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|0
1630582630000|2021-09-02 11:37:10|1054|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.4|0
1630582640000|2021-09-02 11:37:20||1053.4||1053.6||1053.6||1053.4|0
1630582650000|2021-09-02 11:37:30|1054|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|0
1630582680000|2021-09-02 11:38:00|1053.8|1053.6|1053.8|1053.6|1054|1053.8|1053.8|1053.6|0
1630582690000|2021-09-02 11:38:10|1054|1053.4|1053.8|1053.4|1054|1053.4|1053.8|1053.4|0
1630582720000|2021-09-02 11:38:40|1054|1053.6|1054|1053.8|1054.4|1053.8|1054|1053.6|0
1630582730000|2021-09-02 11:38:50|1054.2||1054||1054.2||1054||0
1630582740000|2021-09-02 11:39:00|1053.8|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.2|0
1630582750000|2021-09-02 11:39:10|1053.6|1053.2|1053.6|1053.4|1053.8|1053.6|1053.6|1053.2|0
1630582770000|2021-09-02 11:39:30|1053.8|1053.2|1053.8|1053.4|1053.8|1053.6|1053.8|1053.2|0
1630582780000|2021-09-02 11:39:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1630582790000|2021-09-02 11:39:50||1053.4||1053.2||1053.4||1053.2|0
1630582810000|2021-09-02 11:40:10|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.2|0
1630582820000|2021-09-02 11:40:20|1053.6|1053.6|1053.8|1053.6|1053.8|1053.6|1053.6|1053.6|0
1630582840000|2021-09-02 11:40:40|1053.6|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|0
1630582860000|2021-09-02 11:41:00|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|0
1630582870000|2021-09-02 11:41:10||1053.2||1053.4||1053.4||1053.2|0
1630582880000|2021-09-02 11:41:20|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|1053.8|1053.4|0
1630582900000|2021-09-02 11:41:40|1053.6|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|0
1630582930000|2021-09-02 11:42:10|1053.6|1053.6|1053.8|1053.6|1053.8|1053.6|1053.6|1053.6|0
1630582940000|2021-09-02 11:42:20|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|0
1630582950000|2021-09-02 11:42:30|1053.8|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|0
1630582960000|2021-09-02 11:42:40|1054||1054||1054||1054||0
1630582970000|2021-09-02 11:42:50|1053.8||1053.8||1053.8||1053.8||0
1630582980000|2021-09-02 11:43:00|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|0
1630583030000|2021-09-02 11:43:50||1053.8||1053.8||1053.8||1053.8|0
1630583040000|2021-09-02 11:44:00|1054.2|1053.6|1054.4|1054|1054.4|1054|1054.2|1053.6|0
1630583050000|2021-09-02 11:44:10|1054.2|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|0
1630583060000|2021-09-02 11:44:20|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1630583070000|2021-09-02 11:44:30|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1630583100000|2021-09-02 11:45:00|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|0
1630583110000|2021-09-02 11:45:10|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|0
1630583120000|2021-09-02 11:45:20|1054.8|1054.4|1055|1054.6|1055|1054.8|1054.8|1054.4|0
1630583130000|2021-09-02 11:45:30|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1630583140000|2021-09-02 11:45:40|1055.2|1055.2|1055.4|1055|1055.4|1055.2|1054.6|1054|0
1630583150000|2021-09-02 11:45:50|1055.2||1055.4||1055.4||1055.2||0
1630583160000|2021-09-02 11:46:00|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1630583170000|2021-09-02 11:46:10|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1630583180000|2021-09-02 11:46:20|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1630583190000|2021-09-02 11:46:30|1054.8|1054.8|1054.8|1054.6|1055|1054.8|1054.8|1054.6|0
1630583200000|2021-09-02 11:46:40||1054.4||1054.4||1054.4||1054.4|0
1630583230000|2021-09-02 11:47:10|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|0
1630583250000|2021-09-02 11:47:30|1054.2|1054|1054.2|1054|1054.2|1054|1054.2|1054|0
1630583290000|2021-09-02 11:48:10|1054|1053.8|1054.2|1054|1054.2|1054|1054|1053.8|0
1630583300000|2021-09-02 11:48:20|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.8|0
1630583320000|2021-09-02 11:48:40|1053.8|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|0
1630583340000|2021-09-02 11:49:00|1053.8||1053.8||1053.8||1053.8||0
1630583390000|2021-09-02 11:49:50|1053.6|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.2|0
1630583410000|2021-09-02 11:50:10||1053.6||1053.6||1053.6||1053.4|0
1630583420000|2021-09-02 11:50:20|1054|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|0
1630583430000|2021-09-02 11:50:30|1054.4|1054|1054|1053.8|1054.6|1054.2|1054|1053.8|0
1630583440000|2021-09-02 11:50:40|1054.2|1054|1054.2|1054|1054.4|1054|1054.2|1054|0
1630583450000|2021-09-02 11:50:50||1053.8||1054||1054||1053.8|0
1630583490000|2021-09-02 11:51:30|1054|1053.8|1054.2|1054|1054.2|1054|1054|1053.6|0
1630583500000|2021-09-02 11:51:40||1053.8||1053.8||1053.8||1053.8|0
1630583510000|2021-09-02 11:51:50||1054||1053.8||1054||1053.8|0
1630583520000|2021-09-02 11:52:00||1054||1054||1054||1054|0
1630583530000|2021-09-02 11:52:10|1054.4||1054.4||1054.4||1054.4||0
1630583540000|2021-09-02 11:52:20|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630583550000|2021-09-02 11:52:30|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1630583560000|2021-09-02 11:52:40|1054||1054||1054||1054||0
1630583580000|2021-09-02 11:53:00|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|0
1630583590000|2021-09-02 11:53:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1630583600000|2021-09-02 11:53:20|1054|1054|1054.4|1054|1054.4|1054|1054|1054|0
1630583610000|2021-09-02 11:53:30|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1630583620000|2021-09-02 11:53:40|1054||1054||1054||1054||0
1630583650000|2021-09-02 11:54:10|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|0
1630583660000|2021-09-02 11:54:20|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1630583670000|2021-09-02 11:54:30|1053.8|1053.8|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|0
1630583680000|2021-09-02 11:54:40|1054|1053.6|1053.8|1053.6|1054.2|1053.6|1053.8|1053.6|0
1630583690000|2021-09-02 11:54:50|1054||1054||1054||1053.8||0
1630583700000|2021-09-02 11:55:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|0
1630583710000|2021-09-02 11:55:10|1054||1054.2||1054.2||1054||0
1630583720000|2021-09-02 11:55:20|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1630583730000|2021-09-02 11:55:30||1054||1053.8||1054||1053.8|0
1630583750000|2021-09-02 11:55:50|1054.4||1054.4||1054.4||1054.4||0
1630583760000|2021-09-02 11:56:00|1054.6|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630583780000|2021-09-02 11:56:20|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1630583800000|2021-09-02 11:56:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630583810000|2021-09-02 11:56:50|1054.2|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.6|0
1630583820000|2021-09-02 11:57:00|1054.2||1054.2||1054.2||1054.2||0
1630583860000|2021-09-02 11:57:40|1054|1054|1054.2|1053.8|1054.2|1054|1054|1053.8|0
1630583870000|2021-09-02 11:57:50|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|0
1630583890000|2021-09-02 11:58:10|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|0
1630583910000|2021-09-02 11:58:30||1053.8||1054||1054||1053.8|0
1630583920000|2021-09-02 11:58:40|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630583950000|2021-09-02 11:59:10|1054.2||1054.2||1054.2||1054.2||0
1630583960000|2021-09-02 11:59:20|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|0
1630583970000|2021-09-02 11:59:30|1054.6|1054|1055|1054.8|1055.2|1055|1054.6|1054|0
1630584000000|2021-09-02 12:00:00|1055.2|1055|1055.2|1055|1055.2|1055|1055.2|1055|0
1630584030000|2021-09-02 12:00:30||1054.8||1055||1055||1054.8|0
1630584070000|2021-09-02 12:01:10|1055|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.6|0
1630584080000|2021-09-02 12:01:20|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1630584090000|2021-09-02 12:01:30|1054.6|1054.6|1054.6|1054.2|1054.6|1054.6|1054.6|1054.2|0
1630584100000|2021-09-02 12:01:40||1054||1054||1054.2||1054|0
1630584110000|2021-09-02 12:01:50||1054.2||1054.2||1054.2||1054.2|0
1630584120000|2021-09-02 12:02:00|1054.2|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1054|0
1630584130000|2021-09-02 12:02:10||1054||1054.2||1054.2||1054|0
1630584160000|2021-09-02 12:02:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|0
1630584170000|2021-09-02 12:02:50|1054.6|1054.6|1054.8|1054.6|1054.8|1054.6|1054.6|1054.6|0
1630584180000|2021-09-02 12:03:00||1054.4||1054.6||1054.6||1054.4|0
1630584190000|2021-09-02 12:03:10||1054.4||1054.4||1054.4||1054.4|0
1630584200000|2021-09-02 12:03:20||1054.2||1054.2||1054.2||1054.2|0
1630584210000|2021-09-02 12:03:30|1054.4|1054.4|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|0
1630584240000|2021-09-02 12:04:00|1054.6|1054.2|1054.8|1054.6|1054.8|1054.6|1054.6|1054.2|0
1630584260000|2021-09-02 12:04:20||1054.4||1054.6||1054.6||1054.4|0
1630584270000|2021-09-02 12:04:30|1055|1054.4|1054.6|1054.2|1055|1054.4|1054.6|1054.2|0
1630584280000|2021-09-02 12:04:40|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1630584290000|2021-09-02 12:04:50|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.4|0
1630584300000|2021-09-02 12:05:00|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1630584310000|2021-09-02 12:05:10|1055.2|1054.8|1055.2|1055|1055.4|1055|1055.2|1054.8|0
1630584340000|2021-09-02 12:05:40||1054.8||1054.8||1054.8||1054.8|0
1630584360000|2021-09-02 12:06:00|1055|1054.6|1055.2|1054.8|1055.2|1055|1054.8|1054.6|0
1630584370000|2021-09-02 12:06:10||1055||1054.8||1055||1054.8|0
1630584380000|2021-09-02 12:06:20|1055|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|0
1630584390000|2021-09-02 12:06:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1630584400000|2021-09-02 12:06:40|1055|1054.6|1054.6|1054.4|1055|1054.6|1054.6|1054.4|0
1630584410000|2021-09-02 12:06:50|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1630584430000|2021-09-02 12:07:10|1055|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.4|0
1630584480000|2021-09-02 12:08:00||1054.4||1054.4||1054.6||1054.4|0
1630584500000|2021-09-02 12:08:20|1054.6||1054.6||1054.6||1054.6||0
1630584510000|2021-09-02 12:08:30|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|0
1630584520000|2021-09-02 12:08:40||1054.4||1054.4||1054.6||1054.4|0
1630584540000|2021-09-02 12:09:00|1054.6||1054.6||1054.6||1054.6||0
1630584560000|2021-09-02 12:09:20|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|0
1630584590000|2021-09-02 12:09:50|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1630584610000|2021-09-02 12:10:10|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630584620000|2021-09-02 12:10:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1630584640000|2021-09-02 12:10:40|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1630584650000|2021-09-02 12:10:50|1054.2|1054.2|1054.2|1053.8|1054.2|1054.2|1054.2|1053.8|0
1630584660000|2021-09-02 12:11:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630584680000|2021-09-02 12:11:20||1054.2||1054.2||1054.2||1054.2|0
1630584690000|2021-09-02 12:11:30|1054.6|1054|1054.2|1053.8|1054.6|1054|1054.2|1053.8|0
1630584700000|2021-09-02 12:11:40|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1630584720000|2021-09-02 12:12:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1630584740000|2021-09-02 12:12:20||1053.6||1053.4||1053.6||1053.4|0
1630584750000|2021-09-02 12:12:30|1053.6|1053.2|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|0
1630584760000|2021-09-02 12:12:40|1053.8|1053.4|1054.6|1054.2|1054.6|1054.2|1053.8|1053.4|0
1630584770000|2021-09-02 12:12:50|1054.4|1054|1054.6|1054.2|1054.8|1054.4|1054.4|1054|0
1630584780000|2021-09-02 12:13:00|1054.4|1054.4|1054.8|1054.6|1054.8|1054.6|1054.4|1054.4|0
1630584790000|2021-09-02 12:13:10|1054.6|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|0
1630584810000|2021-09-02 12:13:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1630584820000|2021-09-02 12:13:40||1054||1054.2||1054.2||1054|0
1630584830000|2021-09-02 12:13:50||1054||1054.2||1054.2||1054|0
1630584840000|2021-09-02 12:14:00||1054||1054.2||1054.2||1054|0
1630584850000|2021-09-02 12:14:10|1054.8|1054.4|1055|1054.4|1055|1054.6|1054.8|1054.4|0
1630584860000|2021-09-02 12:14:20|1054.8|1054.6|1055|1054.6|1055.2|1054.8|1054.8|1054.6|0
1630584870000|2021-09-02 12:14:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1630584900000|2021-09-02 12:15:00|1055|1054.2|1054.4|1054.2|1055|1054.4|1054.4|1054.2|0
1630584910000|2021-09-02 12:15:10|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1630584920000|2021-09-02 12:15:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1630584930000|2021-09-02 12:15:30|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|0
1630584940000|2021-09-02 12:15:40||1054.2||1054.2||1054.4||1054.2|0
1630584950000|2021-09-02 12:15:50||1054.4||1054.2||1054.4||1054.2|0
1630584960000|2021-09-02 12:16:00|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630584970000|2021-09-02 12:16:10|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054.2|1053.8|0
1630584980000|2021-09-02 12:16:20||1054||1054||1054||1054|0
1630584990000|2021-09-02 12:16:30||1053.8||1054||1054||1053.8|0
1630585020000|2021-09-02 12:17:00||1054.2||1054||1054.2||1054|0
1630585060000|2021-09-02 12:17:40||1054.2||1054||1054.2||1054|0
1630585070000|2021-09-02 12:17:50||1054.2||1054||1054.2||1054|0
1630585080000|2021-09-02 12:18:00||1054.2||1054.2||1054.2||1054.2|0
1630585090000|2021-09-02 12:18:10|1054.2|1054|1054|1053.8|1054.4|1054|1054|1053.6|0
1630585100000|2021-09-02 12:18:20||1053.6||1053.8||1053.8||1053.6|0
1630585110000|2021-09-02 12:18:30||1053.6||1053.6||1053.6||1053.4|0
1630585120000|2021-09-02 12:18:40||1053.8||1053.6||1053.8||1053.6|0
1630585130000|2021-09-02 12:18:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1630585150000|2021-09-02 12:19:10|1054|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.6|0
1630585160000|2021-09-02 12:19:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|0
1630585200000|2021-09-02 12:20:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1630585210000|2021-09-02 12:20:10||1053.4||1053.4||1053.4||1053.4|0
1630585230000|2021-09-02 12:20:30||1053.2||1053.2||1053.2||1053.2|0
1630585240000|2021-09-02 12:20:40|1053.4|1053.4|1053.4|1053|1053.6|1053.4|1053.4|1053|0
1630585260000|2021-09-02 12:21:00|1053.2||1053.4||1053.4||1053.2||0
1630585290000|2021-09-02 12:21:30|1053.2|1052.8|1053|1052.8|1053.4|1052.8|1053|1052.8|0
1630585300000|2021-09-02 12:21:40|1052.8|1052.6|1052.8|1052.4|1053|1052.8|1052.8|1052.4|0
1630585320000|2021-09-02 12:22:00|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.2|0
1630585330000|2021-09-02 12:22:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1630585340000|2021-09-02 12:22:20||1052.4||1052.2||1052.4||1052.2|0
1630585350000|2021-09-02 12:22:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1630585360000|2021-09-02 12:22:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|0
1630585380000|2021-09-02 12:23:00|1052.4|1052|1052.2|1052|1052.6|1052.2|1052|1051.8|0
1630585390000|2021-09-02 12:23:10|1052.4|1052.2|1052.2|1051.8|1052.4|1052.2|1052.2|1051.8|0
1630585400000|2021-09-02 12:23:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1051.8|0
1630585410000|2021-09-02 12:23:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1630585420000|2021-09-02 12:23:40|1052||1052||1052.2||1052||0
1630585440000|2021-09-02 12:24:00|1051.8|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|0
1630585460000|2021-09-02 12:24:20|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1630585470000|2021-09-02 12:24:30|1051.8|1051.6|1052.6|1052.2|1052.6|1052.2|1051.8|1051.6|0
1630585480000|2021-09-02 12:24:40|1052.4|1052.4|1052.8|1052.4|1052.8|1052.4|1052.4|1052.2|0
1630585490000|2021-09-02 12:24:50|1052.6|1052.2|1052.8|1052.4|1052.8|1052.6|1052.6|1052.2|0
1630585500000|2021-09-02 12:25:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1630585510000|2021-09-02 12:25:10|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1052|0
1630585520000|2021-09-02 12:25:20||1051.8||1051.8||1052||1051.8|0
1630585530000|2021-09-02 12:25:30|1052|1052|1052.4|1052|1052.4|1052.2|1052|1052|0
1630585540000|2021-09-02 12:25:40|1051.8|1052.2|1052.4|1052|1052.4|1052.2|1051.8|1051.6|0
1630585550000|2021-09-02 12:25:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1630585570000|2021-09-02 12:26:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.2|0
1630585580000|2021-09-02 12:26:20|1053.2||1052.8||1053.2||1052.8||0
1630585590000|2021-09-02 12:26:30|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.8|1052.2|0
1630585600000|2021-09-02 12:26:40|1053|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1630585640000|2021-09-02 12:27:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.2|1052|0
1630585650000|2021-09-02 12:27:30|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1630585660000|2021-09-02 12:27:40|1052.2||1052.4||1052.4||1052.2||0
1630585680000|2021-09-02 12:28:00||1051.8||1051.8||1051.8||1051.8|0
1630585690000|2021-09-02 12:28:10|1052.2||1052.2||1052.2||1052||0
1630585710000|2021-09-02 12:28:30|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1630585720000|2021-09-02 12:28:40||1051.8||1052||1052||1051.8|0
1630585750000|2021-09-02 12:29:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1630585760000|2021-09-02 12:29:20|1052.8||1052.8||1052.8||1052.8||0
1630585790000|2021-09-02 12:29:50|1052.6||1052.6||1052.6||1052.6||0
1630585800000|2021-09-02 12:30:00|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1630585820000|2021-09-02 12:30:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|0
1630585840000|2021-09-02 12:30:40|1052.8|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|0
1630585850000|2021-09-02 12:30:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1630585860000|2021-09-02 12:31:00|1052.8|1052.4|1053.2|1052.6|1053.2|1052.6|1052.8|1052.4|0
1630585870000|2021-09-02 12:31:10|1053.4|1052.8|1053.4|1053|1053.4|1053|1053.4|1052.8|0
1630585880000|2021-09-02 12:31:20|1053.2|1052.8|1052.8|1052.6|1053.2|1052.8|1052.8|1052.6|0
1630585890000|2021-09-02 12:31:30|1053||1053||1053||1052.8||0
1630585900000|2021-09-02 12:31:40|1052.6|1052.4|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|0
1630585950000|2021-09-02 12:32:30|1052.8|1052.4|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|0
1630585960000|2021-09-02 12:32:40||1052.6||1052.6||1052.6||1052.6|0
1630585970000|2021-09-02 12:32:50|1053.4|1052.8|1053.6|1053.2|1053.8|1053.4|1053.4|1052.8|0
1630585980000|2021-09-02 12:33:00|1053.4|1053.4|1054|1053.6|1054|1053.6|1053.4|1053|0
1630585990000|2021-09-02 12:33:10|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630586000000|2021-09-02 12:33:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630586010000|2021-09-02 12:33:30|1054.2||1054.4||1054.4||1054.2||0
1630586020000|2021-09-02 12:33:40|1054.2|1054.2|1054.6|1054.2|1054.6|1054.2|1054.2|1054|0
1630586030000|2021-09-02 12:33:50|1054.8||1054.8||1054.8||1054.6||0
1630586040000|2021-09-02 12:34:00|1055|1054.4|1055|1054.6|1055|1054.6|1055|1054.4|0
1630586050000|2021-09-02 12:34:10|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|0
1630586080000|2021-09-02 12:34:40|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1630586090000|2021-09-02 12:34:50|1055||1055||1055||1055||0
1630586100000|2021-09-02 12:35:00|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1630586110000|2021-09-02 12:35:10|1055|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.6|0
1630586120000|2021-09-02 12:35:20|1055|1054.4|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|0
1630586130000|2021-09-02 12:35:30|1055|1054.6|1055.6|1055.2|1055.6|1055.2|1054.8|1054.4|0
1630586140000|2021-09-02 12:35:40|1055.4|1055|1055|1054.8|1055.4|1055|1055|1054.8|0
1630586150000|2021-09-02 12:35:50|1055.2|1055|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1630586160000|2021-09-02 12:36:00|1055.2|1055|1055.2|1054.8|1055.2|1055|1055|1054.8|0
1630586170000|2021-09-02 12:36:10||1055||1054.8||1055||1054.8|0
1630586180000|2021-09-02 12:36:20|1055|1055|1055|1054.6|1055.2|1055|1055|1054.6|0
1630586200000|2021-09-02 12:36:40|1054.8|1054.4|1054.8|1054.4|1055|1054.4|1054.8|1054.4|0
1630586210000|2021-09-02 12:36:50|1054.6|1054.2|1054.4|1053.8|1054.6|1054.2|1054.4|1053.8|0
1630586220000|2021-09-02 12:37:00|1054.2|1054|1054.2|1054|1054.2|1054|1054.2|1054|0
1630586230000|2021-09-02 12:37:10|1054.4|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|0
1630586240000|2021-09-02 12:37:20|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054|0
1630586250000|2021-09-02 12:37:30||1054||1054.2||1054.2||1054|0
1630586270000|2021-09-02 12:37:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630586280000|2021-09-02 12:38:00|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|0
1630586290000|2021-09-02 12:38:10|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1630586330000|2021-09-02 12:38:50|1054.4||1054.6||1054.6||1054.4||0
1630586340000|2021-09-02 12:39:00||1054.4||1054.4||1054.4||1054.2|0
1630586350000|2021-09-02 12:39:10||1054.2||1054.4||1054.4||1054.2|0
1630586380000|2021-09-02 12:39:40|1054.8|1054.6|1055.2|1055|1055.4|1055|1054.8|1054.6|0
1630586390000|2021-09-02 12:39:50|1055.4|1054.8|1055.8|1055.2|1055.8|1055.4|1055.4|1054.8|0
1630586400000|2021-09-02 12:40:00|1056|1055.4|1055.8|1055.4|1056|1055.8|1055.8|1055.4|0
1630586410000|2021-09-02 12:40:10|1055.6|1055.2|1055.8|1055.4|1055.8|1055.6|1055.6|1055.2|0
1630586420000|2021-09-02 12:40:20|1055.6|1055.6|1055.8|1055.6|1055.8|1055.6|1055.6|1055.4|0
1630586430000|2021-09-02 12:40:30|1055.6|1055.4|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|0
1630586440000|2021-09-02 12:40:40||1055.6||1055.6||1055.6||1055.4|0
1630586460000|2021-09-02 12:41:00|1056|1055.8|1055.6|1055.4|1056|1055.8|1055.6|1055.4|0
1630586470000|2021-09-02 12:41:10|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1630586480000|2021-09-02 12:41:20|1056.4|1055.8|1056.4|1056|1056.4|1056|1056|1055.6|0
1630586490000|2021-09-02 12:41:30|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1630586500000|2021-09-02 12:41:40|1056.6|1056.2|1056.4|1055.8|1056.6|1056.2|1056.4|1055.8|0
1630586520000|2021-09-02 12:42:00||1056||1056||1056||1055.8|0
1630586530000|2021-09-02 12:42:10|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056.2|1055.8|0
1630586540000|2021-09-02 12:42:20|1056.2|1056|1056.4|1055.8|1056.4|1056.2|1056.2|1055.8|0
1630586550000|2021-09-02 12:42:30|1056.2|1055.6|1055.8|1055.6|1056.2|1055.6|1055.8|1055.6|0
1630586560000|2021-09-02 12:42:40|1055.6|1055.4|1055.8|1055.6|1056|1055.8|1055.6|1055.4|0
1630586570000|2021-09-02 12:42:50|1055.6|1055.4|1055.4|1055.2|1055.6|1055.4|1055.4|1055|0
1630586580000|2021-09-02 12:43:00|1055.6||1055.6||1055.6||1055.6||0
1630586600000|2021-09-02 12:43:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1630586630000|2021-09-02 12:43:50||1055.2||1055.2||1055.2||1055.2|0
1630586640000|2021-09-02 12:44:00||1055||1055||1055||1055|0
1630586660000|2021-09-02 12:44:20||1055.2||1055.2||1055.2||1055|0
1630586670000|2021-09-02 12:44:30|1055.2|1055|1055.2|1055|1055.2|1055|1055.2|1055|0
1630586680000|2021-09-02 12:44:40|1055.4|1055.2|1055.4|1055.2|1055.6|1055.4|1055.4|1055.2|0
1630586690000|2021-09-02 12:44:50|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|0
1630586720000|2021-09-02 12:45:20|1055.8|1055.4|1055.6|1055.2|1056|1055.6|1055.6|1055.2|0
1630586740000|2021-09-02 12:45:40|1055.4||1055.4||1055.4||1055.4||0
1630586760000|2021-09-02 12:46:00||1055||1055||1055||1055|0
1630586770000|2021-09-02 12:46:10|1055.2||1055.4||1055.4||1055.2||0
1630586780000|2021-09-02 12:46:20||1055.2||1055||1055.2||1055|0
1630586790000|2021-09-02 12:46:30|1055.2||1055.4||1055.4||1055.2||0
1630586800000|2021-09-02 12:46:40|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1630586810000|2021-09-02 12:46:50|1055.4|1055|1056|1055.6|1056|1055.6|1055.4|1055|0
1630586820000|2021-09-02 12:47:00|1055.8|1055.4|1056|1055.4|1056|1055.6|1055.8|1055.4|0
1630586830000|2021-09-02 12:47:10|1056.2|1055.6|1056.4|1056|1056.4|1056.2|1056.2|1055.6|0
1630586840000|2021-09-02 12:47:20||1056.2||1056||1056.2||1056|0
1630586850000|2021-09-02 12:47:30|1056.2|1056.2|1056.2|1055.8|1056.2|1056.2|1056.2|1055.8|0
1630586860000|2021-09-02 12:47:40|1056|1056|1056.4|1056|1056.4|1056|1056|1055.8|0
1630586880000|2021-09-02 12:48:00|1056.2|1055.8|1056.4|1056|1056.4|1056.2|1056.2|1055.8|0
1630586890000|2021-09-02 12:48:10||1056.2||1056.2||1056.2||1056|0
1630586900000|2021-09-02 12:48:20||1056||1056||1056||1056|0
1630586910000|2021-09-02 12:48:30|1056.2|1056.2|1056.2|1055.8|1056.2|1056.2|1056|1055.8|0
1630586920000|2021-09-02 12:48:40|1056||1056||1056||1056||0
1630586950000|2021-09-02 12:49:10|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1630587000000|2021-09-02 12:50:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|0
1630587010000|2021-09-02 12:50:10|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1630587020000|2021-09-02 12:50:20||1055.8||1055.6||1055.8||1055.6|0
1630587030000|2021-09-02 12:50:30|1056.2|1055.8|1056|1055.6|1056.4|1056|1056|1055.6|0
1630587040000|2021-09-02 12:50:40|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1630587050000|2021-09-02 12:50:50|1055.4|1055.4|1056|1055.6|1056|1055.6|1055.4|1055.4|0
1630587060000|2021-09-02 12:51:00|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1630587080000|2021-09-02 12:51:20|1056|1055.6|1056|1055.6|1056|1055.8|1056|1055.6|0
1630587100000|2021-09-02 12:51:40|1055.8|1055.8|1055.8|1055.6|1055.8|1055.8|1055.8|1055.4|0
1630587140000|2021-09-02 12:52:20|1056|1055.8|1056|1055.8|1056.2|1055.8|1056|1055.8|0
1630587160000|2021-09-02 12:52:40|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1630587170000|2021-09-02 12:52:50|1055.4|1055|1055.6|1055.4|1055.6|1055.4|1055.4|1055|0
1630587220000|2021-09-02 12:53:40|1055.4|1055.2|1055.2|1055|1055.4|1055.2|1055.2|1055|0
1630587240000|2021-09-02 12:54:00|1055|1054.8|1055.2|1054.8|1055.2|1055|1055|1054.6|0
1630587280000|2021-09-02 12:54:40|1055.4|1055|1055.4|1055.2|1055.6|1055.2|1055.4|1055|0
1630587290000|2021-09-02 12:54:50|1055.2|1055|1055.2|1054.8|1055.2|1055|1055|1054.6|0
1630587300000|2021-09-02 12:55:00|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|0
1630587340000|2021-09-02 12:55:40|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|0
1630587350000|2021-09-02 12:55:50|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1630587360000|2021-09-02 12:56:00|1055.2|1054.8|1055.4|1055|1055.6|1055.2|1055.2|1054.8|0
1630587370000|2021-09-02 12:56:10||1055.2||1055.2||1055.2||1055.2|0
1630587380000|2021-09-02 12:56:20|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|0
1630587400000|2021-09-02 12:56:40|1055.2|1054.8|1055|1054.6|1055.4|1055|1054.8|1054.6|0
1630587420000|2021-09-02 12:57:00|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|0
1630587440000|2021-09-02 12:57:20|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|0
1630587450000|2021-09-02 12:57:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1630587460000|2021-09-02 12:57:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1630587470000|2021-09-02 12:57:50|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|0
1630587480000|2021-09-02 12:58:00||1054.4||1054.4||1054.6||1054.4|0
1630587490000|2021-09-02 12:58:10|1054.6|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|0
1630587520000|2021-09-02 12:58:40|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|0
1630587530000|2021-09-02 12:58:50|1054.8||1054.8||1054.8||1054.8||0
1630587540000|2021-09-02 12:59:00|1054.6||1054.6||1054.8||1054.6||0
1630587550000|2021-09-02 12:59:10|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|0
1630587570000|2021-09-02 12:59:30|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|0
1630587580000|2021-09-02 12:59:40|1054.6|1054.2|1054.4|1054.2|1054.6|1054.4|1054.4|1054.2|0
1630587590000|2021-09-02 12:59:50|1054.2|1054|1055|1054.6|1055.2|1054.8|1054.2|1053.8|0
1630587600000|2021-09-02 13:00:00||1054.8||1054.6||1054.8||1054.6|0
1630587610000|2021-09-02 13:00:10|1054.8|1054.8|1054.8|1054.6|1055|1054.8|1054.8|1054.6|0
1630587620000|2021-09-02 13:00:20|1055||1055||1055||1055||0
1630587630000|2021-09-02 13:00:30|1054.8||1055||1055||1054.8||0
1630587650000|2021-09-02 13:00:50|1055.4|1054.8|1054.8|1054.6|1055.4|1055.2|1054.8|1054.6|0
1630587670000|2021-09-02 13:01:10|1055|1054.8|1055|1054.8|1055|1054.8|1055|1054.8|0
1630587690000|2021-09-02 13:01:30|1055.2|1055|1055.6|1055.4|1055.8|1055.4|1055.2|1055|0
1630587710000|2021-09-02 13:01:50|1055.4|1055.2|1055.6|1055.4|1055.6|1055.4|1055.4|1055.2|0
1630587720000|2021-09-02 13:02:00|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|1055.2|1055|0
1630587730000|2021-09-02 13:02:10|1055.6|1055|1055.6|1055.4|1055.6|1055.4|1055.6|1055|0
1630587740000|2021-09-02 13:02:20|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|0
1630587750000|2021-09-02 13:02:30|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|0
1630587760000|2021-09-02 13:02:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|0
1630587770000|2021-09-02 13:02:50|1055.6||1055.8||1055.8||1055.6||0
1630587780000|2021-09-02 13:03:00|1056|1055.6|1055.8|1055.4|1056.2|1056|1055.8|1055.4|0
1630587800000|2021-09-02 13:03:20|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055|1054.8|0
1630587820000|2021-09-02 13:03:40|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1630587830000|2021-09-02 13:03:50|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1630587840000|2021-09-02 13:04:00|1054.8||1055||1055||1054.8||0
1630587850000|2021-09-02 13:04:10|1054.8|1054.8|1054.8|1054.4|1054.8|1054.8|1054.8|1054.4|0
1630587860000|2021-09-02 13:04:20|1055|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|0
1630587870000|2021-09-02 13:04:30|1054.8|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.6|0
1630587880000|2021-09-02 13:04:40|1054.8|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.6|0
1630587890000|2021-09-02 13:04:50|1054.8|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.6|0
1630587900000|2021-09-02 13:05:00|1054.8|1054.8|1054.8|1054.4|1054.8|1054.8|1054.8|1054.4|0
1630587910000|2021-09-02 13:05:10|1055|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|0
1630587920000|2021-09-02 13:05:20|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|0
1630587930000|2021-09-02 13:05:30|1054.6|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|0
1630587960000|2021-09-02 13:06:00|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|0
1630587970000|2021-09-02 13:06:10||1054.2||1054.2||1054.2||1054.2|0
1630587980000|2021-09-02 13:06:20||1054.4||1054.2||1054.4||1054.2|0
1630588000000|2021-09-02 13:06:40||1054.4||1054.4||1054.4||1054.4|0
1630588010000|2021-09-02 13:06:50||1054.2||1054.2||1054.2||1054.2|0
1630588020000|2021-09-02 13:07:00||1054.4||1054.2||1054.4||1054.2|0
1630588030000|2021-09-02 13:07:10||1054.4||1054.2||1054.4||1054.2|0
1630588040000|2021-09-02 13:07:20|1054.4|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054.4|0
1630588050000|2021-09-02 13:07:30|1054.4|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|0
1630588060000|2021-09-02 13:07:40|1054.4|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|0
1630588080000|2021-09-02 13:08:00|1054.8|1054.2|1055.2|1054.8|1055.2|1054.8|1054.8|1054.2|0
1630588090000|2021-09-02 13:08:10|1055|1054.6|1055|1054.8|1055.2|1054.8|1055|1054.6|0
1630588100000|2021-09-02 13:08:20||1054.6||1054.8||1054.8||1054.6|0
1630588110000|2021-09-02 13:08:30|1055.2|1055|1055|1054.8|1055.4|1055|1055|1054.8|0
1630588120000|2021-09-02 13:08:40|1055.2|1055|1055.2|1055|1055.4|1055.2|1055.2|1055|0
1630588130000|2021-09-02 13:08:50||1054.8||1054.8||1054.8||1054.8|0
1630588160000|2021-09-02 13:09:20||1055||1055||1055||1055|0
1630588170000|2021-09-02 13:09:30|1055|1054.8|1054.8|1054.4|1055|1054.8|1054.8|1054.4|0
1630588180000|2021-09-02 13:09:40|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|0
1630588190000|2021-09-02 13:09:50||1054.2||1054.2||1054.2||1054.2|0
1630588200000|2021-09-02 13:10:00||1054.4||1054.4||1054.4||1054.4|0
1630588230000|2021-09-02 13:10:30||1054.2||1054.2||1054.4||1054.2|0
1630588240000|2021-09-02 13:10:40|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1053.8|0
1630588250000|2021-09-02 13:10:50|1054.2|1054.2|1054.6|1054.2|1054.6|1054.4|1054.2|1054.2|0
1630588260000|2021-09-02 13:11:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630588280000|2021-09-02 13:11:20|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|0
1630588300000|2021-09-02 13:11:40||1054||1054||1054||1054|0
1630588310000|2021-09-02 13:11:50|1054.4|1054.2|1054.8|1054.4|1055|1054.6|1054.4|1054|0
1630588320000|2021-09-02 13:12:00|1055|1054.6|1054.6|1054.4|1055|1054.6|1054.6|1054.2|0
1630588330000|2021-09-02 13:12:10|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1630588340000|2021-09-02 13:12:20||1054.2||1054||1054.2||1054|0
1630588350000|2021-09-02 13:12:30||1054.2||1054||1054.2||1054|0
1630588360000|2021-09-02 13:12:40||1054.2||1054||1054.2||1054|0
1630588380000|2021-09-02 13:13:00|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|0
1630588390000|2021-09-02 13:13:10||1053.8||1053.8||1053.8||1053.8|0
1630588400000|2021-09-02 13:13:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1630588410000|2021-09-02 13:13:30|1054.2|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|0
1630588420000|2021-09-02 13:13:40|1054|1054|1054.2|1053.8|1054.2|1054|1054|1053.8|0
1630588430000|2021-09-02 13:13:50||1054||1053.8||1054||1053.8|0
1630588440000|2021-09-02 13:14:00|1054||1054||1054.2||1054||0
1630588450000|2021-09-02 13:14:10|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1630588460000|2021-09-02 13:14:20|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|0
1630588470000|2021-09-02 13:14:30||1054||1053.8||1054||1053.8|0
1630588480000|2021-09-02 13:14:40||1054||1053.8||1054||1053.8|0
1630588490000|2021-09-02 13:14:50||1054||1053.8||1054||1053.8|0
1630588500000|2021-09-02 13:15:00|1054||1054||1054||1054||0
1630588520000|2021-09-02 13:15:20|1053.8|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.6|0
1630588530000|2021-09-02 13:15:30|1054|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.6|0
1630588540000|2021-09-02 13:15:40|1054.4||1054.4||1054.4||1054.4||0
1630588550000|2021-09-02 13:15:50|1054.2|1054|1054.2|1054|1054.4|1054|1054|1053.8|0
1630588560000|2021-09-02 13:16:00|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|0
1630588580000|2021-09-02 13:16:20|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|0
1630588590000|2021-09-02 13:16:30||1053.4||1053.4||1053.4||1053.4|0
1630588600000|2021-09-02 13:16:40||1053.6||1053.6||1053.6||1053.6|0
1630588610000|2021-09-02 13:16:50||1053.4||1053.4||1053.4||1053.4|0
1630588620000|2021-09-02 13:17:00|1054|1053.6|1054.2|1053.8|1054.2|1054|1054|1053.6|0
1630588630000|2021-09-02 13:17:10|1054|1053.6|1053.8|1053.4|1054|1053.8|1053.8|1053.4|0
1630588640000|2021-09-02 13:17:20||1053.6||1053.6||1053.6||1053.6|0
1630588650000|2021-09-02 13:17:30|1053.6|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|0
1630588680000|2021-09-02 13:18:00|1054|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|0
1630588710000|2021-09-02 13:18:30|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1630588720000|2021-09-02 13:18:40||1053.4||1053.2||1053.4||1053.2|0
1630588730000|2021-09-02 13:18:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.2|0
1630588740000|2021-09-02 13:19:00|1053.6|1053.2|1053.8|1053.4|1054|1053.6|1053.4|1053.2|0
1630588750000|2021-09-02 13:19:10|1053.6||1053.6||1053.6||1053.6||0
1630588760000|2021-09-02 13:19:20||1053.2||1053.4||1053.4||1053.2|0
1630588770000|2021-09-02 13:19:30||1053.2||1053.2||1053.4||1053.2|0
1630588780000|2021-09-02 13:19:40||1053.4||1053.2||1053.4||1053.2|0
1630588800000|2021-09-02 13:20:00||1053.4||1053.2||1053.4||1053.2|0
1630588820000|2021-09-02 13:20:20|1053.4||1053.6||1053.6||1053.4||0
1630588830000|2021-09-02 13:20:30|1053.4||1053.4||1053.6||1053.4||0
1630588840000|2021-09-02 13:20:40|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|0
1630588890000|2021-09-02 13:21:30|1053.4||1053.4||1053.6||1053.4||0
1630588930000|2021-09-02 13:22:10|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|0
1630588940000|2021-09-02 13:22:20||1053.4||1053.4||1053.4||1053.4|0
1630588950000|2021-09-02 13:22:30|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|0
1630588960000|2021-09-02 13:22:40|1053.4||1053.4||1053.4||1053.4||0
1630588990000|2021-09-02 13:23:10|1053.2|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1630589000000|2021-09-02 13:23:20|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1052.8|0
1630589010000|2021-09-02 13:23:30||1052.8||1053||1053||1052.8|0
1630589020000|2021-09-02 13:23:40||1052.8||1052.8||1052.8||1052.8|0
1630589030000|2021-09-02 13:23:50||1053||1053||1053||1053|0
1630589040000|2021-09-02 13:24:00||1052.8||1052.8||1052.8||1052.8|0
1630589050000|2021-09-02 13:24:10||1053||1053||1053||1053|0
1630589060000|2021-09-02 13:24:20|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|0
1630589080000|2021-09-02 13:24:40|1052.8|1052.4|1053|1052.8|1053|1052.8|1052.8|1052.4|0
1630589090000|2021-09-02 13:24:50|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1053|0
1630589100000|2021-09-02 13:25:00|1053.4|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1053|0
1630589110000|2021-09-02 13:25:10|1053.2||1053.4||1053.4||1053.2||0
1630589120000|2021-09-02 13:25:20||1052.8||1053||1053||1052.8|0
1630589130000|2021-09-02 13:25:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|0
1630589140000|2021-09-02 13:25:40|1053||1053||1053||1053||0
1630589150000|2021-09-02 13:25:50|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|0
1630589160000|2021-09-02 13:26:00||1053||1053||1053||1053|0
1630589170000|2021-09-02 13:26:10|1053.4|1053.2|1053.6|1053.2|1053.8|1053.4|1053.2|1053|0
1630589180000|2021-09-02 13:26:20|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1630589190000|2021-09-02 13:26:30|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.6|1053.2|0
1630589200000|2021-09-02 13:26:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1630589220000|2021-09-02 13:27:00|1053.6||1053.6||1053.8||1053.6||0
1630589230000|2021-09-02 13:27:10|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|0
1630589240000|2021-09-02 13:27:20|1053.8||1053.8||1053.8||1053.8||0
1630589250000|2021-09-02 13:27:30|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.6|0
1630589260000|2021-09-02 13:27:40|1054.2|1054|1054.4|1054|1054.4|1054|1054|1053.8|0
1630589270000|2021-09-02 13:27:50|1054.2||1054.2||1054.2||1054.2||0
1630589280000|2021-09-02 13:28:00|1054.4|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|0
1630589290000|2021-09-02 13:28:10|1054.4|1054.2|1054.8|1054.6|1055|1054.6|1054.4|1054.2|0
1630589300000|2021-09-02 13:28:20|1054.6|1054.4|1054.6|1054.4|1054.8|1054.6|1054.6|1054.2|0
1630589310000|2021-09-02 13:28:30|1054.8||1054.6||1054.8||1054.6||0
1630589320000|2021-09-02 13:28:40|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|0
1630589330000|2021-09-02 13:28:50|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1630589340000|2021-09-02 13:29:00|1054.2||1054.2||1054.2||1054.2||0
1630589350000|2021-09-02 13:29:10|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630589360000|2021-09-02 13:29:20|1054.2|1054.2|1054.2|1053.8|1054.2|1054.2|1054.2|1053.8|0
1630589370000|2021-09-02 13:29:30|1054|1054|1054.2|1053.8|1054.4|1054|1054|1053.8|0
1630589390000|2021-09-02 13:29:50||1054||1053.8||1054||1053.8|0
1630589400000|2021-09-02 13:30:00|1054|1053.6|1054.8|1054.4|1054.8|1054.4|1054|1053.6|0
1630589410000|2021-09-02 13:30:10|1055|1054.6|1054.8|1054.4|1055.2|1054.6|1054.6|1054.2|0
1630589420000|2021-09-02 13:30:20|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1053.8|0
1630589430000|2021-09-02 13:30:30|1054.2|1054.2|1054.6|1054.4|1054.6|1054.4|1054.2|1054.2|0
1630589440000|2021-09-02 13:30:40|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1630589450000|2021-09-02 13:30:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1630589460000|2021-09-02 13:31:00|1054|1053.6|1053.4|1052.8|1054|1053.6|1053|1052.6|0
1630589470000|2021-09-02 13:31:10|1053.2|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1630589480000|2021-09-02 13:31:20|1053.4|1053|1054.4|1053.8|1054.4|1054|1053.4|1053|0
1630589490000|2021-09-02 13:31:30|1054.2|1054|1054.2|1053.8|1054.4|1054|1054|1053.6|0
1630589500000|2021-09-02 13:31:40|1054|1053.6|1053.8|1053.4|1054|1053.8|1053.8|1053.4|0
1630589510000|2021-09-02 13:31:50|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.4|0
1630589520000|2021-09-02 13:32:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1630589530000|2021-09-02 13:32:10|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1630589540000|2021-09-02 13:32:20|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1630589550000|2021-09-02 13:32:30|1054.2|1053.8|1054.4|1053.8|1054.6|1054.2|1054.2|1053.8|0
1630589560000|2021-09-02 13:32:40|1054.2||1054||1054.4||1054||0
1630589570000|2021-09-02 13:32:50|1054.2|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630589580000|2021-09-02 13:33:00|1054|1053.6|1053.8|1053.6|1054|1053.8|1053.6|1053.4|0
1630589590000|2021-09-02 13:33:10|1053.6|1053.4|1054.2|1053.8|1054.2|1054|1053.4|1053.2|0
1630589600000|2021-09-02 13:33:20|1054.4|1054|1054.2|1053.8|1054.8|1054.4|1054.2|1053.8|0
1630589610000|2021-09-02 13:33:30|1054|1053.6|1054.6|1054.2|1054.8|1054.2|1054|1053.6|0
1630589630000|2021-09-02 13:33:50|1054.4|1054.4|1054|1053.6|1054.4|1054.4|1054|1053.6|0
1630589640000|2021-09-02 13:34:00|1053.8|1053.8|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|0
1630589650000|2021-09-02 13:34:10|1054.4|1054|1054|1053.6|1054.4|1054|1054|1053.6|0
1630589660000|2021-09-02 13:34:20|1053.8|1053.8|1054|1053.8|1054|1053.8|1053.8|1053.8|0
1630589670000|2021-09-02 13:34:30|1053.8|1053.6|1053.4|1053|1054|1053.6|1053.4|1053|0
1630589680000|2021-09-02 13:34:40|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1630589690000|2021-09-02 13:34:50|1053.4|1052.8|1053.4|1053|1053.6|1053.4|1053.2|1052.8|0
1630589700000|2021-09-02 13:35:00|1053.2|1052.8|1052.6|1052.4|1053.2|1052.8|1052.6|1052.2|0
1630589710000|2021-09-02 13:35:10|1052.4|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052|0
1630589720000|2021-09-02 13:35:20|1052.6|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|0
1630589730000|2021-09-02 13:35:30|1052.6|1052.2|1052.4|1052|1052.6|1052.4|1052.4|1051.8|0
1630589740000|2021-09-02 13:35:40|1052.6|1052.2|1053|1052.6|1053|1052.8|1052.6|1052.2|0
1630589750000|2021-09-02 13:35:50|1052.8|1052.4|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|0
1630589760000|2021-09-02 13:36:00|1053|1052.6|1053|1052.6|1053.4|1053|1052.8|1052.4|0
1630589770000|2021-09-02 13:36:10|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1630589780000|2021-09-02 13:36:20|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|0
1630589790000|2021-09-02 13:36:30|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.8|0
1630589800000|2021-09-02 13:36:40|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|0
1630589820000|2021-09-02 13:37:00|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051|0
1630589830000|2021-09-02 13:37:10|1051.4|1051.4|1051.2|1051|1051.4|1051.4|1051.2|1050.8|0
1630589840000|2021-09-02 13:37:20|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051|1050.8|0
1630589850000|2021-09-02 13:37:30|1051.2|1050.8|1051|1050.6|1051.2|1051|1051|1050.6|0
1630589860000|2021-09-02 13:37:40|1051.2|1050.4|1050.6|1050.2|1051.2|1050.4|1050.4|1050.2|0
1630589870000|2021-09-02 13:37:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|0
1630589880000|2021-09-02 13:38:00|1050.6|1050.6|1050.6|1050.2|1050.6|1050.6|1050.6|1050|0
1630589890000|2021-09-02 13:38:10|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1630589900000|2021-09-02 13:38:20|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.6|1050.4|0
1630589910000|2021-09-02 13:38:30|1050.8|1050.2|1051|1050.6|1051|1050.8|1050.6|1050.2|0
1630589920000|2021-09-02 13:38:40|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.8|1050.4|0
1630589930000|2021-09-02 13:38:50|1050.8|1050.4|1051|1050.8|1051|1050.8|1050.8|1050.4|0
1630589940000|2021-09-02 13:39:00|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.4|0
1630589950000|2021-09-02 13:39:10||1050.6||1050.6||1050.6||1050.4|0
1630589960000|2021-09-02 13:39:20|1050.6|1050.4|1050.6|1050.2|1050.6|1050.6|1050.6|1050.2|0
1630589970000|2021-09-02 13:39:30|1050.4|1050.4|1051|1050.6|1051.2|1050.6|1050.4|1050.2|0
1630589980000|2021-09-02 13:39:40|1051.2|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|0
1630590000000|2021-09-02 13:40:00|1051|1050.8|1051.6|1051.2|1051.8|1051.6|1051|1050.8|0
1630590010000|2021-09-02 13:40:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|0
1630590020000|2021-09-02 13:40:20|1051.6|1051.6|1051.4|1051|1051.8|1051.6|1051.4|1051|0
1630590030000|2021-09-02 13:40:30|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1630590050000|2021-09-02 13:40:50|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.2|1051|0
1630590060000|2021-09-02 13:41:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|0
1630590070000|2021-09-02 13:41:10|1051.6|1051.2|1051.2|1051|1051.6|1051.2|1051.2|1050.8|0
1630590080000|2021-09-02 13:41:20|1051.4|1051.2|1051.2|1050.8|1051.6|1051.2|1051|1050.6|0
1630590090000|2021-09-02 13:41:30|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1630590100000|2021-09-02 13:41:40|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|0
1630590110000|2021-09-02 13:41:50|1050.8|1050.4|1050.8|1050.6|1051|1050.6|1050.8|1050.4|0
1630590120000|2021-09-02 13:42:00|1050.6|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|0
1630590130000|2021-09-02 13:42:10|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|0
1630590140000|2021-09-02 13:42:20|1050.2|1050.2|1050.6|1050.2|1050.6|1050.2|1050.2|1050.2|0
1630590150000|2021-09-02 13:42:30|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|0
1630590160000|2021-09-02 13:42:40|1050.2||1050.4||1050.4||1050.2||0
1630590170000|2021-09-02 13:42:50|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|0
1630590180000|2021-09-02 13:43:00|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049|0
1630590190000|2021-09-02 13:43:10|1049.4|1049.2|1049.6|1049|1049.6|1049.2|1049.2|1048.8|0
1630590200000|2021-09-02 13:43:20||1049.2||1049.2||1049.2||1049.2|0
1630590210000|2021-09-02 13:43:30|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.4|0
1630590220000|2021-09-02 13:43:40|1048.8|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.2|0
1630590230000|2021-09-02 13:43:50|1049|1048.6|1049.4|1049|1049.4|1049|1049|1048.6|0
1630590240000|2021-09-02 13:44:00|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.4|1049|0
1630590250000|2021-09-02 13:44:10|1049.8|1049|1049.8|1049.2|1049.8|1049.2|1049.4|1049|0
1630590260000|2021-09-02 13:44:20|1049.4|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|0
1630590280000|2021-09-02 13:44:40|1049.8|1049.4|1049.2|1048.8|1049.8|1049.6|1049|1048.6|0
1630590290000|2021-09-02 13:44:50|1049|1049|1049.2|1048.8|1049.2|1049|1049|1048.8|0
1630590300000|2021-09-02 13:45:00|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1630590310000|2021-09-02 13:45:10|1049.8|1049.4|1050|1049.6|1050.2|1050|1049.8|1049.4|0
1630590320000|2021-09-02 13:45:20|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.6|0
1630590330000|2021-09-02 13:45:30|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1630590340000|2021-09-02 13:45:40|1049.6|1049.2|1049.8|1049.6|1049.8|1049.6|1049.6|1049.2|0
1630590350000|2021-09-02 13:45:50|1050|1049.8|1050.2|1049.6|1050.2|1049.8|1050|1049.6|0
1630590360000|2021-09-02 13:46:00|1050|1050|1050.6|1050|1050.6|1050.2|1050|1049.8|0
1630590370000|2021-09-02 13:46:10|1050.4|1050.2|1050.2|1050|1050.6|1050.2|1050.2|1049.8|0
1630590380000|2021-09-02 13:46:20|1050.4|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|0
1630590390000|2021-09-02 13:46:30|1050.4|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|0
1630590400000|2021-09-02 13:46:40|1050.4||1050.4||1050.4||1050.4||0
1630590410000|2021-09-02 13:46:50|1050.2|1050|1050.2|1049.8|1050.4|1050|1050|1049.6|0
1630590420000|2021-09-02 13:47:00|1050|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|0
1630590430000|2021-09-02 13:47:10|1050|1049.6|1049.8|1049.6|1050.2|1049.6|1049.8|1049.4|0
1630590440000|2021-09-02 13:47:20||1049.4||1049.4||1049.6||1049.4|0
1630590450000|2021-09-02 13:47:30|1049.6|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|0
1630590460000|2021-09-02 13:47:40|1049.6|1049.2|1049|1048.8|1049.6|1049.2|1049|1048.6|0
1630590470000|2021-09-02 13:47:50|1049.2|1049|1049.4|1049|1049.6|1049.2|1049.2|1049|0
1630590480000|2021-09-02 13:48:00|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|0
1630590490000|2021-09-02 13:48:10|1049|1048.6|1048.6|1048.2|1049|1048.6|1048.6|1048|0
1630590500000|2021-09-02 13:48:20|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1630590510000|2021-09-02 13:48:30|1048.4|1048|1049|1048.6|1049|1048.6|1048.2|1048|0
1630590520000|2021-09-02 13:48:40|1048.8|1048.8|1048.8|1048.4|1049|1048.8|1048.6|1048.4|0
1630590530000|2021-09-02 13:48:50|1049|1048.6|1049|1048.8|1049.2|1049|1049|1048.6|0
1630590540000|2021-09-02 13:49:00|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1630590550000|2021-09-02 13:49:10|1048.6|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|0
1630590560000|2021-09-02 13:49:20|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1630590570000|2021-09-02 13:49:30|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.4|0
1630590580000|2021-09-02 13:49:40|1049|1048.6|1049|1048.6|1049|1048.8|1049|1048.6|0
1630590590000|2021-09-02 13:49:50|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1630590600000|2021-09-02 13:50:00|1048.4|1048|1048.8|1048.6|1048.8|1048.6|1048.4|1048|0
1630590610000|2021-09-02 13:50:10|1049|1048.4|1049|1048.8|1049.4|1049|1049|1048.4|0
1630590620000|2021-09-02 13:50:20|1048.8|1048.6|1048.6|1048.2|1048.8|1048.6|1048.4|1048|0
1630590630000|2021-09-02 13:50:30|1048.4|1048|1048.4|1047.8|1048.6|1048.2|1047.8|1047.6|0
1630590640000|2021-09-02 13:50:40|1048.2|1047.6|1048.2|1047.8|1048.2|1048|1048|1047.6|0
1630590650000|2021-09-02 13:50:50|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1630590660000|2021-09-02 13:51:00|1048.2|1047.4|1048|1047.4|1048.2|1047.6|1047.8|1047.4|0
1630590670000|2021-09-02 13:51:10|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1630590680000|2021-09-02 13:51:20|1047.8|1047.4|1048.2|1047.8|1048.2|1048|1047.8|1047.4|0
1630590690000|2021-09-02 13:51:30||1048||1047.8||1048||1047.6|0
1630590700000|2021-09-02 13:51:40|1048|1047.6|1048.2|1048|1048.2|1048|1048|1047.6|0
1630590710000|2021-09-02 13:51:50|1048|1047.8|1047.8|1047.4|1048|1047.8|1047.6|1047.2|0
1630590720000|2021-09-02 13:52:00|1048|1047.6|1048.2|1047.6|1048.2|1047.8|1048|1047.6|0
1630590730000|2021-09-02 13:52:10|1048|1047.8|1048.2|1047.8|1048.4|1047.8|1048|1047.8|0
1630590740000|2021-09-02 13:52:20|1048.4|1048|1048.6|1048.2|1048.8|1048.4|1048.4|1048|0
1630590750000|2021-09-02 13:52:30|1048.4|1048|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|0
1630590760000|2021-09-02 13:52:40|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|0
1630590770000|2021-09-02 13:52:50|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|0
1630590780000|2021-09-02 13:53:00||1047.6||1047.8||1047.8||1047.6|0
1630590790000|2021-09-02 13:53:10|1048|1047.6|1048.4|1048|1048.4|1048|1048|1047.6|0
1630590800000|2021-09-02 13:53:20|1048.6|1048.2|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|0
1630590810000|2021-09-02 13:53:30|1048.2|1047.6|1048.4|1047.8|1048.4|1048|1048|1047.6|0
1630590820000|2021-09-02 13:53:40|1048.6|1048|1048.8|1048.4|1048.8|1048.4|1048.6|1048|0
1630590830000|2021-09-02 13:53:50|1049|1048.6|1049|1048.6|1049.2|1048.6|1048.8|1048.4|0
1630590840000|2021-09-02 13:54:00|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1630590850000|2021-09-02 13:54:10|1049|1048.6|1049.6|1049|1049.6|1049.2|1048.8|1048.4|0
1630590860000|2021-09-02 13:54:20|1049.8|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049|0
1630590870000|2021-09-02 13:54:30|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1630590880000|2021-09-02 13:54:40|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1630590890000|2021-09-02 13:54:50|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1630590900000|2021-09-02 13:55:00|1049.6|1049.2|1050|1049.6|1050|1049.8|1049.6|1049.2|0
1630590910000|2021-09-02 13:55:10|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|0
1630590930000|2021-09-02 13:55:30|1049.8|1049.6|1050|1049.6|1050.4|1049.8|1049.8|1049.6|0
1630590940000|2021-09-02 13:55:40|1050.2|1049.8|1050|1049.6|1050.4|1050|1050|1049.6|0
1630590950000|2021-09-02 13:55:50|1049.8|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|0
1630590960000|2021-09-02 13:56:00||1049.8||1049.6||1049.8||1049.6|0
1630590970000|2021-09-02 13:56:10|1050.2|1049.8|1049.8|1049.4|1050.2|1050|1049.8|1049.4|0
1630590980000|2021-09-02 13:56:20|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1630590990000|2021-09-02 13:56:30|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.6|0
1630591000000|2021-09-02 13:56:40|1049.8|1049.4|1049.2|1049|1049.8|1049.6|1049.2|1049|0
1630591020000|2021-09-02 13:57:00|1049.4|1048.8|1049.4|1049|1049.4|1049.2|1049.4|1048.6|0
1630591040000|2021-09-02 13:57:20|1049.2|1049.2|1049.2|1049|1049.4|1049.2|1049|1048.8|0
1630591050000|2021-09-02 13:57:30|1049|1048.8|1049.2|1049|1049.2|1049|1049|1048.6|0
1630591060000|2021-09-02 13:57:40|1049.4|1048.8|1049.6|1049.2|1049.8|1049.4|1049.4|1048.8|0
1630591070000|2021-09-02 13:57:50|1049.8|1049.4|1049.6|1049.2|1050|1049.6|1049.6|1049.2|0
1630591080000|2021-09-02 13:58:00|1049.4|1049|1049.4|1049|1049.6|1049|1049.4|1049|0
1630591090000|2021-09-02 13:58:10|1049.6|1049.2|1049.4|1049|1049.6|1049.4|1049.4|1049|0
1630591100000|2021-09-02 13:58:20|1049.2||1049.2||1049.2||1049.2||0
1630591120000|2021-09-02 13:58:40|1049.4|1049.2|1049.6|1049.4|1049.8|1049.4|1049.4|1049.2|0
1630591130000|2021-09-02 13:58:50|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|0
1630591140000|2021-09-02 13:59:00|1049.2|1049|1049.4|1049|1049.4|1049.2|1049.2|1049|0
1630591160000|2021-09-02 13:59:20|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1630591170000|2021-09-02 13:59:30|1049.2|1048.8|1049.6|1049|1050|1049.6|1049.2|1048.8|0
1630591180000|2021-09-02 13:59:40|1049.8|1049.2|1049.4|1049|1049.8|1049.4|1049.4|1049|0
1630591190000|2021-09-02 13:59:50|1049.2|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|0
1630591200000|2021-09-02 14:00:00|1049.6|1049.2|1050|1049.4|1050|1049.6|1049.6|1049.2|0
1630591210000|2021-09-02 14:00:10|1049.8|1049.6|1050.2|1049.6|1050.2|1049.6|1049.6|1049.4|0
1630591220000|2021-09-02 14:00:20|1050||1050||1050||1050||0
1630591230000|2021-09-02 14:00:30|1050.2|1049.8|1050.2|1049.8|1050.6|1050.2|1050|1049.6|0
1630591240000|2021-09-02 14:00:40|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1050.2|1049.8|0
1630591250000|2021-09-02 14:00:50|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.2|1050|0
1630591260000|2021-09-02 14:01:00|1050.4|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050|0
1630591270000|2021-09-02 14:01:10|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.2|1049.8|0
1630591280000|2021-09-02 14:01:20|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1630591290000|2021-09-02 14:01:30|1050.8|1050.4|1051.2|1050.8|1051.4|1051|1050.8|1050.4|0
1630591300000|2021-09-02 14:01:40|1051||1051||1051||1051||0
1630591310000|2021-09-02 14:01:50|1051.2|1051|1051.4|1051|1051.4|1051.2|1051|1051|0
1630591320000|2021-09-02 14:02:00|1051.6|1050.8|1051|1050.8|1051.6|1051|1051|1050.8|0
1630591330000|2021-09-02 14:02:10|1051.2|1050.6|1051|1050.6|1051.2|1051|1051|1050.6|0
1630591370000|2021-09-02 14:02:50|1050.8|1050.4|1050.2|1050|1050.8|1050.6|1050.2|1050|0
1630591380000|2021-09-02 14:03:00|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050|1049.6|0
1630591390000|2021-09-02 14:03:10|1050.4|1050|1051|1050.6|1051.2|1051|1050.4|1049.8|0
1630591400000|2021-09-02 14:03:20|1050.8||1050.8||1051.2||1050.8||0
1630591410000|2021-09-02 14:03:30|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630591420000|2021-09-02 14:03:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|0
1630591430000|2021-09-02 14:03:50||1050.4||1050.2||1050.4||1050.2|0
1630591440000|2021-09-02 14:04:00|1050.4|1050.4|1050.4|1050|1050.4|1050.4|1050.4|1050|0
1630591450000|2021-09-02 14:04:10|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|0
1630591460000|2021-09-02 14:04:20|1050.2|1050|1051|1050.4|1051|1050.6|1050.2|1049.8|0
1630591480000|2021-09-02 14:04:40|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050.2|0
1630591490000|2021-09-02 14:04:50|1050.4|1050.4|1050.8|1050.4|1050.8|1050.6|1050.4|1050.2|0
1630591500000|2021-09-02 14:05:00||1050.6||1050.4||1050.6||1050.4|0
1630591510000|2021-09-02 14:05:10|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1630591520000|2021-09-02 14:05:20|1051.2|1050.8|1051.2|1050.8|1051.4|1051.2|1051|1050.6|0
1630591530000|2021-09-02 14:05:30|1051|1051|1051.2|1050.6|1051.4|1051|1051|1050.6|0
1630591540000|2021-09-02 14:05:40|1051|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1630591560000|2021-09-02 14:06:00|1051.2|1050.8|1051.8|1051.4|1051.8|1051.4|1051.2|1050.8|0
1630591570000|2021-09-02 14:06:10|1052|1051.6|1052|1051.4|1052.2|1051.8|1051.8|1051.4|0
1630591580000|2021-09-02 14:06:20|1051.8|1051.2|1051.6|1051.4|1051.8|1051.4|1051.4|1051.2|0
1630591590000|2021-09-02 14:06:30|1051.4|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|0
1630591600000|2021-09-02 14:06:40|1052|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.4|0
1630591610000|2021-09-02 14:06:50|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1630591620000|2021-09-02 14:07:00|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1630591630000|2021-09-02 14:07:10|1051.8|1051.4|1051.6|1051.4|1051.8|1051.6|1051.6|1051.4|0
1630591640000|2021-09-02 14:07:20|1051.4|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051.2|0
1630591680000|2021-09-02 14:08:00|1051.2|1051|1051.2|1050.8|1051.2|1051|1051|1050.8|0
1630591700000|2021-09-02 14:08:20|1051|1050.6|1050.8|1050.6|1051.6|1051.4|1050.8|1050.6|0
1630591710000|2021-09-02 14:08:30|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|0
1630591730000|2021-09-02 14:08:50|1051.2|1050.8|1051.4|1051|1051.6|1051.2|1051|1050.8|0
1630591740000|2021-09-02 14:09:00|1051.6|1051.2|1051.8|1051.4|1052|1051.4|1051.6|1051.2|0
1630591750000|2021-09-02 14:09:10|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051.2|0
1630591770000|2021-09-02 14:09:30|1051.2|1051|1051.2|1051|1051.4|1051|1051.2|1051|0
1630591780000|2021-09-02 14:09:40|1051.4||1051.4||1051.4||1051.4||0
1630591790000|2021-09-02 14:09:50|1051.2||1051.2||1051.2||1051.2||0
1630591810000|2021-09-02 14:10:10|1051|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1630591820000|2021-09-02 14:10:20|1050.8|1050.4|1050.6|1050.4|1050.8|1050.6|1050.6|1050.4|0
1630591830000|2021-09-02 14:10:30|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|0
1630591840000|2021-09-02 14:10:40|1050.2||1050.2||1050.2||1050.2||0
1630591850000|2021-09-02 14:10:50|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|0
1630591860000|2021-09-02 14:11:00|1050.2|1049.8|1050.4|1050.2|1050.4|1050.2|1049.8|1049.4|0
1630591870000|2021-09-02 14:11:10|1050.6|1050|1050.6|1050.2|1051|1050.6|1050.4|1050|0
1630591880000|2021-09-02 14:11:20|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|0
1630591890000|2021-09-02 14:11:30|1050.2|1050.2|1050.8|1050.4|1050.8|1050.4|1050.2|1050.2|0
1630591900000|2021-09-02 14:11:40|1050.6|1050.2|1050.2|1050|1050.6|1050.2|1050.2|1050|0
1630591920000|2021-09-02 14:12:00|1050.4|1050.2|1051|1050.6|1051|1050.8|1050.4|1050.2|0
1630591930000|2021-09-02 14:12:10|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1630591940000|2021-09-02 14:12:20|1051|1050.6|1050.6|1050.4|1051|1050.6|1050.6|1050.4|0
1630591950000|2021-09-02 14:12:30|1050.4|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050|0
1630591960000|2021-09-02 14:12:40|1050.4|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|0
1630591970000|2021-09-02 14:12:50||1050.4||1050.2||1050.4||1050.2|0
1630591980000|2021-09-02 14:13:00|1050.4|1050.4|1050.4|1050|1050.4|1050.4|1050.2|1049.8|0
1630591990000|2021-09-02 14:13:10|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1630592010000|2021-09-02 14:13:30|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|0
1630592020000|2021-09-02 14:13:40|1049.6|1049.2|1050|1049.4|1050|1049.6|1049.6|1049.2|0
1630592030000|2021-09-02 14:13:50|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1630592040000|2021-09-02 14:14:00||1049.4||1049.6||1049.8||1049.4|0
1630592050000|2021-09-02 14:14:10|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.6|0
1630592060000|2021-09-02 14:14:20|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050.2|1049.8|0
1630592070000|2021-09-02 14:14:30|1050|1050|1050.4|1050.2|1050.6|1050.2|1050|1050|0
1630592080000|2021-09-02 14:14:40|1050.2|1050|1049.8|1049.4|1050.4|1050.2|1049.6|1049.4|0
1630592090000|2021-09-02 14:14:50||1049.6||1049.4||1049.6||1049.4|0
1630592100000|2021-09-02 14:15:00|1050|1049.6|1050.6|1050|1050.6|1050|1050|1049.4|0
1630592110000|2021-09-02 14:15:10|1050.8|1050.2|1050.8|1050.4|1050.8|1050.4|1050.8|1050.2|0
1630592120000|2021-09-02 14:15:20|1051|1050.2|1050.8|1050.4|1051|1050.6|1050.8|1050.2|0
1630592130000|2021-09-02 14:15:30|1050.6||1050.8||1050.8||1050.6||0
1630592140000|2021-09-02 14:15:40|1050.4|1050.2|1050.4|1050|1050.8|1050.2|1050.2|1049.8|0
1630592160000|2021-09-02 14:16:00||1050.2||1050||1050.2||1050|0
1630592170000|2021-09-02 14:16:10|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630592190000|2021-09-02 14:16:30||1050.2||1050.4||1050.4||1050.2|0
1630592200000|2021-09-02 14:16:40||1050.2||1050.2||1050.4||1050.2|0
1630592210000|2021-09-02 14:16:50|1050.6||1050.4||1050.6||1050.4||0
1630592220000|2021-09-02 14:17:00|1050.6|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|0
1630592230000|2021-09-02 14:17:10|1050.6|1050.4|1051.2|1050.6|1051.2|1050.6|1050.6|1050.2|0
1630592240000|2021-09-02 14:17:20|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.8|0
1630592250000|2021-09-02 14:17:30|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1050.8|0
1630592260000|2021-09-02 14:17:40|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1630592270000|2021-09-02 14:17:50|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1630592280000|2021-09-02 14:18:00|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1630592290000|2021-09-02 14:18:10||1051.6||1051.4||1051.6||1051.4|0
1630592300000|2021-09-02 14:18:20|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|0
1630592310000|2021-09-02 14:18:30|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|0
1630592320000|2021-09-02 14:18:40|1051.4|1051|1051|1050.6|1051.4|1051|1051|1050.6|0
1630592330000|2021-09-02 14:18:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1630592340000|2021-09-02 14:19:00|1051|1051|1051.2|1051|1051.2|1051|1051|1050.6|0
1630592350000|2021-09-02 14:19:10|1051.4|1050.8|1051.2|1051|1051.6|1051.2|1051.2|1050.8|0
1630592360000|2021-09-02 14:19:20||1050.8||1050.8||1050.8||1050.8|0
1630592390000|2021-09-02 14:19:50|1051|1050.6|1050.8|1050.6|1051.2|1050.6|1050.8|1050.4|0
1630592400000|2021-09-02 14:20:00|1051|1050.8|1051.6|1051|1051.6|1051.2|1051|1050.8|0
1630592410000|2021-09-02 14:20:10|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|0
1630592420000|2021-09-02 14:20:20|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1630592430000|2021-09-02 14:20:30|1051.6|1051.2|1051|1050.6|1051.6|1051.2|1051|1050.6|0
1630592440000|2021-09-02 14:20:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|0
1630592450000|2021-09-02 14:20:50||1050.6||1050.4||1050.6||1050.4|0
1630592460000|2021-09-02 14:21:00|1050.6|1050.2|1050.4|1050|1050.6|1050.4|1050.4|1050|0
1630592470000|2021-09-02 14:21:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|0
1630592480000|2021-09-02 14:21:20|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.2|0
1630592490000|2021-09-02 14:21:30|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.8|1050.6|0
1630592500000|2021-09-02 14:21:40|1050.8|1050.8|1051.6|1051.2|1051.6|1051.2|1050.8|1050.8|0
1630592510000|2021-09-02 14:21:50|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.4|1051|0
1630592520000|2021-09-02 14:22:00|1051.4||1051.4||1051.4||1051.4||0
1630592530000|2021-09-02 14:22:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|0
1630592540000|2021-09-02 14:22:20|1051.2||1051.2||1051.2||1051.2||0
1630592560000|2021-09-02 14:22:40|1051.4|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|0
1630592570000|2021-09-02 14:22:50|1051.8|1051.4|1051.8|1051.6|1052|1051.6|1051.8|1051.4|0
1630592580000|2021-09-02 14:23:00|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1630592590000|2021-09-02 14:23:10|1052||1052||1052||1052||0
1630592600000|2021-09-02 14:23:20|1052.2|1051.6|1051.8|1051.4|1052.2|1051.6|1051.8|1051.4|0
1630592610000|2021-09-02 14:23:30|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1630592640000|2021-09-02 14:24:00||1051.8||1051.6||1051.8||1051.6|0
1630592650000|2021-09-02 14:24:10|1052.2|1051.8|1052.4|1052|1052.4|1052.2|1052.2|1051.8|0
1630592670000|2021-09-02 14:24:30|1052.6|1052.2|1052.4|1052.2|1052.8|1052.4|1052.4|1052.2|0
1630592680000|2021-09-02 14:24:40|1052.2|1052|1052.2|1052|1052.2|1052|1052.2|1052|0
1630592700000|2021-09-02 14:25:00|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.4|1051.8|0
1630592730000|2021-09-02 14:25:30|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.8|0
1630592740000|2021-09-02 14:25:40|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1630592750000|2021-09-02 14:25:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1630592760000|2021-09-02 14:26:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1630592790000|2021-09-02 14:26:30|1053|1052.6|1052.4|1052.2|1053|1052.6|1052.4|1052.2|0
1630592810000|2021-09-02 14:26:50|1052.6|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630592820000|2021-09-02 14:27:00|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630592830000|2021-09-02 14:27:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.2|0
1630592850000|2021-09-02 14:27:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1630592880000|2021-09-02 14:28:00|1052.4|1052.4|1052.2|1051.8|1052.4|1052.4|1052.2|1051.8|0
1630592890000|2021-09-02 14:28:10|1052.4|1052|1052.6|1052.2|1052.6|1052.4|1052.4|1052|0
1630592900000|2021-09-02 14:28:20|1052.8|1052.4|1052.6|1052.4|1053|1052.6|1052.6|1052.2|0
1630592910000|2021-09-02 14:28:30|1052.4|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052.2|0
1630592920000|2021-09-02 14:28:40|1052.6|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630592930000|2021-09-02 14:28:50|1052.4|1052|1052|1051.8|1052.6|1052|1052|1051.8|0
1630592940000|2021-09-02 14:29:00|1052.2|1051.6|1052.4|1052|1052.4|1052.2|1052.2|1051.6|0
1630592950000|2021-09-02 14:29:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1630592960000|2021-09-02 14:29:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1630592980000|2021-09-02 14:29:40|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1630592990000|2021-09-02 14:29:50|1053|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1630593000000|2021-09-02 14:30:00||1052.8||1052.6||1052.8||1052.6|0
1630593010000|2021-09-02 14:30:10|1053.2||1053.2||1053.2||1053||0
1630593020000|2021-09-02 14:30:20|1053.4|1052.8|1053.4|1053|1053.6|1053.2|1053.4|1052.8|0
1630593030000|2021-09-02 14:30:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1630593040000|2021-09-02 14:30:40|1053||1053.2||1053.2||1053||0
1630593050000|2021-09-02 14:30:50||1053||1052.8||1053||1052.8|0
1630593060000|2021-09-02 14:31:00|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.2|1052.8|0
1630593070000|2021-09-02 14:31:10|1053.6|1053.2|1053.6|1053.2|1053.8|1053.6|1053.4|1053.2|0
1630593080000|2021-09-02 14:31:20|1053.4||1053.4||1053.6||1053.4||0
1630593090000|2021-09-02 14:31:30|1053.6||1053.4||1053.6||1053.4||0
1630593100000|2021-09-02 14:31:40|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|0
1630593110000|2021-09-02 14:31:50||1053.2||1053.2||1053.2||1053.2|0
1630593120000|2021-09-02 14:32:00|1053.2|1053|1053.2|1053|1053.4|1053.2|1053.2|1053|0
1630593130000|2021-09-02 14:32:10|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|0
1630593140000|2021-09-02 14:32:20|1053.2|1053.2|1053.6|1053.2|1053.8|1053.4|1053.2|1053.2|0
1630593150000|2021-09-02 14:32:30||1053.4||1053.2||1053.4||1053.2|0
1630593160000|2021-09-02 14:32:40||1053.4||1053.2||1053.4||1053.2|0
1630593190000|2021-09-02 14:33:10|1053.4|1053.4|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|0
1630593200000|2021-09-02 14:33:20|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|0
1630593210000|2021-09-02 14:33:30|1053.4|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|0
1630593220000|2021-09-02 14:33:40|1053.4||1053.4||1053.4||1053.4||0
1630593230000|2021-09-02 14:33:50|1053.2|1053|1053.8|1053.4|1054.2|1054|1053.2|1053|0
1630593240000|2021-09-02 14:34:00|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|0
1630593250000|2021-09-02 14:34:10|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.2|1054|0
1630593260000|2021-09-02 14:34:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1630593270000|2021-09-02 14:34:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|0
1630593280000|2021-09-02 14:34:40|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|0
1630593290000|2021-09-02 14:34:50|1054.4|1054.2|1054.4|1054.2|1054.8|1054.2|1054.4|1054.2|0
1630593320000|2021-09-02 14:35:20|1054.6|1054.4|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|0
1630593330000|2021-09-02 14:35:30|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630593340000|2021-09-02 14:35:40|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1053.8|0
1630593350000|2021-09-02 14:35:50|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630593360000|2021-09-02 14:36:00||1054||1054||1054||1053.8|0
1630593370000|2021-09-02 14:36:10||1053.8||1053.8||1053.8||1053.8|0
1630593380000|2021-09-02 14:36:20|1054|1054|1054|1053.8|1054|1054|1054|1053.8|0
1630593390000|2021-09-02 14:36:30||1053.6||1053.6||1053.8||1053.6|0
1630593400000|2021-09-02 14:36:40|1054.2|1053.8|1054.2|1054|1054.4|1054|1054.2|1053.8|0
1630593430000|2021-09-02 14:37:10|1054.4|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|0
1630593440000|2021-09-02 14:37:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.2|0
1630593450000|2021-09-02 14:37:30||1054.6||1054.4||1054.6||1054.4|0
1630593460000|2021-09-02 14:37:40||1054.6||1054.4||1054.6||1054.4|0
1630593470000|2021-09-02 14:37:50||1054.6||1054.6||1054.6||1054.4|0
1630593480000|2021-09-02 14:38:00|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|0
1630593490000|2021-09-02 14:38:10||1054.6||1054.6||1054.6||1054.6|0
1630593510000|2021-09-02 14:38:30|1055|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.6|0
1630593520000|2021-09-02 14:38:40|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1630593530000|2021-09-02 14:38:50|1055.4|1055.4|1055.8|1055.4|1055.8|1055.4|1055.4|1055.2|0
1630593540000|2021-09-02 14:39:00|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|0
1630593560000|2021-09-02 14:39:20|1055.8|1055.4|1055.6|1055.2|1056|1055.4|1055.6|1055.2|0
1630593570000|2021-09-02 14:39:30|1055.4|1055|1055|1054.6|1055.4|1055|1055|1054.6|0
1630593580000|2021-09-02 14:39:40|1055.2||1055||1055.2||1055||0
1630593590000|2021-09-02 14:39:50|1054.8||1055||1055||1054.8||0
1630593600000|2021-09-02 14:40:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|0
1630593610000|2021-09-02 14:40:10|1054.6|1054.6|1054.6|1054.2|1054.6|1054.6|1054.6|1054.2|0
1630593620000|2021-09-02 14:40:20||1054.4||1054.2||1054.4||1054.2|0
1630593630000|2021-09-02 14:40:30|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.4|1054|0
1630593640000|2021-09-02 14:40:40||1054||1054||1054||1054|0
1630593650000|2021-09-02 14:40:50|1054.2|1054.2|1054.4|1054.2|1054.4|1054.2|1054.2|1054.2|0
1630593660000|2021-09-02 14:41:00|1054.6||1054.6||1054.6||1054.4||0
1630593670000|2021-09-02 14:41:10|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1630593700000|2021-09-02 14:41:40|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1630593710000|2021-09-02 14:41:50|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|0
1630593720000|2021-09-02 14:42:00|1054.4||1054.4||1054.4||1054.4||0
1630593730000|2021-09-02 14:42:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1630593740000|2021-09-02 14:42:20||1054||1054||1054||1054|0
1630593750000|2021-09-02 14:42:30|1054.4|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630593760000|2021-09-02 14:42:40||1054||1053.8||1054||1053.8|0
1630593770000|2021-09-02 14:42:50||1054||1053.8||1054||1053.8|0
1630593780000|2021-09-02 14:43:00|1054.4|1054|1055|1054.6|1055|1054.8|1054.4|1054|0
1630593790000|2021-09-02 14:43:10|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1630593850000|2021-09-02 14:44:10|1055|1054.6|1055.4|1055|1055.4|1055|1054.8|1054.6|0
1630593860000|2021-09-02 14:44:20|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|0
1630593870000|2021-09-02 14:44:30|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1630593880000|2021-09-02 14:44:40|1055.4|1055|1055.2|1055|1055.4|1055.2|1055.2|1054.8|0
1630593890000|2021-09-02 14:44:50|1055.4|1054.8|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1630593900000|2021-09-02 14:45:00|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|0
1630593910000|2021-09-02 14:45:10|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|0
1630593920000|2021-09-02 14:45:20|1055|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.8|0
1630593930000|2021-09-02 14:45:30|1055.4|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|0
1630593940000|2021-09-02 14:45:40|1055|1055|1055.2|1055|1055.2|1055|1055|1055|0
1630593960000|2021-09-02 14:46:00|1055|1054.8|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|0
1630593970000|2021-09-02 14:46:10|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1054|0
1630593980000|2021-09-02 14:46:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1630593990000|2021-09-02 14:46:30|1054.4|1054|1054.2|1053.8|1054.4|1054|1054|1053.8|0
1630594000000|2021-09-02 14:46:40|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630594010000|2021-09-02 14:46:50|1054||1054||1054||1054||0
1630594020000|2021-09-02 14:47:00|1054.2|1053.6|1054.2|1053.8|1054.4|1054|1054|1053.6|0
1630594030000|2021-09-02 14:47:10|1054|1053.6|1054|1053.6|1054.2|1053.6|1053.8|1053.6|0
1630594040000|2021-09-02 14:47:20|1053.6|1053.4|1054|1053.6|1054|1053.6|1053.6|1053.2|0
1630594070000|2021-09-02 14:47:50|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.8|0
1630594110000|2021-09-02 14:48:30|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|0
1630594130000|2021-09-02 14:48:50|1054.2|1054.2|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|0
1630594140000|2021-09-02 14:49:00|1054|1053.6|1054.4|1054|1054.4|1054.2|1054|1053.6|0
1630594150000|2021-09-02 14:49:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1630594160000|2021-09-02 14:49:20||1054||1053.8||1054||1053.8|0
1630594180000|2021-09-02 14:49:40|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|0
1630594190000|2021-09-02 14:49:50|1053.8||1053.8||1053.8||1053.8||0
1630594200000|2021-09-02 14:50:00||1053.4||1053.6||1053.6||1053.4|0
1630594220000|2021-09-02 14:50:20|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1630594230000|2021-09-02 14:50:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1630594240000|2021-09-02 14:50:40|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1630594260000|2021-09-02 14:51:00|1054.4|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|0
1630594270000|2021-09-02 14:51:10|1054.4|1054|1054.6|1054.2|1054.8|1054.4|1054.4|1054|0
1630594280000|2021-09-02 14:51:20|1054.4|1054.4|1054.4|1054|1054.4|1054.4|1054.2|1054|0
1630594290000|2021-09-02 14:51:30|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|0
1630594300000|2021-09-02 14:51:40|1054.6||1054.6||1054.6||1054.4||0
1630594310000|2021-09-02 14:51:50||1054.4||1054.4||1054.4||1054.2|0
1630594330000|2021-09-02 14:52:10|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|0
1630594350000|2021-09-02 14:52:30||1054.4||1054.2||1054.4||1054.2|0
1630594360000|2021-09-02 14:52:40|1054.4||1054.4||1054.4||1054.4||0
1630594380000|2021-09-02 14:53:00|1054.6|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|0
1630594390000|2021-09-02 14:53:10|1054.4||1054.4||1054.6||1054.4||0
1630594400000|2021-09-02 14:53:20|1054.6||1054.4||1054.6||1054.4||0
1630594410000|2021-09-02 14:53:30|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|0
1630594420000|2021-09-02 14:53:40|1054.4||1054.4||1054.4||1054.4||0
1630594490000|2021-09-02 14:54:50|1054.2|1054|1054.2|1053.8|1054.2|1054|1054.2|1053.8|0
1630594500000|2021-09-02 14:55:00|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1053.8|0
1630594510000|2021-09-02 14:55:10|1054.6|1054.2|1054.8|1054.4|1055|1054.6|1054.6|1054.2|0
1630594520000|2021-09-02 14:55:20|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|0
1630594530000|2021-09-02 14:55:30|1055.2|1054.6|1055.2|1054.8|1055.2|1055|1055.2|1054.6|0
1630594540000|2021-09-02 14:55:40|1055||1055||1055||1055||0
1630594560000|2021-09-02 14:56:00|1055.2|1055|1055.4|1055|1055.6|1055.2|1055|1054.8|0
1630594570000|2021-09-02 14:56:10|1055.2|1055.2|1055.4|1055|1055.4|1055.2|1055.2|1055|0
1630594580000|2021-09-02 14:56:20|1055.6|1055.2|1055.6|1055.4|1055.8|1055.4|1055.4|1055.2|0
1630594590000|2021-09-02 14:56:30|1055.4|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|0
1630594600000|2021-09-02 14:56:40|1055.6|1055.6|1055.6|1055.2|1055.8|1055.6|1055.4|1055.2|0
1630594610000|2021-09-02 14:56:50|1055.4||1055.4||1055.6||1055.4||0
1630594620000|2021-09-02 14:57:00|1055.6||1055.4||1055.6||1055.4||0
1630594630000|2021-09-02 14:57:10|1055.2|1055|1055|1054.8|1055.4|1055|1055|1054.8|0
1630594640000|2021-09-02 14:57:20|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.6|1054.4|0
1630594650000|2021-09-02 14:57:30|1054.6|1054.4|1054.8|1054.6|1054.8|1054.6|1054.6|1054.4|0
1630594660000|2021-09-02 14:57:40|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1630594670000|2021-09-02 14:57:50|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1630594680000|2021-09-02 14:58:00|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1630594690000|2021-09-02 14:58:10|1055|1055|1055.6|1055.2|1055.6|1055.4|1055|1054.8|0
1630594700000|2021-09-02 14:58:20|1055.4||1055.4||1055.4||1055.4||0
1630594710000|2021-09-02 14:58:30|1055.6||1055.6||1055.6||1055.4||0
1630594720000|2021-09-02 14:58:40||1055.4||1055.2||1055.4||1055.2|0
1630594740000|2021-09-02 14:59:00|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.2|0
1630594750000|2021-09-02 14:59:10||1055.2||1055.4||1055.4||1055.2|0
1630594760000|2021-09-02 14:59:20|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1054.8|0
1630594770000|2021-09-02 14:59:30|1055.6|1055.2|1055.4|1055.2|1055.6|1055.4|1055.4|1055.2|0
1630594780000|2021-09-02 14:59:40|1055.2|1055|1055.2|1055|1055.2|1055.2|1055.2|1055|0
1630594790000|2021-09-02 14:59:50||1054.8||1054.8||1054.8||1054.8|0
1630594800000|2021-09-02 15:00:00|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.4|1054.8|0
1630594810000|2021-09-02 15:00:10|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1630594820000|2021-09-02 15:00:20|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|0
1630594830000|2021-09-02 15:00:30|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.2|1055|0
1630594850000|2021-09-02 15:00:50|1055.2|1055.2|1055.2|1055|1055.4|1055.2|1055.2|1055|0
1630594860000|2021-09-02 15:01:00|1055.4|1055.2|1056|1055.6|1056|1055.6|1055.4|1055.2|0
1630594870000|2021-09-02 15:01:10|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|0
1630594880000|2021-09-02 15:01:20|1056||1056||1056||1056||0
1630594890000|2021-09-02 15:01:30|1055.8|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.6|0
1630594900000|2021-09-02 15:01:40|1055.8||1055.8||1056||1055.8||0
1630594920000|2021-09-02 15:02:00|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|0
1630594930000|2021-09-02 15:02:10|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1630594940000|2021-09-02 15:02:20|1055.8|1055.8|1055.8|1055.6|1056|1055.8|1055.8|1055.6|0
1630594970000|2021-09-02 15:02:50|1056|1055.8|1056.2|1056|1056.2|1056|1056|1055.8|0
1630594990000|2021-09-02 15:03:10|1056.4|1056.2|1056.2|1056|1056.4|1056.2|1056.2|1056|0
1630595000000|2021-09-02 15:03:20|1056.4||1056.2||1056.4||1056.2||0
1630595020000|2021-09-02 15:03:40|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|0
1630595030000|2021-09-02 15:03:50|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1630595040000|2021-09-02 15:04:00|1056.2|1056.2|1056.2|1056|1056.4|1056.2|1056.2|1056|0
1630595050000|2021-09-02 15:04:10|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|0
1630595070000|2021-09-02 15:04:30||1056||1055.8||1056||1055.8|0
1630595080000|2021-09-02 15:04:40|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.4|1055.8|0
1630595090000|2021-09-02 15:04:50|1056.2|1055.8|1056.2|1055.8|1056.4|1055.8|1056.2|1055.8|0
1630595100000|2021-09-02 15:05:00|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.2|1055.8|0
1630595110000|2021-09-02 15:05:10|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1630595120000|2021-09-02 15:05:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1630595130000|2021-09-02 15:05:30|1056.4|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1056|0
1630595140000|2021-09-02 15:05:40|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.2|1056|0
1630595160000|2021-09-02 15:06:00||1056.4||1056.2||1056.4||1056.2|0
1630595170000|2021-09-02 15:06:10||1056.4||1056.2||1056.4||1056.2|0
1630595180000|2021-09-02 15:06:20|1056.8|1056.4|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|0
1630595200000|2021-09-02 15:06:40|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1630595210000|2021-09-02 15:06:50|1057.2|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.6|0
1630595220000|2021-09-02 15:07:00|1057.2|1057|1057.4|1057|1057.4|1057.2|1057.2|1056.8|0
1630595230000|2021-09-02 15:07:10|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057|0
1630595240000|2021-09-02 15:07:20|1057.6|1057.2|1057.4|1057|1057.8|1057.2|1057.2|1056.8|0
1630595250000|2021-09-02 15:07:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1630595260000|2021-09-02 15:07:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|0
1630595270000|2021-09-02 15:07:50|1057.6||1057.6||1057.6||1057.6||0
1630595280000|2021-09-02 15:08:00|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|0
1630595290000|2021-09-02 15:08:10|1057.8|1057.4|1057.4|1057.2|1057.8|1057.4|1057.4|1057.2|0
1630595310000|2021-09-02 15:08:30|1057.2|1057|1057.2|1057|1057.2|1057|1057.2|1057|0
1630595320000|2021-09-02 15:08:40|1057.4||1057.4||1057.4||1057.2||0
1630595330000|2021-09-02 15:08:50|1057.2|1056.8|1056.8|1056.6|1057.2|1056.8|1056.8|1056.6|0
1630595340000|2021-09-02 15:09:00|1057|1056.4|1057|1056.6|1057|1056.6|1057|1056.4|0
1630595350000|2021-09-02 15:09:10|1056.8||1056.8||1056.8||1056.8||0
1630595360000|2021-09-02 15:09:20|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1056.8|1056.8|0
1630595370000|2021-09-02 15:09:30|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1630595380000|2021-09-02 15:09:40|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1630595390000|2021-09-02 15:09:50|1056.6|1056.2|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|0
1630595400000|2021-09-02 15:10:00|1056.4|1056|1056.2|1055.8|1056.4|1056|1056|1055.8|0
1630595410000|2021-09-02 15:10:10|1056|1056|1056.6|1056.2|1056.8|1056.4|1056|1056|0
1630595420000|2021-09-02 15:10:20|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1630595430000|2021-09-02 15:10:30||1056.8||1056.6||1056.8||1056.6|0
1630595440000|2021-09-02 15:10:40|1056.8|1056.8|1056.8|1056.6|1057|1056.8|1056.8|1056.4|0
1630595450000|2021-09-02 15:10:50|1056.6|1056.4|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|0
1630595460000|2021-09-02 15:11:00|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1630595480000|2021-09-02 15:11:20|1056.6|1056.6|1056.8|1056.6|1056.8|1056.6|1056.6|1056.6|0
1630595490000|2021-09-02 15:11:30|1056.6|1056.4|1056.2|1055.8|1056.6|1056.4|1056.2|1055.8|0
1630595500000|2021-09-02 15:11:40|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.2|1056|0
1630595510000|2021-09-02 15:11:50|1056.2||1056.4||1056.4||1056.2||0
1630595520000|2021-09-02 15:12:00|1056.2||1056.2||1056.4||1056.2||0
1630595540000|2021-09-02 15:12:20|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.6|0
1630595550000|2021-09-02 15:12:30||1055.8||1055.6||1055.8||1055.6|0
1630595570000|2021-09-02 15:12:50||1055.8||1055.8||1055.8||1055.8|0
1630595590000|2021-09-02 15:13:10|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.8|1055.2|0
1630595630000|2021-09-02 15:13:50|1055.6|1055.6|1055.8|1055.6|1055.8|1055.6|1055.6|1055.4|0
1630595640000|2021-09-02 15:14:00|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|0
1630595680000|2021-09-02 15:14:40|1056|1056|1056.2|1056|1056.2|1056|1056|1056|0
1630595690000|2021-09-02 15:14:50||1055.8||1056||1056||1055.8|0
1630595710000|2021-09-02 15:15:10|1056|1055.8|1055.8|1055.6|1056.2|1056|1055.8|1055.4|0
1630595720000|2021-09-02 15:15:20|1055.6|1055.4|1056|1055.8|1056|1055.8|1055.6|1055.4|0
1630595730000|2021-09-02 15:15:30|1055.8|1055.6|1056|1055.8|1056.2|1055.8|1055.8|1055.6|0
1630595750000|2021-09-02 15:15:50|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1630595760000|2021-09-02 15:16:00|1056.2|1056.2|1056.4|1056|1056.4|1056.2|1056.2|1055.8|0
1630595780000|2021-09-02 15:16:20|1056.2||1056.2||1056.2||1056.2||0
1630595790000|2021-09-02 15:16:30|1056|1055.8|1056|1055.8|1056|1055.8|1056|1055.6|0
1630595800000|2021-09-02 15:16:40|1055.8|1055.6|1056|1055.6|1056.2|1055.8|1055.8|1055.4|0
1630595820000|2021-09-02 15:17:00||1055.8||1055.6||1055.8||1055.6|0
1630595830000|2021-09-02 15:17:10|1055.8||1055.8||1055.8||1055.8||0
1630595840000|2021-09-02 15:17:20|1056|1055.8|1056|1055.8|1056|1055.8|1056|1055.6|0
1630595850000|2021-09-02 15:17:30|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1630595870000|2021-09-02 15:17:50|1056.2||1056.2||1056.2||1056.2||0
1630595880000|2021-09-02 15:18:00|1056|1055.8|1055.8|1055.6|1056.2|1056|1055.8|1055.4|0
1630595890000|2021-09-02 15:18:10|1056|1055.8|1056|1055.8|1056.8|1056.4|1056|1055.8|0
1630595900000|2021-09-02 15:18:20|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1630595910000|2021-09-02 15:18:30|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|0
1630595920000|2021-09-02 15:18:40|1056|1055.4|1056.2|1055.8|1056.2|1055.8|1056|1055.4|0
1630595930000|2021-09-02 15:18:50|1056|1056|1056|1055.8|1056.2|1056|1056|1055.8|0
1630595940000|2021-09-02 15:19:00|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|0
1630595950000|2021-09-02 15:19:10|1056|1055.6|1055.6|1055.4|1056|1055.8|1055.6|1055.2|0
1630595960000|2021-09-02 15:19:20|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1630596000000|2021-09-02 15:20:00|1055.8|1055.8|1055.8|1055.6|1055.8|1055.8|1055.8|1055.6|0
1630596020000|2021-09-02 15:20:20|1056|1055.4|1056|1055.6|1056|1055.8|1056|1055.4|0
1630596030000|2021-09-02 15:20:30|1055.8||1055.8||1055.8||1055.8||0
1630596050000|2021-09-02 15:20:50|1056|1055.8|1056|1055.8|1056.2|1055.8|1056|1055.8|0
1630596060000|2021-09-02 15:21:00|1056.2|1056|1056.2|1055.8|1056.2|1056|1056.2|1055.8|0
1630596090000|2021-09-02 15:21:30|1056||1056||1056||1056||0
1630596100000|2021-09-02 15:21:40|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|0
1630596110000|2021-09-02 15:21:50|1056|1055.6|1056|1055.4|1056|1055.6|1055.6|1055.2|0
1630596120000|2021-09-02 15:22:00||1055.6||1055.8||1055.8||1055.6|0
1630596130000|2021-09-02 15:22:10|1055.8|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.6|0
1630596140000|2021-09-02 15:22:20|1056|1055.8|1056|1055.8|1056|1055.8|1056|1055.6|0
1630596160000|2021-09-02 15:22:40||1055.6||1055.8||1055.8||1055.6|0
1630596180000|2021-09-02 15:23:00|1056.2|1056|1056|1055.8|1056.2|1056|1056|1055.6|0
1630596210000|2021-09-02 15:23:30|1056.2|1056|1056.2|1056|1056.2|1056|1056.2|1055.8|0
1630596240000|2021-09-02 15:24:00||1055.8||1056||1056||1055.8|0
1630596250000|2021-09-02 15:24:10|1056|1055.8|1056|1055.8|1056.2|1055.8|1056|1055.8|0
1630596260000|2021-09-02 15:24:20||1055.6||1055.8||1055.8||1055.6|0
1630596280000|2021-09-02 15:24:40||1055.6||1055.8||1055.8||1055.6|0
1630596290000|2021-09-02 15:24:50||1055.6||1055.6||1055.6||1055.6|0
1630596300000|2021-09-02 15:25:00|1056.2|1055.8|1056|1055.8|1056.2|1055.8|1056|1055.6|0
1630596310000|2021-09-02 15:25:10|1056.2||1056.2||1056.2||1056.2||0
1630596320000|2021-09-02 15:25:20|1056||1056||1056||1056||0
1630596330000|2021-09-02 15:25:30|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1055.8|0
1630596340000|2021-09-02 15:25:40|1056.4|1056|1056.2|1056|1056.4|1056.2|1056.2|1056|0
1630596350000|2021-09-02 15:25:50|1056.4|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056|0
1630596360000|2021-09-02 15:26:00|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1630596380000|2021-09-02 15:26:20|1056.4||1056.4||1056.4||1056.4||0
1630596390000|2021-09-02 15:26:30||1056||1056.2||1056.2||1056|0
1630596410000|2021-09-02 15:26:50||1056||1056.2||1056.2||1056|0
1630596430000|2021-09-02 15:27:10||1056||1056||1056.2||1056|0
1630596440000|2021-09-02 15:27:20|1056.2|1056.2|1056.4|1056.2|1056.4|1056.2|1056.2|1056.2|0
1630596450000|2021-09-02 15:27:30|1056.6||1056.4||1056.6||1056.4||0
1630596460000|2021-09-02 15:27:40|1056.2|1056|1056.4|1056.2|1056.4|1056.2|1056.2|1056|0
1630596480000|2021-09-02 15:28:00||1056||1056.2||1056.2||1056|0
1630596490000|2021-09-02 15:28:10|1056.6||1056.4||1056.6||1056.4||0
1630596520000|2021-09-02 15:28:40|1056.6|1056.4|1056.4|1056.2|1056.6|1056.4|1056.4|1056.2|0
1630596530000|2021-09-02 15:28:50|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|0
1630596540000|2021-09-02 15:29:00|1056.2||1056.4||1056.4||1056.2||0
1630596550000|2021-09-02 15:29:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|0
1630596560000|2021-09-02 15:29:20|1056.4|1056.4|1056.8|1056.6|1056.8|1056.6|1056.4|1056.2|0
1630596570000|2021-09-02 15:29:30|1057|1056.4|1056.8|1056.6|1057|1056.6|1056.8|1056.4|0
1630596580000|2021-09-02 15:29:40|1057|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.6|0
1630596590000|2021-09-02 15:29:50|1056|1055.8|1056.4|1056|1057|1056.6|1056|1055.8|0
1630652410000|2021-09-03 07:00:10|1055.4|1054|1054.6|1052.4|1055.4|1054|1054.6|1051.6|0
1630652420000|2021-09-03 07:00:20|1054.4|1052.2|1055|1053.8|1055.2|1054.4|1053.8|1052|0
1630652430000|2021-09-03 07:00:30|1055.2|1053.6|1055|1053.8|1055.2|1053.8|1055|1053.6|0
1630652450000|2021-09-03 07:00:50|1054.8|1053.6|1053.8|1053|1054.8|1053.8|1053.8|1053|0
1630652460000|2021-09-03 07:01:00|1053.6|1052.8|1053.8|1052.6|1053.8|1052.8|1053.4|1052.4|0
1630652470000|2021-09-03 07:01:10|1053.6|1052.4|1054.4|1053.4|1054.4|1053.4|1053.4|1052.4|0
1630652480000|2021-09-03 07:01:20|1054.2|1053.2|1053.8|1052.6|1054.2|1053.2|1053.2|1051.8|0
1630652490000|2021-09-03 07:01:30|1053.6||1053.2||1053.6||1053.2||0
1630652500000|2021-09-03 07:01:40|1053|1052.2|1053.2|1052.6|1053.2|1052.6|1052.8|1051.8|0
1630652510000|2021-09-03 07:01:50|1053|1053|1052.8|1052|1053|1053|1052.8|1051.8|0
1630652520000|2021-09-03 07:02:00|1052.6|1051.8|1052.6|1051.8|1052.6|1051.8|1052.6|1051.8|0
1630652530000|2021-09-03 07:02:10|1052.8|1052|1054|1053|1055.6|1054.4|1052.8|1052|0
1630652550000|2021-09-03 07:02:30|1054.2|1053.2|1054.6|1053.6|1054.6|1053.8|1054.2|1053.2|0
1630652560000|2021-09-03 07:02:40|1054.4|1053.4|1054.6|1053.6|1054.6|1053.6|1054.2|1053.2|0
1630652570000|2021-09-03 07:02:50|1054.4||1054.4||1054.4||1054.4||0
1630652590000|2021-09-03 07:03:10|1054.6|1053.8|1055.4|1054.4|1055.4|1054.4|1054.6|1053.8|0
1630652600000|2021-09-03 07:03:20|1055.2|1054.2|1054.2|1053.2|1055.2|1054.2|1054.2|1053.2|0
1630652610000|2021-09-03 07:03:30|1054.4|1053.4|1054.6|1053.6|1054.6|1053.6|1054.4|1053.4|0
1630652620000|2021-09-03 07:03:40|1054.4|1053.2|1054|1053.2|1054.4|1053.6|1054|1053.2|0
1630652630000|2021-09-03 07:03:50|1054.2|1053.4|1054.2|1053.2|1054.4|1053.6|1054.2|1053.2|0
1630652640000|2021-09-03 07:04:00|1054|1052.8|1053|1052|1054.2|1052.8|1052.8|1052|0
1630652650000|2021-09-03 07:04:10|1053.2|1052.2|1053.8|1052.6|1053.8|1052.6|1053.2|1052.2|0
1630652660000|2021-09-03 07:04:20|1053.6||1053.8||1053.8||1053.6||0
1630652670000|2021-09-03 07:04:30|1053.6|1052.8|1053.4|1052.8|1053.6|1052.8|1053.4|1052.8|0
1630652680000|2021-09-03 07:04:40|1053.6|1053|1053.8|1053|1054|1053|1053.2|1052.8|0
1630652700000|2021-09-03 07:05:00|1053.6|1053.2|1053.4|1052.4|1054|1053.4|1053.4|1052.2|0
1630652710000|2021-09-03 07:05:10|1053.2|1052.2|1052.4|1052|1053.2|1052.2|1052.2|1051.2|0
1630652720000|2021-09-03 07:05:20|1052.2|1051.8|1052.4|1051.8|1052.4|1052|1052.2|1051.8|0
1630652730000|2021-09-03 07:05:30|1052.2|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1630652740000|2021-09-03 07:05:40|1052|1051.6|1052|1051.2|1052|1051.6|1052|1051.2|0
1630652750000|2021-09-03 07:05:50|1051.8|1051|1050.8|1050.2|1051.8|1051|1050.4|1050|0
1630652760000|2021-09-03 07:06:00|1050.6|1050.4|1050.4|1050|1050.8|1050.4|1050.4|1050|0
1630652770000|2021-09-03 07:06:10|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1630652780000|2021-09-03 07:06:20|1050.2|1049.8|1049.6|1049.2|1050.2|1049.8|1049.6|1049.2|0
1630652790000|2021-09-03 07:06:30|1049.8|1049.4|1050.2|1049.6|1050.2|1049.8|1049.8|1049.4|0
1630652800000|2021-09-03 07:06:40|1050|1049.4|1049.2|1048.6|1050|1049.4|1049.2|1048.4|0
1630652810000|2021-09-03 07:06:50|1049|1048.4|1049|1048.2|1049|1048.4|1049|1048|0
1630652820000|2021-09-03 07:07:00|1049.2|1048.4|1049.2|1048.4|1049.2|1048.4|1049.2|1048.4|0
1630652830000|2021-09-03 07:07:10|1049|1048.6|1049.6|1049.2|1049.6|1049.2|1049|1048.6|0
1630652840000|2021-09-03 07:07:20|1050.2|1049|1050|1049.6|1050.4|1050|1049.6|1048.8|0
1630652850000|2021-09-03 07:07:30|1050.2|1049.8|1050|1049.2|1050.6|1050|1050|1049.2|0
1630652880000|2021-09-03 07:08:00|1049.8|1049|1049.4|1049|1049.8|1049.2|1049.4|1049|0
1630652890000|2021-09-03 07:08:10|1049.2|1048.8|1049.8|1049.2|1050|1049.2|1049.2|1048.8|0
1630652900000|2021-09-03 07:08:20|1050.2|1049.4|1050.2|1049.6|1050.2|1049.6|1050|1049.4|0
1630652910000|2021-09-03 07:08:30|1050|1049.4|1050|1049.2|1050|1049.4|1050|1049|0
1630652920000|2021-09-03 07:08:40|1049.8|1049.4|1048.8|1048.2|1049.8|1049.4|1048.8|1048.2|0
1630652930000|2021-09-03 07:08:50||1048||1048||1048||1048|0
1630652940000|2021-09-03 07:09:00|1049|1048.2|1048.8|1048|1049|1048.2|1048.8|1048|0
1630652950000|2021-09-03 07:09:10|1048.6|1048.2|1048.8|1048.2|1048.8|1048.2|1048.6|1048|0
1630652960000|2021-09-03 07:09:20|1048.6|1048|1047.2|1046.6|1048.6|1048|1047.2|1046.4|0
1630652970000|2021-09-03 07:09:30|1047|1046.4|1047|1046.6|1047|1046.6|1046.8|1046|0
1630652980000|2021-09-03 07:09:40||1046.4||1046.4||1046.6||1046.4|0
1630652990000|2021-09-03 07:09:50|1047.2|1046.6|1047.6|1047.2|1047.6|1047.2|1047.2|1046.6|0
1630653000000|2021-09-03 07:10:00|1047.8|1047.4|1048|1047.2|1048.4|1047.8|1047.8|1047.2|0
1630653010000|2021-09-03 07:10:10|1047.8|1047.4|1048.4|1047.6|1048.4|1048|1047.8|1047.4|0
1630653020000|2021-09-03 07:10:20|1048.6|1047.8|1049.8|1049|1049.8|1049|1048.6|1047.8|0
1630653030000|2021-09-03 07:10:30|1049.6|1048.8|1049|1048.8|1049.6|1048.8|1049|1048.8|0
1630653050000|2021-09-03 07:10:50|1049.2|1049|1049.4|1049|1049.4|1049.2|1049.2|1048.8|0
1630653060000|2021-09-03 07:11:00|1049.2|1048.8|1048.2|1047.4|1049.2|1048.8|1048.2|1047.4|0
1630653070000|2021-09-03 07:11:10||1047.6||1047.4||1047.6||1047.4|0
1630653080000|2021-09-03 07:11:20|1048|1047.2|1047.8|1047.2|1048|1047.2|1046.8|1046.4|0
1630653090000|2021-09-03 07:11:30|1047.6|1047|1048.2|1047.4|1048.4|1047.8|1047.4|1046.8|0
1630653100000|2021-09-03 07:11:40|1048.4|1047.6|1048.4|1047.8|1048.4|1047.8|1048.4|1047.6|0
1630653110000|2021-09-03 07:11:50|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|0
1630653120000|2021-09-03 07:12:00|1048.2|1047.6|1048.4|1048|1048.4|1048|1047.8|1047.4|0
1630653130000|2021-09-03 07:12:10|1048.2|1047.6|1048.8|1048|1048.8|1048.2|1048.2|1047.6|0
1630653150000|2021-09-03 07:12:30|1049|1048.2|1049.4|1048.8|1049.6|1048.8|1049|1048.2|0
1630653160000|2021-09-03 07:12:40|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1048.8|1048.2|0
1630653170000|2021-09-03 07:12:50|1049.8|1049|1049|1048.4|1049.8|1049|1049|1048.4|0
1630653180000|2021-09-03 07:13:00|1048.8|1048.2|1048.4|1048|1048.8|1048.2|1047.8|1047.2|0
1630653190000|2021-09-03 07:13:10|1048.6|1047.8|1048.6|1048.2|1048.8|1048.2|1048.6|1047.8|0
1630653200000|2021-09-03 07:13:20|1048.8|1048|1048.8|1048.2|1049|1048.2|1048.6|1048|0
1630653210000|2021-09-03 07:13:30|1049||1048.8||1049||1048.8||0
1630653230000|2021-09-03 07:13:50|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.4|0
1630653240000|2021-09-03 07:14:00|1049.2|1048.4|1048.6|1048|1049.2|1048.4|1048.6|1048|0
1630653250000|2021-09-03 07:14:10|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.6|1048|0
1630653260000|2021-09-03 07:14:20|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1630653270000|2021-09-03 07:14:30|1048.4|1047.8|1048|1047.4|1048.4|1047.8|1048|1047.4|0
1630653280000|2021-09-03 07:14:40|1048.2|1047.6|1048.8|1048.2|1049|1048.4|1048.2|1047.6|0
1630653290000|2021-09-03 07:14:50|1049|1048.4|1049.2|1048.6|1049.4|1049.2|1049|1048.4|0
1630653300000|2021-09-03 07:15:00|1049|1048.4|1048.4|1048.2|1049.2|1048.4|1048.4|1047.8|0
1630653310000|2021-09-03 07:15:10|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|0
1630653320000|2021-09-03 07:15:20|1048.2|1047.6|1048.6|1048|1048.8|1048.4|1048.2|1047.4|0
1630653330000|2021-09-03 07:15:30|1048.8|1048.2|1048.6|1048.2|1048.8|1048.6|1048.6|1047.8|0
1630653340000|2021-09-03 07:15:40|1048.8|1048.4|1048.6|1048|1048.8|1048.4|1048.6|1048|0
1630653350000|2021-09-03 07:15:50|1048.4||1048.4||1048.4||1048.4||0
1630653360000|2021-09-03 07:16:00|1048.2|1047.8|1049|1048.4|1049|1048.4|1048|1047.6|0
1630653370000|2021-09-03 07:16:10|1049.2|1048.6|1049.6|1048.8|1049.6|1049.2|1049|1048.6|0
1630653380000|2021-09-03 07:16:20|1049.8|1049|1049.8|1049.2|1050|1049.6|1049.8|1049|0
1630653390000|2021-09-03 07:16:30|1049.6|1049.4|1050|1049.4|1050|1049.6|1049.6|1049.4|0
1630653400000|2021-09-03 07:16:40|1050.2|1049.6|1049.8|1049.6|1050.4|1049.8|1049.8|1049.6|0
1630653410000|2021-09-03 07:16:50|1050|1049.8|1050.4|1050|1050.6|1050|1050|1049.6|0
1630653420000|2021-09-03 07:17:00|1050.2|1050.2|1049.8|1049.4|1050.2|1050.2|1049.8|1049.2|0
1630653430000|2021-09-03 07:17:10|1049.6|1049.2|1049.6|1049|1049.8|1049.6|1049.4|1049|0
1630653440000|2021-09-03 07:17:20|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.6|1049|0
1630653450000|2021-09-03 07:17:30|1049.8|1049.2|1049.4|1049|1049.8|1049.2|1049.4|1049|0
1630653460000|2021-09-03 07:17:40|1049.6|1048.8|1049.8|1049.2|1049.8|1049.4|1049.6|1048.8|0
1630653480000|2021-09-03 07:18:00|1050|1049.4|1050.2|1049.6|1050.2|1049.8|1050|1049.2|0
1630653490000|2021-09-03 07:18:10|1050.4|1049.8|1050.6|1050|1050.8|1050.2|1050.4|1049.8|0
1630653510000|2021-09-03 07:18:30|1050.4|1050.2|1050.8|1050.2|1050.8|1050.4|1050.4|1050|0
1630653520000|2021-09-03 07:18:40|1050.6|1050.4|1050.6|1050.2|1051|1050.6|1050.4|1050.2|0
1630653540000|2021-09-03 07:19:00|1050.4|1050|1049.8|1049.4|1050.4|1050|1049.8|1049.4|0
1630653550000|2021-09-03 07:19:10|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.6|1049|0
1630653560000|2021-09-03 07:19:20|1049.6|1049|1049.6|1049|1049.8|1049.4|1049.4|1049|0
1630653570000|2021-09-03 07:19:30|1049.4|1048.8|1049.2|1048.8|1049.6|1048.8|1049.2|1048.6|0
1630653580000|2021-09-03 07:19:40|1049.4|1049|1049.2|1048.6|1049.6|1049.2|1049.2|1048.6|0
1630653590000|2021-09-03 07:19:50|1049.4|1048.8|1048.8|1048.2|1049.4|1048.8|1048.8|1048.2|0
1630653600000|2021-09-03 07:20:00|1048.6|1048.4|1049|1048.4|1049.2|1048.8|1048.6|1048.2|0
1630653610000|2021-09-03 07:20:10|1048.8|1048.2|1048.6|1048|1048.8|1048.2|1048.6|1048|0
1630653620000|2021-09-03 07:20:20|1048.4||1048.6||1048.6||1048.4||0
1630653640000|2021-09-03 07:20:40|1048.4|1048.2|1049.2|1048.8|1049.2|1048.8|1048.4|1048.2|0
1630653650000|2021-09-03 07:20:50|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|0
1630653660000|2021-09-03 07:21:00|1049|1048.8|1049|1048.4|1049.2|1048.8|1048.8|1048.4|0
1630653670000|2021-09-03 07:21:10|1048.8|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.6|0
1630653680000|2021-09-03 07:21:20|1049.4|1049|1049.8|1049.4|1050.2|1049.8|1049.4|1049|0
1630653690000|2021-09-03 07:21:30|1050|1049.2|1050|1049.2|1050|1049.6|1050|1049.2|0
1630653700000|2021-09-03 07:21:40|1049.8||1049.8||1050||1049.8||0
1630653720000|2021-09-03 07:22:00|1050||1049.8||1050||1049.6||0
1630653730000|2021-09-03 07:22:10|1049.6|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|0
1630653740000|2021-09-03 07:22:20|1050|1049.6|1050|1049.4|1050.2|1049.6|1049.4|1049|0
1630653750000|2021-09-03 07:22:30|1050.2|1049.6|1049.8|1049.2|1050.2|1049.6|1049.6|1049.2|0
1630653760000|2021-09-03 07:22:40|1049.6|1049|1049.8|1049.2|1050|1049.2|1049.4|1048.8|0
1630653770000|2021-09-03 07:22:50|1050||1049.8||1050||1049.8||0
1630653780000|2021-09-03 07:23:00|1049.6|1049.4|1050.4|1049.8|1050.4|1049.8|1049.6|1049.4|0
1630653790000|2021-09-03 07:23:10|1050.2||1050.6||1050.6||1050.2||0
1630653800000|2021-09-03 07:23:20|1050.4||1050.4||1050.4||1050.4||0
1630653810000|2021-09-03 07:23:30|1050.2||1050.4||1050.4||1050.2||0
1630653820000|2021-09-03 07:23:40|1050.2|1049.6|1049.8|1049.2|1050.2|1049.6|1049.8|1049.2|0
1630653830000|2021-09-03 07:23:50|1049.6|1049.4|1050.2|1049.8|1050.4|1050|1049.6|1049.4|0
1630653840000|2021-09-03 07:24:00|1050|1049.4|1049.6|1049.2|1050|1049.4|1049.6|1049|0
1630653850000|2021-09-03 07:24:10|1049.8||1049.8||1049.8||1049.6||0
1630653860000|2021-09-03 07:24:20|1049.6|1049|1049.4|1048.8|1049.6|1049|1049.2|1048.8|0
1630653870000|2021-09-03 07:24:30|1049.6|1049|1049.6|1049|1049.8|1049.4|1049.6|1049|0
1630653880000|2021-09-03 07:24:40|1049.4|1048.8|1049.8|1049.2|1049.8|1049.2|1049.4|1048.8|0
1630653890000|2021-09-03 07:24:50|1049.6|1049|1049.8|1049.2|1049.8|1049.4|1049.4|1049|0
1630653910000|2021-09-03 07:25:10|1050||1049.8||1050||1049.8||0
1630653920000|2021-09-03 07:25:20|1050||1050||1050||1050||0
1630653930000|2021-09-03 07:25:30|1049.8|1049.4|1050.4|1049.8|1050.4|1049.8|1049.8|1049.4|0
1630653940000|2021-09-03 07:25:40|1050.2|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1630653950000|2021-09-03 07:25:50|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1050.2|1049.8|0
1630653960000|2021-09-03 07:26:00|1050.4|1050|1050.4|1050|1050.6|1050|1050.4|1050|0
1630653970000|2021-09-03 07:26:10|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.4|1050|0
1630653980000|2021-09-03 07:26:20|1050.4||1050.2||1050.6||1050.2||0
1630653990000|2021-09-03 07:26:30|1050|1049.8|1050.4|1049.8|1050.4|1050.2|1050|1049.8|0
1630654000000|2021-09-03 07:26:40|1050.2||1050.2||1050.4||1050.2||0
1630654010000|2021-09-03 07:26:50|1050|1050|1049.8|1049.2|1050|1050|1049.6|1049|0
1630654020000|2021-09-03 07:27:00|1049.6|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|0
1630654030000|2021-09-03 07:27:10|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1630654040000|2021-09-03 07:27:20|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.4|0
1630654050000|2021-09-03 07:27:30|1050|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1630654060000|2021-09-03 07:27:40|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.4|1049|0
1630654070000|2021-09-03 07:27:50|1049.6|1049|1049.8|1049.4|1050|1049.8|1049.6|1049|0
1630654080000|2021-09-03 07:28:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1630654090000|2021-09-03 07:28:10|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049.4|1049|0
1630654100000|2021-09-03 07:28:20|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1630654110000|2021-09-03 07:28:30|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1630654120000|2021-09-03 07:28:40|1049.8|1049.4|1049.4|1049|1050|1049.4|1049.4|1049|0
1630654130000|2021-09-03 07:28:50|1049.2|1048.8|1049.4|1049|1049.4|1049.2|1049|1048.6|0
1630654140000|2021-09-03 07:29:00|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|0
1630654150000|2021-09-03 07:29:10|1050||1050||1050||1049.8||0
1630654160000|2021-09-03 07:29:20|1049.8|1049.4|1050.2|1049.6|1050.4|1050|1049.8|1049.4|0
1630654180000|2021-09-03 07:29:40|1050|1049.8|1050.2|1049.6|1050.2|1049.8|1049.8|1049.6|0
1630654190000|2021-09-03 07:29:50|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|0
1630654200000|2021-09-03 07:30:00|1050|1049.6|1049.4|1048.8|1050|1049.6|1049|1048.6|0
1630654210000|2021-09-03 07:30:10|1049.6|1049|1049.4|1049|1049.8|1049.4|1049.4|1049|0
1630654220000|2021-09-03 07:30:20|1049.2|1048.8|1049.2|1048.8|1049.2|1049.2|1049|1048.8|0
1630654230000|2021-09-03 07:30:30|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.6|1048.4|0
1630654240000|2021-09-03 07:30:40|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.4|0
1630654250000|2021-09-03 07:30:50|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1630654260000|2021-09-03 07:31:00|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049|1048.8|0
1630654270000|2021-09-03 07:31:10|1050|1049.2|1050.4|1050|1050.4|1050|1049.8|1049.2|0
1630654280000|2021-09-03 07:31:20|1050.6|1050.2|1051.2|1050.6|1051.2|1050.6|1050.4|1050|0
1630654290000|2021-09-03 07:31:30|1051|1050.8|1051.2|1050.8|1051.4|1051|1050.8|1050.4|0
1630654300000|2021-09-03 07:31:40|1051|1050.6|1051.2|1050.6|1051.4|1050.8|1050.8|1050.6|0
1630654310000|2021-09-03 07:31:50|1051|1050.8|1050.8|1050.4|1051|1050.8|1050.6|1050.2|0
1630654320000|2021-09-03 07:32:00|1051|1050.6|1050.8|1050.4|1051.4|1051|1050.8|1050.4|0
1630654330000|2021-09-03 07:32:10||1050.2||1050.2||1050.2||1050.2|0
1630654340000|2021-09-03 07:32:20|1051|1050.4|1051.2|1050.6|1051.2|1050.8|1051|1050.4|0
1630654350000|2021-09-03 07:32:30|1051.4|1050.8|1051.4|1051|1051.6|1051.4|1051.2|1050.8|0
1630654360000|2021-09-03 07:32:40|1051.6|1050.8|1051.6|1051|1051.6|1051|1051.6|1050.8|0
1630654370000|2021-09-03 07:32:50|1051.8|1051.2|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|0
1630654380000|2021-09-03 07:33:00|1051.6|1051.2|1051.8|1051.4|1052|1051.8|1051.6|1051.2|0
1630654390000|2021-09-03 07:33:10|1051.6|1051.6|1052|1051.6|1052|1051.6|1051.6|1051.4|0
1630654400000|2021-09-03 07:33:20|1051.8|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|0
1630654420000|2021-09-03 07:33:40|1051.8|1051.8|1051.8|1051.6|1052.4|1052|1051.8|1051.4|0
1630654430000|2021-09-03 07:33:50|1052|1051.4|1050.6|1050|1052|1051.4|1050.6|1050|0
1630654440000|2021-09-03 07:34:00|1050.4|1049.8|1051.4|1051|1051.6|1051.2|1050.2|1049.8|0
1630654450000|2021-09-03 07:34:10|1051.6|1051.2|1051.4|1050.8|1051.6|1051.2|1051|1050.6|0
1630654470000|2021-09-03 07:34:30|1051.2||1051.4||1051.4||1051.2||0
1630654480000|2021-09-03 07:34:40|1051.2||1051.2||1051.2||1051.2||0
1630654490000|2021-09-03 07:34:50|1051|1050.6|1051.4|1050.8|1051.4|1051|1051|1050.4|0
1630654500000|2021-09-03 07:35:00|1051.2|1051|1051.2|1051|1051.4|1051.2|1051.2|1051|0
1630654510000|2021-09-03 07:35:10|1051.4|1051.2|1051.2|1051|1051.4|1051.2|1051.2|1051|0
1630654520000|2021-09-03 07:35:20|1051|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1630654530000|2021-09-03 07:35:30|1050.8|1050.4|1050.8|1050.4|1051|1050.8|1050.8|1050.4|0
1630654540000|2021-09-03 07:35:40|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1630654560000|2021-09-03 07:36:00|1051|1050.6|1051.2|1050.8|1051.4|1050.8|1051|1050.6|0
1630654570000|2021-09-03 07:36:10|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1630654580000|2021-09-03 07:36:20|1051.8|1051.4|1052.4|1052|1052.4|1052.2|1051.8|1051.2|0
1630654590000|2021-09-03 07:36:30|1052.6|1051.8|1052.4|1051.8|1052.6|1052|1052|1051.6|0
1630654600000|2021-09-03 07:36:40|1052.2|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|0
1630654610000|2021-09-03 07:36:50|1052.2|1052|1052.2|1051.6|1052.4|1052|1052|1051.6|0
1630654620000|2021-09-03 07:37:00|1052.4|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.8|0
1630654630000|2021-09-03 07:37:10|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.2|1051.8|0
1630654640000|2021-09-03 07:37:20|1052.2|1051.8|1052.2|1052|1052.2|1052|1052.2|1051.8|0
1630654650000|2021-09-03 07:37:30|1052|1051.8|1051.8|1051.6|1052.2|1051.8|1051.8|1051.4|0
1630654660000|2021-09-03 07:37:40|1051.6|1051.4|1052.4|1052|1052.4|1052|1051.6|1051.4|0
1630654670000|2021-09-03 07:37:50|1052.6|1051.8|1052.4|1052|1052.6|1052|1052.2|1051.8|0
1630654680000|2021-09-03 07:38:00|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630654690000|2021-09-03 07:38:10|1052.6|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.2|0
1630654700000|2021-09-03 07:38:20|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.2|0
1630654710000|2021-09-03 07:38:30|1052.6||1052.6||1052.8||1052.6||0
1630654720000|2021-09-03 07:38:40|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.6|1052.4|0
1630654740000|2021-09-03 07:39:00|1052.6|1052.4|1052|1051.6|1052.6|1052.4|1052|1051.6|0
1630654750000|2021-09-03 07:39:10|1051.8|1051.4|1051.8|1051.4|1052|1051.8|1051.8|1051.4|0
1630654760000|2021-09-03 07:39:20|1051.6|1051.6|1052|1051.6|1052|1051.6|1051.6|1051.4|0
1630654770000|2021-09-03 07:39:30|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|0
1630654780000|2021-09-03 07:39:40|1052.4|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|0
1630654790000|2021-09-03 07:39:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1630654800000|2021-09-03 07:40:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|0
1630654810000|2021-09-03 07:40:10|1052.6|1052.2|1052.8|1052.4|1053|1052.8|1052.6|1052.2|0
1630654820000|2021-09-03 07:40:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1630654830000|2021-09-03 07:40:30|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.4|1051.8|0
1630654840000|2021-09-03 07:40:40|1052.6|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1630654850000|2021-09-03 07:40:50||1051.8||1051.8||1051.8||1051.8|0
1630654870000|2021-09-03 07:41:10|1052.6|1052|1052.8|1052.4|1053|1052.6|1052.6|1052|0
1630654880000|2021-09-03 07:41:20|1053|1052.2|1052.8|1052.4|1053|1052.4|1052.8|1052.2|0
1630654900000|2021-09-03 07:41:40|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.4|1052.2|0
1630654910000|2021-09-03 07:41:50||1052.4||1052.4||1052.4||1052.4|0
1630654920000|2021-09-03 07:42:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|0
1630654930000|2021-09-03 07:42:10|1052.8|1052.4|1053|1052.6|1053|1052.8|1052.8|1052.4|0
1630654950000|2021-09-03 07:42:30|1053.2|1052.8|1053.2|1052.8|1053.6|1053|1053.2|1052.8|0
1630654960000|2021-09-03 07:42:40|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.4|1052.8|0
1630654970000|2021-09-03 07:42:50|1053.6|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1630654980000|2021-09-03 07:43:00|1053.8|1053.4|1054|1053.6|1054.2|1054|1053.8|1053.4|0
1630654990000|2021-09-03 07:43:10|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|0
1630655000000|2021-09-03 07:43:20|1054|1053.4|1054.2|1053.8|1054.4|1054|1054|1053.4|0
1630655010000|2021-09-03 07:43:30|1054|1053.6|1054.2|1053.6|1054.2|1053.8|1053.8|1053.6|0
1630655020000|2021-09-03 07:43:40||1053.8||1053.6||1053.8||1053.6|0
1630655030000|2021-09-03 07:43:50|1054|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1630655040000|2021-09-03 07:44:00|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1630655050000|2021-09-03 07:44:10||1053.8||1053.6||1053.8||1053.6|0
1630655060000|2021-09-03 07:44:20|1053.8|1053.8|1054|1053.8|1054.2|1053.8|1053.8|1053.6|0
1630655070000|2021-09-03 07:44:30|1054.2|1054|1054.2|1054|1054.4|1054|1054|1053.8|0
1630655080000|2021-09-03 07:44:40|1054|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.6|0
1630655090000|2021-09-03 07:44:50|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|0
1630655100000|2021-09-03 07:45:00|1054.2|1053.8|1054.2|1053.6|1054.4|1054|1053.8|1053.6|0
1630655110000|2021-09-03 07:45:10|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|0
1630655120000|2021-09-03 07:45:20|1054|1053.6|1053.8|1053.2|1054|1053.6|1053.4|1053|0
1630655130000|2021-09-03 07:45:30|1053.6|1053|1053.4|1053|1053.8|1053|1053.4|1053|0
1630655140000|2021-09-03 07:45:40|1053.2|1052.8|1053|1052.4|1053.2|1052.8|1053|1052.4|0
1630655150000|2021-09-03 07:45:50||1052.6||1052.6||1052.6||1052.4|0
1630655160000|2021-09-03 07:46:00|1053.2|1052.8|1054|1053.6|1054.2|1053.8|1053.2|1052.8|0
1630655170000|2021-09-03 07:46:10|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|0
1630655180000|2021-09-03 07:46:20|1053.6|1053.2|1054|1053.6|1054|1053.6|1053.4|1053.2|0
1630655200000|2021-09-03 07:46:40|1053.8|1053.8|1054|1053.8|1054|1053.8|1053.8|1053.4|0
1630655210000|2021-09-03 07:46:50|1053.8|1053.6|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|0
1630655220000|2021-09-03 07:47:00|1053.4|1053|1053|1052.6|1053.6|1053|1053|1052.6|0
1630655230000|2021-09-03 07:47:10|1053.2|1052.4|1052.8|1052.6|1053.2|1052.6|1052.8|1052.4|0
1630655240000|2021-09-03 07:47:20|1053|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1630655260000|2021-09-03 07:47:40|1053.2|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.8|0
1630655270000|2021-09-03 07:47:50|1053.4|1053.2|1054|1053.6|1054.2|1053.8|1053.4|1053.2|0
1630655280000|2021-09-03 07:48:00|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1053.8|1053.6|0
1630655290000|2021-09-03 07:48:10|1054|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|0
1630655300000|2021-09-03 07:48:20|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1630655310000|2021-09-03 07:48:30|1053.8|1053.4|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|0
1630655320000|2021-09-03 07:48:40|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|0
1630655330000|2021-09-03 07:48:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|0
1630655340000|2021-09-03 07:49:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1630655350000|2021-09-03 07:49:10|1053.6|1053.2|1053.4|1053|1053.8|1053.4|1053.4|1053|0
1630655360000|2021-09-03 07:49:20|1053.6|1053.2|1053.6|1053|1053.8|1053.4|1053.6|1053|0
1630655370000|2021-09-03 07:49:30|1053.4|1052.8|1053.2|1052.8|1053.8|1053.4|1053.2|1052.8|0
1630655380000|2021-09-03 07:49:40|1053|1052.6|1053.2|1052.8|1053.4|1053|1052.8|1052.6|0
1630655390000|2021-09-03 07:49:50|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1630655400000|2021-09-03 07:50:00|1053.6|1053.2|1054.2|1053.8|1054.2|1054|1053.6|1053.2|0
1630655410000|2021-09-03 07:50:10||1054||1054||1054||1054|0
1630655440000|2021-09-03 07:50:40|1054.4|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1054|0
1630655450000|2021-09-03 07:50:50|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1054|0
1630655470000|2021-09-03 07:51:10|1054.2|1053.8|1054|1053.4|1054.2|1053.8|1053.8|1053.4|0
1630655490000|2021-09-03 07:51:30|1053.8|1053.2|1054.2|1053.8|1054.2|1053.8|1053.6|1053.2|0
1630655500000|2021-09-03 07:51:40|1054.4|1053.6|1053.8|1053.4|1054.4|1053.6|1053.8|1053.4|0
1630655520000|2021-09-03 07:52:00|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1630655530000|2021-09-03 07:52:10|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.8|1053.2|0
1630655540000|2021-09-03 07:52:20|1053.6|1053.4|1053|1052.6|1053.6|1053.4|1053|1052.6|0
1630655550000|2021-09-03 07:52:30||1052.4||1052.4||1052.4||1052.4|0
1630655560000|2021-09-03 07:52:40||1052.6||1052.6||1052.6||1052.6|0
1630655570000|2021-09-03 07:52:50|1052.8|1052.4|1053|1052.4|1053|1052.4|1052.6|1052.2|0
1630655600000|2021-09-03 07:53:20|1052.8||1052.8||1052.8||1052.8||0
1630655610000|2021-09-03 07:53:30|1052.6|1052.6|1053.6|1053.2|1053.6|1053.2|1052.6|1052.4|0
1630655620000|2021-09-03 07:53:40|1053.4|1053|1053.6|1053.2|1053.8|1053.2|1053.4|1053|0
1630655630000|2021-09-03 07:53:50|1053.4||1053.6||1053.6||1053.4||0
1630655640000|2021-09-03 07:54:00|1053.8|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.2|0
1630655650000|2021-09-03 07:54:10|1054.2|1053.6|1054.4|1053.8|1054.4|1054|1054.2|1053.6|0
1630655660000|2021-09-03 07:54:20|1054.6|1054|1054.4|1053.8|1054.6|1054.2|1054.4|1053.8|0
1630655670000|2021-09-03 07:54:30|1054.6|1054|1054.4|1053.8|1054.6|1054.2|1054|1053.6|0
1630655680000|2021-09-03 07:54:40|1054.6|1054|1054.6|1054.2|1054.6|1054.4|1054.4|1053.8|0
1630655690000|2021-09-03 07:54:50|1054.8|1054|1054.6|1054.2|1055|1054.6|1054.6|1054|0
1630655700000|2021-09-03 07:55:00|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.8|1054.2|0
1630655710000|2021-09-03 07:55:10|1054.6||1054.6||1054.6||1054.6||0
1630655720000|2021-09-03 07:55:20|1054.4|1054|1054.6|1054|1054.6|1054.4|1054.2|1053.8|0
1630655730000|2021-09-03 07:55:30|1054.8|1054.2|1055|1054.6|1055|1054.6|1054.6|1054.2|0
1630655740000|2021-09-03 07:55:40|1054.8|1054.8|1055.2|1054.6|1055.4|1055|1054.8|1054.6|0
1630655750000|2021-09-03 07:55:50|1055|1054.8|1055.2|1054.6|1055.2|1054.8|1055|1054.6|0
1630655760000|2021-09-03 07:56:00|1055|1054.8|1055.4|1055.2|1055.4|1055.2|1055|1054.6|0
1630655770000|2021-09-03 07:56:10|1055.6|1055.4|1055.4|1055|1055.6|1055.4|1055.2|1055|0
1630655780000|2021-09-03 07:56:20|1055.2||1055.4||1055.6||1055.2||0
1630655790000|2021-09-03 07:56:30|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1630655800000|2021-09-03 07:56:40|1055.6|1055.2|1055.8|1055.2|1055.8|1055.4|1055.6|1055|0
1630655810000|2021-09-03 07:56:50|1056||1055.8||1056||1055.8||0
1630655820000|2021-09-03 07:57:00|1056|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|0
1630655830000|2021-09-03 07:57:10|1055.8|1055.4|1055.6|1055.4|1055.8|1055.6|1055.6|1055.2|0
1630655840000|2021-09-03 07:57:20|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|0
1630655850000|2021-09-03 07:57:30|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055.2|0
1630655860000|2021-09-03 07:57:40|1055.8|1055.4|1055.4|1055.2|1056|1055.4|1055.4|1055.2|0
1630655870000|2021-09-03 07:57:50|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|0
1630655890000|2021-09-03 07:58:10|1055.6|1055.2|1055.4|1055.2|1055.8|1055.4|1055.4|1055.2|0
1630655900000|2021-09-03 07:58:20|1055.6|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1054.8|0
1630655910000|2021-09-03 07:58:30|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1630655920000|2021-09-03 07:58:40|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1630655930000|2021-09-03 07:58:50|1055.2|1055|1055|1054.8|1055.2|1055|1054.8|1054.4|0
1630655940000|2021-09-03 07:59:00|1054.8|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.4|0
1630655950000|2021-09-03 07:59:10|1055.2|1054.6|1055|1054.8|1055.2|1055|1055|1054.6|0
1630655960000|2021-09-03 07:59:20|1055.2|1055|1055.6|1055|1055.6|1055.2|1055.2|1055|0
1630655970000|2021-09-03 07:59:30|1055.8|1055.2|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|0
1630655990000|2021-09-03 07:59:50|1055.4|1055.4|1055.6|1055|1055.6|1055.4|1055.4|1055|0
1630656000000|2021-09-03 08:00:00|1055.4|1055.2|1054.8|1054.6|1055.6|1055.2|1054.8|1054.4|0
1630656010000|2021-09-03 08:00:10|1054.6|1054.4|1055.4|1054.8|1055.4|1054.8|1054.6|1054.2|0
1630656030000|2021-09-03 08:00:30|1055.2|1055|1055|1054.6|1055.2|1055|1055|1054.6|0
1630656040000|2021-09-03 08:00:40||1054.4||1054.4||1054.4||1054.4|0
1630656050000|2021-09-03 08:00:50|1054.8|1054.2|1055|1054.4|1055|1054.4|1054.8|1054.2|0
1630656060000|2021-09-03 08:01:00|1054.8|1054.6|1054.8|1054.2|1054.8|1054.8|1054.8|1054.2|0
1630656070000|2021-09-03 08:01:10|1055|1054.4|1054.4|1053.8|1055|1054.4|1054.4|1053.8|0
1630656080000|2021-09-03 08:01:20|1054.2|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.4|0
1630656090000|2021-09-03 08:01:30|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1630656100000|2021-09-03 08:01:40|1054|1053.6|1054.6|1054|1054.6|1054|1054|1053.4|0
1630656110000|2021-09-03 08:01:50|1054.4||1054.4||1054.4||1054.4||0
1630656120000|2021-09-03 08:02:00|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1630656130000|2021-09-03 08:02:10|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054.2|0
1630656140000|2021-09-03 08:02:20|1054.6|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|0
1630656150000|2021-09-03 08:02:30|1054.6||1054.6||1054.8||1054.6||0
1630656160000|2021-09-03 08:02:40|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1630656170000|2021-09-03 08:02:50||1054.6||1054.6||1054.6||1054.6|0
1630656180000|2021-09-03 08:03:00|1054.6|1054.4|1055|1054.8|1055.2|1054.8|1054.6|1054.4|0
1630656190000|2021-09-03 08:03:10|1055.2|1055|1055.4|1055|1055.4|1055|1055|1054.8|0
1630656200000|2021-09-03 08:03:20|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1630656210000|2021-09-03 08:03:30|1055.8|1055.4|1055.6|1055.4|1055.8|1055.4|1055.6|1055.2|0
1630656220000|2021-09-03 08:03:40|1055.8||1055.8||1055.8||1055.6||0
1630656230000|2021-09-03 08:03:50|1055.6||1055.8||1055.8||1055.6||0
1630656240000|2021-09-03 08:04:00|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.2|0
1630656250000|2021-09-03 08:04:10|1055.6|1055.2|1055.6|1055.2|1055.8|1055.2|1055.4|1055|0
1630656260000|2021-09-03 08:04:20|1055.8||1055.8||1055.8||1055.6||0
1630656270000|2021-09-03 08:04:30|1056||1055.8||1056||1055.8||0
1630656280000|2021-09-03 08:04:40|1056|1055.4|1055.8|1055.6|1056|1055.6|1055.8|1055.4|0
1630656300000|2021-09-03 08:05:00|1056|1055.4|1055.6|1055.2|1056|1055.4|1055.4|1055|0
1630656310000|2021-09-03 08:05:10|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.4|0
1630656320000|2021-09-03 08:05:20|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1630656330000|2021-09-03 08:05:30||1056||1055.8||1056||1055.8|0
1630656340000|2021-09-03 08:05:40|1056||1056.2||1056.2||1056||0
1630656350000|2021-09-03 08:05:50|1056.4|1056|1056.4|1056|1056.6|1056.2|1056|1055.8|0
1630656360000|2021-09-03 08:06:00|1056.6|1055.8|1056.2|1055.8|1056.6|1056|1056.2|1055.8|0
1630656380000|2021-09-03 08:06:20|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1630656390000|2021-09-03 08:06:30|1056.4|1056|1056.8|1056.6|1057|1056.6|1056.2|1055.8|0
1630656410000|2021-09-03 08:06:50|1057|1056.4|1056.4|1056.2|1057|1056.4|1056.4|1056.2|0
1630656420000|2021-09-03 08:07:00|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|0
1630656430000|2021-09-03 08:07:10|1056.6|1056.4|1056.8|1056.4|1057|1056.6|1056.6|1056.4|0
1630656440000|2021-09-03 08:07:20||1056.2||1056.2||1056.2||1056.2|0
1630656460000|2021-09-03 08:07:40|1056.6|1056|1056.4|1056|1056.6|1056|1056.4|1056|0
1630656470000|2021-09-03 08:07:50|1056.2||1056.4||1056.4||1056.2||0
1630656490000|2021-09-03 08:08:10|1056.2||1056.2||1056.2||1056.2||0
1630656500000|2021-09-03 08:08:20|1056|1055.8|1055.8|1055.4|1056|1055.8|1055.8|1055.4|0
1630656510000|2021-09-03 08:08:30||1055.2||1055.6||1055.6||1055.2|0
1630656520000|2021-09-03 08:08:40|1056|1055.8|1056|1055.8|1056|1055.8|1056|1055.6|0
1630656530000|2021-09-03 08:08:50|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|0
1630656540000|2021-09-03 08:09:00|1056|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.6|0
1630656550000|2021-09-03 08:09:10||1055.8||1055.8||1055.8||1055.6|0
1630656560000|2021-09-03 08:09:20|1055.8|1055.6|1056|1055.8|1056|1055.8|1055.8|1055.6|0
1630656570000|2021-09-03 08:09:30|1056.2|1056|1056.2|1055.8|1056.2|1056|1056.2|1055.8|0
1630656580000|2021-09-03 08:09:40|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.4|1055.8|0
1630656590000|2021-09-03 08:09:50|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1630656600000|2021-09-03 08:10:00|1056.6|1056.4|1057|1056.6|1057|1056.8|1056.6|1056.4|0
1630656610000|2021-09-03 08:10:10|1056.8|1056.8|1056.8|1056.4|1056.8|1056.8|1056.6|1056.4|0
1630656620000|2021-09-03 08:10:20|1057|1056.6|1057.2|1056.6|1057.2|1056.6|1057|1056.6|0
1630656630000|2021-09-03 08:10:30|1057.4|1056.8|1057.2|1056.6|1057.4|1057|1057|1056.6|0
1630656650000|2021-09-03 08:10:50|1057|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1630656660000|2021-09-03 08:11:00|1057|1056.6|1057.2|1056.6|1057.2|1056.8|1056.8|1056.6|0
1630656670000|2021-09-03 08:11:10|1057|1056.4|1056.8|1056.6|1057|1056.6|1056.6|1056.4|0
1630656680000|2021-09-03 08:11:20|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1630656690000|2021-09-03 08:11:30|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1630656720000|2021-09-03 08:12:00|1057|1056.6|1057|1056.6|1057.2|1056.8|1056.8|1056.6|0
1630656730000|2021-09-03 08:12:10|1057.2||1057.2||1057.2||1057.2||0
1630656760000|2021-09-03 08:12:40|1057|1056.4|1056.8|1056.6|1057|1056.6|1056.8|1056.4|0
1630656770000|2021-09-03 08:12:50|1056.6|1056.4|1056.8|1056.4|1057|1056.8|1056.6|1056.2|0
1630656780000|2021-09-03 08:13:00|1057|1056.6|1056.8|1056.2|1057|1056.6|1056.6|1056.2|0
1630656800000|2021-09-03 08:13:20|1056.6|1056|1056.4|1056.2|1056.6|1056.2|1056.4|1056|0
1630656810000|2021-09-03 08:13:30|1056.6||1056.4||1056.6||1056.4||0
1630656820000|2021-09-03 08:13:40|1056.6|1056|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1630656830000|2021-09-03 08:13:50|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056|0
1630656840000|2021-09-03 08:14:00|1056.4|1056|1056.4|1056.2|1056.6|1056.2|1056.4|1056|0
1630656850000|2021-09-03 08:14:10|1056.6||1056.6||1056.6||1056.4||0
1630656860000|2021-09-03 08:14:20|1056.8|1056.4|1057|1056.6|1057|1056.8|1056.8|1056.4|0
1630656870000|2021-09-03 08:14:30|1056.8|1056.8|1057|1056.4|1057|1056.8|1056.8|1056.4|0
1630656880000|2021-09-03 08:14:40|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.8|1056.4|0
1630656890000|2021-09-03 08:14:50|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1630656900000|2021-09-03 08:15:00|1056.4|1056.4|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|0
1630656910000|2021-09-03 08:15:10|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1630656930000|2021-09-03 08:15:30|1056.6|1056.6|1057|1056.6|1057|1056.8|1056.6|1056.6|0
1630656940000|2021-09-03 08:15:40|1056.8|1056.4|1056.8|1056.4|1057|1056.4|1056.8|1056.4|0
1630656960000|2021-09-03 08:16:00|1057||1057||1057||1057||0
1630656970000|2021-09-03 08:16:10|1056.8||1057||1057||1056.8||0
1630656980000|2021-09-03 08:16:20||1056.6||1056.6||1056.8||1056.6|0
1630656990000|2021-09-03 08:16:30|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1630657000000|2021-09-03 08:16:40|1057|1056.6|1057.4|1057|1057.4|1057|1057|1056.6|0
1630657010000|2021-09-03 08:16:50|1057.2|1057.2|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|0
1630657020000|2021-09-03 08:17:00|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1630657030000|2021-09-03 08:17:10|1057.4|1057|1057.2|1057|1057.4|1057|1057.2|1056.8|0
1630657050000|2021-09-03 08:17:30|1057.4|1057.2|1057.4|1057|1057.4|1057.2|1057.4|1057|0
1630657060000|2021-09-03 08:17:40|1057.2|1057.2|1056.8|1056.4|1057.2|1057.2|1056.8|1056.4|0
1630657080000|2021-09-03 08:18:00|1057|1056.6|1057.2|1056.6|1057.2|1056.8|1057|1056.6|0
1630657090000|2021-09-03 08:18:10|1057|1056.8|1057.2|1056.6|1057.2|1056.8|1056.8|1056.6|0
1630657100000|2021-09-03 08:18:20|1057|1056.4|1056.8|1056.4|1057|1056.4|1056.8|1056.4|0
1630657110000|2021-09-03 08:18:30|1056.6|1056.6|1056.8|1056.6|1057|1056.6|1056.6|1056.6|0
1630657120000|2021-09-03 08:18:40|1057|1056.4|1056.8|1056.4|1057|1056.4|1056.6|1056.2|0
1630657130000|2021-09-03 08:18:50|1057|1056.6|1056.8|1056.2|1057|1056.6|1056.8|1056.2|0
1630657140000|2021-09-03 08:19:00|1057|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1630657150000|2021-09-03 08:19:10|1056.6|1056.6|1056.6|1056.4|1056.6|1056.6|1056.6|1056.4|0
1630657160000|2021-09-03 08:19:20|1056.8||1056.6||1056.8||1056.6||0
1630657190000|2021-09-03 08:19:50|1056.8|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|0
1630657200000|2021-09-03 08:20:00||1056.4||1056.4||1056.4||1056.4|0
1630657210000|2021-09-03 08:20:10|1056.6|1056.6|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|0
1630657220000|2021-09-03 08:20:20|1056.6||1056.6||1056.6||1056.6||0
1630657230000|2021-09-03 08:20:30|1056.4|1056.2|1057|1056.4|1057|1056.4|1056.4|1056.2|0
1630657240000|2021-09-03 08:20:40|1057.2|1056.6|1057.2|1056.8|1057.4|1057|1057|1056.6|0
1630657250000|2021-09-03 08:20:50|1057.4||1057.4||1057.4||1057.4||0
1630657260000|2021-09-03 08:21:00|1057.6|1057|1057.6|1057.2|1057.6|1057.2|1057.6|1057|0
1630657270000|2021-09-03 08:21:10|1057.8|1057.4|1057.8|1057.6|1058|1057.6|1057.8|1057.4|0
1630657280000|2021-09-03 08:21:20||1057.4||1057.4||1057.4||1057.4|0
1630657290000|2021-09-03 08:21:30|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1630657300000|2021-09-03 08:21:40|1057.6|1057.6|1057.8|1057.6|1057.8|1057.6|1057.6|1057.6|0
1630657310000|2021-09-03 08:21:50|1057.6|1057.4|1057.6|1057.2|1057.8|1057.4|1057.4|1057|0
1630657320000|2021-09-03 08:22:00|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1630657330000|2021-09-03 08:22:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1630657340000|2021-09-03 08:22:20|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1630657350000|2021-09-03 08:22:30|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1630657360000|2021-09-03 08:22:40|1057.6|1057.2|1057.2|1057|1057.6|1057.2|1057.2|1056.8|0
1630657370000|2021-09-03 08:22:50|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1630657380000|2021-09-03 08:23:00|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057|0
1630657390000|2021-09-03 08:23:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1630657400000|2021-09-03 08:23:20|1057.8||1057.6||1057.8||1057.6||0
1630657410000|2021-09-03 08:23:30||1057||1057.2||1057.2||1057|0
1630657420000|2021-09-03 08:23:40||1057||1057.2||1057.2||1057|0
1630657430000|2021-09-03 08:23:50||1057||1057.2||1057.2||1057|0
1630657440000|2021-09-03 08:24:00||1057||1057||1057||1057|0
1630657450000|2021-09-03 08:24:10|1057.4||1057.2||1057.4||1057.2||0
1630657460000|2021-09-03 08:24:20|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1630657470000|2021-09-03 08:24:30||1057||1057||1057||1057|0
1630657480000|2021-09-03 08:24:40|1057.8|1057.2|1057.8|1057.4|1058|1057.6|1057.8|1057.2|0
1630657490000|2021-09-03 08:24:50|1058|1057.6|1058|1057.6|1058.2|1058|1058|1057.6|0
1630657500000|2021-09-03 08:25:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1630657510000|2021-09-03 08:25:10|1058.2|1057.4|1057.6|1057.2|1058.2|1057.4|1057.6|1057.2|0
1630657520000|2021-09-03 08:25:20|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1630657540000|2021-09-03 08:25:40|1057.8||1058||1058||1057.8||0
1630657550000|2021-09-03 08:25:50|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1630657560000|2021-09-03 08:26:00|1058|1057.6|1058.2|1058|1058.2|1058|1058|1057.6|0
1630657570000|2021-09-03 08:26:10|1058|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.6|0
1630657580000|2021-09-03 08:26:20|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.8|1057.4|0
1630657590000|2021-09-03 08:26:30|1057.8|1057.2|1057.4|1057|1057.8|1057.2|1057.4|1057|0
1630657600000|2021-09-03 08:26:40||1057.2||1057.2||1057.2||1057|0
1630657610000|2021-09-03 08:26:50|1057.6|1057.4|1058|1057.4|1058|1057.6|1057.6|1057.4|0
1630657620000|2021-09-03 08:27:00|1058.2|1057.6|1058.2|1057.8|1058.2|1057.8|1058.2|1057.6|0
1630657630000|2021-09-03 08:27:10|1058.4|1058|1058.2|1058|1058.4|1058|1058.2|1058|0
1630657650000|2021-09-03 08:27:30|1058.4|1057.8|1058.4|1058|1058.6|1058|1058.2|1057.8|0
1630657660000|2021-09-03 08:27:40||1058.2||1058||1058.2||1058|0
1630657690000|2021-09-03 08:28:10|1058.6|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|0
1630657700000|2021-09-03 08:28:20|1058.8||1058.8||1058.8||1058.8||0
1630657710000|2021-09-03 08:28:30|1058.6|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1630657720000|2021-09-03 08:28:40|1058.8|1058.4|1059|1058.4|1059|1058.6|1058.8|1058.4|0
1630657730000|2021-09-03 08:28:50|1058.8|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.4|0
1630657750000|2021-09-03 08:29:10|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|0
1630657760000|2021-09-03 08:29:20|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|0
1630657780000|2021-09-03 08:29:40|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1630657790000|2021-09-03 08:29:50|1058.4||1058.4||1058.6||1058.4||0
1630657800000|2021-09-03 08:30:00|1058.6||1058.6||1058.6||1058.6||0
1630657810000|2021-09-03 08:30:10|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1630657820000|2021-09-03 08:30:20|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.6|0
1630657830000|2021-09-03 08:30:30|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1630657840000|2021-09-03 08:30:40|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1630657850000|2021-09-03 08:30:50|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|0
1630657860000|2021-09-03 08:31:00|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1058|0
1630657870000|2021-09-03 08:31:10|1058.2||1058.2||1058.4||1058.2||0
1630657910000|2021-09-03 08:31:50|1058.4|1058.2|1058.6|1058.4|1058.8|1058.4|1058.4|1058|0
1630657920000|2021-09-03 08:32:00|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|0
1630657940000|2021-09-03 08:32:20|1058.4|1058|1058.4|1058.2|1058.6|1058.2|1058.2|1058|0
1630657950000|2021-09-03 08:32:30|1058.6|1058.4|1058.4|1058|1058.6|1058.4|1058.4|1058|0
1630657960000|2021-09-03 08:32:40|1058.6|1058.2|1058.4|1058.2|1058.6|1058.2|1058.4|1058.2|0
1630657970000|2021-09-03 08:32:50|1058.6||1058.4||1058.6||1058.4||0
1630657980000|2021-09-03 08:33:00|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1630657990000|2021-09-03 08:33:10|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1630658000000|2021-09-03 08:33:20|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1630658010000|2021-09-03 08:33:30|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1630658020000|2021-09-03 08:33:40|1057.6|1057.2|1057.4|1057|1057.6|1057.4|1057.4|1057|0
1630658030000|2021-09-03 08:33:50|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1630658040000|2021-09-03 08:34:00|1057.2|1056.8|1057.4|1056.8|1057.4|1056.8|1057.2|1056.8|0
1630658050000|2021-09-03 08:34:10|1057.2||1057.2||1057.2||1057.2||0
1630658060000|2021-09-03 08:34:20|1057.4|1057|1057.8|1057.4|1057.8|1057.4|1057.4|1057|0
1630658070000|2021-09-03 08:34:30|1057.6|1057.6|1057.8|1057.6|1057.8|1057.6|1057.6|1057.4|0
1630658080000|2021-09-03 08:34:40||1057.4||1057.6||1057.6||1057.4|0
1630658130000|2021-09-03 08:35:30||1057.4||1057.6||1057.6||1057.4|0
1630658150000|2021-09-03 08:35:50||1057.4||1057.6||1057.6||1057.4|0
1630658180000|2021-09-03 08:36:20|1057.6|1057.4|1058.4|1057.8|1058.4|1057.8|1057.6|1057.4|0
1630658190000|2021-09-03 08:36:30|1058.6|1058|1058.6|1058.2|1058.6|1058.4|1058.6|1058|0
1630658230000|2021-09-03 08:37:10|1058.4|1058|1058.6|1058.2|1058.8|1058.4|1058.4|1058|0
1630658240000|2021-09-03 08:37:20|1058.4|1058|1058.4|1058.2|1058.4|1058.2|1058.2|1057.8|0
1630658250000|2021-09-03 08:37:30|1058.6|1058.4|1058.6|1058.4|1058.6|1058.4|1058.6|1058.4|0
1630658260000|2021-09-03 08:37:40|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|0
1630658270000|2021-09-03 08:37:50|1058.4||1058.6||1058.6||1058.4||0
1630658280000|2021-09-03 08:38:00|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1630658290000|2021-09-03 08:38:10|1058||1058||1058||1058||0
1630658300000|2021-09-03 08:38:20|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1630658310000|2021-09-03 08:38:30|1058.2|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.8|0
1630658320000|2021-09-03 08:38:40|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|0
1630658330000|2021-09-03 08:38:50|1058.2||1058.4||1058.4||1058.2||0
1630658340000|2021-09-03 08:39:00|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.2|1057.8|0
1630658350000|2021-09-03 08:39:10|1058.2||1058.2||1058.2||1058.2||0
1630658360000|2021-09-03 08:39:20|1058|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1630658370000|2021-09-03 08:39:30||1057.8||1057.6||1057.8||1057.6|0
1630658390000|2021-09-03 08:39:50|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1630658400000|2021-09-03 08:40:00|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1630658410000|2021-09-03 08:40:10|1058.2|1058.2|1058.2|1058|1058.2|1058.2|1058.2|1057.8|0
1630658430000|2021-09-03 08:40:30|1058|1057.8|1058.2|1057.8|1058.4|1058|1058|1057.6|0
1630658440000|2021-09-03 08:40:40|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1630658450000|2021-09-03 08:40:50||1057.8||1057.8||1057.8||1057.8|0
1630658460000|2021-09-03 08:41:00|1057.8|1057.6|1057.6|1057.2|1058|1057.6|1057.6|1057.2|0
1630658470000|2021-09-03 08:41:10|1057.4|1057|1057.8|1057.4|1057.8|1057.4|1057.4|1057|0
1630658480000|2021-09-03 08:41:20|1057.6|1057.6|1057.6|1057.2|1057.6|1057.6|1057.6|1057.2|0
1630658490000|2021-09-03 08:41:30|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.2|0
1630658500000|2021-09-03 08:41:40|1057.4|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1630658510000|2021-09-03 08:41:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|0
1630658520000|2021-09-03 08:42:00||1057.4||1057.2||1057.4||1057.2|0
1630658530000|2021-09-03 08:42:10|1057.4||1057.6||1057.6||1057.4||0
1630658540000|2021-09-03 08:42:20||1057.4||1057.4||1057.4||1057.4|0
1630658580000|2021-09-03 08:43:00|1057.8|1057.6|1058.2|1057.8|1058.4|1057.8|1057.8|1057.4|0
1630658590000|2021-09-03 08:43:10|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1058|0
1630658600000|2021-09-03 08:43:20|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1630658620000|2021-09-03 08:43:40|1058.6|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1058|0
1630658630000|2021-09-03 08:43:50|1058.4||1058.4||1058.4||1058.4||0
1630658680000|2021-09-03 08:44:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1630658690000|2021-09-03 08:44:50|1058.4||1058.6||1058.6||1058.4||0
1630658700000|2021-09-03 08:45:00|1058.4||1058.6||1058.6||1058.4||0
1630658710000|2021-09-03 08:45:10|1058.4|1058.4|1058.4|1058.2|1058.4|1058.4|1058.4|1058.2|0
1630658720000|2021-09-03 08:45:20|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|0
1630658770000|2021-09-03 08:46:10|1058.4||1058.6||1058.6||1058.4||0
1630658780000|2021-09-03 08:46:20|1058.4|1058|1058|1057.8|1058.4|1058|1058|1057.6|0
1630658790000|2021-09-03 08:46:30||1057.6||1057.8||1057.8||1057.6|0
1630658830000|2021-09-03 08:47:10|1057.8|1057.6|1057.8|1057.4|1057.8|1057.8|1057.6|1057.2|0
1630658840000|2021-09-03 08:47:20|1057.6|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.6|0
1630658850000|2021-09-03 08:47:30|1057.8||1057.8||1058||1057.8||0
1630658860000|2021-09-03 08:47:40|1058|1057.8|1058.4|1058|1058.4|1058|1058|1057.6|0
1630658870000|2021-09-03 08:47:50||1057.8||1058||1058||1057.8|0
1630658890000|2021-09-03 08:48:10|1058|1057.8|1058.2|1058|1058.4|1058|1058|1057.6|0
1630658900000|2021-09-03 08:48:20|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1630658910000|2021-09-03 08:48:30|1058.4|1058|1058.6|1058|1058.6|1058.2|1058.4|1058|0
1630658920000|2021-09-03 08:48:40|1058.4|1058.2|1058.6|1058.2|1058.8|1058.2|1058.4|1058|0
1630658940000|2021-09-03 08:49:00|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.4|1058|0
1630658950000|2021-09-03 08:49:10|1058.6|1058.4|1058.4|1058|1058.6|1058.4|1058.4|1058|0
1630658960000|2021-09-03 08:49:20|1058.6|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1058|0
1630658990000|2021-09-03 08:49:50|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1630659000000|2021-09-03 08:50:00|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1630659010000|2021-09-03 08:50:10|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|0
1630659030000|2021-09-03 08:50:30|1059|1058.6|1058.8|1058.4|1059|1058.8|1058.8|1058.2|0
1630659040000|2021-09-03 08:50:40|1059|1058.6|1059|1058.8|1059|1058.8|1059|1058.4|0
1630659050000|2021-09-03 08:50:50|1058.8|1058.6|1058.8|1058.2|1058.8|1058.6|1058.6|1058.2|0
1630659060000|2021-09-03 08:51:00|1058.6|1058|1058.2|1057.8|1058.6|1058|1058.2|1057.8|0
1630659070000|2021-09-03 08:51:10|1058.4||1058.4||1058.4||1058.4||0
1630659090000|2021-09-03 08:51:30|1058.6|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1630659100000|2021-09-03 08:51:40|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.4|1058|0
1630659110000|2021-09-03 08:51:50|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|0
1630659120000|2021-09-03 08:52:00|1058.2|1058|1058.8|1058.4|1058.8|1058.4|1058.2|1058|0
1630659130000|2021-09-03 08:52:10|1058.6|1058.2|1059|1058.6|1059|1058.6|1058.6|1058.2|0
1630659140000|2021-09-03 08:52:20|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1630659150000|2021-09-03 08:52:30|1058.8|1058.4|1058.8|1058.4|1059|1058.4|1058.8|1058.4|0
1630659160000|2021-09-03 08:52:40|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1630659170000|2021-09-03 08:52:50|1058.6||1058.8||1058.8||1058.6||0
1630659180000|2021-09-03 08:53:00|1058.6||1058.6||1058.6||1058.6||0
1630659190000|2021-09-03 08:53:10||1058.2||1058.4||1058.4||1058.2|0
1630659200000|2021-09-03 08:53:20|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.8|1058.4|0
1630659210000|2021-09-03 08:53:30|1059||1059||1059||1059||0
1630659220000|2021-09-03 08:53:40|1058.8||1058.8||1059||1058.8||0
1630659240000|2021-09-03 08:54:00|1058.6||1058.8||1058.8||1058.6||0
1630659250000|2021-09-03 08:54:10|1058.6||1058.8||1058.8||1058.6||0
1630659260000|2021-09-03 08:54:20|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.6|1058.4|0
1630659270000|2021-09-03 08:54:30|1059|1058.6|1059|1058.6|1059|1058.8|1059|1058.6|0
1630659300000|2021-09-03 08:55:00||1058.8||1058.8||1058.8||1058.8|0
1630659310000|2021-09-03 08:55:10|1058.8|1058.6|1059|1058.8|1059|1058.8|1058.8|1058.4|0
1630659320000|2021-09-03 08:55:20||1058.6||1058.8||1058.8||1058.6|0
1630659330000|2021-09-03 08:55:30||1058.6||1058.8||1058.8||1058.6|0
1630659370000|2021-09-03 08:56:10|1059.2|1059|1059.6|1059|1059.6|1059.2|1059.2|1059|0
1630659390000|2021-09-03 08:56:30|1059.8|1059.2|1060|1059.6|1060.2|1060|1059.8|1059.2|0
1630659400000|2021-09-03 08:56:40|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|0
1630659410000|2021-09-03 08:56:50|1060|1060|1060|1059.8|1060.2|1060|1060|1059.8|0
1630659420000|2021-09-03 08:57:00|1060.2|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|0
1630659430000|2021-09-03 08:57:10|1060|1059.6|1060|1059.8|1060.2|1059.8|1060|1059.6|0
1630659440000|2021-09-03 08:57:20|1060.2||1060.2||1060.2||1060.2||0
1630659450000|2021-09-03 08:57:30|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|0
1630659460000|2021-09-03 08:57:40|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1630659500000|2021-09-03 08:58:20|1059.8||1059.8||1059.8||1059.8||0
1630659550000|2021-09-03 08:59:10|1059.6|1059.4|1059.6|1059.4|1059.6|1059.4|1059.6|1059.2|0
1630659560000|2021-09-03 08:59:20|1059.4|1059.2|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|0
1630659580000|2021-09-03 08:59:40|1059.4|1059|1059.4|1059.2|1059.4|1059.2|1059.4|1059|0
1630659600000|2021-09-03 09:00:00|1059.2|1059|1059.2|1058.6|1059.2|1059|1059.2|1058.6|0
1630659620000|2021-09-03 09:00:20||1058.8||1058.8||1058.8||1058.8|0
1630659640000|2021-09-03 09:00:40|1059||1059||1059||1059||0
1630659650000|2021-09-03 09:00:50|1059.2||1059.2||1059.2||1059||0
1630659670000|2021-09-03 09:01:10|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1630659690000|2021-09-03 09:01:30|1058.4|1058.2|1058.6|1058.4|1058.8|1058.4|1058.4|1058.2|0
1630659700000|2021-09-03 09:01:40|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|0
1630659710000|2021-09-03 09:01:50|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1630659720000|2021-09-03 09:02:00|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|0
1630659740000|2021-09-03 09:02:20|1059.2|1059|1059.2|1059|1059.4|1059|1059.2|1059|0
1630659750000|2021-09-03 09:02:30|1059|1058.8|1059.2|1058.8|1059.2|1059|1059|1058.6|0
1630659760000|2021-09-03 09:02:40|1059||1059||1059.2||1059||0
1630659770000|2021-09-03 09:02:50|1058.8|1058.6|1059|1058.6|1059.2|1058.6|1058.6|1058.2|0
1630659780000|2021-09-03 09:03:00|1059.2||1059||1059.2||1059||0
1630659790000|2021-09-03 09:03:10|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1630659800000|2021-09-03 09:03:20|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058.2|0
1630659820000|2021-09-03 09:03:40||1058||1058.2||1058.2||1058|0
1630659830000|2021-09-03 09:03:50|1058.4|1058|1058.4|1058.2|1058.4|1058.2|1058.2|1058|0
1630659840000|2021-09-03 09:04:00|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1630659860000|2021-09-03 09:04:20|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1630659870000|2021-09-03 09:04:30|1058.4|1057.6|1058.6|1058|1058.6|1058|1058.4|1057.6|0
1630659880000|2021-09-03 09:04:40|1058.4|1058.2|1058.4|1058.2|1058.4|1058.2|1058.4|1058.2|0
1630659890000|2021-09-03 09:04:50|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1630659900000|2021-09-03 09:05:00||1058.2||1058||1058.2||1058|0
1630659910000|2021-09-03 09:05:10|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1057.8|1057.6|0
1630659920000|2021-09-03 09:05:20|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1630659940000|2021-09-03 09:05:40|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1630659950000|2021-09-03 09:05:50|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1630659970000|2021-09-03 09:06:10|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.6|0
1630659990000|2021-09-03 09:06:30|1057.8||1058||1058||1057.8||0
1630660000000|2021-09-03 09:06:40|1057.8||1058||1058||1057.8||0
1630660010000|2021-09-03 09:06:50|1057.8|1057.2|1057.8|1057.4|1058|1057.4|1057.6|1057.2|0
1630660040000|2021-09-03 09:07:20|1058|1057.6|1058.2|1057.8|1058.4|1058|1057.8|1057.6|0
1630660050000|2021-09-03 09:07:30||1058||1058||1058||1058|0
1630660060000|2021-09-03 09:07:40|1058|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|0
1630660070000|2021-09-03 09:07:50|1058|1057.2|1057.8|1057.2|1058|1057.2|1057.8|1057.2|0
1630660080000|2021-09-03 09:08:00|1057.6|1057|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1630660090000|2021-09-03 09:08:10|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.4|1057.2|0
1630660110000|2021-09-03 09:08:30|1058|1057.6|1058.2|1058|1058.4|1058|1058|1057.6|0
1630660120000|2021-09-03 09:08:40|1058.4||1058.2||1058.4||1058.2||0
1630660130000|2021-09-03 09:08:50|1058.4|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1058|0
1630660140000|2021-09-03 09:09:00|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.2|1058|0
1630660150000|2021-09-03 09:09:10|1058.8|1058.4|1059.2|1058.6|1059.2|1058.8|1058.4|1058.2|0
1630660160000|2021-09-03 09:09:20|1059|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1630660180000|2021-09-03 09:09:40|1058.8||1059||1059||1058.8||0
1630660200000|2021-09-03 09:10:00|1058.8||1058.8||1058.8||1058.8||0
1630660220000|2021-09-03 09:10:20|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|0
1630660230000|2021-09-03 09:10:30|1058.8||1058.8||1058.8||1058.8||0
1630660240000|2021-09-03 09:10:40|1059|1058.4|1059.2|1058.6|1059.2|1058.8|1059|1058.4|0
1630660250000|2021-09-03 09:10:50|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1630660260000|2021-09-03 09:11:00|1058.8|1058.2|1059|1058.6|1059|1058.6|1058.6|1058.2|0
1630660270000|2021-09-03 09:11:10||1058.4||1058.6||1058.6||1058.4|0
1630660280000|2021-09-03 09:11:20|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1630660300000|2021-09-03 09:11:40|1059|1058.6|1059.2|1058.6|1059.2|1058.8|1058.8|1058.6|0
1630660320000|2021-09-03 09:12:00|1059||1059||1059||1058.8||0
1630660330000|2021-09-03 09:12:10|1058.8|1058.4|1059.2|1058.8|1059.4|1059|1058.8|1058.4|0
1630660340000|2021-09-03 09:12:20|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1630660350000|2021-09-03 09:12:30|1059.4|1059|1059.6|1059.2|1060|1059.8|1059.2|1059|0
1630660360000|2021-09-03 09:12:40|1059.8|1059.6|1059.8|1059.4|1060|1059.8|1059.6|1059.2|0
1630660380000|2021-09-03 09:13:00|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|0
1630660390000|2021-09-03 09:13:10|1059.4|1059|1059.6|1059.2|1059.8|1059.4|1059.4|1059|0
1630660400000|2021-09-03 09:13:20|1059.8|1059.4|1059.4|1059.2|1059.8|1059.4|1059.4|1059.2|0
1630660410000|2021-09-03 09:13:30|1059.2|1059|1059.2|1059|1059.2|1059|1059.2|1059|0
1630660430000|2021-09-03 09:13:50|1059|1058.8|1059.2|1058.6|1059.2|1058.8|1059|1058.6|0
1630660440000|2021-09-03 09:14:00|1059|1058.8|1059.2|1059|1059.2|1059|1059|1058.6|0
1630660450000|2021-09-03 09:14:10|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1630660460000|2021-09-03 09:14:20|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1630660470000|2021-09-03 09:14:30|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1630660480000|2021-09-03 09:14:40||1059||1059.2||1059.2||1059|0
1630660490000|2021-09-03 09:14:50|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1630660500000|2021-09-03 09:15:00|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1630660510000|2021-09-03 09:15:10|1059.4|1059|1059.2|1059|1059.4|1059|1059.2|1059|0
1630660520000|2021-09-03 09:15:20|1059.4|1059.2|1059.8|1059.4|1060|1059.4|1059.4|1059.2|0
1630660540000|2021-09-03 09:15:40|1060|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1630660550000|2021-09-03 09:15:50|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1630660560000|2021-09-03 09:16:00|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|0
1630660580000|2021-09-03 09:16:20|1060|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1630660590000|2021-09-03 09:16:30|1060.2|1060|1060.2|1060|1060.2|1060|1060.2|1059.8|0
1630660600000|2021-09-03 09:16:40|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|0
1630660610000|2021-09-03 09:16:50|1060|1059.6|1060|1059.8|1060.2|1059.8|1059.8|1059.6|0
1630660620000|2021-09-03 09:17:00|1060.2||1060||1060.2||1060||0
1630660630000|2021-09-03 09:17:10|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1630660640000|2021-09-03 09:17:20||1059.4||1059.6||1059.6||1059.4|0
1630660650000|2021-09-03 09:17:30|1059.8|1059.4|1060|1059.4|1060|1059.6|1059.6|1059.4|0
1630660660000|2021-09-03 09:17:40|1059.8||1059.8||1059.8||1059.8||0
1630660670000|2021-09-03 09:17:50|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.4|0
1630660680000|2021-09-03 09:18:00|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1630660690000|2021-09-03 09:18:10|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.6|0
1630660700000|2021-09-03 09:18:20|1060|1059.6|1060|1059.6|1060|1059.8|1060|1059.6|0
1630660710000|2021-09-03 09:18:30|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|0
1630660720000|2021-09-03 09:18:40||1059.8||1059.6||1059.8||1059.6|0
1630660730000|2021-09-03 09:18:50||1059.8||1059.6||1059.8||1059.6|0
1630660740000|2021-09-03 09:19:00|1059.8||1060||1060||1059.8||0
1630660750000|2021-09-03 09:19:10|1060.2|1059.8|1060|1059.8|1060.2|1060|1060|1059.6|0
1630660760000|2021-09-03 09:19:20||1059.6||1059.8||1059.8||1059.6|0
1630660770000|2021-09-03 09:19:30|1059.8|1059.6|1060|1059.6|1060|1059.8|1059.8|1059.6|0
1630660780000|2021-09-03 09:19:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1630660790000|2021-09-03 09:19:50|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1630660800000|2021-09-03 09:20:00|1059.6||1059.6||1059.6||1059.6||0
1630660850000|2021-09-03 09:20:50|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.4|0
1630660860000|2021-09-03 09:21:00|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1630660870000|2021-09-03 09:21:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|0
1630660880000|2021-09-03 09:21:20|1059.4|1059.4|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|0
1630660890000|2021-09-03 09:21:30|1059.6|1059.6|1059.6|1059.2|1059.6|1059.6|1059.6|1059.2|0
1630660900000|2021-09-03 09:21:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.2|0
1630660910000|2021-09-03 09:21:50|1059.6|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059.2|0
1630660930000|2021-09-03 09:22:10|1059.2|1059|1059.4|1059|1059.6|1059.2|1059.2|1058.8|0
1630660940000|2021-09-03 09:22:20|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1630660950000|2021-09-03 09:22:30|1059.6||1059.8||1059.8||1059.6||0
1630660960000|2021-09-03 09:22:40|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.4|0
1630660970000|2021-09-03 09:22:50|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|0
1630660980000|2021-09-03 09:23:00|1060|1059.2|1059.8|1059.2|1060|1059.4|1059.4|1059.2|0
1630660990000|2021-09-03 09:23:10||1059.4||1059.4||1059.4||1059.4|0
1630661010000|2021-09-03 09:23:30|1060|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.6|0
1630661030000|2021-09-03 09:23:50|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1630661040000|2021-09-03 09:24:00|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.6|0
1630661050000|2021-09-03 09:24:10|1060|1060|1059.8|1059.6|1060.2|1060|1059.6|1059.4|0
1630661060000|2021-09-03 09:24:20|1060|1059.8|1059.8|1059.6|1060|1059.8|1059.8|1059.6|0
1630661070000|2021-09-03 09:24:30|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|0
1630661080000|2021-09-03 09:24:40||1059.8||1059.6||1059.8||1059.6|0
1630661100000|2021-09-03 09:25:00|1059.8||1059.8||1059.8||1059.8||0
1630661110000|2021-09-03 09:25:10|1060|1059.8|1060|1059.8|1060.2|1060|1060|1059.8|0
1630661120000|2021-09-03 09:25:20|1059.8|1059.6|1059.6|1059.2|1060|1059.6|1059.4|1059|0
1630661140000|2021-09-03 09:25:40|1059.4|1059|1059.2|1058.8|1059.6|1059|1059.2|1058.8|0
1630661150000|2021-09-03 09:25:50||1058.6||1058.8||1058.8||1058.6|0
1630661160000|2021-09-03 09:26:00|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1630661170000|2021-09-03 09:26:10|1059.4||1059.2||1059.4||1059.2||0
1630661180000|2021-09-03 09:26:20||1058.6||1058.6||1058.6||1058.6|0
1630661190000|2021-09-03 09:26:30||1058.8||1058.8||1058.8||1058.8|0
1630661200000|2021-09-03 09:26:40|1059.4|1059|1059.2|1059|1059.4|1059|1059.2|1058.8|0
1630661210000|2021-09-03 09:26:50|1059.4|1059.2|1059.4|1059.2|1059.4|1059.2|1059.4|1059|0
1630661220000|2021-09-03 09:27:00|1059.6||1059.6||1059.6||1059.6||0
1630661230000|2021-09-03 09:27:10|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1630661240000|2021-09-03 09:27:20|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|0
1630661250000|2021-09-03 09:27:30|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1630661260000|2021-09-03 09:27:40|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|0
1630661270000|2021-09-03 09:27:50|1059.4|1059|1059.6|1059|1059.6|1059.2|1059.4|1059|0
1630661290000|2021-09-03 09:28:10|1059.4|1058.8|1059.2|1058.8|1059.4|1058.8|1059|1058.6|0
1630661300000|2021-09-03 09:28:20|1059|1058.6|1058.8|1058.4|1059|1058.8|1058.8|1058.4|0
1630661310000|2021-09-03 09:28:30|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|0
1630661320000|2021-09-03 09:28:40||1058.2||1058.2||1058.2||1058.2|0
1630661340000|2021-09-03 09:29:00||1058.4||1058.6||1058.6||1058.4|0
1630661350000|2021-09-03 09:29:10||1058.4||1058.4||1058.4||1058.4|0
1630661370000|2021-09-03 09:29:30|1058.6|1058.6|1058.4|1058|1058.6|1058.6|1058.4|1058|0
1630661380000|2021-09-03 09:29:40|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|0
1630661390000|2021-09-03 09:29:50|1058|1057.6|1058.4|1058|1058.4|1058|1058|1057.6|0
1630661400000|2021-09-03 09:30:00|1058.2|1057.8|1058.4|1058|1058.6|1058.2|1058.2|1057.8|0
1630661410000|2021-09-03 09:30:10|1058.6|1058.2|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|0
1630661420000|2021-09-03 09:30:20|1058.6|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1630661430000|2021-09-03 09:30:30|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.4|0
1630661440000|2021-09-03 09:30:40|1058.8|1058.4|1058.8|1058.4|1059|1058.4|1058.8|1058.4|0
1630661460000|2021-09-03 09:31:00|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1630661470000|2021-09-03 09:31:10|1058.4|1058|1058.4|1058|1058.6|1058.4|1058.4|1058|0
1630661490000|2021-09-03 09:31:30|1058.2|1058.2|1058.2|1058|1058.2|1058.2|1058.2|1057.8|0
1630661520000|2021-09-03 09:32:00||1057.8||1057.8||1057.8||1057.8|0
1630661530000|2021-09-03 09:32:10|1058||1058||1058||1058||0
1630661540000|2021-09-03 09:32:20|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1630661550000|2021-09-03 09:32:30|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.2|0
1630661560000|2021-09-03 09:32:40|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1630661570000|2021-09-03 09:32:50|1057.4|1057|1057.6|1057.2|1057.6|1057.4|1057.4|1057|0
1630661580000|2021-09-03 09:33:00|1057.4|1057|1057.4|1057.2|1057.4|1057.2|1057.4|1057|0
1630661600000|2021-09-03 09:33:20|1057.6||1057.6||1057.6||1057.6||0
1630661610000|2021-09-03 09:33:30|1057.4|1057.4|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|0
1630661630000|2021-09-03 09:33:50|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.4|0
1630661640000|2021-09-03 09:34:00|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|0
1630661650000|2021-09-03 09:34:10|1057.6|1057.2|1057.4|1056.8|1057.6|1057.2|1057.2|1056.8|0
1630661660000|2021-09-03 09:34:20|1057.2|1057|1057.4|1056.8|1057.4|1057|1057.2|1056.8|0
1630661670000|2021-09-03 09:34:30|1057.2|1057|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1630661680000|2021-09-03 09:34:40||1056.8||1057||1057.2||1056.8|0
1630661690000|2021-09-03 09:34:50||1056.8||1057||1057||1056.8|0
1630661700000|2021-09-03 09:35:00||1057.2||1057.2||1057.2||1057.2|0
1630661710000|2021-09-03 09:35:10|1057.6|1057.4|1057.4|1057|1057.8|1057.4|1057.4|1057|0
1630661720000|2021-09-03 09:35:20|1057.2||1057.2||1057.4||1057.2||0
1630661730000|2021-09-03 09:35:30|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1630661740000|2021-09-03 09:35:40|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1630661760000|2021-09-03 09:36:00|1056.8|1056.8|1056.6|1056.4|1057|1056.8|1056.4|1056.2|0
1630661770000|2021-09-03 09:36:10|1056.8|1056.2|1057|1056.6|1057|1056.6|1056.8|1056.2|0
1630661780000|2021-09-03 09:36:20|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1630661790000|2021-09-03 09:36:30||1056.8||1056.6||1056.8||1056.6|0
1630661800000|2021-09-03 09:36:40|1056.8|1056.4|1056.8|1056.4|1056.8|1056.6|1056.4|1056.2|0
1630661810000|2021-09-03 09:36:50|1057|1056.6|1057|1056.8|1057|1056.8|1057|1056.6|0
1630661820000|2021-09-03 09:37:00|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|0
1630661830000|2021-09-03 09:37:10|1056.6|1056.4|1057|1056.4|1057|1056.4|1056.6|1056.4|0
1630661840000|2021-09-03 09:37:20|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.6|1056.4|0
1630661850000|2021-09-03 09:37:30|1057|1056.6|1057|1056.8|1057.2|1057|1056.8|1056.4|0
1630661860000|2021-09-03 09:37:40|1057.2|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1630661870000|2021-09-03 09:37:50|1057.4|1057|1057.4|1057|1057.6|1057|1057.2|1057|0
1630661880000|2021-09-03 09:38:00|1057.6|1057.2|1058|1057.6|1058|1057.8|1057.6|1057.2|0
1630661890000|2021-09-03 09:38:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1630661900000|2021-09-03 09:38:20|1057.6|1057.2|1057.2|1056.8|1057.8|1057.2|1057.2|1056.8|0
1630661910000|2021-09-03 09:38:30|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1630661920000|2021-09-03 09:38:40|1057.6|1057.2|1057.2|1057|1057.6|1057.2|1057|1056.8|0
1630661930000|2021-09-03 09:38:50|1057.4|1056.8|1057.4|1057|1057.6|1057.2|1057.2|1056.8|0
1630661940000|2021-09-03 09:39:00|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1630661950000|2021-09-03 09:39:10|1057.6||1057.6||1057.6||1057.6||0
1630661960000|2021-09-03 09:39:20|1057.8|1057.2|1057.8|1057.4|1058|1057.6|1057.8|1057.2|0
1630661970000|2021-09-03 09:39:30|1057.6|1057.2|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|0
1630661980000|2021-09-03 09:39:40||1057.6||1057.4||1057.6||1057.4|0
1630661990000|2021-09-03 09:39:50|1058|1057.6|1057.8|1057.4|1058|1057.8|1057.8|1057.4|0
1630662000000|2021-09-03 09:40:00|1058|1057.2|1057.8|1057.6|1058|1057.6|1057.8|1057.2|0
1630662010000|2021-09-03 09:40:10|1058|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.6|0
1630662020000|2021-09-03 09:40:20|1057.8|1057.8|1058.2|1057.8|1058.2|1058|1057.8|1057.6|0
1630662030000|2021-09-03 09:40:30|1058.4|1058|1058.2|1058|1058.4|1058|1058.2|1058|0
1630662040000|2021-09-03 09:40:40|1058.4||1058.4||1058.4||1058.4||0
1630662050000|2021-09-03 09:40:50||1058.2||1058.2||1058.2||1058|0
1630662060000|2021-09-03 09:41:00|1058.6|1058|1058.6|1058.2|1058.6|1058.4|1058.6|1058|0
1630662070000|2021-09-03 09:41:10|1058.8|1058.4|1058.6|1058.2|1058.8|1058.6|1058.6|1058.2|0
1630662080000|2021-09-03 09:41:20|1058.4||1058.6||1058.6||1058.4||0
1630662110000|2021-09-03 09:41:50|1058.2|1058|1058|1057.6|1058.4|1058.2|1058|1057.6|0
1630662120000|2021-09-03 09:42:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1630662130000|2021-09-03 09:42:10||1057.8||1057.8||1057.8||1057.8|0
1630662140000|2021-09-03 09:42:20|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|0
1630662150000|2021-09-03 09:42:30|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.6|0
1630662160000|2021-09-03 09:42:40||1057.8||1057.8||1057.8||1057.8|0
1630662200000|2021-09-03 09:43:20|1057.8|1057.6|1058|1057.6|1058|1057.8|1057.8|1057.6|0
1630662210000|2021-09-03 09:43:30|1057.8||1057.8||1058||1057.8||0
1630662220000|2021-09-03 09:43:40|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|0
1630662230000|2021-09-03 09:43:50|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1630662240000|2021-09-03 09:44:00|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.4|0
1630662260000|2021-09-03 09:44:20|1057.4|1057.2|1057.6|1057.4|1057.6|1057.4|1057.4|1057.2|0
1630662270000|2021-09-03 09:44:30|1057|1056.8|1057.6|1057.2|1057.6|1057.2|1057|1056.8|0
1630662280000|2021-09-03 09:44:40|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1630662290000|2021-09-03 09:44:50||1057.4||1057.4||1057.4||1057.2|0
1630662300000|2021-09-03 09:45:00|1057.4|1057.2|1057.2|1056.8|1057.6|1057.2|1057.2|1056.8|0
1630662310000|2021-09-03 09:45:10||1057||1056.8||1057||1056.8|0
1630662320000|2021-09-03 09:45:20|1057|1057|1057.4|1057|1057.4|1057.2|1057|1056.8|0
1630662370000|2021-09-03 09:46:10|1057.2||1057.2||1057.2||1057.2||0
1630662380000|2021-09-03 09:46:20|1057.4|1057.2|1057|1056.8|1057.4|1057.2|1057|1056.8|0
1630662390000|2021-09-03 09:46:30|1057.2||1057||1057.2||1057||0
1630662400000|2021-09-03 09:46:40|1057.2||1057||1057.2||1057||0
1630662420000|2021-09-03 09:47:00|1057.2|1057|1057.2|1056.8|1057.2|1057|1057|1056.8|0
1630662430000|2021-09-03 09:47:10|1057||1057.2||1057.2||1057||0
1630662470000|2021-09-03 09:47:50|1057|1057|1057|1056.8|1057.2|1057|1057|1056.8|0
1630662480000|2021-09-03 09:48:00|1057.2|1057|1057.4|1057|1057.4|1057.2|1057|1057|0
1630662490000|2021-09-03 09:48:10|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1630662510000|2021-09-03 09:48:30|1057.6|1057.2|1057.4|1057.2|1057.6|1057.4|1057.4|1057.2|0
1630662520000|2021-09-03 09:48:40|1057.6|1057.4|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|0
1630662540000|2021-09-03 09:49:00|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1630662550000|2021-09-03 09:49:10|1057.6|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|0
1630662560000|2021-09-03 09:49:20|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.8|1057.4|0
1630662570000|2021-09-03 09:49:30|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1630662580000|2021-09-03 09:49:40|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1630662590000|2021-09-03 09:49:50|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1057.4|1057.2|0
1630662600000|2021-09-03 09:50:00|1058.2|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.4|0
1630662610000|2021-09-03 09:50:10|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1630662620000|2021-09-03 09:50:20|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1630662630000|2021-09-03 09:50:30|1057.6|1057.6|1057.8|1057.6|1057.8|1057.6|1057.6|1057.6|0
1630662640000|2021-09-03 09:50:40|1058|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.6|0
1630662650000|2021-09-03 09:50:50|1058.2|1057.8|1058.4|1058|1058.4|1058|1058|1057.6|0
1630662660000|2021-09-03 09:51:00|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.6|0
1630662670000|2021-09-03 09:51:10|1058.4|1057.6|1058.2|1057.8|1058.4|1058|1058.2|1057.6|0
1630662680000|2021-09-03 09:51:20|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1630662690000|2021-09-03 09:51:30|1058||1058.2||1058.2||1058||0
1630662700000|2021-09-03 09:51:40|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|0
1630662710000|2021-09-03 09:51:50|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1630662720000|2021-09-03 09:52:00|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1630662730000|2021-09-03 09:52:10|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1630662740000|2021-09-03 09:52:20|1058||1058||1058||1058||0
1630662750000|2021-09-03 09:52:30|1058.2||1058.2||1058.2||1058.2||0
1630662760000|2021-09-03 09:52:40|1058|1057.6|1058|1057.6|1058.2|1057.6|1057.8|1057.4|0
1630662810000|2021-09-03 09:53:30|1057.8||1057.8||1057.8||1057.8||0
1630662820000|2021-09-03 09:53:40|1057.6|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.4|0
1630662830000|2021-09-03 09:53:50|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1630662850000|2021-09-03 09:54:10|1058.2|1057.8|1058.2|1058|1058.2|1058|1058.2|1057.8|0
1630662860000|2021-09-03 09:54:20|1058.4|1057.8|1058|1057.6|1058.4|1057.8|1058|1057.6|0
1630662870000|2021-09-03 09:54:30||1057.8||1057.6||1057.8||1057.6|0
1630662890000|2021-09-03 09:54:50|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.8|1057.4|0
1630662900000|2021-09-03 09:55:00|1057.8|1057.4|1057.8|1057.6|1057.8|1057.6|1057.8|1057.4|0
1630662910000|2021-09-03 09:55:10|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|0
1630662920000|2021-09-03 09:55:20|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1630662930000|2021-09-03 09:55:30|1057.8||1058||1058||1057.8||0
1630662940000|2021-09-03 09:55:40||1057.8||1057.6||1057.8||1057.6|0
1630662950000|2021-09-03 09:55:50|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.4|0
1630662960000|2021-09-03 09:56:00|1058|1057.6|1057.8|1057.6|1058|1057.8|1057.8|1057.6|0
1630663000000|2021-09-03 09:56:40|1057.6|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.4|0
1630663010000|2021-09-03 09:56:50|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.4|0
1630663020000|2021-09-03 09:57:00|1057.4|1057.2|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|0
1630663030000|2021-09-03 09:57:10||1057.4||1057.2||1057.4||1057.2|0
1630663040000|2021-09-03 09:57:20||1057.4||1057.4||1057.4||1057.2|0
1630663050000|2021-09-03 09:57:30|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|0
1630663060000|2021-09-03 09:57:40||1057.6||1057.4||1057.6||1057.4|0
1630663070000|2021-09-03 09:57:50|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1056.6|1056.2|0
1630663080000|2021-09-03 09:58:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1630663090000|2021-09-03 09:58:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1630663100000|2021-09-03 09:58:20|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|0
1630663120000|2021-09-03 09:58:40|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.6|0
1630663130000|2021-09-03 09:58:50|1057.6|1057.4|1057.6|1057.2|1058|1057.6|1057.6|1057.2|0
1630663140000|2021-09-03 09:59:00|1057.4||1057.4||1057.4||1057.4||0
1630663150000|2021-09-03 09:59:10|1057.6||1057.4||1057.6||1057.4||0
1630663160000|2021-09-03 09:59:20|1057|1056.8|1057.4|1057|1057.4|1057|1057|1056.8|0
1630663170000|2021-09-03 09:59:30|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1630663180000|2021-09-03 09:59:40|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|0
1630663190000|2021-09-03 09:59:50|1056.8||1056.8||1056.8||1056.8||0
1630663200000|2021-09-03 10:00:00|1057||1057||1057||1056.8||0
1630663210000|2021-09-03 10:00:10|1056.8||1057||1057||1056.8||0
1630663220000|2021-09-03 10:00:20|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1630663230000|2021-09-03 10:00:30|1056.6|1056.6|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|0
1630663260000|2021-09-03 10:01:00||1056.6||1056.6||1056.6||1056.4|0
1630663270000|2021-09-03 10:01:10|1057|1056.8|1056.8|1056.6|1057.2|1056.8|1056.8|1056.6|0
1630663280000|2021-09-03 10:01:20|1057|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|0
1630663290000|2021-09-03 10:01:30|1057||1057||1057||1057||0
1630663300000|2021-09-03 10:01:40|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1630663320000|2021-09-03 10:02:00|1056.8|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.6|0
1630663330000|2021-09-03 10:02:10|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|0
1630663340000|2021-09-03 10:02:20||1056.8||1056.8||1056.8||1056.8|0
1630663370000|2021-09-03 10:02:50|1057|1056.6|1057|1056.8|1057|1056.8|1056.8|1056.6|0
1630663380000|2021-09-03 10:03:00|1057.2|1057|1057.6|1057.2|1057.6|1057.2|1057.2|1057|0
1630663390000|2021-09-03 10:03:10||1057||1057||1057||1057|0
1630663410000|2021-09-03 10:03:30|1057.4||1057.4||1057.4||1057.2||0
1630663440000|2021-09-03 10:04:00|1057.2||1057.2||1057.4||1057.2||0
1630663470000|2021-09-03 10:04:30|1057.4|1057.2|1057.2|1057|1057.4|1057.2|1057.2|1057|0
1630663500000|2021-09-03 10:05:00|1057.4|1057.2|1057.2|1057|1057.4|1057.2|1057.2|1057|0
1630663520000|2021-09-03 10:05:20|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|0
1630663530000|2021-09-03 10:05:30|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1057|0
1630663550000|2021-09-03 10:05:50|1057.2||1057.4||1057.4||1057.2||0
1630663560000|2021-09-03 10:06:00|1057.2||1057.2||1057.4||1057.2||0
1630663570000|2021-09-03 10:06:10|1057.4|1056.8|1057|1056.8|1057.4|1057|1057|1056.8|0
1630663580000|2021-09-03 10:06:20|1057.2||1057.2||1057.2||1057.2||0
1630663610000|2021-09-03 10:06:50|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|0
1630663630000|2021-09-03 10:07:10||1056.4||1056.4||1056.4||1056.4|0
1630663640000|2021-09-03 10:07:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1630663660000|2021-09-03 10:07:40||1056.4||1056.4||1056.4||1056.4|0
1630663670000|2021-09-03 10:07:50|1056.4|1056.2|1056.2|1056|1056.6|1056.4|1056.2|1056|0
1630663680000|2021-09-03 10:08:00|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.2|1055.8|0
1630663690000|2021-09-03 10:08:10|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|0
1630663700000|2021-09-03 10:08:20|1056||1056.2||1056.2||1056||0
1630663710000|2021-09-03 10:08:30|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1630663720000|2021-09-03 10:08:40|1056.4|1056|1056.4|1055.8|1056.4|1056|1056.4|1055.8|0
1630663730000|2021-09-03 10:08:50||1056||1056||1056||1056|0
1630663740000|2021-09-03 10:09:00|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1630663750000|2021-09-03 10:09:10||1056.2||1056.2||1056.2||1056.2|0
1630663860000|2021-09-03 10:11:00|1056.6|1056.4|1057|1056.6|1057|1056.6|1056.6|1056.4|0
1630663890000|2021-09-03 10:11:30|1056.8||1057||1057||1056.8||0
1630663910000|2021-09-03 10:11:50|1056.8|1056.8|1056.8|1056.6|1057|1056.8|1056.8|1056.6|0
1630663920000|2021-09-03 10:12:00|1057|1056.8|1057|1056.8|1057.2|1056.8|1056.8|1056.6|0
1630663930000|2021-09-03 10:12:10|1057.2||1057.2||1057.2||1057.2||0
1630663940000|2021-09-03 10:12:20|1057||1057.2||1057.2||1057||0
1630663950000|2021-09-03 10:12:30||1057||1056.8||1057||1056.8|0
1630663960000|2021-09-03 10:12:40|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1630663970000|2021-09-03 10:12:50||1056.8||1056.8||1056.8||1056.8|0
1630663980000|2021-09-03 10:13:00||1056.6||1056.6||1056.8||1056.6|0
1630663990000|2021-09-03 10:13:10||1056.8||1056.6||1056.8||1056.6|0
1630664000000|2021-09-03 10:13:20|1056.8|1056.4|1056.6|1056.4|1057|1056.4|1056.6|1056.2|0
1630664010000|2021-09-03 10:13:30|1056.8||1056.6||1056.8||1056.6||0
1630664020000|2021-09-03 10:13:40|1056.8|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|0
1630664040000|2021-09-03 10:14:00|1057|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1630664050000|2021-09-03 10:14:10|1056.8||1056.8||1057||1056.8||0
1630664060000|2021-09-03 10:14:20|1057||1056.8||1057||1056.8||0
1630664070000|2021-09-03 10:14:30|1057||1057||1057||1056.8||0
1630664080000|2021-09-03 10:14:40|1056.8||1056.8||1056.8||1056.8||0
1630664090000|2021-09-03 10:14:50|1057||1057||1057||1056.8||0
1630664100000|2021-09-03 10:15:00|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.4|0
1630664110000|2021-09-03 10:15:10|1056.8||1056.8||1056.8||1056.8||0
1630664120000|2021-09-03 10:15:20|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1630664130000|2021-09-03 10:15:30|1056.6||1056.8||1056.8||1056.6||0
1630664160000|2021-09-03 10:16:00|1056.6||1056.6||1056.6||1056.6||0
1630664170000|2021-09-03 10:16:10|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|0
1630664180000|2021-09-03 10:16:20|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057.2|1056.6|0
1630664190000|2021-09-03 10:16:30|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1630664200000|2021-09-03 10:16:40|1056.8|1056.4|1057.4|1057|1057.4|1057|1056.8|1056.4|0
1630664220000|2021-09-03 10:17:00||1057.2||1057.2||1057.2||1057.2|0
1630664230000|2021-09-03 10:17:10|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|0
1630664240000|2021-09-03 10:17:20|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|0
1630664250000|2021-09-03 10:17:30|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|0
1630664260000|2021-09-03 10:17:40|1058.8|1058.6|1058.6|1058.4|1058.8|1058.6|1058|1057.4|0
1630664270000|2021-09-03 10:17:50|1058.8||1058.6||1058.8||1058.6||0
1630664280000|2021-09-03 10:18:00|1058.8|1058.6|1058.8|1058.4|1059|1058.8|1058.8|1058.4|0
1630664300000|2021-09-03 10:18:20|1058.6|1058.6|1058.8|1058.6|1058.8|1058.6|1058.6|1058.6|0
1630664310000|2021-09-03 10:18:30|1059|1058.8|1058.8|1058.6|1059|1058.8|1058.8|1058.6|0
1630664320000|2021-09-03 10:18:40|1059|1058.8|1059.2|1059|1059.2|1059|1059|1058.8|0
1630664340000|2021-09-03 10:19:00|1059|1058.8|1059.6|1059.2|1059.8|1059.2|1059|1058.8|0
1630664350000|2021-09-03 10:19:10|1059.4|1059|1059.2|1058.8|1059.4|1059|1059|1058.8|0
1630664360000|2021-09-03 10:19:20|1059.4|1058.6|1059|1058.6|1059.4|1058.6|1058.8|1058.6|0
1630664380000|2021-09-03 10:19:40|1058.8|1058.4|1059.6|1059.4|1060|1059.8|1058.6|1058.4|0
1630664390000|2021-09-03 10:19:50|1059.4|1059.2|1059.6|1059.4|1059.6|1059.4|1059.4|1059.2|0
1630664410000|2021-09-03 10:20:10|1059.8|1059.6|1059.8|1059.6|1060|1059.6|1059.6|1059.4|0
1630664420000|2021-09-03 10:20:20|1060|1059.8|1060|1059.8|1060|1059.8|1060|1059.8|0
1630664430000|2021-09-03 10:20:30|1060.2|1060|1060.4|1060.2|1060.6|1060.2|1060.2|1059.8|0
1630664440000|2021-09-03 10:20:40|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|0
1630664450000|2021-09-03 10:20:50|1060.4||1060.6||1060.6||1060.4||0
1630664480000|2021-09-03 10:21:20|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1060|0
1630664490000|2021-09-03 10:21:30|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1630664500000|2021-09-03 10:21:40|1060.4||1060.4||1060.4||1060.4||0
1630664510000|2021-09-03 10:21:50|1060.2|1060|1060.4|1060|1060.6|1060.2|1060.2|1060|0
1630664550000|2021-09-03 10:22:30|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.8|0
1630664570000|2021-09-03 10:22:50|1059.8|1059.6|1059.8|1059.6|1059.8|1059.6|1059.8|1059.6|0
1630664590000|2021-09-03 10:23:10|1060||1060||1060||1059.8||0
1630664600000|2021-09-03 10:23:20|1059.8||1060||1060||1059.8||0
1630664620000|2021-09-03 10:23:40|1059.8||1060||1060||1059.8||0
1630664650000|2021-09-03 10:24:10|1059.8||1059.8||1059.8||1059.8||0
1630664690000|2021-09-03 10:24:50|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|0
1630664700000|2021-09-03 10:25:00|1060.2|1059.8|1060.6|1060.2|1060.6|1060.2|1060.2|1059.8|0
1630664710000|2021-09-03 10:25:10|1060.4|1060|1059.8|1059.6|1060.4|1060|1059.8|1059.6|0
1630664740000|2021-09-03 10:25:40||1059.4||1059.4||1059.6||1059.4|0
1630664770000|2021-09-03 10:26:10|1059.6||1059.8||1059.8||1059.6||0
1630664800000|2021-09-03 10:26:40||1059.6||1059.6||1059.6||1059.6|0
1630664810000|2021-09-03 10:26:50|1059.6|1059.4|1059.4|1059.2|1059.8|1059.4|1059.4|1059.2|0
1630664820000|2021-09-03 10:27:00|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|0
1630664830000|2021-09-03 10:27:10||1059.4||1059.4||1059.4||1059.4|0
1630664840000|2021-09-03 10:27:20||1059.2||1059.2||1059.2||1059.2|0
1630664850000|2021-09-03 10:27:30|1059.8|1059.4|1059.8|1059.6|1060|1059.6|1059.8|1059.4|0
1630664870000|2021-09-03 10:27:50|1060||1060||1060||1060||0
1630664880000|2021-09-03 10:28:00|1059.8|1059.4|1060|1059.4|1060|1059.6|1059.6|1059.2|0
1630664890000|2021-09-03 10:28:10|1059.8||1059.8||1059.8||1059.8||0
1630664900000|2021-09-03 10:28:20|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1630664910000|2021-09-03 10:28:30|1060||1060||1060||1059.8||0
1630664940000|2021-09-03 10:29:00|1059.8|1059.2|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|0
1630664950000|2021-09-03 10:29:10|1059.4|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059.2|0
1630664990000|2021-09-03 10:29:50|1059.6||1059.4||1059.6||1059.4||0
1630665040000|2021-09-03 10:30:40|1059.6||1059.6||1059.6||1059.4||0
1630665050000|2021-09-03 10:30:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|0
1630665070000|2021-09-03 10:31:10|1060|1059.6|1060|1059.6|1060|1059.8|1060|1059.6|0
1630665080000|2021-09-03 10:31:20|1059.8|1059.8|1060.2|1059.8|1060.2|1059.8|1059.8|1059.8|0
1630665100000|2021-09-03 10:31:40|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.4|1059.8|0
1630665110000|2021-09-03 10:31:50|1060||1060||1060||1060||0
1630665120000|2021-09-03 10:32:00|1060.2|1060|1060.2|1060|1060.2|1060|1060.2|1060|0
1630665140000|2021-09-03 10:32:20|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|0
1630665160000|2021-09-03 10:32:40|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.4|1060|0
1630665170000|2021-09-03 10:32:50|1060.2|1060|1060.4|1060|1060.4|1060.2|1060.2|1059.8|0
1630665240000|2021-09-03 10:34:00|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.6|0
1630665250000|2021-09-03 10:34:10||1059.6||1059.6||1059.8||1059.6|0
1630665260000|2021-09-03 10:34:20|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|0
1630665280000|2021-09-03 10:34:40||1060||1060||1060||1060|0
1630665290000|2021-09-03 10:34:50|1060.4|1059.8|1060.4|1060|1060.4|1060.2|1060.4|1059.8|0
1630665310000|2021-09-03 10:35:10|1060.2||1060.4||1060.4||1060.2||0
1630665330000|2021-09-03 10:35:30|1060.6|1060.2|1060.6|1060.4|1060.6|1060.4|1060.4|1060|0
1630665350000|2021-09-03 10:35:50|1060.8|1060.6|1060.6|1060.4|1061|1060.6|1060.6|1060.4|0
1630665360000|2021-09-03 10:36:00|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|0
1630665420000|2021-09-03 10:37:00|1060.8|1060.4|1060.6|1060.4|1061|1060.4|1060.6|1060.2|0
1630665430000|2021-09-03 10:37:10|1060.8|1060.2|1060.6|1060.2|1060.8|1060.2|1060.6|1060.2|0
1630665440000|2021-09-03 10:37:20||1060.4||1060.4||1060.4||1060.4|0
1630665450000|2021-09-03 10:37:30|1060.8|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.4|0
1630665460000|2021-09-03 10:37:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1630665530000|2021-09-03 10:38:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1630665550000|2021-09-03 10:39:10||1060.4||1060.4||1060.4||1060.4|0
1630665570000|2021-09-03 10:39:30|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.4|1060|0
1630665630000|2021-09-03 10:40:30|1060.2||1060.4||1060.4||1060.2||0
1630665650000|2021-09-03 10:40:50|1060.2|1059.8|1060.2|1060|1060.2|1060|1060|1059.8|0
1630665660000|2021-09-03 10:41:00||1059.8||1059.8||1059.8||1059.8|0
1630665710000|2021-09-03 10:41:50||1060||1059.8||1060||1059.8|0
1630665720000|2021-09-03 10:42:00|1060|1059.6|1060|1059.6|1060|1059.8|1059.8|1059.6|0
1630665730000|2021-09-03 10:42:10|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1630665750000|2021-09-03 10:42:30|1060|1060|1060|1059.8|1060|1060|1060|1059.6|0
1630665790000|2021-09-03 10:43:10|1059.8|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.6|0
1630665800000|2021-09-03 10:43:20|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|0
1630665820000|2021-09-03 10:43:40||1059.8||1059.6||1059.8||1059.6|0
1630665850000|2021-09-03 10:44:10|1059.8||1060||1060||1059.8||0
1630665880000|2021-09-03 10:44:40|1059.8||1059.8||1060||1059.8||0
1630665900000|2021-09-03 10:45:00|1059.6|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|0
1630665910000|2021-09-03 10:45:10|1059.8||1059.6||1059.8||1059.6||0
1630665920000|2021-09-03 10:45:20|1059.4|1059.2|1059.4|1059.2|1059.4|1059.2|1059.4|1059.2|0
1630665960000|2021-09-03 10:46:00|1059.2|1058.8|1059.4|1059|1059.4|1059|1059|1058.8|0
1630665970000|2021-09-03 10:46:10|1059.2|1058.8|1059.4|1059|1059.4|1059.2|1059.2|1058.8|0
1630665980000|2021-09-03 10:46:20||1059.2||1059.2||1059.2||1059.2|0
1630665990000|2021-09-03 10:46:30||1059||1059||1059||1059|0
1630666010000|2021-09-03 10:46:50|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|0
1630666040000|2021-09-03 10:47:20||1059||1058.8||1059||1058.8|0
1630666060000|2021-09-03 10:47:40|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1630666070000|2021-09-03 10:47:50||1059||1059||1059||1059|0
1630666080000|2021-09-03 10:48:00|1059|1058.8|1059|1058.6|1059|1058.8|1059|1058.6|0
1630666090000|2021-09-03 10:48:10|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1630666120000|2021-09-03 10:48:40|1059|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.6|0
1630666130000|2021-09-03 10:48:50|1058.6|1058.4|1058.6|1058.4|1058.8|1058.4|1058.6|1058.4|0
1630666140000|2021-09-03 10:49:00|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|0
1630666160000|2021-09-03 10:49:20|1059|1058.6|1059|1058.8|1059|1058.8|1059|1058.6|0
1630666170000|2021-09-03 10:49:30||1058.6||1058.6||1058.6||1058.6|0
1630666180000|2021-09-03 10:49:40|1058.8|1058.4|1058.8|1058.6|1059|1058.6|1058.8|1058.4|0
1630666200000|2021-09-03 10:50:00||1058.4||1058.6||1058.6||1058.4|0
1630666210000|2021-09-03 10:50:10|1059|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.8|0
1630666260000|2021-09-03 10:51:00|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1630666270000|2021-09-03 10:51:10|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1630666300000|2021-09-03 10:51:40|1059.2||1059.2||1059.2||1059.2||0
1630666310000|2021-09-03 10:51:50|1059.4||1059.4||1059.4||1059.4||0
1630666330000|2021-09-03 10:52:10||1059.2||1059.2||1059.2||1059.2|0
1630666340000|2021-09-03 10:52:20|1059.6||1059.6||1059.6||1059.6||0
1630666350000|2021-09-03 10:52:30|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1059|0
1630666380000|2021-09-03 10:53:00|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1630666390000|2021-09-03 10:53:10|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1630666400000|2021-09-03 10:53:20|1059.2|1058.8|1059.2|1059|1059.2|1059|1059|1058.8|0
1630666440000|2021-09-03 10:54:00|1059|1058.8|1059.8|1059.4|1059.8|1059.6|1059|1058.6|0
1630666450000|2021-09-03 10:54:10|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1630666460000|2021-09-03 10:54:20|1060.2|1059.8|1060.4|1059.8|1060.4|1059.8|1060.2|1059.8|0
1630666480000|2021-09-03 10:54:40|1060.2|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|0
1630666490000|2021-09-03 10:54:50|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1630666500000|2021-09-03 10:55:00|1060|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|0
1630666510000|2021-09-03 10:55:10|1060.4|1060|1060.2|1060|1060.4|1060|1060.2|1060|0
1630666520000|2021-09-03 10:55:20|1060.4|1059.8|1060.4|1060|1060.6|1060.2|1060.4|1059.8|0
1630666530000|2021-09-03 10:55:30||1059.8||1060||1060||1059.8|0
1630666550000|2021-09-03 10:55:50|1060.2||1060.4||1060.4||1060.2||0
1630666560000|2021-09-03 10:56:00|1060.6|1060.2|1060.4|1060.2|1060.6|1060.2|1060.4|1060.2|0
1630666570000|2021-09-03 10:56:10|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|0
1630666590000|2021-09-03 10:56:30|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1630666630000|2021-09-03 10:57:10||1060.2||1060||1060.2||1060|0
1630666640000|2021-09-03 10:57:20|1060.6|1060.2|1060.4|1060.2|1060.6|1060.2|1060.2|1060|0
1630666660000|2021-09-03 10:57:40|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|0
1630666670000|2021-09-03 10:57:50||1060.2||1060||1060.2||1060|0
1630666680000|2021-09-03 10:58:00|1060.2||1060.2||1060.2||1060.2||0
1630666690000|2021-09-03 10:58:10|1060.4||1060.4||1060.4||1060.4||0
1630666700000|2021-09-03 10:58:20|1060.2|1059.8|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|0
1630666710000|2021-09-03 10:58:30|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1630666720000|2021-09-03 10:58:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1630666730000|2021-09-03 10:58:50||1059.6||1059.6||1059.6||1059.4|0
1630666740000|2021-09-03 10:59:00||1059.4||1059.4||1059.4||1059.4|0
1630666750000|2021-09-03 10:59:10|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|0
1630666760000|2021-09-03 10:59:20|1060|1059.6|1060.4|1059.8|1060.4|1059.8|1060|1059.6|0
1630666780000|2021-09-03 10:59:40|1060.2||1060.2||1060.4||1060.2||0
1630666790000|2021-09-03 10:59:50|1060.4|1060.2|1060.6|1060.2|1060.8|1060.6|1060.4|1060.2|0
1630666800000|2021-09-03 11:00:00|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1630666930000|2021-09-03 11:02:10|1059.8|1058.6|1059.6|1059.2|1059.8|1059.2|1059.6|1058.6|0
1630666940000|2021-09-03 11:02:20|1059.4|1059.4|1059.4|1059|1059.4|1059.4|1059.4|1059|0
1630666950000|2021-09-03 11:02:30|1059.6|1059.2|1059.4|1059|1059.6|1059.4|1059.2|1059|0
1630666970000|2021-09-03 11:02:50|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1630667000000|2021-09-03 11:03:20||1059.2||1059||1059.2||1059|0
1630667050000|2021-09-03 11:04:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|0
1630667060000|2021-09-03 11:04:20||1059.4||1059.4||1059.4||1059.4|0
1630667080000|2021-09-03 11:04:40|1060.2|1060|1060.8|1060.4|1060.8|1060.6|1060.2|1060|0
1630667100000|2021-09-03 11:05:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060|0
1630667110000|2021-09-03 11:05:10||1060.6||1060.6||1060.6||1060.6|0
1630667120000|2021-09-03 11:05:20|1061||1061||1061||1061||0
1630667140000|2021-09-03 11:05:40||1060.8||1060.6||1060.8||1060.6|0
1630667180000|2021-09-03 11:06:20||1060.8||1060.6||1060.8||1060.6|0
1630667200000|2021-09-03 11:06:40|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.2|0
1630667230000|2021-09-03 11:07:10|1061.2|1060.6|1060.6|1060.4|1061.2|1060.8|1060.6|1060.4|0
1630667240000|2021-09-03 11:07:20|1060.8||1060.6||1060.8||1060.6||0
1630667270000|2021-09-03 11:07:50|1061.2|1061|1061.6|1061.4|1061.6|1061.4|1061.2|1061|0
1630667280000|2021-09-03 11:08:00|1061.4|1061.2|1061.4|1061.2|1061.6|1061.4|1061.4|1061.2|0
1630667290000|2021-09-03 11:08:10||1061||1061.2||1061.2||1061|0
1630667330000|2021-09-03 11:08:50|1061.6|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.4|0
1630667350000|2021-09-03 11:09:10|1061.6||1061.6||1061.6||1061.6||0
1630667360000|2021-09-03 11:09:20|1061.8|1061.6|1061.6|1061.4|1061.8|1061.6|1061.6|1061.4|0
1630667370000|2021-09-03 11:09:30|1061.8||1061.6||1061.8||1061.6||0
1630667400000|2021-09-03 11:10:00|1062.2|1062|1062.2|1062|1062.8|1062.4|1062.2|1062|0
1630667430000|2021-09-03 11:10:30|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062|1061.8|0
1630667440000|2021-09-03 11:10:40|1062.2|1061.8|1062.2|1062|1062.2|1062|1062.2|1061.8|0
1630667450000|2021-09-03 11:10:50|1062.4|1062.2|1062.8|1062.4|1062.8|1062.6|1062.4|1062.2|0
1630667460000|2021-09-03 11:11:00|1063|1062.6|1062.8|1062.6|1063|1062.8|1062.8|1062.6|0
1630667470000|2021-09-03 11:11:10|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|0
1630667550000|2021-09-03 11:12:30|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1630667560000|2021-09-03 11:12:40||1062||1061.8||1062||1061.8|0
1630667570000|2021-09-03 11:12:50||1062||1062||1062||1062|0
1630667600000|2021-09-03 11:13:20|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1630667610000|2021-09-03 11:13:30|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1630667620000|2021-09-03 11:13:40|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|0
1630667630000|2021-09-03 11:13:50||1062.2||1062.2||1062.4||1062.2|0
1630667640000|2021-09-03 11:14:00|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|0
1630667660000|2021-09-03 11:14:20||1062.6||1062.4||1062.6||1062.4|0
1630667670000|2021-09-03 11:14:30|1062.6||1062.8||1062.8||1062.6||0
1630667690000|2021-09-03 11:14:50|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|0
1630667710000|2021-09-03 11:15:10|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|0
1630667720000|2021-09-03 11:15:20|1062.8||1062.8||1062.8||1062.8||0
1630667730000|2021-09-03 11:15:30|1062.6|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|0
1630667760000|2021-09-03 11:16:00|1062.8||1063||1063||1062.8||0
1630667790000|2021-09-03 11:16:30|1062.8|1062.4|1062.8|1062.6|1063|1062.8|1062.8|1062.4|0
1630667800000|2021-09-03 11:16:40|1063|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1630667810000|2021-09-03 11:16:50|1062.8||1063||1063||1062.8||0
1630667830000|2021-09-03 11:17:10||1062.8||1062.8||1062.8||1062.8|0
1630667850000|2021-09-03 11:17:30|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|0
1630667860000|2021-09-03 11:17:40|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|0
1630667870000|2021-09-03 11:17:50||1062.2||1062.2||1062.2||1062.2|0
1630667880000|2021-09-03 11:18:00||1062.4||1062.4||1062.6||1062.4|0
1630667890000|2021-09-03 11:18:10||1062.6||1062.4||1062.6||1062.4|0
1630667900000|2021-09-03 11:18:20||1062.6||1062.6||1062.6||1062.4|0
1630667940000|2021-09-03 11:19:00|1063|1062.4|1063|1062.6|1063|1062.8|1063|1062.4|0
1630667950000|2021-09-03 11:19:10|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|0
1630667960000|2021-09-03 11:19:20|1062.8||1062.8||1063||1062.8||0
1630667970000|2021-09-03 11:19:30||1062.4||1062.4||1062.4||1062.4|0
1630668000000|2021-09-03 11:20:00||1062.6||1062.6||1062.6||1062.6|0
1630668020000|2021-09-03 11:20:20|1062.6|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1630668030000|2021-09-03 11:20:30||1062.4||1062.2||1062.4||1062.2|0
1630668050000|2021-09-03 11:20:50|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|0
1630668060000|2021-09-03 11:21:00|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|0
1630668070000|2021-09-03 11:21:10|1062.2||1062.2||1062.2||1062.2||0
1630668080000|2021-09-03 11:21:20|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|0
1630668100000|2021-09-03 11:21:40||1062||1062||1062||1062|0
1630668120000|2021-09-03 11:22:00|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|0
1630668140000|2021-09-03 11:22:20|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|0
1630668160000|2021-09-03 11:22:40|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|0
1630668170000|2021-09-03 11:22:50|1062.6||1062.8||1062.8||1062.6||0
1630668180000|2021-09-03 11:23:00||1062.6||1062.4||1062.6||1062.4|0
1630668200000|2021-09-03 11:23:20|1062.6|1062.6|1062.8|1062.6|1062.8|1062.6|1062.6|1062.4|0
1630668210000|2021-09-03 11:23:30||1062.4||1062.6||1062.6||1062.4|0
1630668230000|2021-09-03 11:23:50||1062.4||1062.6||1062.6||1062.4|0
1630668270000|2021-09-03 11:24:30|1062.6|1062.4|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|0
1630668280000|2021-09-03 11:24:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|0
1630668300000|2021-09-03 11:25:00|1063|1062.6|1063|1062.8|1063|1062.8|1063|1062.4|0
1630668320000|2021-09-03 11:25:20|1063.2|1063|1063.4|1063|1063.4|1063.2|1063|1062.8|0
1630668330000|2021-09-03 11:25:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1630668340000|2021-09-03 11:25:40|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1630668370000|2021-09-03 11:26:10|1063||1063||1063||1063||0
1630668410000|2021-09-03 11:26:50|1062.8|1062.6|1062.8|1062.2|1062.8|1062.6|1062.4|1062.2|0
1630668420000|2021-09-03 11:27:00|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|0
1630668430000|2021-09-03 11:27:10|1062.4||1062.4||1062.6||1062.4||0
1630668440000|2021-09-03 11:27:20|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|0
1630668450000|2021-09-03 11:27:30||1062.4||1062.2||1062.4||1062.2|0
1630668480000|2021-09-03 11:28:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1630668490000|2021-09-03 11:28:10|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|0
1630668500000|2021-09-03 11:28:20|1062.6||1062.4||1062.6||1062.4||0
1630668520000|2021-09-03 11:28:40|1062.2|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1630668550000|2021-09-03 11:29:10||1061.6||1061.6||1061.8||1061.6|0
1630668570000|2021-09-03 11:29:30|1062|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|0
1630668590000|2021-09-03 11:29:50|1061.6||1061.6||1061.6||1061.6||0
1630668600000|2021-09-03 11:30:00|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|0
1630668610000|2021-09-03 11:30:10||1061.8||1061.6||1061.8||1061.6|0
1630668620000|2021-09-03 11:30:20||1061.8||1061.6||1061.8||1061.6|0
1630668630000|2021-09-03 11:30:30||1061.8||1061.8||1061.8||1061.6|0
1630668640000|2021-09-03 11:30:40||1061.6||1061.8||1061.8||1061.6|0
1630668650000|2021-09-03 11:30:50||1061.6||1061.8||1061.8||1061.6|0
1630668690000|2021-09-03 11:31:30|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1062|0
1630668740000|2021-09-03 11:32:20|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.6|0
1630668830000|2021-09-03 11:33:50|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1630668840000|2021-09-03 11:34:00||1061.6||1061.4||1061.6||1061.4|0
1630668880000|2021-09-03 11:34:40|1061.6|1061.6|1061.8|1061.6|1061.8|1061.6|1061.6|1061.6|0
1630668900000|2021-09-03 11:35:00|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|0
1630668910000|2021-09-03 11:35:10|1061.8|1061.6|1062|1061.6|1062.2|1062|1061.8|1061.4|0
1630668920000|2021-09-03 11:35:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|0
1630668940000|2021-09-03 11:35:40|1062|1061.6|1062|1061.8|1062.2|1061.8|1062|1061.6|0
1630668950000|2021-09-03 11:35:50|1062.2||1062.2||1062.2||1062.2||0
1630668960000|2021-09-03 11:36:00|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1630668970000|2021-09-03 11:36:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1630668980000|2021-09-03 11:36:20|1062.4|1062|1062|1061.8|1062.4|1062|1062|1061.8|0
1630669050000|2021-09-03 11:37:30||1061.6||1061.8||1061.8||1061.6|0
1630669090000|2021-09-03 11:38:10|1062.2|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|0
1630669100000|2021-09-03 11:38:20|1062|1062|1062|1061.8|1062|1062|1062|1061.8|0
1630669110000|2021-09-03 11:38:30|1062.2||1062||1062.2||1062||0
1630669140000|2021-09-03 11:39:00|1062.2||1062.2||1062.2||1062.2||0
1630669160000|2021-09-03 11:39:20|1062||1062||1062||1062||0
1630669170000|2021-09-03 11:39:30|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|0
1630669180000|2021-09-03 11:39:40|1062||1062.2||1062.2||1062||0
1630669200000|2021-09-03 11:40:00|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1630669220000|2021-09-03 11:40:20|1061.8|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|0
1630669240000|2021-09-03 11:40:40|1062|1061.6|1062|1061.6|1062|1061.8|1062|1061.6|0
1630669300000|2021-09-03 11:41:40|1061.8|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.4|0
1630669320000|2021-09-03 11:42:00|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|0
1630669330000|2021-09-03 11:42:10|1061.6||1061.8||1061.8||1061.6||0
1630669340000|2021-09-03 11:42:20|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1630669350000|2021-09-03 11:42:30|1061.4|1061|1061.8|1061.4|1061.8|1061.4|1061.4|1061|0
1630669360000|2021-09-03 11:42:40||1061.6||1061.6||1061.6||1061.6|0
1630669380000|2021-09-03 11:43:00|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1630669440000|2021-09-03 11:44:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|0
1630669450000|2021-09-03 11:44:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1630669490000|2021-09-03 11:44:50|1061.4||1061.6||1061.6||1061.4||0
1630669510000|2021-09-03 11:45:10||1061.4||1061.2||1061.4||1061.2|0
1630669530000|2021-09-03 11:45:30|1061.8|1061.4|1062|1061.8|1062|1061.8|1061.6|1061.4|0
1630669540000|2021-09-03 11:45:40|1062.2|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1630669550000|2021-09-03 11:45:50|1062.4|1062|1062.6|1062.2|1062.6|1062.4|1062.4|1062|0
1630669560000|2021-09-03 11:46:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.2|0
1630669570000|2021-09-03 11:46:10|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1630669580000|2021-09-03 11:46:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1630669600000|2021-09-03 11:46:40|1062.2|1061.8|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|0
1630669610000|2021-09-03 11:46:50|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|0
1630669620000|2021-09-03 11:47:00|1062.6||1062.4||1062.6||1062.4||0
1630669630000|2021-09-03 11:47:10|1062.2|1062|1062.4|1062.2|1062.4|1062.2|1062.2|1062|0
1630669640000|2021-09-03 11:47:20||1062||1062||1062||1061.8|0
1630669650000|2021-09-03 11:47:30|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.4|1062|0
1630669670000|2021-09-03 11:47:50|1062.4|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1630669680000|2021-09-03 11:48:00|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.4|1062|0
1630669700000|2021-09-03 11:48:20|1062.6||1062.6||1062.6||1062.4||0
1630669720000|2021-09-03 11:48:40|1062.8|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1630669730000|2021-09-03 11:48:50|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.4|1062|0
1630669740000|2021-09-03 11:49:00||1062.2||1062||1062.2||1062|0
1630669920000|2021-09-03 11:52:00|1062.6|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062.2|0
1630669930000|2021-09-03 11:52:10|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1630669940000|2021-09-03 11:52:20|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|0
1630669970000|2021-09-03 11:52:50|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.6|0
1630669980000|2021-09-03 11:53:00|1062.2||1062.2||1062.2||1062.2||0
1630669990000|2021-09-03 11:53:10|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1630670000000|2021-09-03 11:53:20|1062||1062.2||1062.2||1062||0
1630670020000|2021-09-03 11:53:40|1062||1062||1062||1062||0
1630670030000|2021-09-03 11:53:50|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|0
1630670040000|2021-09-03 11:54:00|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|0
1630670060000|2021-09-03 11:54:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1630670070000|2021-09-03 11:54:30|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.4|1062|0
1630670080000|2021-09-03 11:54:40|1062.2|1061.8|1062.2|1062|1062.2|1062|1062.2|1061.8|0
1630670090000|2021-09-03 11:54:50|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|0
1630670100000|2021-09-03 11:55:00||1061.8||1061.8||1061.8||1061.8|0
1630670130000|2021-09-03 11:55:30|1062.2|1061.6|1062.2|1061.8|1062.2|1062|1062.2|1061.6|0
1630670140000|2021-09-03 11:55:40|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.4|1062|0
1630670150000|2021-09-03 11:55:50|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1630670170000|2021-09-03 11:56:10|1062.6|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|0
1630670200000|2021-09-03 11:56:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.4|0
1630670210000|2021-09-03 11:56:50|1062.8|1062.4|1062.4|1062.2|1062.8|1062.4|1062.4|1062|0
1630670220000|2021-09-03 11:57:00||1062||1062||1062||1062|0
1630670230000|2021-09-03 11:57:10|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1630670240000|2021-09-03 11:57:20|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1630670250000|2021-09-03 11:57:30|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.4|1062|0
1630670260000|2021-09-03 11:57:40||1062.2||1062||1062.2||1062|0
1630670280000|2021-09-03 11:58:00||1062.2||1062.2||1062.2||1062.2|0
1630670290000|2021-09-03 11:58:10||1062||1062||1062||1062|0
1630670300000|2021-09-03 11:58:20||1062.2||1062.2||1062.2||1062.2|0
1630670320000|2021-09-03 11:58:40|1062.2|1062|1062.2|1062|1062.4|1062|1062.2|1061.8|0
1630670330000|2021-09-03 11:58:50|1062.4||1062.4||1062.4||1062.2||0
1630670340000|2021-09-03 11:59:00|1062.2||1062.2||1062.4||1062.2||0
1630670350000|2021-09-03 11:59:10|1062.4||1062.4||1062.4||1062.4||0
1630670360000|2021-09-03 11:59:20||1062.2||1062||1062.2||1062|0
1630670370000|2021-09-03 11:59:30|1062.2||1062.2||1062.2||1062.2||0
1630670380000|2021-09-03 11:59:40|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.2|1062|0
1630670390000|2021-09-03 11:59:50||1062||1062.2||1062.2||1062|0
1630670400000|2021-09-03 12:00:00|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|0
1630670410000|2021-09-03 12:00:10||1062||1061.8||1062||1061.8|0
1630670420000|2021-09-03 12:00:20|1062|1062|1062.2|1062|1062.2|1062|1062|1062|0
1630670430000|2021-09-03 12:00:30||1061.8||1061.8||1062||1061.8|0
1630670440000|2021-09-03 12:00:40|1062|1062|1061.2|1061|1062|1062|1061.2|1061|0
1630670450000|2021-09-03 12:00:50|1061|1060.8|1061.2|1061|1061.2|1061|1061|1060.6|0
1630670460000|2021-09-03 12:01:00|1061.4|1061.2|1060.8|1060.4|1061.4|1061.2|1060.8|1060.4|0
1630670470000|2021-09-03 12:01:10||1060.2||1060.2||1060.2||1060.2|0
1630670480000|2021-09-03 12:01:20||1060.4||1060.2||1060.4||1060.2|0
1630670490000|2021-09-03 12:01:30|1060.6||1060.6||1060.6||1060.6||0
1630670500000|2021-09-03 12:01:40|1060.4|1060.4|1060.4|1060.2|1060.4|1060.4|1060.4|1060.2|0
1630670550000|2021-09-03 12:02:30|1060.2|1060|1060.2|1059.8|1060.2|1060|1059.4|1059.2|0
1630670560000|2021-09-03 12:02:40|1060|1060|1060.4|1060.2|1060.6|1060.2|1060|1060|0
1630670570000|2021-09-03 12:02:50|1060.6|1060|1060.4|1059.8|1060.6|1060|1060.2|1059.8|0
1630670590000|2021-09-03 12:03:10|1060.2|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1630670600000|2021-09-03 12:03:20|1060.2|1059.8|1060|1059.8|1060.2|1060|1060|1059.6|0
1630670620000|2021-09-03 12:03:40|1060.2|1060|1060|1059.8|1060.4|1060|1060|1059.8|0
1630670630000|2021-09-03 12:03:50|1060.2|1060|1060.4|1060|1060.4|1060.2|1060.2|1059.8|0
1630670660000|2021-09-03 12:04:20|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|0
1630670670000|2021-09-03 12:04:30|1060||1060.2||1060.2||1060||0
1630670700000|2021-09-03 12:05:00|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.2|0
1630670710000|2021-09-03 12:05:10|1059.6|1059.2|1060|1059.4|1060|1059.4|1059.6|1059.2|0
1630670750000|2021-09-03 12:05:50||1059.6||1059.4||1059.6||1059.4|0
1630670760000|2021-09-03 12:06:00|1059.8|1059.2|1059.6|1059|1059.8|1059.4|1059.4|1059|0
1630670770000|2021-09-03 12:06:10|1059.4|1058.8|1059.2|1058.8|1059.6|1058.8|1059.2|1058.8|0
1630670780000|2021-09-03 12:06:20|1059.4|1059|1059.6|1059|1059.6|1059|1059.2|1058.8|0
1630670790000|2021-09-03 12:06:30|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.4|1059|0
1630670800000|2021-09-03 12:06:40||1058.8||1058.8||1058.8||1058.8|0
1630670810000|2021-09-03 12:06:50|1059.6|1059|1059.8|1059.2|1059.8|1059.4|1059.6|1059|0
1630670820000|2021-09-03 12:07:00||1059.4||1059.4||1059.4||1059.4|0
1630670840000|2021-09-03 12:07:20|1059.6||1059.6||1059.6||1059.6||0
1630670850000|2021-09-03 12:07:30|1059.4|1059.2|1059.4|1058.8|1059.6|1059.2|1059.2|1058.8|0
1630670860000|2021-09-03 12:07:40||1059||1059||1059||1059|0
1630670870000|2021-09-03 12:07:50|1059.6||1059.4||1059.6||1059.4||0
1630670880000|2021-09-03 12:08:00|1059.6||1059.4||1059.6||1059.4||0
1630670910000|2021-09-03 12:08:30|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1059|1058.6|0
1630670920000|2021-09-03 12:08:40|1059|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.4|0
1630670940000|2021-09-03 12:09:00|1058.8||1059||1059||1058.8||0
1630670960000|2021-09-03 12:09:20||1058.8||1058.8||1058.8||1058.6|0
1630670970000|2021-09-03 12:09:30||1058.6||1058.6||1058.6||1058.6|0
1630670980000|2021-09-03 12:09:40|1058.8|1058.4|1058.8|1058.2|1059|1058.4|1058.4|1058.2|0
1630670990000|2021-09-03 12:09:50|1059|1058.4|1059|1058.6|1059|1058.8|1059|1058.4|0
1630671000000|2021-09-03 12:10:00|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1630671010000|2021-09-03 12:10:10|1059||1059||1059||1059||0
1630671020000|2021-09-03 12:10:20||1058.6||1058.6||1058.8||1058.6|0
1630671030000|2021-09-03 12:10:30||1058.4||1058.4||1058.6||1058.4|0
1630671040000|2021-09-03 12:10:40|1058.8|1058.2|1058.6|1058.4|1058.8|1058.4|1058.4|1058|0
1630671050000|2021-09-03 12:10:50|1058.8|1058.6|1058.8|1058.6|1058.8|1058.6|1058.8|1058.4|0
1630671060000|2021-09-03 12:11:00|1059|1058.8|1058.8|1058.4|1059.2|1058.8|1058.8|1058.4|0
1630671070000|2021-09-03 12:11:10|1059||1058.8||1059||1058.8||0
1630671080000|2021-09-03 12:11:20|1059|1058.6|1059|1058.4|1059|1058.6|1058.8|1058.4|0
1630671090000|2021-09-03 12:11:30|1058.8||1058.8||1058.8||1058.8||0
1630671130000|2021-09-03 12:12:10|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1630671140000|2021-09-03 12:12:20|1058.4||1058.6||1058.6||1058.4||0
1630671150000|2021-09-03 12:12:30|1058.8|1058.4|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1630671160000|2021-09-03 12:12:40|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1630671180000|2021-09-03 12:13:00|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1630671190000|2021-09-03 12:13:10|1058.6||1058.8||1058.8||1058.6||0
1630671200000|2021-09-03 12:13:20|1058.6|1058.2|1058.8|1058.2|1058.8|1058.4|1058.4|1058.2|0
1630671210000|2021-09-03 12:13:30|1058.6||1058.6||1058.6||1058.6||0
1630671220000|2021-09-03 12:13:40|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.2|0
1630671230000|2021-09-03 12:13:50||1058.2||1058.4||1058.4||1058.2|0
1630671240000|2021-09-03 12:14:00|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1630671250000|2021-09-03 12:14:10|1058.8|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.6|0
1630671260000|2021-09-03 12:14:20|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|0
1630671280000|2021-09-03 12:14:40|1059.4|1059|1059.4|1058.8|1059.4|1059|1059.2|1058.8|0
1630671290000|2021-09-03 12:14:50|1059.2||1059.4||1059.4||1059.2||0
1630671300000|2021-09-03 12:15:00|1059.6|1059|1059.6|1059|1059.6|1059|1059.4|1059|0
1630671310000|2021-09-03 12:15:10|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1630671320000|2021-09-03 12:15:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1630671330000|2021-09-03 12:15:30|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059|0
1630671340000|2021-09-03 12:15:40|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1630671350000|2021-09-03 12:15:50|1059.8|1059.4|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|0
1630671370000|2021-09-03 12:16:10|1059.6||1059.6||1059.6||1059.6||0
1630671380000|2021-09-03 12:16:20|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1630671410000|2021-09-03 12:16:50|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1630671420000|2021-09-03 12:17:00|1059.4|1059|1059.4|1058.8|1059.4|1059|1059.2|1058.8|0
1630671440000|2021-09-03 12:17:20|1059.2||1059.4||1059.4||1059.2||0
1630671460000|2021-09-03 12:17:40|1059.2||1059.2||1059.2||1059.2||0
1630671470000|2021-09-03 12:17:50|1059.4||1059.4||1059.4||1059.2||0
1630671480000|2021-09-03 12:18:00|1059.2||1059.4||1059.4||1059.2||0
1630671500000|2021-09-03 12:18:20|1059.2||1059.2||1059.2||1059.2||0
1630671510000|2021-09-03 12:18:30|1059||1059||1059||1059||0
1630671520000|2021-09-03 12:18:40||1058.6||1058.6||1058.6||1058.6|0
1630671540000|2021-09-03 12:19:00|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1630671560000|2021-09-03 12:19:20|1058.8|1058.4|1059.4|1059|1059.4|1059|1058.8|1058.4|0
1630671600000|2021-09-03 12:20:00|1059.2||1059.2||1059.2||1059.2||0
1630671610000|2021-09-03 12:20:10|1059|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1630671620000|2021-09-03 12:20:20|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|0
1630671630000|2021-09-03 12:20:30|1059|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.6|0
1630671640000|2021-09-03 12:20:40||1058.8||1058.6||1058.8||1058.6|0
1630671660000|2021-09-03 12:21:00||1058.8||1058.8||1058.8||1058.6|0
1630671670000|2021-09-03 12:21:10||1058.6||1058.8||1058.8||1058.6|0
1630671690000|2021-09-03 12:21:30||1058.6||1058.6||1058.6||1058.6|0
1630671710000|2021-09-03 12:21:50|1059.2|1058.8|1059.2|1059|1059.2|1059|1059.2|1058.8|0
1630671720000|2021-09-03 12:22:00|1059.4|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|0
1630671730000|2021-09-03 12:22:10|1059.4|1059|1059.4|1059.2|1059.4|1059.2|1059.4|1059|0
1630671760000|2021-09-03 12:22:40|1059.6||1059.4||1059.6||1059.4||0
1630671770000|2021-09-03 12:22:50|1059.2|1059|1059|1058.6|1059.2|1059|1059|1058.6|0
1630671780000|2021-09-03 12:23:00|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1630671790000|2021-09-03 12:23:10|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1630671800000|2021-09-03 12:23:20||1059||1059||1059||1059|0
1630671810000|2021-09-03 12:23:30|1059.4||1059.4||1059.4||1059.2||0
1630671840000|2021-09-03 12:24:00|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1630671850000|2021-09-03 12:24:10||1058.8||1058.8||1058.8||1058.8|0
1630671860000|2021-09-03 12:24:20|1059.2||1059.2||1059.2||1059.2||0
1630671890000|2021-09-03 12:24:50|1059||1059||1059||1059||0
1630671900000|2021-09-03 12:25:00|1059.2|1059|1059.2|1059|1059.2|1059|1059.2|1058.8|0
1630671910000|2021-09-03 12:25:10||1058.8||1058.8||1058.8||1058.8|0
1630671930000|2021-09-03 12:25:30|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|0
1630671950000|2021-09-03 12:25:50|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1630672010000|2021-09-03 12:26:50|1059||1059||1059||1059||0
1630672020000|2021-09-03 12:27:00|1059.2|1059|1059.2|1058.8|1059.2|1059|1059|1058.8|0
1630672040000|2021-09-03 12:27:20||1059||1058.8||1059||1058.8|0
1630672060000|2021-09-03 12:27:40|1059.4|1059|1059.6|1059.2|1059.6|1059.4|1059.2|1059|0
1630672070000|2021-09-03 12:27:50|1059.4|1059.4|1060.2|1059.6|1060.2|1059.6|1059.4|1059.4|0
1630672080000|2021-09-03 12:28:00|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.6|0
1630672100000|2021-09-03 12:28:20||1060||1060||1060||1059.8|0
1630672110000|2021-09-03 12:28:30|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1060|1059.6|0
1630672120000|2021-09-03 12:28:40|1060.4|1059.8|1060.2|1059.8|1060.6|1060|1060.2|1059.6|0
1630672130000|2021-09-03 12:28:50|1060.4||1060.2||1060.4||1060.2||0
1630672140000|2021-09-03 12:29:00|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.6|0
1630672150000|2021-09-03 12:29:10|1060.6||1060.4||1060.6||1060.4||0
1630672160000|2021-09-03 12:29:20|1060.2|1059.8|1060.4|1059.8|1060.4|1060|1060.2|1059.8|0
1630672170000|2021-09-03 12:29:30|1060.2||1060.4||1060.4||1060.2||0
1630672180000|2021-09-03 12:29:40|1060.2||1060.2||1060.2||1060.2||0
1630672190000|2021-09-03 12:29:50|1060.4|1059.6|1060.2|1059.8|1060.4|1059.8|1060|1059.6|0
1630672200000|2021-09-03 12:30:00|1060|1059.6|1057.4|1056.6|1060.2|1059.8|1056.6|1055.4|0
1630672210000|2021-09-03 12:30:10|1057.6|1056.8|1055.6|1054.4|1058.2|1057.4|1053.4|1052.8|0
1630672220000|2021-09-03 12:30:20|1055.4|1054.6|1053.4|1052.6|1055.6|1054.8|1053.4|1052.6|0
1630672230000|2021-09-03 12:30:30|1053.2|1052.4|1049|1048.2|1053.4|1052.6|1048.4|1048.2|0
1630672240000|2021-09-03 12:30:40|1048.8|1048|1048.8|1048|1050.6|1049.6|1048.8|1048|0
1630672250000|2021-09-03 12:30:50|1049|1048.2|1050.2|1049.2|1050.2|1049.2|1049|1048.2|0
1630672260000|2021-09-03 12:31:00|1050.4|1049.4|1053|1052.2|1053.2|1052.6|1049.6|1048.6|0
1630672270000|2021-09-03 12:31:10|1053.2|1052.4|1052.8|1052|1054|1053|1052.2|1051.2|0
1630672280000|2021-09-03 12:31:20|1052|1051.6|1052|1051.2|1052.2|1051.6|1051.8|1050.8|0
1630672290000|2021-09-03 12:31:30|1051.8|1051.4|1051.8|1051|1052.4|1051.4|1051|1050|0
1630672300000|2021-09-03 12:31:40|1051.6|1050.8|1052|1051.2|1052.4|1051.4|1051.6|1050.8|0
1630672310000|2021-09-03 12:31:50|1052.2|1051.4|1052.2|1051.6|1053.4|1052.4|1051.6|1051.2|0
1630672320000|2021-09-03 12:32:00|1052.4|1051.8|1052.4|1051.6|1052.8|1052.2|1051.8|1051|0
1630672330000|2021-09-03 12:32:10|1052.6|1051.8|1053.2|1052.6|1053.4|1052.6|1052.4|1051.6|0
1630672340000|2021-09-03 12:32:20|1053.4|1052.8|1053.8|1053.2|1053.8|1053.2|1053.4|1052.8|0
1630672350000|2021-09-03 12:32:30|1054|1053|1054.2|1053.4|1054.4|1053.4|1054|1053|0
1630672360000|2021-09-03 12:32:40|1054.4|1053.6|1055.4|1055|1055.4|1055|1054.4|1053.6|0
1630672370000|2021-09-03 12:32:50|1055.6|1055.4|1055.8|1055.2|1055.8|1055.4|1055.4|1055|0
1630672380000|2021-09-03 12:33:00|1055.6|1055.4|1056.8|1056.2|1056.8|1056.4|1055.6|1055.4|0
1630672390000|2021-09-03 12:33:10|1056.6|1056.4|1056.6|1056|1056.8|1056.4|1056.2|1055.8|0
1630672400000|2021-09-03 12:33:20|1056.8|1056.2|1056.8|1056|1057|1056.4|1056.4|1055.8|0
1630672410000|2021-09-03 12:33:30|1056.6|1055.8|1056|1055.4|1056.6|1055.8|1055.8|1055.4|0
1630672420000|2021-09-03 12:33:40|1056.4|1055.6|1056.4|1055.8|1056.6|1055.8|1056.4|1055.4|0
1630672430000|2021-09-03 12:33:50|1056.6||1056.4||1056.6||1056.4||0
1630672440000|2021-09-03 12:34:00|1056.8|1056|1055.8|1055|1056.8|1056.4|1055.8|1055|0
1630672450000|2021-09-03 12:34:10|1055.6|1054.8|1055.6|1055|1055.6|1055.4|1055.4|1054.8|0
1630672460000|2021-09-03 12:34:20|1055.8|1055.2|1057.4|1056.8|1057.4|1056.8|1055.6|1055.2|0
1630672470000|2021-09-03 12:34:30|1057.2|1057|1057.4|1057|1057.6|1057|1057.2|1057|0
1630672480000|2021-09-03 12:34:40|1057.6|1057.2|1058.4|1057.6|1058.4|1057.6|1057.4|1057.2|0
1630672490000|2021-09-03 12:34:50|1058.2|1057.8|1058.6|1058|1058.8|1058|1058.2|1057.8|0
1630672500000|2021-09-03 12:35:00|1058.8|1058.2|1059|1058.4|1059|1058.4|1058.8|1058.2|0
1630672510000|2021-09-03 12:35:10|1059.2|1058.6|1059|1058.6|1059.4|1058.8|1058.8|1058.4|0
1630672520000|2021-09-03 12:35:20|1059.2|1058.8|1059.2|1058.6|1059.4|1058.8|1059.2|1058.4|0
1630672530000|2021-09-03 12:35:30|1059|1059|1059.8|1059.2|1060.4|1060|1059|1058.8|0
1630672540000|2021-09-03 12:35:40||1059||1059.2||1059.2||1059|0
1630672550000|2021-09-03 12:35:50|1060.2|1059.4|1061|1060.2|1061.2|1060.8|1060|1059.4|0
1630672560000|2021-09-03 12:36:00|1060.8|1060|1060.6|1060.2|1061|1060.2|1060.4|1060|0
1630672570000|2021-09-03 12:36:10|1060.8|1060|1060.8|1060.2|1060.8|1060.2|1060.6|1060|0
1630672580000|2021-09-03 12:36:20|1061|1060.4|1061.2|1060.8|1061.2|1061|1061|1060.4|0
1630672590000|2021-09-03 12:36:30|1061|1060.4|1061|1060.4|1061|1060.4|1060.6|1060.2|0
1630672600000|2021-09-03 12:36:40|1061.2|1060.6|1061.2|1060.6|1061.2|1060.8|1061|1060.4|0
1630672610000|2021-09-03 12:36:50|1061.4|1060.8|1061.2|1060.8|1061.6|1061|1061|1060.4|0
1630672620000|2021-09-03 12:37:00|1060.6|1060.6|1059.8|1059.6|1061|1060.6|1059.8|1059.4|0
1630672630000|2021-09-03 12:37:10|1060||1059.8||1060||1059.8||0
1630672640000|2021-09-03 12:37:20|1059.6|1059.4|1060|1059.4|1060|1059.4|1059|1058.6|0
1630672650000|2021-09-03 12:37:30|1059.8|1059.2|1059.6|1059|1059.8|1059.2|1059.2|1058.8|0
1630672660000|2021-09-03 12:37:40|1059.4|1058.8|1059.6|1059|1059.6|1059|1059.4|1058.8|0
1630672670000|2021-09-03 12:37:50|1059.4|1058.8|1060.2|1059.6|1060.4|1059.8|1059.4|1058.8|0
1630672680000|2021-09-03 12:38:00|1060|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|0
1630672690000|2021-09-03 12:38:10|1059.8|1059.4|1059.2|1058.8|1059.8|1059.4|1059.2|1058.6|0
1630672700000|2021-09-03 12:38:20|1059.4|1059|1059.8|1059.6|1060|1059.6|1059.4|1059|0
1630672710000|2021-09-03 12:38:30|1059.6|1059.4|1059.6|1059.4|1060|1059.6|1059.6|1059.2|0
1630672720000|2021-09-03 12:38:40|1059.8|1059.2|1060|1059.4|1060|1059.4|1059.8|1059|0
1630672730000|2021-09-03 12:38:50|1060.2|1059.6|1060.6|1060.2|1060.6|1060.2|1060.2|1059.6|0
1630672740000|2021-09-03 12:39:00|1060.4|1060|1061.2|1060.8|1061.2|1060.8|1060.4|1060|0
1630672750000|2021-09-03 12:39:10|1061|1060|1060.8|1060.4|1061|1060.4|1060.4|1059.8|0
1630672760000|2021-09-03 12:39:20|1061|1060.6|1061.2|1060.4|1061.4|1060.8|1061|1060.4|0
1630672770000|2021-09-03 12:39:30|1061|1060.2|1060.8|1060.2|1061.2|1060.2|1060.4|1060|0
1630672780000|2021-09-03 12:39:40|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.8|1060.2|0
1630672790000|2021-09-03 12:39:50|1060.6|1060.4|1060.8|1060.4|1061|1060.4|1060.6|1060.2|0
1630672810000|2021-09-03 12:40:10|1060.6|1060.2|1060.8|1060.4|1061.4|1061|1060.6|1060.2|0
1630672820000|2021-09-03 12:40:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1059.8|0
1630672830000|2021-09-03 12:40:30|1061.2|1061|1061|1060.4|1061.2|1061|1060.4|1060|0
1630672840000|2021-09-03 12:40:40|1060.8|1060.2|1061|1060.4|1061.2|1060.6|1060.8|1060.2|0
1630672850000|2021-09-03 12:40:50|1061.2|1060.6|1061|1060.4|1061.2|1060.8|1060.8|1060.2|0
1630672860000|2021-09-03 12:41:00|1061.2|1060.6|1060.8|1060.2|1061.2|1060.8|1060.6|1060.2|0
1630672870000|2021-09-03 12:41:10|1060.6|1060.6|1061.2|1060.6|1061.2|1060.6|1060.4|1060|0
1630672880000|2021-09-03 12:41:20|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060|0
1630672890000|2021-09-03 12:41:30|1060.6|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1059.8|0
1630672900000|2021-09-03 12:41:40|1060.8|1060.4|1061|1060.6|1061|1060.8|1060.6|1060.2|0
1630672910000|2021-09-03 12:41:50|1061.2|1061|1061.4|1060.8|1061.4|1061|1061|1060.6|0
1630672920000|2021-09-03 12:42:00|1061.2|1061|1060.6|1060.2|1061.2|1061|1060.6|1060.2|0
1630672930000|2021-09-03 12:42:10|1060.8|1060.4|1060.2|1060|1060.8|1060.4|1060|1059.6|0
1630672940000|2021-09-03 12:42:20|1060.4|1059.8|1059.8|1059.2|1060.4|1059.8|1059.8|1059.2|0
1630672950000|2021-09-03 12:42:30|1059.6|1059|1060|1059.4|1060.2|1059.8|1059.6|1059|0
1630672960000|2021-09-03 12:42:40|1059.8|1059.2|1059.6|1059|1059.8|1059.2|1059.6|1059|0
1630672970000|2021-09-03 12:42:50|1059.4|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|0
1630672980000|2021-09-03 12:43:00|1059.8|1059.4|1060.6|1060.2|1060.6|1060.2|1059.8|1059.4|0
1630672990000|2021-09-03 12:43:10|1060.8|1060|1060.8|1060.2|1061|1060.6|1060.6|1060|0
1630673000000|2021-09-03 12:43:20|1061|1060.8|1061.2|1060.8|1061.4|1061.2|1061|1060.4|0
1630673010000|2021-09-03 12:43:30|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1630673020000|2021-09-03 12:43:40|1061.8|1061.4|1061.8|1061.2|1062|1061.6|1061.8|1061.2|0
1630673030000|2021-09-03 12:43:50|1062|1061.4|1062.4|1061.8|1062.4|1062|1062|1061.4|0
1630673040000|2021-09-03 12:44:00|1062.6|1062|1062.2|1061.6|1062.6|1062|1062|1061.4|0
1630673050000|2021-09-03 12:44:10|1062.4|1061.4|1062|1061.4|1062.4|1061.6|1062|1061.4|0
1630673060000|2021-09-03 12:44:20|1061.8|1061.6|1061.8|1061.2|1061.8|1061.6|1061.4|1060.8|0
1630673070000|2021-09-03 12:44:30||1061.4||1061.2||1061.4||1061.2|0
1630673080000|2021-09-03 12:44:40||1061.4||1061.2||1061.4||1061.2|0
1630673090000|2021-09-03 12:44:50|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.2|1061|0
1630673100000|2021-09-03 12:45:00|1062|1061.4|1061.8|1061.2|1062|1061.6|1061.8|1061.2|0
1630673110000|2021-09-03 12:45:10|1061.6|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1061|0
1630673120000|2021-09-03 12:45:20|1061.4|1060.8|1061.6|1061|1061.6|1061|1061.2|1060.8|0
1630673130000|2021-09-03 12:45:30|1061.8|1061.2|1061.8|1061.2|1061.8|1061.4|1061.6|1061|0
1630673140000|2021-09-03 12:45:40|1062|1061.4|1061.8|1061.6|1062.2|1061.6|1061.8|1061.4|0
1630673150000|2021-09-03 12:45:50|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|0
1630673160000|2021-09-03 12:46:00|1061.8|1061.6|1061.2|1060.8|1062|1061.6|1061.2|1060.8|0
1630673170000|2021-09-03 12:46:10|1061.4|1060.6|1061.4|1061|1061.6|1061|1061.4|1060.6|0
1630673180000|2021-09-03 12:46:20|1061.6|1060.8|1061.8|1061.2|1061.8|1061.4|1061.6|1060.8|0
1630673190000|2021-09-03 12:46:30|1061.6||1061.6||1061.6||1061.6||0
1630673200000|2021-09-03 12:46:40|1061.2|1061|1061.8|1061.2|1061.8|1061.2|1061|1060.8|0
1630673210000|2021-09-03 12:46:50|1061.6|1061|1061.2|1061|1061.8|1061.4|1061|1060.6|0
1630673220000|2021-09-03 12:47:00|1061.4|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1630673230000|2021-09-03 12:47:10|1061.4|1061|1062|1061.4|1062|1061.4|1061.4|1061|0
1630673240000|2021-09-03 12:47:20|1061.8|1061.6|1062.2|1061.6|1062.2|1061.6|1061.8|1061.6|0
1630673250000|2021-09-03 12:47:30|1062|1061.8|1062|1061.6|1062.2|1061.8|1061.8|1061.6|0
1630673260000|2021-09-03 12:47:40|1061.8|1061.4|1062.2|1061.6|1062.2|1061.6|1061.6|1061.2|0
1630673270000|2021-09-03 12:47:50|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1630673280000|2021-09-03 12:48:00|1061.8|1061.6|1061.8|1061.2|1061.8|1061.6|1061.6|1061.2|0
1630673290000|2021-09-03 12:48:10|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1630673300000|2021-09-03 12:48:20|1061.8|1061|1061.8|1061.2|1061.8|1061.2|1061.4|1061|0
1630673310000|2021-09-03 12:48:30|1062|1061.4|1062.2|1061.6|1062.4|1062|1061.8|1061.4|0
1630673320000|2021-09-03 12:48:40|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1061.6|1061.2|0
1630673330000|2021-09-03 12:48:50|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.8|1061.2|0
1630673340000|2021-09-03 12:49:00|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.6|1061|0
1630673350000|2021-09-03 12:49:10|1061.4|1061|1061.4|1061|1061.6|1061|1061.2|1061|0
1630673360000|2021-09-03 12:49:20|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1630673370000|2021-09-03 12:49:30|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1630673380000|2021-09-03 12:49:40|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060|0
1630673390000|2021-09-03 12:49:50|1060.8|1060|1060.6|1060|1060.8|1060.2|1060.6|1060|0
1630673400000|2021-09-03 12:50:00|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1630673410000|2021-09-03 12:50:10|1060.8|1060.4|1061.2|1060.8|1061.4|1061|1060.8|1060.4|0
1630673420000|2021-09-03 12:50:20|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1630673430000|2021-09-03 12:50:30|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1630673440000|2021-09-03 12:50:40|1061|1060.6|1061.2|1060.8|1061.4|1060.8|1060.8|1060.6|0
1630673450000|2021-09-03 12:50:50|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.4|1060.8|0
1630673460000|2021-09-03 12:51:00|1061.6|1061|1061.6|1061.2|1061.8|1061.4|1061.6|1061|0
1630673470000|2021-09-03 12:51:10|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.2|0
1630673480000|2021-09-03 12:51:20||1061.8||1061.6||1061.8||1061.6|0
1630673490000|2021-09-03 12:51:30|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1630673500000|2021-09-03 12:51:40|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1630673510000|2021-09-03 12:51:50|1062.2|1061.8|1061.8|1061.6|1062.2|1061.8|1061.8|1061.6|0
1630673520000|2021-09-03 12:52:00|1061.6|1061.4|1061.6|1061|1061.6|1061.4|1061.4|1061|0
1630673530000|2021-09-03 12:52:10||1061.2||1061.2||1061.4||1061.2|0
1630673540000|2021-09-03 12:52:20|1061.8|1061.4|1061.8|1061.6|1062|1061.6|1061.6|1061.4|0
1630673550000|2021-09-03 12:52:30|1062|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1630673560000|2021-09-03 12:52:40|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.4|0
1630673570000|2021-09-03 12:52:50|1061.8|1061.4|1061.8|1061.2|1062|1061.6|1061.8|1061.2|0
1630673580000|2021-09-03 12:53:00|1062|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|0
1630673590000|2021-09-03 12:53:10|1062|1061.6|1061.6|1061.2|1062.2|1061.8|1061.6|1061.2|0
1630673600000|2021-09-03 12:53:20|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.2|0
1630673610000|2021-09-03 12:53:30|1062||1062||1062||1062||0
1630673620000|2021-09-03 12:53:40|1061.8|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1630673640000|2021-09-03 12:54:00|1061.8|1061.2|1061.4|1060.8|1061.8|1061.2|1061|1060.8|0
1630673650000|2021-09-03 12:54:10|1061.6|1061|1061.8|1061.4|1062|1061.6|1061.6|1061|0
1630673660000|2021-09-03 12:54:20|1062||1061.8||1062||1061.8||0
1630673670000|2021-09-03 12:54:30|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|0
1630673680000|2021-09-03 12:54:40|1061.8|1061.4|1061.8|1061.2|1062|1061.4|1061.8|1061.2|0
1630673690000|2021-09-03 12:54:50|1061.6|1061|1061.2|1060.8|1061.6|1061|1061|1060.6|0
1630673700000|2021-09-03 12:55:00|1061.4|1061|1061.6|1061.2|1061.8|1061.2|1061.2|1061|0
1630673710000|2021-09-03 12:55:10|1061.4|1061|1061.8|1061.2|1061.8|1061.4|1061.4|1061|0
1630673720000|2021-09-03 12:55:20||1061.4||1061.2||1061.4||1061.2|0
1630673730000|2021-09-03 12:55:30|1061.4|1061.4|1061.4|1061.2|1061.8|1061.4|1061.4|1061.2|0
1630673740000|2021-09-03 12:55:40|1061.2|1061|1061.4|1060.8|1061.6|1061.2|1061.2|1060.8|0
1630673750000|2021-09-03 12:55:50|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.4|1061|0
1630673760000|2021-09-03 12:56:00|1062|1061.4|1061.8|1061.6|1062|1061.6|1061.8|1061.4|0
1630673770000|2021-09-03 12:56:10|1062|1061.4|1062.2|1061.8|1062.2|1061.8|1062|1061.4|0
1630673780000|2021-09-03 12:56:20|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1630673790000|2021-09-03 12:56:30|1061.8||1062||1062||1061.8||0
1630673800000|2021-09-03 12:56:40|1061.8||1062||1062||1061.8||0
1630673810000|2021-09-03 12:56:50|1061.8|1061.8|1062|1061.6|1062|1061.8|1061.8|1061.6|0
1630673820000|2021-09-03 12:57:00||1061.8||1061.8||1061.8||1061.6|0
1630673830000|2021-09-03 12:57:10|1062.2|1061.6|1062|1061.6|1062.2|1062|1062|1061.6|0
1630673840000|2021-09-03 12:57:20|1062.2|1061.8|1062.8|1062.4|1062.8|1062.4|1061.8|1061.4|0
1630673850000|2021-09-03 12:57:30|1062.6|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|0
1630673860000|2021-09-03 12:57:40|1062.6|1062.6|1062.8|1062.6|1063|1062.6|1062.6|1062.6|0
1630673870000|2021-09-03 12:57:50|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1630673880000|2021-09-03 12:58:00|1063|1062.6|1063.6|1063.2|1063.8|1063.6|1063|1062.6|0
1630673890000|2021-09-03 12:58:10|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1630673900000|2021-09-03 12:58:20|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|0
1630673910000|2021-09-03 12:58:30|1063.6||1063.6||1063.6||1063.4||0
1630673920000|2021-09-03 12:58:40|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1630673930000|2021-09-03 12:58:50|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1630673940000|2021-09-03 12:59:00|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1062.8|1062.4|0
1630673950000|2021-09-03 12:59:10|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1630673960000|2021-09-03 12:59:20|1063.8|1063.4|1063.6|1063|1064|1063.6|1063.4|1063|0
1630673970000|2021-09-03 12:59:30|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1630673980000|2021-09-03 12:59:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1630673990000|2021-09-03 12:59:50|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1630674000000|2021-09-03 13:00:00||1063.4||1063.4||1063.4||1063.2|0
1630674010000|2021-09-03 13:00:10|1063.8|1063.6|1064.4|1064|1064.6|1064.2|1063.8|1063.6|0
1630674030000|2021-09-03 13:00:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.6|1064.4|1064.2|0
1630674040000|2021-09-03 13:00:40|1065|1064.6|1064.8|1064.4|1065|1064.8|1064.6|1064.4|0
1630674050000|2021-09-03 13:00:50|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1630674060000|2021-09-03 13:01:00|1064.6|1064.2|1064|1063.6|1064.6|1064.2|1064|1063.4|0
1630674070000|2021-09-03 13:01:10|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1630674080000|2021-09-03 13:01:20||1064||1063.8||1064||1063.8|0
1630674090000|2021-09-03 13:01:30|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|0
1630674100000|2021-09-03 13:01:40|1063.8|1063.8|1064|1063.4|1064|1063.8|1063.8|1063.4|0
1630674110000|2021-09-03 13:01:50|1063.8|1063.2|1063.4|1063|1063.8|1063.4|1063.4|1063|0
1630674120000|2021-09-03 13:02:00||1063.2||1063||1063.2||1063|0
1630674130000|2021-09-03 13:02:10|1063.6|1063.2|1063.8|1063.4|1064|1063.4|1063.4|1063|0
1630674140000|2021-09-03 13:02:20|1064|1063.6|1064.2|1063.6|1064.4|1063.8|1064|1063.6|0
1630674150000|2021-09-03 13:02:30|1064|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.6|0
1630674160000|2021-09-03 13:02:40|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|0
1630674170000|2021-09-03 13:02:50|1064.2|1063.4|1064.4|1064|1064.4|1064|1064|1063.4|0
1630674180000|2021-09-03 13:03:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1630674190000|2021-09-03 13:03:10|1064.2|1063.8|1064.2|1064|1064.4|1064|1064.2|1063.8|0
1630674200000|2021-09-03 13:03:20|1064.4||1064.4||1064.6||1064.2||0
1630674210000|2021-09-03 13:03:30|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1630674220000|2021-09-03 13:03:40|1064.6|1064.2|1064.8|1064.2|1064.8|1064.6|1064.6|1064.2|0
1630674230000|2021-09-03 13:03:50|1064.6|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.4|0
1630674240000|2021-09-03 13:04:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064|0
1630674250000|2021-09-03 13:04:10|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064|0
1630674260000|2021-09-03 13:04:20|1064.8|1064|1064.6|1064|1064.8|1064.2|1064.6|1064|0
1630674270000|2021-09-03 13:04:30|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|0
1630674280000|2021-09-03 13:04:40|1064.2|1064.2|1064.6|1064.2|1065|1064.6|1064.2|1064|0
1630674300000|2021-09-03 13:05:00|1064.4|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|0
1630674310000|2021-09-03 13:05:10|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1630674320000|2021-09-03 13:05:20|1065|1064.6|1064.4|1064|1065|1064.6|1064.4|1064|0
1630674330000|2021-09-03 13:05:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064|0
1630674340000|2021-09-03 13:05:40|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.2|0
1630674350000|2021-09-03 13:05:50|1065|1064.2|1065|1064.6|1065|1064.6|1064.8|1064.2|0
1630674370000|2021-09-03 13:06:10|1065.2|1064.8|1065.4|1065|1065.8|1065.4|1065|1064.8|0
1630674380000|2021-09-03 13:06:20|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|0
1630674390000|2021-09-03 13:06:30|1065|1064.6|1065.2|1064.6|1065.2|1064.6|1064.6|1064.4|0
1630674400000|2021-09-03 13:06:40|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|0
1630674410000|2021-09-03 13:06:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1630674420000|2021-09-03 13:07:00|1065|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.6|0
1630674450000|2021-09-03 13:07:30|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.4|1064.2|0
1630674460000|2021-09-03 13:07:40|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1630674480000|2021-09-03 13:08:00|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064.2|0
1630674490000|2021-09-03 13:08:10|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1630674500000|2021-09-03 13:08:20|1064.8|1064.4|1064.8|1064.2|1065|1064.4|1064.6|1064.2|0
1630674510000|2021-09-03 13:08:30|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1630674520000|2021-09-03 13:08:40|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1630674530000|2021-09-03 13:08:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.2|0
1630674540000|2021-09-03 13:09:00|1065|1064.6|1065|1064.4|1065|1064.6|1064.8|1064.4|0
1630674550000|2021-09-03 13:09:10||1064.6||1064.6||1064.6||1064.4|0
1630674560000|2021-09-03 13:09:20||1064.4||1064.4||1064.6||1064.4|0
1630674570000|2021-09-03 13:09:30||1064.6||1064.4||1064.6||1064.4|0
1630674580000|2021-09-03 13:09:40|1064.8|1064.6|1065.4|1065|1065.4|1065.2|1064.6|1064.4|0
1630674590000|2021-09-03 13:09:50|1065.6||1065.4||1065.6||1065.4||0
1630674600000|2021-09-03 13:10:00|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.4|0
1630674610000|2021-09-03 13:10:10|1065.2||1065.2||1065.2||1065.2||0
1630674620000|2021-09-03 13:10:20|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|0
1630674630000|2021-09-03 13:10:30||1064.8||1064.8||1064.8||1064.8|0
1630674640000|2021-09-03 13:10:40|1065.2|1065|1065.4|1065.2|1065.6|1065.2|1065.2|1065|0
1630674650000|2021-09-03 13:10:50|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|0
1630674660000|2021-09-03 13:11:00||1065.2||1065.2||1065.4||1065.2|0
1630674670000|2021-09-03 13:11:10|1065.8|1065.4|1066|1065.6|1066|1065.8|1065.8|1065.4|0
1630674680000|2021-09-03 13:11:20|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|0
1630674690000|2021-09-03 13:11:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1630674700000|2021-09-03 13:11:40|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1630674710000|2021-09-03 13:11:50|1066.2|1065.8|1066|1065.6|1066.6|1066.2|1066|1065.6|0
1630674730000|2021-09-03 13:12:10|1065.8|1065.4|1066|1065.6|1066|1065.8|1065.6|1065.4|0
1630674740000|2021-09-03 13:12:20|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|0
1630674750000|2021-09-03 13:12:30|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065.2|0
1630674760000|2021-09-03 13:12:40|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|0
1630674770000|2021-09-03 13:12:50|1065||1065||1065.2||1065||0
1630674780000|2021-09-03 13:13:00|1064.8|1064.6|1065.4|1065|1065.6|1065.2|1064.8|1064.4|0
1630674790000|2021-09-03 13:13:10|1065.2|1064.8|1065.2|1064.6|1065.4|1065|1065|1064.6|0
1630674810000|2021-09-03 13:13:30|1065|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1630674820000|2021-09-03 13:13:40|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.6|1064.2|0
1630674830000|2021-09-03 13:13:50|1064.6|1064|1064.4|1064|1064.6|1064|1064|1063.8|0
1630674840000|2021-09-03 13:14:00|1064.6|1064.2|1065|1064.6|1065.2|1064.8|1064.4|1064|0
1630674850000|2021-09-03 13:14:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1630674860000|2021-09-03 13:14:20|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1065|0
1630674870000|2021-09-03 13:14:30|1065.4|1064.8|1064.8|1064.4|1065.4|1064.8|1064.6|1064.4|0
1630674880000|2021-09-03 13:14:40|1064.6||1064.8||1064.8||1064.6||0
1630674890000|2021-09-03 13:14:50|1064.6|1064.2|1064.6|1064|1064.8|1064.2|1064.4|1064|0
1630674900000|2021-09-03 13:15:00|1064.4|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|0
1630674910000|2021-09-03 13:15:10|1064|1064|1064.6|1064.2|1064.6|1064.2|1064|1064|0
1630674920000|2021-09-03 13:15:20|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|0
1630674930000|2021-09-03 13:15:30|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065.2|1064.8|0
1630674940000|2021-09-03 13:15:40|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.4|1065|0
1630674950000|2021-09-03 13:15:50|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|0
1630674970000|2021-09-03 13:16:10|1065.2||1065.4||1065.4||1065.2||0
1630674980000|2021-09-03 13:16:20|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|0
1630674990000|2021-09-03 13:16:30|1066|1065.4|1066|1065.8|1066.2|1065.8|1066|1065.4|0
1630675000000|2021-09-03 13:16:40|1066.2|1066|1066.2|1065.8|1066.2|1066|1066|1065.8|0
1630675010000|2021-09-03 13:16:50|1066|1065.6|1066|1065.6|1066|1065.8|1065.8|1065.6|0
1630675020000|2021-09-03 13:17:00|1065.8||1065.8||1066||1065.8||0
1630675030000|2021-09-03 13:17:10|1066|1065.4|1065.8|1065.6|1066|1065.6|1065.6|1065.2|0
1630675040000|2021-09-03 13:17:20|1066||1065.8||1066.2||1065.8||0
1630675050000|2021-09-03 13:17:30|1065.6|1065.4|1065.8|1065.4|1066.2|1065.8|1065.6|1065.4|0
1630675060000|2021-09-03 13:17:40|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.4|0
1630675070000|2021-09-03 13:17:50|1065.6||1065.8||1065.8||1065.6||0
1630675080000|2021-09-03 13:18:00|1066|1065.6|1066|1065.4|1066|1065.6|1066|1065.4|0
1630675090000|2021-09-03 13:18:10|1065.8|1065.2|1065.6|1065.2|1065.8|1065.2|1065.4|1065.2|0
1630675120000|2021-09-03 13:18:40|1065.8|1065.4|1065.6|1065.4|1066.4|1066|1065.6|1065.4|0
1630675130000|2021-09-03 13:18:50||1065.2||1065.2||1065.2||1065.2|0
1630675140000|2021-09-03 13:19:00|1065.8|1065|1065.2|1065|1065.8|1065|1065.2|1065|0
1630675150000|2021-09-03 13:19:10|1065|1064.8|1064.4|1064.2|1065.4|1065|1064.4|1064|0
1630675160000|2021-09-03 13:19:20|1064.6|1064|1064.4|1064|1064.6|1064|1064|1063.6|0
1630675170000|2021-09-03 13:19:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064|0
1630675180000|2021-09-03 13:19:40|1064.2|1064|1064.4|1064|1064.6|1064.2|1064.2|1064|0
1630675190000|2021-09-03 13:19:50|1064.2|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|0
1630675200000|2021-09-03 13:20:00|1064.2|1063.8|1063.8|1063.4|1064.2|1063.8|1063.6|1063.2|0
1630675210000|2021-09-03 13:20:10|1063.6|1063.2|1062.8|1062.4|1063.8|1063.2|1062.6|1062.2|0
1630675220000|2021-09-03 13:20:20|1063|1062|1062.8|1062.4|1063|1062.8|1062|1061.8|0
1630675230000|2021-09-03 13:20:30|1062.6|1062.2|1062.4|1062|1062.8|1062.4|1062.4|1062|0
1630675240000|2021-09-03 13:20:40|1062.2|1061.8|1061.8|1061.4|1062.2|1061.8|1061.4|1061|0
1630675250000|2021-09-03 13:20:50|1062|1061.2|1061.6|1061.2|1062|1061.4|1061.4|1061.2|0
1630675260000|2021-09-03 13:21:00|1061.8|1061.4|1061.2|1060.8|1061.8|1061.4|1061.2|1060.6|0
1630675270000|2021-09-03 13:21:10|1061.4|1061|1061.2|1060.6|1061.4|1061|1060.8|1060.6|0
1630675280000|2021-09-03 13:21:20|1061|1060.8|1060.4|1060|1061|1060.8|1060.4|1060|0
1630675290000|2021-09-03 13:21:30|1060.6|1060.2|1060|1059.6|1060.6|1060.2|1060|1059.6|0
1630675300000|2021-09-03 13:21:40|1059.6|1059.8|1060.2|1060|1060.2|1060|1059.6|1059.4|0
1630675310000|2021-09-03 13:21:50|1060|1059.8|1059.8|1059.4|1060|1060|1059.6|1059.4|0
1630675320000|2021-09-03 13:22:00|1059.6|1059.2|1058.4|1057.8|1059.8|1059.4|1058.2|1057.6|0
1630675330000|2021-09-03 13:22:10|1058.6|1058|1058.8|1058.2|1059.2|1058.8|1058.6|1058|0
1630675340000|2021-09-03 13:22:20|1058.6|1058|1058.6|1058.2|1058.6|1058.2|1058|1057.6|0
1630675350000|2021-09-03 13:22:30|1058.4|1058|1058|1057.4|1058.6|1058.2|1057.6|1057.2|0
1630675360000|2021-09-03 13:22:40|1057.8|1057.2|1058.2|1057.8|1058.4|1058|1057.4|1057|0
1630675370000|2021-09-03 13:22:50|1058|1057.6|1058.2|1057.8|1058.4|1058|1057.6|1057.2|0
1630675380000|2021-09-03 13:23:00|1058|1057.6|1058.6|1058.2|1058.6|1058.4|1058|1057.6|0
1630675390000|2021-09-03 13:23:10|1058.4|1058.4|1059|1058.4|1059|1058.6|1058.4|1058|0
1630675400000|2021-09-03 13:23:20|1058.8|1058.6|1059.8|1059.2|1060|1059.4|1058.8|1058.4|0
1630675410000|2021-09-03 13:23:30|1059.6|1059|1059.6|1059|1059.6|1059.2|1059.4|1059|0
1630675420000|2021-09-03 13:23:40|1059.4|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059|0
1630675430000|2021-09-03 13:23:50|1059.6|1059.2|1061|1060.6|1061|1060.6|1059.4|1059|0
1630675440000|2021-09-03 13:24:00|1060.8|1060.4|1060.4|1060|1061|1060.6|1060.2|1059.8|0
1630675450000|2021-09-03 13:24:10|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|0
1630675460000|2021-09-03 13:24:20|1060.2|1059.8|1059.2|1058.8|1060.2|1059.8|1059.2|1058.8|0
1630675470000|2021-09-03 13:24:30|1059.4|1059|1059.2|1058.6|1059.4|1059|1058.6|1058.4|0
1630675480000|2021-09-03 13:24:40|1059|1058.8|1059.2|1058.8|1059.6|1059|1059|1058.8|0
1630675490000|2021-09-03 13:24:50|1059|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.4|0
1630675500000|2021-09-03 13:25:00|1058.8|1058.4|1058.8|1058.4|1059.2|1059|1058.4|1058|0
1630675510000|2021-09-03 13:25:10|1058.6|1058.2|1058.4|1058|1058.8|1058.2|1058.4|1058|0
1630675520000|2021-09-03 13:25:20|1058.6|1058.2|1058.4|1057.8|1059|1058.6|1058.4|1057.6|0
1630675530000|2021-09-03 13:25:30|1058.2|1057.6|1057.6|1057.4|1058.2|1057.6|1057.6|1057.2|0
1630675540000|2021-09-03 13:25:40|1057.8|1057.2|1058|1057.4|1058|1057.6|1057.8|1057.2|0
1630675550000|2021-09-03 13:25:50|1057.8|1057.6|1058.2|1057.8|1058.2|1058|1057.8|1057.6|0
1630675560000|2021-09-03 13:26:00|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|0
1630675570000|2021-09-03 13:26:10|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.2|0
1630675580000|2021-09-03 13:26:20|1057.6|1057.2|1057.6|1057.2|1057.8|1057.2|1056.8|1056.6|0
1630675590000|2021-09-03 13:26:30|1057.2|1057|1057|1056.6|1057.4|1057|1056.8|1056.4|0
1630675600000|2021-09-03 13:26:40|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1630675610000|2021-09-03 13:26:50|1056.8|1056.8|1056.6|1056.2|1056.8|1056.8|1056.4|1056|0
1630675620000|2021-09-03 13:27:00|1056.4|1056|1056.2|1055.6|1056.4|1056|1055.6|1055.2|0
1630675630000|2021-09-03 13:27:10|1056|1055.8|1056|1055.6|1056.2|1055.8|1055.6|1055|0
1630675640000|2021-09-03 13:27:20|1056.2|1056|1056|1055.8|1056.2|1056|1056|1055.6|0
1630675650000|2021-09-03 13:27:30|1055.8|1055.6|1056.2|1055.6|1056.6|1056.2|1055.8|1055.4|0
1630675660000|2021-09-03 13:27:40|1056|1055.4|1055.8|1055.4|1056|1055.8|1055.8|1055.4|0
1630675670000|2021-09-03 13:27:50|1056|1055.6|1055.8|1055.4|1056.2|1055.8|1055.8|1055.4|0
1630675680000|2021-09-03 13:28:00|1056|1055.6|1056.4|1056|1056.4|1056|1056|1055.6|0
1630675690000|2021-09-03 13:28:10|1056.6|1056.2|1055.8|1055.6|1056.8|1056.4|1055.8|1055.4|0
1630675710000|2021-09-03 13:28:30|1056|1055.4|1055.8|1055.4|1056.2|1055.8|1055.4|1055.2|0
1630675720000|2021-09-03 13:28:40|1056|1055.6|1056.6|1056.2|1056.6|1056.2|1055.8|1055.6|0
1630675730000|2021-09-03 13:28:50|1056.4|1056|1056|1055.4|1056.4|1056|1055.6|1055.2|0
1630675740000|2021-09-03 13:29:00|1055.8|1055.2|1056.2|1055.8|1056.2|1055.8|1055.6|1055.2|0
1630675750000|2021-09-03 13:29:10|1056|1055.6|1056.2|1055.6|1056.6|1056.2|1055.8|1055.4|0
1630675760000|2021-09-03 13:29:20|1056.4|1055.8|1056.4|1055.8|1056.4|1056|1056.4|1055.8|0
1630675770000|2021-09-03 13:29:30|1056.2|1055.6|1055.2|1054.8|1056.2|1055.6|1055|1054.6|0
1630675780000|2021-09-03 13:29:40|1055|1055|1055|1054.6|1055.2|1055|1054.6|1054.2|0
1630675790000|2021-09-03 13:29:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1054.6|1054.2|0
1630675800000|2021-09-03 13:30:00|1055.4|1055|1056.8|1056.6|1057.8|1057.6|1055.4|1055|0
1630675810000|2021-09-03 13:30:10|1057|1056.8|1055.2|1055|1057.6|1057|1055|1054.8|0
1630675820000|2021-09-03 13:30:20|1055.4|1055.2|1055.4|1055|1055.8|1055.2|1055|1054.6|0
1630675830000|2021-09-03 13:30:30|1055.2|1055.2|1056.6|1056.2|1057|1056.8|1055.2|1055|0
1630675840000|2021-09-03 13:30:40|1056.8|1056.4|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|0
1630675850000|2021-09-03 13:30:50|1057.4|1057|1057.4|1057|1057.4|1057|1056.8|1056.6|0
1630675860000|2021-09-03 13:31:00|1057.6|1057.2|1057.4|1057|1058.8|1058.4|1057.4|1057|0
1630675870000|2021-09-03 13:31:10|1057.6|1057.2|1056.6|1056.2|1057.8|1057.2|1056.6|1056|0
1630675880000|2021-09-03 13:31:20|1056.8|1056.4|1057|1056.6|1057.4|1056.8|1056.4|1056|0
1630675890000|2021-09-03 13:31:30|1057.2|1056.8|1057.8|1057.2|1058|1057.4|1057.2|1056.8|0
1630675900000|2021-09-03 13:31:40|1057.6|1057.4|1058.6|1058|1058.8|1058.4|1057.6|1057.2|0
1630675910000|2021-09-03 13:31:50|1058.4|1058.2|1058.6|1058.4|1059|1058.4|1058.4|1058|0
1630675920000|2021-09-03 13:32:00|1058.8|1058.2|1058.8|1058.4|1059|1058.8|1058.8|1058.2|0
1630675930000|2021-09-03 13:32:10|1059|1058.6|1058.8|1058.2|1059.2|1058.8|1058.4|1058.2|0
1630675940000|2021-09-03 13:32:20|1058.6|1058.4|1058|1057.6|1058.6|1058.4|1057.8|1057.6|0
1630675950000|2021-09-03 13:32:30|1057.8|1057.4|1057.6|1057|1058|1057.4|1057.2|1056.6|0
1630675960000|2021-09-03 13:32:40|1057.8|1057.2|1057.6|1057|1058|1057.4|1057.4|1057|0
1630675970000|2021-09-03 13:32:50|1057.4|1056.8|1058.2|1057.8|1058.2|1057.8|1057|1056.8|0
1630675980000|2021-09-03 13:33:00|1058|1057.6|1057.4|1057|1058|1057.6|1057.4|1057|0
1630675990000|2021-09-03 13:33:10|1057.6|1057.2|1056.8|1056.4|1057.8|1057.6|1056.8|1056.4|0
1630676000000|2021-09-03 13:33:20|1057|1056.2|1057.2|1056.6|1057.2|1056.6|1056.8|1056.2|0
1630676010000|2021-09-03 13:33:30|1057|1056.4|1057.4|1056.8|1057.4|1056.8|1056.4|1055.8|0
1630676020000|2021-09-03 13:33:40|1057.6|1057|1058.4|1057.8|1058.4|1058|1057.4|1056.8|0
1630676030000|2021-09-03 13:33:50|1058.2|1057.6|1058.6|1058.2|1058.6|1058.2|1057.4|1056.8|0
1630676040000|2021-09-03 13:34:00|1058.4|1058|1059.4|1059|1059.4|1059|1058.2|1057.8|0
1630676050000|2021-09-03 13:34:10|1059.6|1058.8|1060.8|1060.2|1061.4|1061|1059.6|1058.8|0
1630676060000|2021-09-03 13:34:20|1060.6|1060|1060.4|1060.2|1060.6|1060.2|1059.8|1059.4|0
1630676070000|2021-09-03 13:34:30|1060.2|1060|1060|1059.4|1060.8|1060.2|1059.6|1059.2|0
1630676080000|2021-09-03 13:34:40|1059.8|1059.2|1059.2|1058.6|1059.8|1059.4|1059|1058.6|0
1630676090000|2021-09-03 13:34:50|1059.4|1058.8|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|0
1630676100000|2021-09-03 13:35:00|1059|1058.6|1059.2|1058.8|1059.6|1059.2|1058.6|1058|0
1630676110000|2021-09-03 13:35:10|1059|1058.6|1058.6|1058.4|1059|1058.8|1058.2|1057.8|0
1630676120000|2021-09-03 13:35:20|1058.8|1058.2|1058.8|1058.2|1059.2|1058.8|1058.6|1058.2|0
1630676130000|2021-09-03 13:35:30|1059|1058.4|1060|1059.4|1060|1059.4|1059|1058.4|0
1630676140000|2021-09-03 13:35:40|1059.8|1059.2|1058.8|1058.2|1059.8|1059.4|1058.4|1058|0
1630676150000|2021-09-03 13:35:50|1058.6|1058|1058|1057.6|1058.6|1058|1057.8|1057.4|0
1630676160000|2021-09-03 13:36:00|1057.6|1057.4|1057.8|1057|1058|1057.4|1057.2|1056.8|0
1630676170000|2021-09-03 13:36:10|1057.6|1056.8|1058|1057.4|1058.2|1057.6|1056.8|1056.4|0
1630676180000|2021-09-03 13:36:20|1058.2|1057.6|1057.6|1057|1058.2|1057.6|1057.6|1056.8|0
1630676190000|2021-09-03 13:36:30|1057.4|1057.2|1056.8|1056.2|1057.4|1057.2|1056.8|1056.2|0
1630676200000|2021-09-03 13:36:40|1057|1056.4|1057.2|1056.8|1057.6|1057|1056.8|1056.4|0
1630676210000|2021-09-03 13:36:50|1057.4|1057|1057.8|1057.2|1058|1057.2|1057|1056.4|0
1630676220000|2021-09-03 13:37:00|1057.6|1057.4|1057.6|1057.2|1058|1057.4|1057.6|1057.2|0
1630676230000|2021-09-03 13:37:10|1057.8|1057.4|1058.2|1057.6|1058.2|1057.6|1057.6|1057.2|0
1630676240000|2021-09-03 13:37:20|1058.4|1057.8|1058.6|1058.2|1059|1058.6|1058.2|1057.6|0
1630676250000|2021-09-03 13:37:30|1058.8|1058.4|1058.6|1058|1059|1058.4|1058.2|1058|0
1630676260000|2021-09-03 13:37:40|1058.4|1058.2|1058.4|1058.2|1058.8|1058.4|1058.2|1058|0
1630676270000|2021-09-03 13:37:50|1058.2|1058|1057.8|1057.2|1058.4|1058|1057.6|1057.2|0
1630676280000|2021-09-03 13:38:00|1057.6|1057.4|1057.6|1057.2|1057.8|1057.4|1057|1056.6|0
1630676290000|2021-09-03 13:38:10|1057.8|1057.4|1057.8|1057.2|1058|1057.6|1057.6|1057|0
1630676300000|2021-09-03 13:38:20|1057.6|1057|1057.8|1057.4|1058|1057.6|1057.6|1057|0
1630676310000|2021-09-03 13:38:30|1058|1057.6|1058.4|1057.8|1058.6|1057.8|1058|1057.6|0
1630676320000|2021-09-03 13:38:40|1058.2|1057.6|1058|1057.6|1058.4|1058|1057.8|1057.4|0
1630676330000|2021-09-03 13:38:50|1057.8|1057.4|1057|1056.6|1057.8|1057.4|1056.8|1056.6|0
1630676340000|2021-09-03 13:39:00|1056.8|1056.4|1057|1056.4|1057|1056.6|1056.6|1056.2|0
1630676350000|2021-09-03 13:39:10|1056.8|1056.2|1056.4|1056.2|1056.8|1056.2|1056.4|1056|0
1630676360000|2021-09-03 13:39:20|1056.6|1056.4|1057|1056.4|1057|1056.6|1056.6|1056.2|0
1630676370000|2021-09-03 13:39:30|1056.4|1056.2|1056.8|1056.2|1056.8|1056.6|1056.2|1056|0
1630676380000|2021-09-03 13:39:40|1056.6|1056.4|1056.4|1056|1056.8|1056.4|1056.4|1056|0
1630676390000|2021-09-03 13:39:50|1056.2|1055.8|1055.8|1055.2|1056.4|1056.2|1055.4|1055|0
1630676400000|2021-09-03 13:40:00|1055.2|1055|1055.2|1054.6|1055.6|1055.2|1054.8|1054.4|0
1630676410000|2021-09-03 13:40:10|1055.4|1054.8|1056|1055.4|1056.2|1055.8|1055.4|1054.8|0
1630676420000|2021-09-03 13:40:20|1055.8|1055.2|1056.2|1055.6|1056.2|1055.8|1055.8|1055.2|0
1630676430000|2021-09-03 13:40:30|1056.4|1055.8|1056.8|1056.4|1056.8|1056.6|1056.4|1055.6|0
1630676440000|2021-09-03 13:40:40|1057|1056.6|1057.6|1057|1058|1057.4|1056.8|1056.6|0
1630676450000|2021-09-03 13:40:50|1057.8|1056.8|1057.8|1057.4|1057.8|1057.4|1057.8|1056.8|0
1630676460000|2021-09-03 13:41:00|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1630676470000|2021-09-03 13:41:10|1058|1057.6|1058|1057.4|1058.4|1057.8|1058|1057.4|0
1630676480000|2021-09-03 13:41:20|1058.2|1057.6|1058.2|1057.8|1058.4|1057.8|1058.2|1057.4|0
1630676490000|2021-09-03 13:41:30|1058|1057.6|1057.4|1056.8|1058.2|1057.8|1057.4|1056.8|0
1630676500000|2021-09-03 13:41:40|1057.2|1057|1056.8|1056.2|1057.2|1057|1056.8|1056.2|0
1630676510000|2021-09-03 13:41:50|1057|1056.4|1057.2|1056.6|1057.2|1056.8|1057|1056.2|0
1630676520000|2021-09-03 13:42:00|1057|1056.8|1057.4|1057|1057.4|1057.2|1056.8|1056.8|0
1630676530000|2021-09-03 13:42:10|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1630676540000|2021-09-03 13:42:20|1057.2|1056.8|1057.6|1057|1057.6|1057|1057.2|1056.8|0
1630676550000|2021-09-03 13:42:30|1057.4|1057.2|1057|1056.6|1057.6|1057.2|1056.6|1056.2|0
1630676560000|2021-09-03 13:42:40|1056.8||1057||1057||1056.8||0
1630676570000|2021-09-03 13:42:50|1057.2|1056.8|1057.8|1057.2|1058.2|1057.6|1057.2|1056.6|0
1630676580000|2021-09-03 13:43:00|1058|1057.4|1057.4|1057|1058.4|1057.8|1057.4|1056.8|0
1630676590000|2021-09-03 13:43:10|1057.6|1056.8|1057.8|1057.2|1057.8|1057.2|1057.4|1056.8|0
1630676600000|2021-09-03 13:43:20|1057.6|1057.4|1058|1057.4|1058.2|1057.8|1057.6|1057.2|0
1630676610000|2021-09-03 13:43:30|1057.8|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.6|0
1630676620000|2021-09-03 13:43:40|1057.8|1057.2|1057.8|1057.2|1057.8|1057.4|1057.4|1057|0
1630676630000|2021-09-03 13:43:50|1057.6|1057.4|1057.8|1057.4|1058.2|1057.6|1057.4|1057|0
1630676640000|2021-09-03 13:44:00|1058|1057.6|1058|1057.4|1058.4|1058|1058|1057.4|0
1630676650000|2021-09-03 13:44:10|1058.2|1057.6|1058.2|1057.6|1058.4|1058|1058|1057.6|0
1630676660000|2021-09-03 13:44:20|1058|1057.4|1057.4|1056.8|1058|1057.4|1057.4|1056.8|0
1630676670000|2021-09-03 13:44:30|1057.6|1057|1057.6|1057|1057.6|1057|1057.4|1056.8|0
1630676680000|2021-09-03 13:44:40|1057.4|1057.2|1057.4|1056.8|1057.6|1057.2|1057.2|1056.8|0
1630676690000|2021-09-03 13:44:50|1057.2|1056.6|1057|1056.4|1057.2|1056.6|1057|1056.2|0
1630676700000|2021-09-03 13:45:00|1056.8|1056.2|1056.4|1055.6|1057|1056.2|1055.8|1055.6|0
1630676710000|2021-09-03 13:45:10|1056.2|1055.4|1056|1055.6|1056.4|1055.6|1055.8|1055.2|0
1630676720000|2021-09-03 13:45:20|1055.8|1055.4|1056|1055.6|1056.2|1055.8|1055.8|1055.2|0
1630676730000|2021-09-03 13:45:30|1055.8|1055.4|1056.6|1056.2|1056.8|1056.4|1055.8|1055.4|0
1630676740000|2021-09-03 13:45:40|1056.8|1056.4|1057|1056.4|1057.2|1056.6|1056.4|1056|0
1630676750000|2021-09-03 13:45:50|1056.8|1056.2|1056.8|1056.4|1056.8|1056.4|1056|1055.6|0
1630676760000|2021-09-03 13:46:00|1057|1056.2|1057.6|1057|1057.8|1057|1057|1056.2|0
1630676770000|2021-09-03 13:46:10|1057.8|1057.2|1057.6|1057|1058.2|1057.6|1057.6|1057|0
1630676780000|2021-09-03 13:46:20|1057.8|1057.2|1058|1057.4|1058|1057.4|1057.6|1057|0
1630676790000|2021-09-03 13:46:30|1058.2|1058|1058.4|1058|1058.6|1058.2|1058.2|1057.8|0
1630676800000|2021-09-03 13:46:40|1058.2|1057.8|1057.4|1056.8|1058.4|1057.8|1057.4|1056.8|0
1630676810000|2021-09-03 13:46:50|1057.2|1056.6|1057.6|1057.2|1057.6|1057.2|1057.2|1056.6|0
1630676820000|2021-09-03 13:47:00|1057.4|1057|1058|1057.4|1058|1057.4|1057.4|1056.8|0
1630676830000|2021-09-03 13:47:10|1058.2|1057.6|1058|1057.4|1058.2|1057.6|1057.6|1057|0
1630676840000|2021-09-03 13:47:20|1058.2|1057.6|1058.4|1057.8|1058.6|1058|1058|1057.6|0
1630676850000|2021-09-03 13:47:30|1058.2|1057.6|1058.4|1057.8|1058.6|1058|1058|1057.6|0
1630676860000|2021-09-03 13:47:40|1058.6|1058|1059.2|1058.6|1059.4|1058.8|1058.6|1058|0
1630676870000|2021-09-03 13:47:50|1059|1058.4|1058|1057.6|1059|1058.4|1058|1057.6|0
1630676880000|2021-09-03 13:48:00|1057.8|1057.4|1057.8|1057.4|1058|1057.4|1057.4|1056.8|0
1630676890000|2021-09-03 13:48:10|1058|1057.2|1058|1057.4|1058.2|1057.8|1057.8|1057.2|0
1630676900000|2021-09-03 13:48:20|1057.8|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.2|0
1630676910000|2021-09-03 13:48:30|1057.6|1057.2|1058.2|1057.6|1058.2|1057.6|1057.6|1057|0
1630676920000|2021-09-03 13:48:40|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.4|0
1630676930000|2021-09-03 13:48:50|1058.4|1057.8|1058|1057.8|1058.4|1057.8|1058|1057.6|0
1630676940000|2021-09-03 13:49:00|1058.2|1058|1058.8|1058.4|1059|1058.4|1058.2|1058|0
1630676950000|2021-09-03 13:49:10|1058.6|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|0
1630676960000|2021-09-03 13:49:20|1058.8|1058.4|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|0
1630676970000|2021-09-03 13:49:30|1059.4|1059|1059.6|1059.2|1059.8|1059.2|1059.2|1058.8|0
1630676980000|2021-09-03 13:49:40|1059.4|1059|1059.4|1059.2|1059.8|1059.2|1059.4|1058.8|0
1630676990000|2021-09-03 13:49:50|1059.6|1059|1059.4|1059.2|1059.6|1059.2|1059|1058.8|0
1630677000000|2021-09-03 13:50:00|1059.2|1059|1058.8|1058.4|1059.4|1059|1058.6|1058.4|0
1630677010000|2021-09-03 13:50:10|1058.6|1058.2|1058.6|1058|1059|1058.4|1058.4|1057.8|0
1630677020000|2021-09-03 13:50:20|1058.4|1057.8|1058|1057.4|1058.6|1057.8|1058|1057.4|0
1630677030000|2021-09-03 13:50:30|1057.4|1057.2|1057.6|1057.2|1057.8|1057.4|1057.4|1057|0
1630677040000|2021-09-03 13:50:40|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.4|1057.2|0
1630677050000|2021-09-03 13:50:50|1057.6|1057.4|1057|1056.6|1057.6|1057.4|1057|1056.4|0
1630677060000|2021-09-03 13:51:00|1057.2|1056.8|1056.6|1056.2|1057.2|1057|1056.6|1056.2|0
1630677070000|2021-09-03 13:51:10|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1630677080000|2021-09-03 13:51:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|0
1630677090000|2021-09-03 13:51:30|1056.8|1056.4|1056.8|1056.2|1057|1056.4|1056.8|1056.2|0
1630677100000|2021-09-03 13:51:40|1056.6|1056.4|1055.8|1055.4|1056.8|1056.4|1055.8|1055.4|0
1630677110000|2021-09-03 13:51:50|1055.6|1055.6|1056.4|1055.8|1056.4|1056|1055.6|1055.2|0
1630677120000|2021-09-03 13:52:00|1056.2|1056|1056.6|1056.2|1056.6|1056.2|1056|1055.6|0
1630677130000|2021-09-03 13:52:10|1056.4|1056|1056.8|1056.2|1056.8|1056.4|1056.4|1055.8|0
1630677140000|2021-09-03 13:52:20|1056.4|1056.4|1056.2|1055.8|1056.4|1056.4|1056.2|1055.8|0
1630677150000|2021-09-03 13:52:30|1056.4|1056|1056.6|1056|1056.6|1056|1056.4|1056|0
1630677160000|2021-09-03 13:52:40|1056.4|1055.8|1056|1055.8|1056.4|1056|1056|1055.6|0
1630677170000|2021-09-03 13:52:50|1055.8|1055.6|1056|1055.4|1056.2|1055.8|1055.8|1055.4|0
1630677180000|2021-09-03 13:53:00|1055.8|1055.2|1056.2|1055.6|1056.4|1055.8|1055.6|1055.2|0
1630677190000|2021-09-03 13:53:10|1056.4|1055.8|1056.8|1056.2|1057|1056.4|1056.4|1055.8|0
1630677200000|2021-09-03 13:53:20|1056.6|1056|1056.6|1056.2|1056.8|1056.2|1056.4|1056|0
1630677210000|2021-09-03 13:53:30|1056.4|1056.4|1056.8|1056.2|1056.8|1056.4|1056.4|1056.2|0
1630677220000|2021-09-03 13:53:40|1057|1056.4|1057|1056.6|1057.2|1056.8|1057|1056.4|0
1630677230000|2021-09-03 13:53:50|1057.2|1056.8|1057.2|1056.6|1057.4|1056.8|1057|1056.6|0
1630677240000|2021-09-03 13:54:00|1057|1056.4|1057.4|1057|1057.6|1057.2|1056.6|1056.4|0
1630677250000|2021-09-03 13:54:10|1057.2|1056.8|1057.8|1057.2|1057.8|1057.4|1057.2|1056.8|0
1630677260000|2021-09-03 13:54:20|1058|1057.4|1057.6|1057.2|1058|1057.4|1057.4|1057.2|0
1630677270000|2021-09-03 13:54:30|1057.4|1057|1056.8|1056.2|1057.4|1057|1056.6|1056.2|0
1630677280000|2021-09-03 13:54:40|1057|1056.4|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|0
1630677290000|2021-09-03 13:54:50|1056.6|1056.2|1056.2|1056|1056.8|1056.2|1056.2|1055.8|0
1630677300000|2021-09-03 13:55:00|1056.4|1055.8|1056.2|1055.6|1056.8|1056.2|1056|1055.4|0
1630677310000|2021-09-03 13:55:10|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056|1055.6|0
1630677320000|2021-09-03 13:55:20|1056|1055.4|1056|1055.6|1056.2|1055.6|1055.8|1055.4|0
1630677330000|2021-09-03 13:55:30|1055.8|1055.4|1055.6|1055.2|1056|1055.4|1055.6|1055|0
1630677340000|2021-09-03 13:55:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|0
1630677350000|2021-09-03 13:55:50|1056|1055.6|1056.2|1056|1056.6|1056|1055.8|1055.4|0
1630677360000|2021-09-03 13:56:00|1056.4|1055.8|1056.6|1056|1056.6|1056|1056|1055.6|0
1630677370000|2021-09-03 13:56:10|1056.4|1056.2|1055.6|1055.2|1056.6|1056.2|1055.6|1055.2|0
1630677380000|2021-09-03 13:56:20|1055.8|1055|1056|1055.6|1056.2|1055.8|1055.8|1055|0
1630677390000|2021-09-03 13:56:30|1056.2|1055.4|1056.2|1055.6|1056.2|1055.8|1056|1055.4|0
1630677400000|2021-09-03 13:56:40|1056.4|1055.8|1056.4|1056|1056.6|1056|1056.4|1055.8|0
1630677410000|2021-09-03 13:56:50|1056.6|1056.2|1056.8|1056.6|1056.8|1056.6|1056.6|1056|0
1630677420000|2021-09-03 13:57:00|1057|1056.8|1057|1056.4|1057|1056.8|1056.8|1056.4|0
1630677430000|2021-09-03 13:57:10|1056.8||1056.8||1056.8||1056.8||0
1630677440000|2021-09-03 13:57:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1055.8|0
1630677450000|2021-09-03 13:57:30|1056.6||1056.4||1056.6||1056.4||0
1630677460000|2021-09-03 13:57:40|1056.6|1056.2|1056.2|1056|1056.6|1056.2|1056.2|1055.8|0
1630677470000|2021-09-03 13:57:50|1056.4||1056.4||1056.4||1056.4||0
1630677480000|2021-09-03 13:58:00|1056.2|1055.6|1056|1055.8|1056.2|1055.8|1056|1055.6|0
1630677490000|2021-09-03 13:58:10|1055.8|1055.6|1055.6|1055.4|1056|1055.6|1055.6|1055.2|0
1630677500000|2021-09-03 13:58:20|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|0
1630677510000|2021-09-03 13:58:30|1055.8|1055.4|1056|1055.8|1056.2|1055.8|1055.8|1055.4|0
1630677520000|2021-09-03 13:58:40|1056.2|1055.6|1056.6|1056|1056.6|1056|1056.2|1055.6|0
1630677530000|2021-09-03 13:58:50|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056|1055.6|0
1630677540000|2021-09-03 13:59:00|1056||1056.2||1056.2||1056||0
1630677550000|2021-09-03 13:59:10|1056.4|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1630677560000|2021-09-03 13:59:20|1056.4|1056|1056.4|1055.8|1056.6|1056.2|1056.4|1055.8|0
1630677570000|2021-09-03 13:59:30|1056.2|1056|1056.4|1055.8|1056.4|1056|1056|1055.6|0
1630677580000|2021-09-03 13:59:40|1056.2|1056|1056|1055.6|1056.4|1056|1056|1055.6|0
1630677590000|2021-09-03 13:59:50|1055.8|1055.4|1056.4|1055.8|1056.4|1055.8|1055.8|1055.2|0
1630677600000|2021-09-03 14:00:00|1056.6|1056|1056|1055.4|1056.8|1056.4|1055.6|1055.2|0
1630677610000|2021-09-03 14:00:10|1056.2|1055.6|1056.4|1056|1056.6|1056.2|1056|1055.6|0
1630677620000|2021-09-03 14:00:20|1056.6|1055.8|1056.4|1055.8|1056.6|1056|1056.2|1055.6|0
1630677630000|2021-09-03 14:00:30|1056.2|1056|1056.8|1056.4|1057|1056.6|1056.2|1056|0
1630677640000|2021-09-03 14:00:40|1056.6|1056.2|1055.6|1055|1056.8|1056.4|1055.4|1055|0
1630677650000|2021-09-03 14:00:50|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.4|1055|0
1630677660000|2021-09-03 14:01:00|1055.6|1055|1054.2|1053.6|1055.6|1055|1054|1053.4|0
1630677670000|2021-09-03 14:01:10|1054.4|1053.8|1054.2|1053.8|1054.6|1054|1054.2|1053.8|0
1630677680000|2021-09-03 14:01:20|1054.4|1054|1054|1053.8|1054.4|1054|1054|1053.6|0
1630677690000|2021-09-03 14:01:30|1054.2||1054.2||1054.2||1054||0
1630677700000|2021-09-03 14:01:40|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1054|0
1630677720000|2021-09-03 14:02:00|1054.4|1054.4|1054.2|1053.8|1054.6|1054.4|1053.6|1053.2|0
1630677730000|2021-09-03 14:02:10|1054|1053.6|1054.4|1053.8|1054.4|1053.8|1053.8|1053.4|0
1630677740000|2021-09-03 14:02:20|1054.2|1054|1054.8|1054.4|1055.2|1054.6|1054.2|1054|0
1630677750000|2021-09-03 14:02:30|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1630677760000|2021-09-03 14:02:40|1055|1054.6|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|0
1630677770000|2021-09-03 14:02:50|1055|1054.2|1054.6|1054|1055|1054.2|1054.6|1054|0
1630677780000|2021-09-03 14:03:00|1054.4|1053.8|1054|1053.6|1054.6|1054.2|1054|1053.4|0
1630677790000|2021-09-03 14:03:10|1054.2|1053.8|1054.6|1054.2|1054.8|1054.4|1053.8|1053.2|0
1630677800000|2021-09-03 14:03:20|1054.8|1054.4|1055.4|1054.8|1055.4|1054.8|1054.6|1054.2|0
1630677810000|2021-09-03 14:03:30|1055.6|1055|1055.8|1055.2|1055.8|1055.2|1055.4|1054.8|0
1630677820000|2021-09-03 14:03:40|1055.6|1055|1056|1055.4|1056|1055.4|1055.6|1055|0
1630677830000|2021-09-03 14:03:50|1056.2|1055.6|1056.2|1055.8|1056.8|1056.2|1056|1055.6|0
1630677840000|2021-09-03 14:04:00|1056|1055.6|1055.8|1055.2|1056.2|1055.8|1055.6|1055.2|0
1630677850000|2021-09-03 14:04:10|1055.6|1055|1055.4|1054.8|1055.8|1055|1055.2|1054.6|0
1630677860000|2021-09-03 14:04:20|1055.2|1055|1055.8|1055.4|1055.8|1055.6|1055.2|1055|0
1630677870000|2021-09-03 14:04:30|1055.6|1055.2|1056.2|1055.6|1056.6|1055.8|1055.4|1055|0
1630677880000|2021-09-03 14:04:40|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.6|0
1630677890000|2021-09-03 14:04:50|1056.6|1056|1056.8|1056.2|1057|1056.6|1056.4|1056|0
1630677900000|2021-09-03 14:05:00|1056.6|1056|1056.4|1055.8|1056.6|1056.2|1056.2|1055.8|0
1630677910000|2021-09-03 14:05:10|1056.2|1056|1056.4|1056|1056.4|1056|1056|1055.4|0
1630677920000|2021-09-03 14:05:20|1056.2|1055.8|1056.2|1055.8|1056.8|1056.4|1056.2|1055.8|0
1630677930000|2021-09-03 14:05:30|1056|1055.6|1056.2|1055.6|1056.2|1056|1056|1055.4|0
1630677940000|2021-09-03 14:05:40|1056.4|1055.8|1056.6|1056.2|1056.6|1056.2|1056.4|1055.6|0
1630677950000|2021-09-03 14:05:50|1056.8|1056.4|1056.6|1056.2|1057|1056.8|1056.2|1055.8|0
1630677960000|2021-09-03 14:06:00|1056.8|1056|1056.8|1056.2|1057|1056.6|1056.2|1055.8|0
1630677970000|2021-09-03 14:06:10|1056.6|1056|1056.2|1055.6|1056.6|1056.2|1056|1055.6|0
1630677980000|2021-09-03 14:06:20|1056|1055.8|1056|1055.4|1056.2|1055.8|1055.8|1055.4|0
1630677990000|2021-09-03 14:06:30|1055.8|1055.2|1055.8|1055.4|1056|1055.6|1055.6|1055|0
1630678000000|2021-09-03 14:06:40|1055.6|1055.2|1055.4|1055|1055.8|1055.4|1055.4|1055|0
1630678010000|2021-09-03 14:06:50|1055.6|1055.2|1055.6|1055|1055.8|1055.4|1055.4|1055|0
1630678020000|2021-09-03 14:07:00|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1055|0
1630678030000|2021-09-03 14:07:10|1055.6|1055.2|1056.2|1056|1056.2|1056|1055.4|1055|0
1630678040000|2021-09-03 14:07:20|1056.4|1055.8|1056.4|1056|1056.8|1056.2|1056.2|1055.8|0
1630678050000|2021-09-03 14:07:30|1056.2|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|0
1630678060000|2021-09-03 14:07:40|1056.2|1055.6|1055.6|1055.4|1056.4|1055.6|1055.6|1055.2|0
1630678070000|2021-09-03 14:07:50|1055.4|1055.2|1055.8|1055.2|1055.8|1055.2|1055|1054.6|0
1630678080000|2021-09-03 14:08:00|1056|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.4|0
1630678090000|2021-09-03 14:08:10|1055.6|1055.2|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|0
1630678100000|2021-09-03 14:08:20|1055.4||1055||1055.4||1055||0
1630678110000|2021-09-03 14:08:30|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1630678120000|2021-09-03 14:08:40|1055|1054.8|1056.2|1055.8|1056.2|1055.8|1055|1054.8|0
1630678130000|2021-09-03 14:08:50|1056.4|1056|1056|1055.8|1056.6|1056.2|1056|1055.8|0
1630678140000|2021-09-03 14:09:00|1055.8|1055.6|1056|1055.4|1056|1055.6|1055.6|1055.4|0
1630678150000|2021-09-03 14:09:10|1055.8|1055.6|1055.8|1055.2|1056|1055.8|1055.4|1055|0
1630678160000|2021-09-03 14:09:20|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055|0
1630678170000|2021-09-03 14:09:30|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1630678180000|2021-09-03 14:09:40|1055.8|1055.4|1055.4|1055|1055.8|1055.6|1055|1054.8|0
1630678190000|2021-09-03 14:09:50|1055.2|1054.8|1055.4|1055|1055.4|1055.2|1055|1054.6|0
1630678200000|2021-09-03 14:10:00|1055.2|1055.2|1056.2|1055.8|1056.4|1056|1055.2|1055.2|0
1630678210000|2021-09-03 14:10:10|1056.4|1056|1056.4|1055.8|1056.4|1056|1056|1055.8|0
1630678220000|2021-09-03 14:10:20|1056.2|1055.6|1055.8|1055.6|1056.2|1055.6|1055.8|1055.4|0
1630678230000|2021-09-03 14:10:30|1056|1055.8|1056.4|1056|1056.4|1056|1056|1055.6|0
1630678240000|2021-09-03 14:10:40|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.6|0
1630678250000|2021-09-03 14:10:50|1056|1056|1056.4|1056|1056.4|1056|1056|1056|0
1630678260000|2021-09-03 14:11:00|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1055.8|0
1630678270000|2021-09-03 14:11:10||1056.2||1056.2||1056.2||1056|0
1630678280000|2021-09-03 14:11:20|1056.6|1056.4|1056.8|1056.4|1056.8|1056.6|1056.6|1056.2|0
1630678290000|2021-09-03 14:11:30|1056.6|1056.2|1056.4|1056.2|1056.8|1056.4|1056.4|1056.2|0
1630678310000|2021-09-03 14:11:50|1056.2|1056|1057|1056.4|1057.2|1057|1056.2|1055.8|0
1630678320000|2021-09-03 14:12:00|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1630678330000|2021-09-03 14:12:10|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.6|1056.2|0
1630678340000|2021-09-03 14:12:20|1057|1056.6|1056.6|1056.4|1057|1056.6|1056.6|1056.4|0
1630678350000|2021-09-03 14:12:30|1056.8|1056.6|1057.4|1057|1057.6|1057.2|1056.8|1056.6|0
1630678360000|2021-09-03 14:12:40|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.2|1057|0
1630678370000|2021-09-03 14:12:50|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1630678380000|2021-09-03 14:13:00|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.6|1057.2|0
1630678390000|2021-09-03 14:13:10|1058.2|1057.8|1058.4|1057.8|1058.4|1058|1058.2|1057.6|0
1630678400000|2021-09-03 14:13:20|1058.6|1058|1058.2|1057.8|1058.8|1058.4|1057.6|1057.4|0
1630678410000|2021-09-03 14:13:30|1058.4|1058|1058.4|1058|1058.8|1058.4|1058.2|1058|0
1630678420000|2021-09-03 14:13:40|1058.6|1058.2|1058.2|1058|1058.6|1058.2|1057.8|1057.2|0
1630678430000|2021-09-03 14:13:50|1058|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1630678440000|2021-09-03 14:14:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1630678450000|2021-09-03 14:14:10|1057.8|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.6|0
1630678460000|2021-09-03 14:14:20|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1630678470000|2021-09-03 14:14:30|1058||1058.2||1058.2||1058||0
1630678480000|2021-09-03 14:14:40|1058.4|1058|1059.2|1058.6|1059.2|1058.8|1058.4|1058|0
1630678490000|2021-09-03 14:14:50|1059|1058.4|1059|1058.4|1059|1058.6|1058.8|1058.4|0
1630678500000|2021-09-03 14:15:00|1058.8|1058.6|1058.4|1058|1058.8|1058.6|1058.2|1058|0
1630678510000|2021-09-03 14:15:10|1058.2|1058.2|1058.4|1058|1058.4|1058.2|1058.2|1058|0
1630678520000|2021-09-03 14:15:20|1058.2|1058.2|1058.2|1057.8|1058.4|1058.2|1058|1057.8|0
1630678530000|2021-09-03 14:15:30|1058|1057.6|1058.4|1058|1058.4|1058.2|1058|1057.6|0
1630678540000|2021-09-03 14:15:40|1058.6|1058.2|1059|1058.4|1059|1058.6|1058.4|1058|0
1630678550000|2021-09-03 14:15:50|1058.8|1058.2|1058.6|1058.4|1059|1058.4|1058.4|1058.2|0
1630678560000|2021-09-03 14:16:00|1058.8|1058.6|1059|1058.6|1059.4|1059|1058.6|1058.6|0
1630678570000|2021-09-03 14:16:10|1058.8|1058.8|1058.8|1058.4|1059|1058.8|1058.8|1058.4|0
1630678580000|2021-09-03 14:16:20|1059|1058.6|1058.6|1058.4|1059|1058.6|1058.6|1058.4|0
1630678590000|2021-09-03 14:16:30|1058.8|1058.2|1058.6|1058|1058.8|1058.4|1058.6|1058|0
1630678600000|2021-09-03 14:16:40|1058.8|1058.2|1058.6|1058.2|1058.8|1058.6|1058.6|1058|0
1630678610000|2021-09-03 14:16:50|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1630678620000|2021-09-03 14:17:00|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1630678630000|2021-09-03 14:17:10|1058.4|1058|1058.6|1058.2|1058.6|1058.4|1058.4|1058|0
1630678640000|2021-09-03 14:17:20|1058.8|1058.4|1058.8|1058.4|1059|1058.6|1058.6|1058.2|0
1630678650000|2021-09-03 14:17:30|1058.6||1058.6||1059||1058.6||0
1630678670000|2021-09-03 14:17:50|1058.8||1058.6||1058.8||1058.6||0
1630678680000|2021-09-03 14:18:00|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1630678690000|2021-09-03 14:18:10|1059.2|1058.4|1059|1058.8|1059.2|1058.8|1059|1058.4|0
1630678700000|2021-09-03 14:18:20|1059.2|1059|1059.4|1058.8|1059.6|1059.2|1059|1058.8|0
1630678710000|2021-09-03 14:18:30|1059.6|1059|1059.6|1059.2|1059.8|1059.4|1059.6|1059|0
1630678720000|2021-09-03 14:18:40|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1630678730000|2021-09-03 14:18:50|1059.8|1059.4|1060.2|1060|1060.4|1060|1059.6|1059.2|0
1630678740000|2021-09-03 14:19:00|1060.4|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.8|0
1630678750000|2021-09-03 14:19:10|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.6|0
1630678760000|2021-09-03 14:19:20|1060|1059.8|1060.2|1059.8|1060.2|1060|1059.8|1059.6|0
1630678770000|2021-09-03 14:19:30|1060|1059.6|1060.4|1059.8|1060.4|1060.2|1060|1059.6|0
1630678790000|2021-09-03 14:19:50|1060.6|1060|1060.2|1059.8|1060.6|1060.2|1060.2|1059.8|0
1630678800000|2021-09-03 14:20:00|1060.4|1060|1060.6|1060.2|1060.6|1060.4|1060|1059.8|0
1630678810000|2021-09-03 14:20:10|1060.4|1060.4|1060.4|1060.2|1060.6|1060.4|1060.4|1060.2|0
1630678820000|2021-09-03 14:20:20|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|0
1630678830000|2021-09-03 14:20:30|1060.4|1060|1060|1059.6|1060.4|1060|1059.8|1059.6|0
1630678840000|2021-09-03 14:20:40|1059.6|1059.4|1059.8|1059.2|1060|1059.4|1059.4|1059.2|0
1630678850000|2021-09-03 14:20:50|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1630678860000|2021-09-03 14:21:00|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1630678870000|2021-09-03 14:21:10|1059.6|1059.2|1059.8|1059.4|1060|1059.6|1059.4|1059|0
1630678880000|2021-09-03 14:21:20|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.6|1059|0
1630678890000|2021-09-03 14:21:30|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.6|1059.2|0
1630678900000|2021-09-03 14:21:40|1059.6|1059.6|1059.4|1059|1059.6|1059.6|1059.4|1059|0
1630678910000|2021-09-03 14:21:50|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1630678920000|2021-09-03 14:22:00|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|0
1630678930000|2021-09-03 14:22:10|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.6|1059.2|0
1630678940000|2021-09-03 14:22:20|1059.6||1059.8||1059.8||1059.6||0
1630678950000|2021-09-03 14:22:30|1059.6|1059.2|1059.8|1059.6|1059.8|1059.6|1059.4|1059.2|0
1630678960000|2021-09-03 14:22:40|1060|1059.8|1059.6|1059.2|1060|1059.8|1059.6|1059.2|0
1630678970000|2021-09-03 14:22:50|1059.4|1059.4|1059.4|1059|1059.4|1059.4|1059.4|1058.8|0
1630678980000|2021-09-03 14:23:00||1059.2||1059||1059.2||1059|0
1630678990000|2021-09-03 14:23:10|1059.2|1058.8|1059.2|1059|1059.2|1059|1059.2|1058.8|0
1630679000000|2021-09-03 14:23:20|1059|1058.8|1058.8|1058.4|1059|1058.8|1058.8|1058.4|0
1630679010000|2021-09-03 14:23:30|1059|1058.6|1059|1058.6|1059|1058.8|1059|1058.6|0
1630679020000|2021-09-03 14:23:40|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1630679030000|2021-09-03 14:23:50|1058.8|1058.8|1058.6|1058.2|1058.8|1058.8|1058.6|1058|0
1630679040000|2021-09-03 14:24:00|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1630679050000|2021-09-03 14:24:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1630679060000|2021-09-03 14:24:20|1058.8|1058.4|1058.8|1058.2|1058.8|1058.6|1058.8|1058.2|0
1630679070000|2021-09-03 14:24:30|1058.6||1058.8||1058.8||1058.6||0
1630679080000|2021-09-03 14:24:40|1059|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.2|0
1630679090000|2021-09-03 14:24:50|1059.2|1058.8|1059.2|1059|1059.4|1059|1059.2|1058.8|0
1630679100000|2021-09-03 14:25:00|1059.4|1059.2|1059|1058.6|1059.4|1059.2|1058.8|1058.6|0
1630679120000|2021-09-03 14:25:20|1059.2|1058.8|1059.2|1058.8|1059.6|1059.2|1059|1058.8|0
1630679130000|2021-09-03 14:25:30|1059.4||1059.2||1059.4||1059||0
1630679140000|2021-09-03 14:25:40|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1630679150000|2021-09-03 14:25:50|1059.4|1059|1059.2|1058.8|1059.4|1059|1059|1058.6|0
1630679160000|2021-09-03 14:26:00|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.6|1058.2|0
1630679170000|2021-09-03 14:26:10|1059|1058.6|1059|1058.6|1059.2|1058.8|1058.8|1058.6|0
1630679180000|2021-09-03 14:26:20|1058.8|1058.4|1058.6|1058.4|1059|1058.6|1058.6|1058.4|0
1630679190000|2021-09-03 14:26:30|1058.8|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.6|0
1630679200000|2021-09-03 14:26:40|1058.6|1058.4|1058.8|1058.4|1059|1058.6|1058.6|1058.4|0
1630679210000|2021-09-03 14:26:50|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1630679220000|2021-09-03 14:27:00|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|0
1630679230000|2021-09-03 14:27:10|1059|1058.6|1058.4|1058|1059|1058.6|1058.4|1058|0
1630679240000|2021-09-03 14:27:20|1058.6|1058.2|1058.4|1058|1058.6|1058.4|1058.4|1058|0
1630679250000|2021-09-03 14:27:30|1058.2|1058.2|1058|1057.6|1058.8|1058.4|1058|1057.6|0
1630679260000|2021-09-03 14:27:40|1058.2|1057.8|1058|1057.8|1058.4|1058|1058|1057.6|0
1630679270000|2021-09-03 14:27:50|1058.2|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1630679280000|2021-09-03 14:28:00|1058.2|1057.8|1058.6|1058.2|1058.6|1058.2|1058.2|1057.6|0
1630679290000|2021-09-03 14:28:10|1058.8|1058.4|1058.6|1058.4|1059|1058.6|1058.6|1058.4|0
1630679300000|2021-09-03 14:28:20|1058.4|1058.2|1058.4|1058.2|1058.4|1058.4|1058.4|1058|0
1630679310000|2021-09-03 14:28:30|1058.2|1058|1058.4|1058.2|1058.6|1058.2|1058.2|1058|0
1630679320000|2021-09-03 14:28:40|1058.2|1058|1058.6|1058|1058.6|1058.2|1058.2|1057.8|0
1630679330000|2021-09-03 14:28:50|1058.4|1058.2|1059|1058.6|1059|1058.6|1058.4|1058|0
1630679340000|2021-09-03 14:29:00|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1058.8|1058.4|0
1630679350000|2021-09-03 14:29:10|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|0
1630679360000|2021-09-03 14:29:20|1058.6||1058.6||1058.6||1058.6||0
1630679370000|2021-09-03 14:29:30|1058.8|1058.6|1059.2|1058.8|1059.4|1059|1058.8|1058.4|0
1630679380000|2021-09-03 14:29:40|1059|1058.6|1059.4|1058.8|1059.4|1059|1059|1058.6|0
1630679390000|2021-09-03 14:29:50|1059|1059|1059|1058.6|1059.2|1059|1058.8|1058.4|0
1630679400000|2021-09-03 14:30:00|1058.8|1058.4|1058.4|1058|1059|1058.6|1058.4|1058|0
1630679410000|2021-09-03 14:30:10|1058.6|1058.2|1058|1057.6|1058.6|1058.2|1058|1057.6|0
1630679420000|2021-09-03 14:30:20|1057.8|1057.4|1057.6|1057|1057.8|1057.4|1057.4|1057|0
1630679430000|2021-09-03 14:30:30|1057.8|1057.2|1057.4|1057|1057.8|1057.4|1057.4|1057|0
1630679440000|2021-09-03 14:30:40|1057.6|1057.2|1057.2|1056.8|1057.8|1057.2|1057.2|1056.6|0
1630679450000|2021-09-03 14:30:50|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1630679460000|2021-09-03 14:31:00|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1630679470000|2021-09-03 14:31:10|1057|1057|1057|1056.8|1057.2|1057|1057|1056.8|0
1630679480000|2021-09-03 14:31:20|1057.2|1057|1057.2|1056.8|1057.2|1057|1057.2|1056.8|0
1630679490000|2021-09-03 14:31:30|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1630679500000|2021-09-03 14:31:40|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1630679510000|2021-09-03 14:31:50|1056.6|1056.6|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|0
1630679520000|2021-09-03 14:32:00||1056.6||1056.4||1056.6||1056.4|0
1630679530000|2021-09-03 14:32:10|1056.6|1056.2|1056.6|1056.2|1056.8|1056.2|1056.4|1056|0
1630679540000|2021-09-03 14:32:20|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1630679550000|2021-09-03 14:32:30|1056.4|1056|1056.8|1056.4|1057|1056.6|1056.4|1056|0
1630679560000|2021-09-03 14:32:40|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1630679570000|2021-09-03 14:32:50|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1056|0
1630679580000|2021-09-03 14:33:00|1056.2|1055.8|1056.4|1056|1056.4|1056.2|1056|1055.6|0
1630679590000|2021-09-03 14:33:10|1056.2|1056.2|1056.4|1055.8|1056.4|1056.2|1056.2|1055.8|0
1630679600000|2021-09-03 14:33:20|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|0
1630679610000|2021-09-03 14:33:30|1056.6|1056.2|1056.8|1056.2|1056.8|1056.2|1056.6|1056|0
1630679620000|2021-09-03 14:33:40|1057|1056.4|1056.6|1056|1057|1056.6|1056.4|1056|0
1630679630000|2021-09-03 14:33:50|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1630679640000|2021-09-03 14:34:00|1056.4|1056|1056.6|1056.2|1056.8|1056.4|1056.2|1055.8|0
1630679650000|2021-09-03 14:34:10|1056.4|1056.4|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|0
1630679660000|2021-09-03 14:34:20|1056.4|1056.2|1056.6|1056.2|1056.8|1056.2|1056.4|1056.2|0
1630679670000|2021-09-03 14:34:30|1056.8|1056.4|1056.8|1056.4|1056.8|1056.6|1056.6|1056.2|0
1630679680000|2021-09-03 14:34:40|1057|1056.2|1057|1056.4|1057|1056.4|1056.8|1056.2|0
1630679690000|2021-09-03 14:34:50|1056.8||1056.8||1056.8||1056.6||0
1630679700000|2021-09-03 14:35:00|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056|1055.6|0
1630679710000|2021-09-03 14:35:10|1056.8|1056|1056.6|1056|1056.8|1056|1056.6|1056|0
1630679720000|2021-09-03 14:35:20|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.2|1056.2|0
1630679730000|2021-09-03 14:35:30|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1630679740000|2021-09-03 14:35:40|1056.8|1056.4|1056.4|1056.2|1056.8|1056.4|1056.4|1056.2|0
1630679750000|2021-09-03 14:35:50|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|0
1630679760000|2021-09-03 14:36:00|1056.2|1055.8|1056|1055.4|1056.2|1055.8|1055.6|1055.4|0
1630679770000|2021-09-03 14:36:10||1055.6||1055.6||1055.8||1055.6|0
1630679780000|2021-09-03 14:36:20|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056.2|1055.8|0
1630679790000|2021-09-03 14:36:30|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|0
1630679810000|2021-09-03 14:36:50|1056.2|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1056|0
1630679820000|2021-09-03 14:37:00|1056.6|1056.2|1056.6|1056.4|1056.8|1056.4|1056.4|1056|0
1630679840000|2021-09-03 14:37:20|1056.4|1056.2|1056.2|1055.8|1056.4|1056.2|1056|1055.6|0
1630679850000|2021-09-03 14:37:30|1056.4|1055.6|1056.2|1055.8|1056.4|1056|1056.2|1055.6|0
1630679860000|2021-09-03 14:37:40|1056|1056|1055.8|1055.4|1056|1056|1055.8|1055.4|0
1630679870000|2021-09-03 14:37:50|1055.6|1055.2|1056|1055.4|1056|1055.4|1055.6|1055.2|0
1630679880000|2021-09-03 14:38:00|1055.8||1056||1056||1055.8||0
1630679890000|2021-09-03 14:38:10|1056.2|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1630679910000|2021-09-03 14:38:30|1056|1055.6|1056|1055.8|1056.2|1055.8|1055.8|1055.6|0
1630679920000|2021-09-03 14:38:40|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.6|1055.2|0
1630679930000|2021-09-03 14:38:50|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|0
1630679940000|2021-09-03 14:39:00|1055.4|1055|1055.2|1054.8|1055.4|1055|1055|1054.6|0
1630679950000|2021-09-03 14:39:10||1054.6||1054.8||1054.8||1054.6|0
1630679960000|2021-09-03 14:39:20|1055.4|1054.6|1055.2|1054.8|1055.4|1055|1055.2|1054.6|0
1630679970000|2021-09-03 14:39:30|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1630679980000|2021-09-03 14:39:40|1055||1055||1055.2||1055||0
1630679990000|2021-09-03 14:39:50|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054.4|0
1630680000000|2021-09-03 14:40:00|1054.6|1054.6|1055|1054.6|1055.2|1054.8|1054.6|1054.4|0
1630680010000|2021-09-03 14:40:10|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1630680020000|2021-09-03 14:40:20|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.6|0
1630680030000|2021-09-03 14:40:30|1055|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.6|0
1630680040000|2021-09-03 14:40:40|1054.8|1054.4|1054.8|1054.4|1055|1054.4|1054.6|1054.2|0
1630680050000|2021-09-03 14:40:50||1054.6||1054.4||1054.6||1054.4|0
1630680060000|2021-09-03 14:41:00|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1630680070000|2021-09-03 14:41:10|1055.2|1054.8|1055.2|1055|1055.4|1055|1055.2|1054.8|0
1630680080000|2021-09-03 14:41:20|1055.4||1055.2||1055.4||1055.2||0
1630680090000|2021-09-03 14:41:30|1055.4|1054.8|1054.8|1054.6|1055.4|1054.8|1054.8|1054.6|0
1630680100000|2021-09-03 14:41:40|1054.6|1054.4|1055|1054.6|1055.2|1054.8|1054.4|1054|0
1630680110000|2021-09-03 14:41:50|1055.2|1054.8|1054.6|1054.2|1055.2|1054.8|1054.4|1054|0
1630680120000|2021-09-03 14:42:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|0
1630680130000|2021-09-03 14:42:10||1054||1054.2||1054.2||1054|0
1630680140000|2021-09-03 14:42:20|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|0
1630680150000|2021-09-03 14:42:30|1054.4|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|0
1630680160000|2021-09-03 14:42:40|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054|1053.6|0
1630680170000|2021-09-03 14:42:50|1054|1053.6|1053.6|1053.4|1054|1053.6|1053.6|1053|0
1630680180000|2021-09-03 14:43:00|1053.8|1053.6|1054|1053.4|1054|1053.6|1053.8|1053.4|0
1630680190000|2021-09-03 14:43:10|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1630680200000|2021-09-03 14:43:20|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1630680210000|2021-09-03 14:43:30|1054.4|1054|1054.4|1054|1054.6|1054|1054.4|1054|0
1630680220000|2021-09-03 14:43:40|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1630680230000|2021-09-03 14:43:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|0
1630680240000|2021-09-03 14:44:00|1055|1054.6|1054.6|1054.4|1055.2|1054.8|1054.6|1054.4|0
1630680250000|2021-09-03 14:44:10|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|0
1630680260000|2021-09-03 14:44:20|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1630680270000|2021-09-03 14:44:30|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.4|0
1630680280000|2021-09-03 14:44:40|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1630680290000|2021-09-03 14:44:50||1054.8||1054.8||1054.8||1054.8|0
1630680300000|2021-09-03 14:45:00||1054.6||1054.6||1054.6||1054.6|0
1630680310000|2021-09-03 14:45:10|1054.8|1054.8|1054.8|1054.6|1055|1054.8|1054.8|1054.6|0
1630680320000|2021-09-03 14:45:20|1054.6|1054.4|1054.2|1054|1054.6|1054.4|1054.2|1054|0
1630680330000|2021-09-03 14:45:30|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.4|0
1630680350000|2021-09-03 14:45:50||1053.4||1053.6||1053.8||1053.4|0
1630680380000|2021-09-03 14:46:20|1053.8|1053.4|1053.8|1053.6|1054|1053.6|1053.6|1053.4|0
1630680390000|2021-09-03 14:46:30|1054|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|0
1630680400000|2021-09-03 14:46:40|1054.4|1054|1054.6|1054|1054.6|1054.2|1054.4|1054|0
1630680410000|2021-09-03 14:46:50|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1630680420000|2021-09-03 14:47:00|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.4|1054.2|0
1630680430000|2021-09-03 14:47:10|1054.4|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|0
1630680440000|2021-09-03 14:47:20|1054.6|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1630680450000|2021-09-03 14:47:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1630680460000|2021-09-03 14:47:40|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1630680470000|2021-09-03 14:47:50|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1630680480000|2021-09-03 14:48:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1630680490000|2021-09-03 14:48:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|0
1630680500000|2021-09-03 14:48:20|1054.6||1054.6||1054.8||1054.6||0
1630680510000|2021-09-03 14:48:30|1054.8||1054.8||1054.8||1054.6||0
1630680520000|2021-09-03 14:48:40|1054.6|1054.2|1054.2|1054|1054.6|1054.2|1054.2|1053.8|0
1630680530000|2021-09-03 14:48:50||1053.8||1053.8||1053.8||1053.8|0
1630680540000|2021-09-03 14:49:00||1054||1053.8||1054||1053.8|0
1630680550000|2021-09-03 14:49:10|1054|1053.6|1054|1053.4|1054|1053.6|1053.8|1053.2|0
1630680560000|2021-09-03 14:49:20||1053.6||1053.6||1053.6||1053.6|0
1630680570000|2021-09-03 14:49:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|0
1630680590000|2021-09-03 14:49:50|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|0
1630680600000|2021-09-03 14:50:00|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|0
1630680610000|2021-09-03 14:50:10|1053.6||1053.8||1053.8||1053.6||0
1630680620000|2021-09-03 14:50:20|1053.6|1053.6|1053|1052.8|1053.8|1053.6|1053|1052.6|0
1630680630000|2021-09-03 14:50:30|1053.2|1053|1053.4|1053.2|1053.6|1053.2|1053.2|1053|0
1630680640000|2021-09-03 14:50:40|1053.2|1053|1053|1052.6|1053.2|1053|1053|1052.4|0
1630680650000|2021-09-03 14:50:50|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.6|0
1630680660000|2021-09-03 14:51:00|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1630680690000|2021-09-03 14:51:30|1053.8|1053.4|1054.4|1054|1054.4|1054|1053.6|1053.4|0
1630680700000|2021-09-03 14:51:40|1054.2|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1054|0
1630680710000|2021-09-03 14:51:50|1054.2|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|0
1630680720000|2021-09-03 14:52:00|1054.2|1053.6|1053.4|1053|1054.2|1053.6|1053.4|1053|0
1630680730000|2021-09-03 14:52:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053|0
1630680740000|2021-09-03 14:52:20|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.8|1053.4|0
1630680750000|2021-09-03 14:52:30|1053.6|1053.4|1053.2|1052.6|1053.6|1053.4|1053|1052.6|0
1630680760000|2021-09-03 14:52:40|1053||1053||1053.2||1053||0
1630680770000|2021-09-03 14:52:50|1052.8|1052.4|1053.6|1053.2|1053.6|1053.2|1052.8|1052.4|0
1630680780000|2021-09-03 14:53:00||1053||1053.2||1053.2||1053|0
1630680790000|2021-09-03 14:53:10|1053.4|1053|1053.6|1053.2|1053.8|1053.4|1053.4|1053|0
1630680800000|2021-09-03 14:53:20|1053.8|1053.4|1054|1053.6|1054.2|1053.8|1053.8|1053.4|0
1630680810000|2021-09-03 14:53:30|1053.8|1053.8|1054|1053.6|1054|1053.8|1053.6|1053.4|0
1630680820000|2021-09-03 14:53:40|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054|1053.8|0
1630680830000|2021-09-03 14:53:50|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1630680840000|2021-09-03 14:54:00|1054.2||1054.4||1054.4||1054.2||0
1630680850000|2021-09-03 14:54:10|1054.2|1053.8|1054|1053.4|1054.2|1053.8|1053.8|1053.4|0
1630680860000|2021-09-03 14:54:20|1053.8|1053.2|1053.8|1053.6|1054.2|1053.8|1053.8|1053.2|0
1630680870000|2021-09-03 14:54:30|1054|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1630680880000|2021-09-03 14:54:40|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.6|1053.4|0
1630680890000|2021-09-03 14:54:50|1053.8|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|0
1630680900000|2021-09-03 14:55:00|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1630680910000|2021-09-03 14:55:10|1053.8||1054||1054||1053.8||0
1630680920000|2021-09-03 14:55:20|1053.8||1053.8||1054||1053.8||0
1630680930000|2021-09-03 14:55:30|1054|1053.8|1054.4|1054|1054.4|1054|1053.8|1053.8|0
1630680940000|2021-09-03 14:55:40|1054.2|1053.8|1054.2|1054|1054.4|1054|1054|1053.6|0
1630680950000|2021-09-03 14:55:50|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1630680960000|2021-09-03 14:56:00||1054.2||1054||1054.2||1054|0
1630680970000|2021-09-03 14:56:10||1054.2||1054.2||1054.2||1054.2|0
1630680980000|2021-09-03 14:56:20|1054.6||1054.4||1054.6||1054.4||0
1630680990000|2021-09-03 14:56:30|1054.6|1054.4|1054.6|1054.4|1054.8|1054.6|1054.4|1054.2|0
1630681000000|2021-09-03 14:56:40|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054.4|0
1630681010000|2021-09-03 14:56:50|1054.6|1054.2|1054.4|1054.2|1054.8|1054.2|1054.4|1054.2|0
1630681020000|2021-09-03 14:57:00|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1630681030000|2021-09-03 14:57:10|1054.8|1054.4|1054.8|1054.2|1054.8|1054.6|1054.6|1054.2|0
1630681040000|2021-09-03 14:57:20||1054.4||1054.2||1054.4||1054.2|0
1630681050000|2021-09-03 14:57:30|1054.6|1054.4|1055.2|1054.8|1055.2|1054.8|1054.6|1054.4|0
1630681060000|2021-09-03 14:57:40|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.6|1054.2|0
1630681070000|2021-09-03 14:57:50|1054.8|1054.4|1055|1054.4|1055|1054.8|1054.8|1054.4|0
1630681080000|2021-09-03 14:58:00|1055.2|1054.6|1055.2|1054.8|1055.4|1055|1055.2|1054.6|0
1630681090000|2021-09-03 14:58:10|1055|1055|1055.2|1054.8|1055.2|1055|1055|1054.8|0
1630681100000|2021-09-03 14:58:20|1055.4|1055|1055.4|1055|1055.6|1055|1055.4|1055|0
1630681110000|2021-09-03 14:58:30|1055.6|1054.8|1055.4|1055.2|1055.6|1055.2|1055.4|1054.8|0
1630681120000|2021-09-03 14:58:40|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|0
1630681130000|2021-09-03 14:58:50|1055.6|1055.2|1056|1055.8|1056|1055.8|1055.4|1055.2|0
1630681140000|2021-09-03 14:59:00|1055.8|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.6|0
1630681150000|2021-09-03 14:59:10||1055.4||1055.6||1055.6||1055.4|0
1630681160000|2021-09-03 14:59:20||1055.8||1055.6||1055.8||1055.6|0
1630681170000|2021-09-03 14:59:30||1055.8||1055.6||1055.8||1055.6|0
1630681190000|2021-09-03 14:59:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|0
1630681200000|2021-09-03 15:00:00|1055.6|1055.6|1056|1055.6|1056.4|1056|1055.6|1055.4|0
1630681210000|2021-09-03 15:00:10|1056.2||1056||1056.2||1056||0
1630681220000|2021-09-03 15:00:20||1055.4||1055.6||1055.6||1055.4|0
1630681230000|2021-09-03 15:00:30|1056.2|1055.8|1056.6|1056|1056.6|1056.2|1056.2|1055.8|0
1630681240000|2021-09-03 15:00:40|1056.4|1055.8|1056.2|1055.8|1056.4|1055.8|1056.2|1055.8|0
1630681250000|2021-09-03 15:00:50|1056.4|1056|1056.6|1056.2|1056.6|1056.4|1056.2|1056|0
1630681260000|2021-09-03 15:01:00|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1630681280000|2021-09-03 15:01:20|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.2|0
1630681290000|2021-09-03 15:01:30|1056.6|1056.4|1056.8|1056.2|1056.8|1056.6|1056.6|1056.2|0
1630681300000|2021-09-03 15:01:40|1056.6||1056.6||1056.6||1056.6||0
1630681310000|2021-09-03 15:01:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.6|1056.6|1056.2|0
1630681320000|2021-09-03 15:02:00|1056.6|1056.2|1056.8|1056.2|1056.8|1056.2|1056.6|1056.2|0
1630681330000|2021-09-03 15:02:10||1056.4||1056.6||1056.6||1056.4|0
1630681340000|2021-09-03 15:02:20|1057||1057||1057.2||1057||0
1630681360000|2021-09-03 15:02:40|1056.8|1056.4|1056.6|1056.2|1057|1056.4|1056.6|1056.2|0
1630681370000|2021-09-03 15:02:50||1056.4||1056.2||1056.4||1056.2|0
1630681390000|2021-09-03 15:03:10|1056.4|1056|1056.2|1056|1056.4|1056.2|1056.2|1055.8|0
1630681400000|2021-09-03 15:03:20||1055.8||1056||1056||1055.8|0
1630681410000|2021-09-03 15:03:30|1056.4|1055.8|1056.2|1056|1056.4|1056|1056.2|1055.8|0
1630681420000|2021-09-03 15:03:40||1055.8||1055.8||1055.8||1055.8|0
1630681430000|2021-09-03 15:03:50|1056|1055.6|1056|1055.6|1056.2|1055.6|1055.8|1055.6|0
1630681440000|2021-09-03 15:04:00|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|0
1630681450000|2021-09-03 15:04:10|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1630681460000|2021-09-03 15:04:20|1055.8||1056||1056||1055.8||0
1630681470000|2021-09-03 15:04:30|1056.2|1055.8|1056|1055.8|1056.2|1055.8|1056|1055.6|0
1630681490000|2021-09-03 15:04:50|1056.2|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1630681500000|2021-09-03 15:05:00|1056.4|1056|1056|1055.8|1056.4|1056|1056|1055.8|0
1630681510000|2021-09-03 15:05:10|1055.8|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.4|0
1630681520000|2021-09-03 15:05:20|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1630681530000|2021-09-03 15:05:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1630681540000|2021-09-03 15:05:40|1056|1055.6|1055.4|1055|1056.2|1055.6|1055.2|1054.8|0
1630681550000|2021-09-03 15:05:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1630681560000|2021-09-03 15:06:00|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.6|0
1630681570000|2021-09-03 15:06:10|1055|1055|1055.4|1055|1055.4|1055|1055|1054.8|0
1630681580000|2021-09-03 15:06:20|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|0
1630681600000|2021-09-03 15:06:40|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1630681610000|2021-09-03 15:06:50|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1630681620000|2021-09-03 15:07:00|1055.6|1055.2|1056|1055.6|1056|1055.6|1055.4|1055.2|0
1630681630000|2021-09-03 15:07:10||1055.8||1055.8||1055.8||1055.6|0
1630681640000|2021-09-03 15:07:20|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1630681650000|2021-09-03 15:07:30|1055.8|1055.4|1055.8|1055.6|1056|1055.6|1055.6|1055.4|0
1630681660000|2021-09-03 15:07:40|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|0
1630681670000|2021-09-03 15:07:50|1055.6||1055.6||1055.8||1055.6||0
1630681680000|2021-09-03 15:08:00|1055.8|1055.6|1055.8|1055.4|1056|1055.8|1055.6|1055.4|0
1630681690000|2021-09-03 15:08:10|1056|1055.6|1056.2|1055.8|1056.4|1056|1056|1055.6|0
1630681700000|2021-09-03 15:08:20|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1630681720000|2021-09-03 15:08:40|1056.2|1056.2|1056.4|1056.2|1056.4|1056.2|1056.2|1056|0
1630681740000|2021-09-03 15:09:00|1056.6|1056.4|1056.4|1056|1056.6|1056.4|1056.4|1056|0
1630681750000|2021-09-03 15:09:10|1056.2|1056.2|1056|1055.6|1056.4|1056.2|1056|1055.6|0
1630681760000|2021-09-03 15:09:20|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056.2|1055.8|0
1630681770000|2021-09-03 15:09:30|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|0
1630681780000|2021-09-03 15:09:40|1056.2||1056.4||1056.4||1056.2||0
1630681790000|2021-09-03 15:09:50|1056.2||1056.2||1056.4||1056.2||0
1630681800000|2021-09-03 15:10:00|1056.4||1056.2||1056.4||1056.2||0
1630681810000|2021-09-03 15:10:10|1056.4||1056.2||1056.4||1056.2||0
1630681820000|2021-09-03 15:10:20|1056|1055.8|1056.2|1055.8|1056.2|1056|1056|1055.8|0
1630681830000|2021-09-03 15:10:30|1056||1056||1056.2||1056||0
1630681840000|2021-09-03 15:10:40|1055.8|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.2|0
1630681850000|2021-09-03 15:10:50|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1630681860000|2021-09-03 15:11:00|1056.4|1056|1056.4|1056.2|1056.6|1056.2|1056.2|1056|0
1630681870000|2021-09-03 15:11:10|1056.6|1056|1056.4|1056|1056.6|1056|1056.4|1056|0
1630681880000|2021-09-03 15:11:20|1056.6|1056.2|1056.2|1055.8|1056.6|1056.2|1056.2|1055.8|0
1630681890000|2021-09-03 15:11:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1630681900000|2021-09-03 15:11:40|1056.4||1056.4||1056.4||1056.2||0
1630681910000|2021-09-03 15:11:50|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|0
1630681920000|2021-09-03 15:12:00||1055.8||1056||1056||1055.8|0
1630681930000|2021-09-03 15:12:10|1056.2|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.8|0
1630681940000|2021-09-03 15:12:20|1056.2|1055.6|1056|1055.6|1056.2|1055.6|1055.6|1055.4|0
1630681950000|2021-09-03 15:12:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|0
1630681960000|2021-09-03 15:12:40|1056|1055.8|1055.8|1055.4|1056|1055.8|1055.8|1055.4|0
1630681970000|2021-09-03 15:12:50|1056|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1630681980000|2021-09-03 15:13:00|1056.2|1055.8|1056.8|1056.2|1056.8|1056.4|1056.2|1055.8|0
1630681990000|2021-09-03 15:13:10|1057|1056.4|1056.8|1056.4|1057|1056.6|1056.6|1056.2|0
1630682000000|2021-09-03 15:13:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1630682010000|2021-09-03 15:13:30|1056.8|1056.4|1056.4|1056|1056.8|1056.6|1056.2|1056|0
1630682020000|2021-09-03 15:13:40|1056.2|1055.8|1056|1055.6|1056.4|1056|1056|1055.6|0
1630682030000|2021-09-03 15:13:50|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.2|0
1630682040000|2021-09-03 15:14:00|1055.6|1055.2|1055.4|1055.2|1055.8|1055.4|1055.2|1055|0
1630682050000|2021-09-03 15:14:10|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|0
1630682060000|2021-09-03 15:14:20|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|0
1630682070000|2021-09-03 15:14:30|1055|1055|1055.2|1054.8|1055.4|1055|1055|1054.8|0
1630682080000|2021-09-03 15:14:40|1055.4|1055|1055.8|1055.4|1055.8|1055.4|1055.4|1054.8|0
1630682090000|2021-09-03 15:14:50|1055.6|1055.2|1055.6|1055|1055.6|1055.2|1055.4|1055|0
1630682100000|2021-09-03 15:15:00|1055.8|1054.8|1055.6|1055.2|1055.8|1055.2|1055.4|1054.8|550
1630682110000|2021-09-03 15:15:10|1055.8|1055|1055.6|1055|1055.8|1055.2|1055.6|1055|0
1630682120000|2021-09-03 15:15:20|1055.8|1055.2|1055.8|1055.2|1056|1055.4|1055.6|1055|678
1630682130000|2021-09-03 15:15:30|1055.6|1055|1055.2|1054.6|1055.8|1055|1055.2|1054.4|421
1630682150000|2021-09-03 15:15:50|1055.4|1054.8|1055.4|1054.8|1055.4|1055|1055.2|1054.6|494
1630682160000|2021-09-03 15:16:00|1055.6|1055|1055.6|1055|1055.6|1055|1055.4|1054.8|0
1630682170000|2021-09-03 15:16:10|1055.4|1054.8|1055.8|1055.2|1056|1055.4|1055.4|1054.8|1468
1630682180000|2021-09-03 15:16:20|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055|7
1630682190000|2021-09-03 15:16:30|1055.6|1055|1055.8|1055.2|1055.8|1055.2|1055.6|1055|2428
1630682200000|2021-09-03 15:16:40|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|0
1630682210000|2021-09-03 15:16:50|1056|1055|1055.6|1055|1056|1055|1055.6|1055|0
1630682220000|2021-09-03 15:17:00|1055.8|1054.8|1055.6|1055|1055.8|1055|1055.4|1054.8|270
1630682230000|2021-09-03 15:17:10|1055.4||1055.6||1055.6||1055.4||0
1630682240000|2021-09-03 15:17:20|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|1750
1630682250000|2021-09-03 15:17:30|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|359
1630682260000|2021-09-03 15:17:40|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|2400
1630682270000|2021-09-03 15:17:50|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1630682280000|2021-09-03 15:18:00|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|2139
1630682290000|2021-09-03 15:18:10|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.6|1055|1038
1630682300000|2021-09-03 15:18:20|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|199
1630682310000|2021-09-03 15:18:30||1054.8||1054.6||1054.8||1054.6|0
1630682320000|2021-09-03 15:18:40|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|0
1630682330000|2021-09-03 15:18:50|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.6|0
1630682340000|2021-09-03 15:19:00|1055.4|1054.6|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|0
1630682350000|2021-09-03 15:19:10|1055.2|1054.6|1055.4|1054.8|1055.6|1055|1055.2|1054.6|16
1630682360000|2021-09-03 15:19:20|1055.2|1054.6|1055.4|1055|1055.4|1055|1055.2|1054.6|156
1630682370000|2021-09-03 15:19:30|1055.2|1054.8|1055.6|1055|1055.6|1055.2|1055.2|1054.8|500
1630682380000|2021-09-03 15:19:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1630682390000|2021-09-03 15:19:50|1055.6|1055|1055.4|1054.8|1055.6|1055|1055.2|1054.8|1337
1630682400000|2021-09-03 15:20:00|1055.6|1055|1055.2|1054.6|1055.6|1055|1055.2|1054.6|1100
1630682410000|2021-09-03 15:20:10|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|0
1630682420000|2021-09-03 15:20:20|1055.2|1054.6|1054.8|1054.2|1055.2|1054.6|1054.6|1054.2|4436
1630682440000|2021-09-03 15:20:40|1055|1054.4|1054.2|1053.6|1055|1054.4|1054.2|1053.6|2803
1630682450000|2021-09-03 15:20:50|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.2|1053.6|0
1630682460000|2021-09-03 15:21:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|1453
1630682470000|2021-09-03 15:21:10|1054|1053.2|1053.8|1053.2|1054|1053.2|1053.8|1053.2|0
1630682480000|2021-09-03 15:21:20|1053.6|1053|1053.8|1053.2|1053.8|1053.2|1053.6|1053|0
1630682490000|2021-09-03 15:21:30|1054|1053.4|1054|1053.6|1054|1053.6|1054|1053.4|0
1630682510000|2021-09-03 15:21:50|1053.8|1053.4|1054.6|1053.8|1054.6|1054|1053.8|1053.4|2291
1630682520000|2021-09-03 15:22:00|1054.4|1053.6|1054.6|1054|1054.6|1054|1054.2|1053.6|0
1630682530000|2021-09-03 15:22:10|1054.4|1053.8|1054.4|1053.8|1054.6|1054|1054.4|1053.8|0
1630682540000|2021-09-03 15:22:20|1054.2|1053.6|1054.4|1053.8|1054.4|1054|1054.2|1053.6|0
1630682560000|2021-09-03 15:22:40|1054.2|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.6|1918
1630682570000|2021-09-03 15:22:50|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054.2|1053.8|0
1630682580000|2021-09-03 15:23:00|1054.2|1053.6|1054.2|1053.6|1054.4|1053.8|1054.2|1053.6|484
1630682600000|2021-09-03 15:23:20|1054.4|1053.8|1054.4|1054|1054.6|1054.2|1054.4|1053.8|0
1630682610000|2021-09-03 15:23:30|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|17
1630682620000|2021-09-03 15:23:40|1054.6||1054.8||1054.8||1054.6||0
1630682630000|2021-09-03 15:23:50|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1630682640000|2021-09-03 15:24:00|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054|0
1630682650000|2021-09-03 15:24:10|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.6|1054|0
1630682660000|2021-09-03 15:24:20|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|0
1630682670000|2021-09-03 15:24:30|1055|1054.6|1055|1054.4|1055.2|1054.6|1055|1054.4|719
1630682680000|2021-09-03 15:24:40|1055.2|1054.6|1055|1054.4|1055.2|1054.6|1055|1054.4|0
1630682690000|2021-09-03 15:24:50|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1630682700000|2021-09-03 15:25:00|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|1645
1630682730000|2021-09-03 15:25:30|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|461
1630682740000|2021-09-03 15:25:40|1054.8|1054.6|1054.8|1054.2|1054.8|1054.6|1054.6|1054|5584
1630682750000|2021-09-03 15:25:50|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1630682760000|2021-09-03 15:26:00|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1630682770000|2021-09-03 15:26:10|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.4|1054|89
1630682780000|2021-09-03 15:26:20|1054.8||1054.8||1054.8||1054.8||0
1630682790000|2021-09-03 15:26:30|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|1149
1630682800000|2021-09-03 15:26:40|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054|785
1630682810000|2021-09-03 15:26:50||1054.2||1054.2||1054.2||1054.2|0
1630682820000|2021-09-03 15:27:00|1055.2|1054.4|1055|1054.6|1055.2|1054.6|1055|1054.4|66
1630682830000|2021-09-03 15:27:10|1055.2|1054.4|1055|1054.4|1055.2|1054.4|1055|1054.4|0
1630682840000|2021-09-03 15:27:20|1055.2|1054.6|1055|1054.4|1055.2|1054.6|1054.6|1054.2|201
1630682860000|2021-09-03 15:27:40|1055.2|1054.2|1055.2|1054.6|1055.2|1054.6|1055.2|1054.2|4246
1630682880000|2021-09-03 15:28:00|1054.8|1054.4|1055|1054.6|1055.2|1054.8|1054.8|1054.4|0
1630682890000|2021-09-03 15:28:10|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1630682900000|2021-09-03 15:28:20|1055|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.2|4
1630682920000|2021-09-03 15:28:40|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.6|1054|2331
1630682930000|2021-09-03 15:28:50|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054|389
1630682940000|2021-09-03 15:29:00|1055|1054.4|1055|1054.4|1055.2|1054.6|1054.8|1054.2|459
1630682950000|2021-09-03 15:29:10|1055.2|1054.6|1055.6|1054.8|1055.6|1054.8|1055|1054.4|1348
1630682960000|2021-09-03 15:29:20|1055.4|1055|1056|1055.4|1056|1055.4|1055.2|1054.6|1170
1630682970000|2021-09-03 15:29:30|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|0
1630682980000|2021-09-03 15:29:40|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|3065
1630682990000|2021-09-03 15:29:50|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055|1054.4|5
1630911620000|2021-09-06 07:00:20|1060.6|1060|1060|1058.8|1060.6|1060|1058.2|1057.2|43348
1630911630000|2021-09-06 07:00:30|1059.8|1058.4|1057.8|1057.2|1059.8|1058.6|1057.8|1057.2|2613
1630911640000|2021-09-06 07:00:40|1057.6|1056.8|1057.6|1056.6|1057.8|1056.8|1057|1056.2|1390
1630911650000|2021-09-06 07:00:50|1058|1056.8|1057.8|1056.6|1059|1057.4|1057.6|1056.6|1338
1630911660000|2021-09-06 07:01:00|1057.6|1056.8|1057.2|1056.6|1057.6|1056.8|1056.8|1056|67
1630911670000|2021-09-06 07:01:10|1057.4|1056.8|1059|1058|1059.6|1059|1057.2|1056.6|4026
1630911680000|2021-09-06 07:01:20|1058.8|1057.8|1059|1058.4|1059.6|1058.8|1058.8|1057.8|379
1630911690000|2021-09-06 07:01:30|1059.4|1058.6|1059|1058.2|1059.6|1059|1059|1058.2|932
1630911700000|2021-09-06 07:01:40|1058.8|1057.6|1058|1057.2|1058.8|1057.6|1057.8|1056.8|1491
1630911710000|2021-09-06 07:01:50|1058.2|1057.4|1060.4|1060|1060.8|1060|1058.2|1057.4|17773
1630911720000|2021-09-06 07:02:00|1060.8|1060.2|1059.4|1058.2|1060.8|1060.2|1058.4|1057.2|4811
1630911730000|2021-09-06 07:02:10|1058.8|1058.4|1058.6|1057.8|1058.8|1058.4|1058.6|1057.8|12
1630911740000|2021-09-06 07:02:20|1058.8|1058|1058.8|1058.6|1059.2|1058.6|1058.8|1058|179
1630911760000|2021-09-06 07:02:40|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|2
1630911770000|2021-09-06 07:02:50|1059.6|1059|1060.6|1059.6|1060.6|1059.6|1059.4|1059|2754
1630911780000|2021-09-06 07:03:00|1060.4|1059.4|1059.8|1058.8|1060.4|1059.6|1059.6|1058.8|2492
1630911790000|2021-09-06 07:03:10|1059.6|1059|1059.8|1059|1059.8|1059|1058.8|1058.2|1653
1630911800000|2021-09-06 07:03:20|1060|1059.2|1060.8|1060|1061|1060|1060|1059.2|0
1630911810000|2021-09-06 07:03:30||1060.2||1059.8||1060.4||1059.8|0
1630911820000|2021-09-06 07:03:40|1060.6|1059.4|1060.8|1060|1060.8|1060|1060.4|1059.4|0
1630911830000|2021-09-06 07:03:50|1061|1060.2|1060.8|1060.2|1061|1060.2|1060.8|1060|0
1630911840000|2021-09-06 07:04:00|1061|1060.4|1061|1060.2|1062.4|1061.4|1061|1060.2|3553
1630911850000|2021-09-06 07:04:10|1061.2|1060.4|1062.6|1062|1063|1062.4|1061|1060.2|16642
1630911860000|2021-09-06 07:04:20|1062.8|1062.2|1063.8|1062.6|1064|1063.2|1062.8|1062.2|4387
1630911870000|2021-09-06 07:04:30|1064|1062.8|1063.8|1062.8|1064.4|1063.6|1063.4|1062.6|2796
1630911880000|2021-09-06 07:04:40|1063.6|1062.6|1063.8|1063|1063.8|1063|1063|1062.6|3575
1630911890000|2021-09-06 07:04:50|1063.6|1062.8|1064.2|1063.2|1064.2|1063.2|1063.4|1062.8|405
1630911900000|2021-09-06 07:05:00|1064.4|1063.4|1063.6|1063|1065|1064.2|1063.6|1063|1922
1630911910000|2021-09-06 07:05:10|1063.8|1063.2|1064.2|1063.4|1064.2|1063.6|1063.8|1063.2|400
1630911920000|2021-09-06 07:05:20|1064.4|1063.6|1065|1063.8|1065|1063.8|1064.4|1063.6|191
1630911930000|2021-09-06 07:05:30|1064.8|1064|1064.6|1064|1064.8|1064.2|1064.6|1064|1900
1630911940000|2021-09-06 07:05:40|1064.4|1063.8|1064.8|1064|1065|1064.4|1064|1063.4|4159
1630911950000|2021-09-06 07:05:50|1065|1064.2|1065|1064.2|1065|1064.2|1065|1064.2|0
1630911960000|2021-09-06 07:06:00|1065.2|1064.4|1065.6|1064.8|1065.8|1064.8|1065.2|1064.4|500
1630911970000|2021-09-06 07:06:10|1065|1065|1065.6|1065|1065.6|1065|1065|1064.8|1384
1630911980000|2021-09-06 07:06:20|1066|1064.8|1066|1065|1066.2|1065.2|1065.4|1064.8|1000
1630911990000|2021-09-06 07:06:30|1066.2|1065.2|1066.4|1065.6|1066.6|1065.6|1066.2|1065.2|0
1630912000000|2021-09-06 07:06:40|1066.6|1065.8|1066.4|1065.8|1066.6|1065.8|1065.8|1065.6|2000
1630912010000|2021-09-06 07:06:50|1066.6|1066|1066.4|1065.8|1066.6|1066|1066|1065.6|2805
1630912020000|2021-09-06 07:07:00|1066.2|1065.6|1066.4|1065.8|1066.6|1066|1066|1065.6|1754
1630912030000|2021-09-06 07:07:10|1066.2|1065.6|1066|1065.2|1066.2|1065.6|1065.4|1064.6|2780
1630912040000|2021-09-06 07:07:20|1066.2|1065.4|1066.2|1065.6|1066.6|1066|1066.2|1065.4|1302
1630912050000|2021-09-06 07:07:30|1066|1065.4|1066.4|1065.8|1066.4|1066|1066|1065.4|1680
1630912060000|2021-09-06 07:07:40|1066.2|1065.6|1066.2|1065.6|1066.2|1065.8|1065.8|1065.2|1434
1630912070000|2021-09-06 07:07:50|1066|1065.4|1065.2|1064.6|1066|1065.4|1065|1064.6|2102
1630912080000|2021-09-06 07:08:00|1065.6|1064.8|1066.2|1065.4|1066.2|1065.4|1065.4|1064.8|8916
1630912090000|2021-09-06 07:08:10|1066|1065.6|1066.2|1065.6|1066.4|1065.6|1066|1065.6|419
1630912100000|2021-09-06 07:08:20|1066|1065.4|1066.2|1065.6|1066.2|1065.8|1065.8|1065.2|750
1630912110000|2021-09-06 07:08:30|1066.4|1065.8|1066.4|1066|1066.6|1066.2|1066.2|1065.8|2488
1630912130000|2021-09-06 07:08:50|1066.2|1065.8|1066.4|1066|1066.6|1066.2|1066.2|1065.8|3819
1630912140000|2021-09-06 07:09:00|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|837
1630912150000|2021-09-06 07:09:10|1067|1066.2|1067.6|1066.8|1067.8|1066.8|1066.8|1066.2|8719
1630912170000|2021-09-06 07:09:30|1067.4|1067|1067.8|1067.4|1067.8|1067.4|1067.4|1067|0
1630912180000|2021-09-06 07:09:40|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|1132
1630912190000|2021-09-06 07:09:50||1067.6||1067.6||1067.6||1067.4|500
1630912200000|2021-09-06 07:10:00|1068|1067.4|1068.6|1068|1068.8|1068.2|1067.8|1067.4|4648
1630912210000|2021-09-06 07:10:10|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|3435
1630912220000|2021-09-06 07:10:20||1067.8||1067.6||1067.8||1067.6|0
1630912230000|2021-09-06 07:10:30|1068|1067.4|1067.6|1067.2|1068|1067.4|1067.4|1067.2|31735
1630912240000|2021-09-06 07:10:40|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|1232
1630912250000|2021-09-06 07:10:50|1067.6|1067.2|1068.2|1067.8|1068.2|1067.8|1067.6|1067.2|5996
1630912260000|2021-09-06 07:11:00|1068.4|1068|1068.4|1067.8|1068.6|1068.2|1068.4|1067.8|1207
1630912270000|2021-09-06 07:11:10|1068.2|1068|1069.2|1068.6|1069.8|1069|1068.2|1068|5485
1630912280000|2021-09-06 07:11:20|1069|1068.8|1069.4|1068.8|1069.4|1068.8|1069|1068.8|0
1630912290000|2021-09-06 07:11:30|1069.2|1069|1069.6|1069.2|1069.8|1069.4|1069.2|1069|5327
1630912300000|2021-09-06 07:11:40|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1630912310000|2021-09-06 07:11:50|1069.6|1069|1069.8|1069.4|1070|1069.6|1069.4|1069|5149
1630912320000|2021-09-06 07:12:00|1069.6|1069.2|1069|1068.8|1069.6|1069.2|1069|1068.8|1864
1630912330000|2021-09-06 07:12:10|1069.4|1068.6|1069.4|1068.8|1069.4|1068.8|1069|1068.6|353
1630912340000|2021-09-06 07:12:20|1068.8|1068.6|1070|1069.4|1070|1069.4|1068.8|1068.4|19187
1630912350000|2021-09-06 07:12:30|1069.8|1069.2|1069.8|1069.4|1070|1069.6|1069.6|1069.2|8217
1630912360000|2021-09-06 07:12:40|1069.6|1069.2|1070|1069.6|1070.6|1069.8|1069.6|1069.2|13123
1630912370000|2021-09-06 07:12:50|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.6|1069.2|0
1630912380000|2021-09-06 07:13:00|1069.6|1069|1068.8|1068.6|1069.6|1069.2|1068.8|1068.6|10873
1630912390000|2021-09-06 07:13:10|1069|1068.8|1069|1068.8|1069.2|1068.8|1068.8|1068.6|3186
1630912400000|2021-09-06 07:13:20|1069.2|1069|1070|1069.6|1070|1069.6|1069.2|1069|3060
1630912410000|2021-09-06 07:13:30|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.8|1069.2|2005
1630912420000|2021-09-06 07:13:40|1070|1069.4|1070.4|1069.8|1070.4|1070|1070|1069.4|800
1630912430000|2021-09-06 07:13:50|1070.2||1070.2||1070.2||1070.2||0
1630912440000|2021-09-06 07:14:00|1070.4|1070|1070|1069.6|1070.4|1070|1070|1069.6|4506
1630912450000|2021-09-06 07:14:10|1070.2|1069.4|1069.8|1069.2|1070.2|1069.4|1069.4|1069|3198
1630912460000|2021-09-06 07:14:20|1070|1069.4|1070.6|1070|1070.6|1070|1070|1069.4|24105
1630912470000|2021-09-06 07:14:30|1070.8|1070.2|1070.6|1070|1071|1070.2|1070.6|1070|0
1630912480000|2021-09-06 07:14:40|1070.8|1070.2|1070.6|1070.2|1071|1070.4|1070.6|1070.2|1295
1630912490000|2021-09-06 07:14:50|1070.8|1070.4|1070.8|1070.2|1071|1070.6|1070.8|1070.2|3847
1630912500000|2021-09-06 07:15:00|1071|1070.4|1071.4|1070.8|1071.8|1071.4|1071|1070.4|15619
1630912510000|2021-09-06 07:15:10|1071.2|1070.6|1071.8|1071.4|1072|1071.8|1071.2|1070.6|18850
1630912520000|2021-09-06 07:15:20|1072|1071.6|1071.8|1071.4|1072.2|1071.8|1071.6|1071|8584
1630912530000|2021-09-06 07:15:30|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1071.8|1071.6|0
1630912540000|2021-09-06 07:15:40|1072.4|1072|1072|1071.6|1072.6|1072|1072|1071.6|802
1630912550000|2021-09-06 07:15:50|1072.2||1072||1072.2||1072||0
1630912560000|2021-09-06 07:16:00|1072.2|1071.4|1072|1071.6|1072.4|1071.8|1071.6|1071.2|3697
1630912570000|2021-09-06 07:16:10|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.4|1071.2|3687
1630912580000|2021-09-06 07:16:20|1072|1071.6|1071.4|1070.8|1072|1071.6|1071.4|1070.8|14375
1630912590000|2021-09-06 07:16:30|1071.6|1071|1071.8|1071.2|1072|1071.6|1071.4|1071|5874
1630912600000|2021-09-06 07:16:40||1071.4||1071.6||1071.6||1071.4|0
1630912610000|2021-09-06 07:16:50|1071.6|1071.4|1072|1071.6|1072|1071.6|1071.6|1071.2|513
1630912620000|2021-09-06 07:17:00|1072.2|1071.8|1072.4|1072.2|1072.4|1072.2|1072.2|1071.8|1802
1630912630000|2021-09-06 07:17:10|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|3318
1630912640000|2021-09-06 07:17:20|1072.6|1072.2|1073|1072.4|1073.2|1072.6|1072.4|1072|8130
1630912650000|2021-09-06 07:17:30|1073.2|1073|1072.8|1072.4|1073.4|1073|1072.8|1072.4|24316
1630912660000|2021-09-06 07:17:40|1073|1072.6|1073|1072.6|1073.2|1072.6|1072.6|1072.6|500
1630912670000|2021-09-06 07:17:50|1073.2|1072.4|1073|1072.4|1073.2|1072.4|1072.6|1072.2|4594
1630912680000|2021-09-06 07:18:00|1072.8|1072.2|1072|1071.6|1072.8|1072.4|1072|1071.6|5277
1630912690000|2021-09-06 07:18:10|1072.2|1071.4|1072.4|1071.8|1072.4|1071.8|1072|1071.4|0
1630912700000|2021-09-06 07:18:20|1071.6|1071.4|1073|1072.4|1073.8|1073.2|1071.6|1071.4|84203
1630912710000|2021-09-06 07:18:30|1072.8|1072.2|1073|1072.6|1073|1072.6|1072.6|1072.2|2425
1630912720000|2021-09-06 07:18:40|1072.8|1072.4|1073.4|1073|1073.4|1073|1072.8|1072.4|1654
1630912730000|2021-09-06 07:18:50|1073.6|1073.2|1073.6|1073.2|1074|1073.6|1073.6|1073|10837
1630912740000|2021-09-06 07:19:00|1073.4|1073|1073.6|1073|1073.8|1073.2|1073.4|1073|0
1630912750000|2021-09-06 07:19:10|1073.4|1072.8|1074.6|1074|1074.8|1074.4|1073|1072.6|68533
1630912760000|2021-09-06 07:19:20|1074.4|1073.8|1073.8|1073|1074.4|1074|1073.4|1073|8667
1630912770000|2021-09-06 07:19:30|1073.6|1073.2|1073.6|1073.2|1073.6|1073.4|1073.6|1073.2|400
1630912780000|2021-09-06 07:19:40|1073.8|1073.4|1073.4|1073|1073.8|1073.4|1073.2|1073|0
1630912790000|2021-09-06 07:19:50|1073.2|1073.2|1073.6|1073.2|1073.8|1073.4|1073.2|1073|7489
1630912800000|2021-09-06 07:20:00|1073.8|1073.4|1075|1074.4|1075|1074.6|1073.8|1073.4|22589
1630912810000|2021-09-06 07:20:10|1074.8|1074.6|1075.4|1075|1075.4|1075|1074.8|1074.4|22224
1630912820000|2021-09-06 07:20:20|1075.2|1074.8|1075.8|1075.4|1076|1075.8|1075.2|1074.8|18196
1630912830000|2021-09-06 07:20:30|1076|1075.6|1076.6|1076|1076.8|1076.2|1075.4|1075|24610
1630912840000|2021-09-06 07:20:40|1076.4|1076.2|1076.8|1076.4|1077|1076.4|1076|1075.6|21628
1630912850000|2021-09-06 07:20:50|1077|1076.6|1077.4|1076.8|1077.4|1077|1077|1076.6|1940
1630912860000|2021-09-06 07:21:00|1077.2|1077|1077.4|1076.8|1077.4|1077|1077|1076.6|3632
1630912870000|2021-09-06 07:21:10|1077.2|1077|1077.4|1077|1077.4|1077|1077|1076.8|3135
1630912880000|2021-09-06 07:21:20|1077.6|1077.2|1077.6|1077.2|1078|1077.2|1077.2|1077|6384
1630912890000|2021-09-06 07:21:30|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.2|1076.8|13390
1630912900000|2021-09-06 07:21:40|1077.4|1077|1077|1076.6|1077.4|1077|1076.4|1076.2|9188
1630912910000|2021-09-06 07:21:50|1077.2|1076.8|1077.2|1077|1077.4|1077.2|1077.2|1076.8|3119
1630912920000|2021-09-06 07:22:00|1077.4|1077.2|1077.8|1077.2|1078|1077.6|1077.4|1077|7998
1630912930000|2021-09-06 07:22:10|1077.6|1077.8|1078|1077.6|1078|1077.8|1077.6|1077.4|33414
1630912940000|2021-09-06 07:22:20|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|550
1630912950000|2021-09-06 07:22:30|1077.6|1077.6|1078.2|1077.6|1078.4|1077.8|1077.6|1077.6|3197
1630912960000|2021-09-06 07:22:40|1078.4|1077.8|1078.4|1078|1079|1078.2|1078.4|1077.8|4445
1630912970000|2021-09-06 07:22:50|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|800
1630912980000|2021-09-06 07:23:00|1078.6|1078.2|1079|1078.4|1079|1078.4|1078.6|1078.2|317
1630912990000|2021-09-06 07:23:10|1078.8|1078.2|1078.8|1078.6|1079|1078.6|1078.6|1078.2|800
1630913000000|2021-09-06 07:23:20|1079|1078.4|1078.8|1078.4|1079|1078.8|1078.6|1078.2|13296
1630913010000|2021-09-06 07:23:30|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|400
1630913020000|2021-09-06 07:23:40|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.6|0
1630913030000|2021-09-06 07:23:50|1078.6|1078.4|1078.2|1078|1078.6|1078.4|1078.2|1078|4652
1630913040000|2021-09-06 07:24:00|1078.4|1078.2|1078.8|1078.2|1078.8|1078.2|1078.4|1078.2|2244
1630913050000|2021-09-06 07:24:10|1078.6|1078|1078|1077.6|1078.6|1078.2|1078|1077.6|5478
1630913060000|2021-09-06 07:24:20|1077.6|1077.4|1077.8|1077.4|1078.2|1077.8|1077.6|1077.4|8644
1630913070000|2021-09-06 07:24:30|1077.6|1077.2|1077.4|1077|1077.8|1077.2|1077.4|1076.8|1213
1630913080000|2021-09-06 07:24:40|1077.2|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1076.8|814
1630913090000|2021-09-06 07:24:50|1077.2|1076.8|1077.4|1077|1077.6|1077.2|1076.8|1076.4|5428
1630913100000|2021-09-06 07:25:00|1077.2|1076.8|1077.4|1076.8|1077.4|1077|1077.2|1076.8|468
1630913110000|2021-09-06 07:25:10||1077||1077||1077||1076.8|5
1630913120000|2021-09-06 07:25:20|1076.8|1076.6|1077.4|1077|1077.6|1077.2|1076.8|1076.6|6850
1630913130000|2021-09-06 07:25:30|1077.6|1076.8|1077.8|1077.4|1077.8|1077.4|1077.6|1076.8|334
1630913140000|2021-09-06 07:25:40|1078|1077.6|1078|1077.8|1078.2|1078|1077|1076.6|72727
1630913150000|2021-09-06 07:25:50|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1077.8|1077.4|2130
1630913160000|2021-09-06 07:26:00|1078|1077.8|1078.6|1078|1078.6|1078.2|1078|1077.8|3524
1630913170000|2021-09-06 07:26:10|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|0
1630913180000|2021-09-06 07:26:20|1078.2|1078|1078.8|1078.4|1078.8|1078.4|1078.2|1078|5827
1630913190000|2021-09-06 07:26:30|1078.6|1078.6|1078.6|1078.2|1078.6|1078.6|1078.6|1078.2|2428
1630913200000|2021-09-06 07:26:40|1078.4|1078|1078.4|1078|1078.4|1078|1077.8|1077.6|5299
1630913210000|2021-09-06 07:26:50|1078.6|1078.2|1078.6|1078.2|1078.8|1078.2|1078.6|1078.2|0
1630913220000|2021-09-06 07:27:00|1078.8|1078.4|1078.6|1078.2|1078.8|1078.6|1078.6|1078.2|5151
1630913230000|2021-09-06 07:27:10|1078.4|1078.4|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|1700
1630913240000|2021-09-06 07:27:20|1078.6|1078.6|1078.6|1078.2|1078.6|1078.6|1078.4|1078|4977
1630913250000|2021-09-06 07:27:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|2669
1630913260000|2021-09-06 07:27:40|1078.6||1078.8||1078.8||1078.6||0
1630913270000|2021-09-06 07:27:50|1078.6|1078.6|1078.8|1078.2|1078.8|1078.6|1078.4|1077.8|14542
1630913280000|2021-09-06 07:28:00|1078.6|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078|5046
1630913290000|2021-09-06 07:28:10||1078.2||1078.2||1078.2||1078.2|800
1630913300000|2021-09-06 07:28:20|1078.6|1078.4|1078.4|1078.2|1078.8|1078.6|1078.4|1078.2|2115
1630913310000|2021-09-06 07:28:30|1078.2|1078|1077.8|1077.4|1078.2|1078|1077.8|1077.4|2469
1630913320000|2021-09-06 07:28:40|1077.6|1077.2|1077|1076.6|1077.6|1077.2|1076.8|1076.6|14968
1630913330000|2021-09-06 07:28:50|1076.8|1076.4|1077.4|1077|1077.4|1077|1076.6|1076.4|1948
1630913340000|2021-09-06 07:29:00|1077.6|1077.2|1077.2|1076.6|1077.8|1077.2|1077|1076.4|370
1630913350000|2021-09-06 07:29:10|1077||1077.2||1077.2||1077||0
1630913360000|2021-09-06 07:29:20|1077|1076.8|1076.6|1076.4|1077.4|1076.8|1076.6|1076.4|1436
1630913370000|2021-09-06 07:29:30|1076.4|1076.2|1076.6|1076.2|1076.6|1076.4|1076.4|1076|1540
1630913390000|2021-09-06 07:29:50|1076.4|1076|1076.4|1076|1076.6|1076.2|1076.2|1076|24
1630913400000|2021-09-06 07:30:00|1076.6|1076.2|1076.8|1076.4|1077|1076.8|1076.4|1076.2|6509
1630913410000|2021-09-06 07:30:10|1077|1076.2|1077|1076.6|1077|1076.6|1077|1076.2|0
1630913420000|2021-09-06 07:30:20|1076.8|1076.4|1076.4|1076|1077|1076.4|1076.2|1076|3705
1630913430000|2021-09-06 07:30:30|1076.2|1075.8|1076.8|1076.2|1076.8|1076.4|1075.4|1075.2|69556
1630913440000|2021-09-06 07:30:40|1076.2|1076.4|1076|1075.6|1076.6|1076.4|1076|1075.6|7074
1630913450000|2021-09-06 07:30:50|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.6|537
1630913460000|2021-09-06 07:31:00|1076.6|1076.2|1076.4|1075.8|1076.6|1076.2|1076.2|1075.8|300
1630913470000|2021-09-06 07:31:10|1076.2|1076|1076.2|1075.8|1076.4|1076.2|1076.2|1075.6|1291
1630913480000|2021-09-06 07:31:20|1075.6|1075.4|1076.2|1075.8|1076.4|1075.8|1075.6|1075.4|6500
1630913490000|2021-09-06 07:31:30|1076.4|1075.6|1076.8|1076.2|1076.8|1076.4|1076.4|1075.6|1495
1630913500000|2021-09-06 07:31:40|1076.6|1076|1076.4|1076|1076.6|1076.2|1076.4|1076|657
1630913510000|2021-09-06 07:31:50|1076.2|1075.8|1075.8|1075.4|1076.4|1075.8|1075.8|1075.4|974
1630913520000|2021-09-06 07:32:00|1076|1075.6|1075.4|1075.2|1076|1075.8|1075.4|1075.2|500
1630913530000|2021-09-06 07:32:10|1075.2|1075|1075|1074.6|1075.2|1075|1074.6|1074.2|22253
1630913540000|2021-09-06 07:32:20|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|475
1630913550000|2021-09-06 07:32:30|1075.2|1074.8|1075|1074.8|1075.2|1075|1075|1074.8|500
1630913560000|2021-09-06 07:32:40|1075.2|1075|1075|1074.6|1075.2|1075|1074.6|1074.4|9363
1630913570000|2021-09-06 07:32:50|1074.8|1074.4|1075.2|1074.8|1075.2|1075|1074.8|1074.4|2
1630913580000|2021-09-06 07:33:00|1075|1075|1075|1074.6|1075.2|1075|1074.8|1074.4|5500
1630913590000|2021-09-06 07:33:10|1075.2|1074.8|1074.4|1074|1075.2|1074.8|1074.4|1074|4853
1630913600000|2021-09-06 07:33:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1630913610000|2021-09-06 07:33:30|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1630913620000|2021-09-06 07:33:40|1074.4|1074|1075|1074.6|1075.2|1074.6|1074.4|1074|1619
1630913630000|2021-09-06 07:33:50|1074.8|1074.4|1074.8|1074.4|1075.2|1074.8|1074.8|1074.4|1233
1630913650000|2021-09-06 07:34:10|1074.6|1074.6|1074.4|1074|1074.6|1074.6|1074.4|1074|0
1630913660000|2021-09-06 07:34:20|1074.6|1074.2|1074.6|1074|1074.8|1074.4|1074.6|1074|0
1630913670000|2021-09-06 07:34:30|1074.8|1074.2|1074.8|1074.4|1075.2|1075|1074.8|1074.2|3610
1630913680000|2021-09-06 07:34:40|1075|1074.6|1075|1074.6|1075.6|1075|1075|1074.6|14455
1630913690000|2021-09-06 07:34:50|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.8|1074.2|1673
1630913700000|2021-09-06 07:35:00|1074.8|1074.4|1074.8|1074.2|1075|1074.6|1074.8|1074.2|0
1630913710000|2021-09-06 07:35:10|1074.6||1074.6||1074.6||1074.4||0
1630913720000|2021-09-06 07:35:20|1074.8|1074.4|1074.2|1074|1074.8|1074.4|1074.2|1073.8|564
1630913730000|2021-09-06 07:35:30|1074.4||1074.2||1074.4||1074.2||0
1630913740000|2021-09-06 07:35:40|1074|1073.8|1074.6|1074.2|1074.6|1074.2|1073.8|1073.6|10483
1630913750000|2021-09-06 07:35:50||1074||1074.2||1074.4||1074|800
1630913760000|2021-09-06 07:36:00|1074.8|1074.4|1075.2|1074.8|1075.2|1074.8|1074.8|1074.4|0
1630913770000|2021-09-06 07:36:10|1075.4|1075|1076.2|1075.8|1076.2|1076|1075.4|1075|8908
1630913780000|2021-09-06 07:36:20|1076|1075.6|1076|1075.6|1076.2|1075.8|1076|1075.6|500
1630913790000|2021-09-06 07:36:30|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.6|1075|0
1630913800000|2021-09-06 07:36:40|1076.2|1075.8|1076.2|1076|1076.2|1076|1076|1075.6|459
1630913810000|2021-09-06 07:36:50|1076|1075.8|1076.2|1075.6|1076.4|1076|1076|1075.4|10625
1630913820000|2021-09-06 07:37:00|1076|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1630913830000|2021-09-06 07:37:10|1075.8|1075.4|1075.8|1075.4|1076|1075.4|1075.8|1075.4|376
1630913840000|2021-09-06 07:37:20|1075.6|1075.2|1075.4|1075|1075.6|1075.4|1075.4|1074.8|0
1630913850000|2021-09-06 07:37:30|1075.6|1075.2|1075.8|1075.4|1076|1075.6|1075.4|1075|2235
1630913860000|2021-09-06 07:37:40|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|3311
1630913880000|2021-09-06 07:38:00|1075.2|1075.2|1075|1074.8|1075.2|1075.2|1075|1074.6|1624
1630913890000|2021-09-06 07:38:10|1075.2|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|399
1630913900000|2021-09-06 07:38:20|1075|1075.2|1075|1074.8|1075.4|1075.2|1075|1074.8|20997
1630913910000|2021-09-06 07:38:30|1074.8|1074.6|1074.8|1074.4|1074.8|1074.6|1074.6|1074.4|199
1630913920000|2021-09-06 07:38:40|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1630913930000|2021-09-06 07:38:50|1074.6|1074.2|1074.4|1074|1075|1074.6|1074.4|1074|10374
1630913940000|2021-09-06 07:39:00|1074.6|1074.2|1075|1074.6|1075|1074.6|1074.6|1074|0
1630913950000|2021-09-06 07:39:10|1074.8||1074.8||1075||1074.8||0
1630913960000|2021-09-06 07:39:20|1074.6|1074.4|1075|1074.8|1075.2|1074.8|1074.6|1074.4|4539
1630913970000|2021-09-06 07:39:30|1075.2|1075|1075|1074.4|1075.6|1075|1075|1074.4|5138
1630913980000|2021-09-06 07:39:40|1074.8|1074.6|1075|1074.6|1075.2|1074.8|1074.8|1074.4|0
1630913990000|2021-09-06 07:39:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1630914000000|2021-09-06 07:40:00|1075|1074.6|1075.4|1075|1075.4|1075.2|1075|1074.6|1300
1630914010000|2021-09-06 07:40:10|1075.2||1075.2||1075.4||1075.2||0
1630914020000|2021-09-06 07:40:20|1075.4|1075.2|1075.6|1075.4|1075.6|1075.4|1075.4|1075|586
1630914030000|2021-09-06 07:40:30|1075.8||1075.8||1075.8||1075.8||0
1630914040000|2021-09-06 07:40:40|1075.6|1075.6|1076|1075.6|1076|1075.6|1075.6|1075.4|0
1630914050000|2021-09-06 07:40:50|1075.8|1075.4|1076|1075.4|1076|1075.6|1075.6|1075.4|478
1630914060000|2021-09-06 07:41:00|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.6|1075.4|475
1630914070000|2021-09-06 07:41:10|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|5800
1630914080000|2021-09-06 07:41:20|1076|1075.6|1075.8|1075.6|1076|1075.6|1075.6|1075.2|10865
1630914090000|2021-09-06 07:41:30|1075.6|1075.4|1075.4|1074.8|1075.6|1075.4|1075.4|1074.8|13
1630914100000|2021-09-06 07:41:40|1075|1075|1075.2|1074.8|1075.2|1075|1074.8|1074.6|10000
1630914110000|2021-09-06 07:41:50|1074.8|1074.6|1074.6|1074.2|1075|1074.8|1074.4|1074.2|16812
1630914120000|2021-09-06 07:42:00|1074.8|1074.4|1075.4|1075|1075.4|1075|1074.8|1074.4|7320
1630914130000|2021-09-06 07:42:10|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.2|1075|5472
1630914140000|2021-09-06 07:42:20|1075.2|1075.2|1076|1075.6|1076|1075.6|1075.2|1075|2265
1630914150000|2021-09-06 07:42:30|1075.8|1075.8|1076.6|1076.2|1076.6|1076.2|1075.8|1075.8|2398
1630914160000|2021-09-06 07:42:40|1076.4|1076|1076.4|1075.8|1076.4|1076|1076.4|1075.8|0
1630914170000|2021-09-06 07:42:50|1076.2|1075.6|1076|1075.6|1076.2|1075.6|1076|1075.6|0
1630914180000|2021-09-06 07:43:00|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|0
1630914190000|2021-09-06 07:43:10||1076||1075.8||1076||1075.8|0
1630914210000|2021-09-06 07:43:30|1076|1075.6|1076|1075.6|1076.2|1076|1075.8|1075.4|30905
1630914220000|2021-09-06 07:43:40|1075.8|1075.8|1075.8|1075.6|1076|1075.8|1075.8|1075.4|28
1630914230000|2021-09-06 07:43:50|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075|0
1630914240000|2021-09-06 07:44:00|1075.4|1075|1075.4|1075.2|1075.4|1075.2|1075.2|1075|0
1630914250000|2021-09-06 07:44:10|1075.2|1075|1074.8|1074.4|1075.4|1075|1074.8|1074.4|1692
1630914260000|2021-09-06 07:44:20|1074.6|1074.2|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|1116
1630914270000|2021-09-06 07:44:30|1074.6|1074|1074|1073.6|1074.6|1074|1073.8|1073.6|1617
1630914280000|2021-09-06 07:44:40|1074.2|1073.8|1074.6|1074.2|1074.6|1074.2|1074.2|1073.6|1335
1630914290000|2021-09-06 07:44:50|1074.4|1074|1074.2|1073.8|1074.4|1074|1073.8|1073.4|6209
1630914300000|2021-09-06 07:45:00|1074|1073.6|1074|1073.4|1074.4|1073.8|1073.8|1073.4|0
1630914310000|2021-09-06 07:45:10|1073.8|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630914320000|2021-09-06 07:45:20|1073.8|1073.4|1074|1073.6|1074.2|1073.6|1073.8|1073.4|1661
1630914330000|2021-09-06 07:45:30|1073.8|1073.4|1073.4|1073|1073.8|1073.4|1073.4|1073|5463
1630914340000|2021-09-06 07:45:40|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1072.8|0
1630914350000|2021-09-06 07:45:50|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.2|1072.8|0
1630914360000|2021-09-06 07:46:00|1073.2|1072.8|1073|1072.6|1073.2|1073|1072.6|1072.4|476
1630914370000|2021-09-06 07:46:10||1072.4||1072.4||1072.4||1072.4|0
1630914380000|2021-09-06 07:46:20|1072.8||1072.8||1072.8||1072.8||0
1630914390000|2021-09-06 07:46:30|1073.2|1073|1073.2|1072.6|1073.2|1073|1072.8|1072.4|38920
1630914400000|2021-09-06 07:46:40|1073.4|1072.8|1073.8|1073.4|1073.8|1073.4|1073.4|1072.8|1541
1630914410000|2021-09-06 07:46:50|1073.6|1073.2|1073.6|1073.4|1073.6|1073.4|1073.2|1072.8|5248
1630914420000|2021-09-06 07:47:00|1073.8|1073.6|1073.8|1073.4|1074|1073.6|1073.6|1073.4|87
1630914430000|2021-09-06 07:47:10|1073.6|1073.6|1073.8|1073.4|1073.8|1073.6|1073.6|1073.4|0
1630914440000|2021-09-06 07:47:20|1074|1073.6|1074|1073.6|1074|1073.8|1074|1073.4|0
1630914450000|2021-09-06 07:47:30|1073.8|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.4|0
1630914460000|2021-09-06 07:47:40|1073.8|1073.4|1073.4|1073.2|1074|1073.4|1073.4|1073.2|1372
1630914470000|2021-09-06 07:47:50|1073.2|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|32
1630914480000|2021-09-06 07:48:00|1073||1073||1073||1073||0
1630914500000|2021-09-06 07:48:20|1073.2|1073|1073.8|1073.2|1073.8|1073.2|1073|1072.8|2338
1630914510000|2021-09-06 07:48:30|1073.6|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.4|50
1630914530000|2021-09-06 07:48:50|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|1501
1630914540000|2021-09-06 07:49:00|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|276
1630914550000|2021-09-06 07:49:10|1072.8|1072.4|1072.6|1072.4|1072.8|1072.6|1072.6|1072.4|400
1630914560000|2021-09-06 07:49:20|1072.8||1072.8||1072.8||1072.8||476
1630914570000|2021-09-06 07:49:30|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1073|1072.6|1705
1630914580000|2021-09-06 07:49:40|1073|1072.8|1073|1072.8|1073.2|1072.8|1073|1072.8|977
1630914590000|2021-09-06 07:49:50|1073.2|1073|1073.2|1072.8|1073.4|1073|1073|1072.6|2
1630914600000|2021-09-06 07:50:00|1073|1072.6|1073|1072.4|1073.2|1072.6|1072.8|1072.4|1059
1630914610000|2021-09-06 07:50:10|1072.8|1072.2|1072.6|1072.2|1072.8|1072.2|1072.4|1072|8966
1630914620000|2021-09-06 07:50:20|1072.4|1072.4|1072.4|1072|1072.4|1072.4|1072.2|1072|1914
1630914630000|2021-09-06 07:50:30|1072.6|1071.8|1072.4|1072.2|1072.8|1072.2|1072.2|1071.8|560
1630914640000|2021-09-06 07:50:40|1072.6|1072|1073.2|1072.8|1073.4|1072.8|1072.6|1072|849
1630914650000|2021-09-06 07:50:50||1072.6||1072.8||1072.8||1072.6|0
1630914660000|2021-09-06 07:51:00|1073.4|1073|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|0
1630914670000|2021-09-06 07:51:10|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|0
1630914680000|2021-09-06 07:51:20|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|1175
1630914690000|2021-09-06 07:51:30|1073.8|1073.4|1073.8|1073.6|1074|1073.6|1073.8|1073.4|1408
1630914700000|2021-09-06 07:51:40|1074|1073.4|1073.8|1073.2|1074|1073.8|1073.6|1073.2|475
1630914710000|2021-09-06 07:51:50|1074|1073.4|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1630914720000|2021-09-06 07:52:00|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630914730000|2021-09-06 07:52:10|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630914740000|2021-09-06 07:52:20|1073.2|1073.4|1073.6|1073.4|1073.6|1073.4|1073.2|1073|3900
1630914750000|2021-09-06 07:52:30|1073.8|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.6|450
1630914760000|2021-09-06 07:52:40|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.4|152
1630914770000|2021-09-06 07:52:50|1073.6||1073.6||1073.6||1073.6||0
1630914780000|2021-09-06 07:53:00|1073.8|1073.6|1074|1073.8|1074|1073.8|1073.8|1073.6|1596
1630914790000|2021-09-06 07:53:10||1073.6||1073.6||1073.6||1073.6|0
1630914800000|2021-09-06 07:53:20|1073.8|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.6|0
1630914810000|2021-09-06 07:53:30|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|1330
1630914820000|2021-09-06 07:53:40|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|0
1630914830000|2021-09-06 07:53:50|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|0
1630914840000|2021-09-06 07:54:00|1073.6|1073.2|1073.8|1073.4|1074|1073.4|1073.6|1073.2|0
1630914850000|2021-09-06 07:54:10|1073.6||1073.8||1073.8||1073.6||0
1630914860000|2021-09-06 07:54:20|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630914870000|2021-09-06 07:54:30|1073.4||1073.4||1073.4||1073.4||0
1630914880000|2021-09-06 07:54:40|1073.2|1073|1073|1072.6|1073.2|1073|1072.8|1072.4|7255
1630914890000|2021-09-06 07:54:50|1072.8|1072.4|1072.6|1072|1072.8|1072.4|1072.4|1072|502
1630914900000|2021-09-06 07:55:00|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072|1071.6|0
1630914910000|2021-09-06 07:55:10|1072.4|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1630914920000|2021-09-06 07:55:20|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1071.6|1071.4|17976
1630914930000|2021-09-06 07:55:30|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|1
1630914940000|2021-09-06 07:55:40|1072.2|1071.8|1072.4|1072.2|1072.6|1072.4|1072.2|1071.8|2146
1630914960000|2021-09-06 07:56:00|1072.6|1072.4|1072|1071.6|1073|1072.6|1072|1071.6|1754
1630914970000|2021-09-06 07:56:10|1072.2|1071.4|1071.8|1071.4|1072.2|1071.4|1071.6|1071.2|0
1630914980000|2021-09-06 07:56:20|1071.6|1071.2|1071.4|1071.2|1071.8|1071.4|1071.4|1071|0
1630914990000|2021-09-06 07:56:30|1071.6|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071|181
1630915000000|2021-09-06 07:56:40|1071.4|1071|1071.8|1071.2|1072|1071.6|1071.4|1071|1000
1630915010000|2021-09-06 07:56:50|1071.6||1071.6||1071.6||1071.6||0
1630915020000|2021-09-06 07:57:00|1071.4|1071.4|1071.8|1071.2|1071.8|1071.4|1071.4|1071.2|0
1630915030000|2021-09-06 07:57:10|1072|1071.4|1072.2|1071.8|1072.4|1072|1072|1071.4|224
1630915040000|2021-09-06 07:57:20|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.2|1071.8|524
1630915050000|2021-09-06 07:57:30|1072.2|1072.2|1072.2|1071.6|1072.2|1072.2|1072|1071.6|0
1630915060000|2021-09-06 07:57:40|1072|1071.4|1071.8|1071.4|1072.2|1071.6|1071.8|1071.4|0
1630915070000|2021-09-06 07:57:50|1071.6|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071.2|0
1630915080000|2021-09-06 07:58:00|1071.4|1071|1071.4|1071|1071.6|1071|1071.2|1070.8|0
1630915090000|2021-09-06 07:58:10|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071|1070.6|450
1630915100000|2021-09-06 07:58:20|1071.4|1071|1071.4|1070.8|1071.4|1071.2|1071.2|1070.8|0
1630915110000|2021-09-06 07:58:30|1071.2|1071|1071.4|1070.8|1071.4|1071|1071.2|1070.8|0
1630915120000|2021-09-06 07:58:40|1071.2|1071|1071.4|1071|1071.4|1071|1071.2|1071|0
1630915130000|2021-09-06 07:58:50||1071.2||1071||1071.2||1071|0
1630915140000|2021-09-06 07:59:00|1071.2|1071.2|1071.2|1071|1071.4|1071.2|1071.2|1071|827
1630915150000|2021-09-06 07:59:10|1071.4|1071.2|1071.4|1071.2|1071.4|1071.2|1071.4|1071.2|1565
1630915160000|2021-09-06 07:59:20|1071.6|1071|1071.4|1071|1071.6|1071.2|1071.4|1071|500
1630915170000|2021-09-06 07:59:30|1071.2|1071.2|1071.2|1071|1071.4|1071.2|1071.2|1071|0
1630915180000|2021-09-06 07:59:40|1071.4|1071.2|1071.4|1071|1071.8|1071.2|1071.4|1071|3110
1630915190000|2021-09-06 07:59:50|1071.2||1071.4||1071.4||1071.2||0
1630915200000|2021-09-06 08:00:00|1071.6|1071.2|1071.4|1071.2|1071.6|1071.2|1071.4|1071|694
1630915210000|2021-09-06 08:00:10|1071.2|1071|1071.2|1071|1071.4|1071.2|1071.2|1071|0
1630915240000|2021-09-06 08:00:40|1071|1070.8|1071|1070.4|1071.2|1070.8|1070.8|1070.4|1687
1630915250000|2021-09-06 08:00:50||1070.6||1070.4||1070.6||1070.4|0
1630915260000|2021-09-06 08:01:00||1070.6||1070.6||1070.6||1070.6|475
1630915270000|2021-09-06 08:01:10|1071.2|1070.8|1071.2|1071|1071.2|1071|1071|1070.8|2499
1630915280000|2021-09-06 08:01:20|1071|1070.8|1071.4|1071|1071.6|1071|1071|1070.6|5380
1630915290000|2021-09-06 08:01:30|1071.6|1071.2|1071.6|1071.2|1071.6|1071.4|1071.4|1071|1057
1630915300000|2021-09-06 08:01:40|1072|1071.4|1072.4|1072|1072.4|1072|1072|1071.4|11183
1630915310000|2021-09-06 08:01:50|1072.2||1072.2||1072.2||1072.2||0
1630915320000|2021-09-06 08:02:00|1072.4|1072.2|1072.6|1072.4|1072.6|1072.4|1072.4|1072.2|478
1630915330000|2021-09-06 08:02:10||1072.2||1072.2||1072.2||1072.2|0
1630915340000|2021-09-06 08:02:20|1072.8|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.2|1500
1630915350000|2021-09-06 08:02:30||1072.2||1072.2||1072.2||1072.2|0
1630915360000|2021-09-06 08:02:40|1072.4|1072|1072.6|1072.2|1072.8|1072.6|1072.4|1072|976
1630915380000|2021-09-06 08:03:00|1073.2|1072.4|1073.8|1073.4|1073.8|1073.4|1073.2|1072.4|12162
1630915390000|2021-09-06 08:03:10|1074|1073.6|1074.4|1074|1074.4|1074.2|1074|1073.4|6694
1630915400000|2021-09-06 08:03:20|1074.6|1074.2|1075|1074.6|1075|1074.6|1074.6|1074.2|187
1630915410000|2021-09-06 08:03:30|1075.2|1074.8|1076|1075.4|1076.2|1075.8|1075.2|1074.8|14355
1630915420000|2021-09-06 08:03:40|1075.8|1074.6|1075|1074.8|1076|1074.8|1074.6|1074.4|37040
1630915430000|2021-09-06 08:03:50|1074.8|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|89
1630915450000|2021-09-06 08:04:10|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1073.8|1900
1630915460000|2021-09-06 08:04:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1073.8|1073.4|500
1630915470000|2021-09-06 08:04:30|1074.4|1074|1074.2|1073.6|1074.4|1074|1074.2|1073.6|500
1630915500000|2021-09-06 08:05:00|1074|1073.4|1073.8|1073.2|1074|1073.4|1073.4|1072.8|4219
1630915510000|2021-09-06 08:05:10|1073.6|1073.4|1073.6|1073.4|1073.8|1073.4|1073.6|1073.2|0
1630915520000|2021-09-06 08:05:20|1073.8|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.4|2086
1630915530000|2021-09-06 08:05:30||1073.8||1073.6||1073.8||1073.6|0
1630915540000|2021-09-06 08:05:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|26
1630915550000|2021-09-06 08:05:50|1073.4|1073|1073.2|1072.6|1073.4|1073|1073|1072.6|0
1630915560000|2021-09-06 08:06:00|1073|1072.8|1073.6|1073.2|1073.6|1073.4|1072.8|1072.4|820
1630915570000|2021-09-06 08:06:10|1073.4|1073|1073.6|1073|1073.6|1073|1073.4|1073|0
1630915580000|2021-09-06 08:06:20||1073.2||1073.2||1073.4||1073.2|0
1630915590000|2021-09-06 08:06:30||1073.4||1073||1073.4||1073|0
1630915600000|2021-09-06 08:06:40|1073.4|1072.8|1073.4|1073|1073.6|1073|1073|1072.6|5074
1630915610000|2021-09-06 08:06:50|1073.6|1073.2|1074|1073.6|1074|1073.6|1073.6|1073.2|2354
1630915620000|2021-09-06 08:07:00|1073.8|1073.4|1074|1073.4|1074.2|1073.6|1073.8|1073.4|0
1630915640000|2021-09-06 08:07:20|1073.8|1073.2|1073.6|1073|1073.8|1073.2|1073.4|1073|500
1630915650000|2021-09-06 08:07:30|1073.4||1073.4||1073.6||1073.4||0
1630915660000|2021-09-06 08:07:40|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|0
1630915670000|2021-09-06 08:07:50|1072.8|1072.4|1072.8|1072.2|1073|1072.4|1072.8|1072.2|0
1630915680000|2021-09-06 08:08:00|1072.6|1072|1073|1072.6|1073.2|1072.6|1072.6|1072|283
1630915690000|2021-09-06 08:08:10|1073.2|1072.4|1073.2|1072.6|1073.2|1072.6|1073|1072.4|0
1630915700000|2021-09-06 08:08:20|1073|1072.8|1073.8|1073|1073.8|1073|1073|1072.8|550
1630915720000|2021-09-06 08:08:40|1073.6||1073.6||1073.6||1073.4||0
1630915730000|2021-09-06 08:08:50|1073.4|1072.8|1073.2|1072.6|1073.4|1072.8|1073|1072.6|261
1630915740000|2021-09-06 08:09:00|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.4|1072.8|0
1630915750000|2021-09-06 08:09:10|1073.6||1073.4||1073.6||1073.4||254
1630915760000|2021-09-06 08:09:20|1073.6|1072.8|1073.4|1072.8|1073.6|1073|1073.2|1072.8|0
1630915770000|2021-09-06 08:09:30|1073.6|1073|1073.6|1073|1073.6|1073|1073.4|1073|0
1630915780000|2021-09-06 08:09:40|1073.8|1073.2|1074.2|1073.6|1074.6|1074.2|1073.6|1073.2|6314
1630915800000|2021-09-06 08:10:00|1074|1073.4|1073.6|1073.2|1074|1073.6|1073.4|1073|4284
1630915810000|2021-09-06 08:10:10|1073.4||1073.4||1073.6||1073.4||0
1630915820000|2021-09-06 08:10:20|1073.6||1073.4||1073.6||1073.4||0
1630915830000|2021-09-06 08:10:30|1073.2|1073|1073.4|1073|1073.4|1073|1073.2|1072.6|226
1630915840000|2021-09-06 08:10:40|1073.6|1073.2|1073.4|1073.2|1073.6|1073.2|1073.4|1073|2958
1630915850000|2021-09-06 08:10:50|1073.6||1073.6||1073.6||1073.6||0
1630915860000|2021-09-06 08:11:00|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|1924
1630915870000|2021-09-06 08:11:10|1073.8|1073.4|1074.6|1074|1074.8|1074.4|1073.8|1073.4|626
1630915880000|2021-09-06 08:11:20|1074.4|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1630915890000|2021-09-06 08:11:30|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074|1073.8|0
1630915900000|2021-09-06 08:11:40|1074.4|1074|1074.6|1074|1074.6|1074|1074.4|1074|0
1630915910000|2021-09-06 08:11:50|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074.8|1074|0
1630915920000|2021-09-06 08:12:00|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|100
1630915930000|2021-09-06 08:12:10|1074.6|1074.2|1074.6|1074|1074.6|1074.2|1074.2|1074|139
1630915940000|2021-09-06 08:12:20|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1630915960000|2021-09-06 08:12:40|1074.6|1074|1074.6|1074|1074.6|1074|1074.4|1073.8|0
1630915970000|2021-09-06 08:12:50|1074.8|1074.2|1074.6|1074.2|1074.8|1074.2|1074.6|1074.2|0
1630915980000|2021-09-06 08:13:00|1074.8|1074.4|1075|1074.4|1075|1074.6|1074.6|1074.4|11
1630915990000|2021-09-06 08:13:10|1074.8|1074.6|1075|1074.4|1075|1074.6|1074.8|1074.4|533
1630916000000|2021-09-06 08:13:20||1074.6||1074.6||1074.6||1074.6|0
1630916010000|2021-09-06 08:13:30|1075.2|1074.8|1075.2|1074.8|1075.4|1074.8|1075|1074.8|802
1630916020000|2021-09-06 08:13:40|1075.4|1075|1075.4|1074.8|1075.4|1075|1075.2|1074.8|0
1630916030000|2021-09-06 08:13:50|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1074.8|0
1630916040000|2021-09-06 08:14:00|1075.8|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|500
1630916050000|2021-09-06 08:14:10|1075.4|1075|1075.6|1075|1075.6|1075|1075.2|1075|222
1630916060000|2021-09-06 08:14:20|1075.8|1075.2|1075.6|1075|1075.8|1075.2|1075.4|1075|450
1630916070000|2021-09-06 08:14:30|1075.4|1075.2|1075.6|1075.4|1075.8|1075.4|1075.4|1075|1964
1630916080000|2021-09-06 08:14:40|1075.8|1075.6|1075.8|1075.4|1076|1075.6|1075.6|1075.4|502
1630916090000|2021-09-06 08:14:50|1075.6|1075.6|1076|1075.6|1076|1075.6|1075.6|1075.4|1786
1630916100000|2021-09-06 08:15:00|1076.2|1075.4|1076|1075.4|1076.2|1075.4|1075.6|1075.4|831
1630916110000|2021-09-06 08:15:10|1075.8|1075.6|1075.8|1075.6|1076|1075.6|1075.8|1075.4|1371
1630916120000|2021-09-06 08:15:20||1075.4||1075.4||1075.6||1075.4|0
1630916140000|2021-09-06 08:15:40|1075.6|1075.2|1075.4|1075.2|1075.6|1075.2|1075.4|1075|222
1630916150000|2021-09-06 08:15:50|1075.6|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.2|2
1630916160000|2021-09-06 08:16:00|1075.8|1075.4|1075.6|1075|1076|1075.6|1075.4|1075|0
1630916170000|2021-09-06 08:16:10|1075.4|1075.2|1075.2|1074.8|1075.6|1075.2|1075.2|1074.8|2853
1630916180000|2021-09-06 08:16:20|1075.4|1075|1075.2|1075|1075.6|1075.2|1075.2|1075|0
1630916190000|2021-09-06 08:16:30|1075|1074.8|1075.2|1074.6|1075.2|1074.8|1075|1074.6|304
1630916210000|2021-09-06 08:16:50||1074.8||1074.8||1075||1074.8|0
1630916220000|2021-09-06 08:17:00|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|0
1630916230000|2021-09-06 08:17:10||1075||1075||1075||1074.8|0
1630916240000|2021-09-06 08:17:20|1075|1074.8|1075|1074.6|1075.2|1074.8|1074.6|1074.2|878
1630916250000|2021-09-06 08:17:30|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|200
1630916260000|2021-09-06 08:17:40|1074.8|1074.8|1075.4|1074.8|1075.4|1075|1074.8|1074.8|2
1630916270000|2021-09-06 08:17:50|1075.2|1074.6|1074.8|1074.6|1075.2|1074.6|1074.8|1074.4|500
1630916280000|2021-09-06 08:18:00|1074.6|1074.4|1074.4|1074.2|1074.6|1074.4|1074.4|1074|17
1630916290000|2021-09-06 08:18:10|1074.6|1074.4|1074.4|1074|1074.8|1074.4|1074.4|1074|1685
1630916300000|2021-09-06 08:18:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1630916310000|2021-09-06 08:18:30||1074.4||1074.4||1074.4||1074.4|0
1630916320000|2021-09-06 08:18:40|1074.4|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1073.8|771
1630916330000|2021-09-06 08:18:50|1074.2||1074.4||1074.4||1074.2||100
1630916340000|2021-09-06 08:19:00|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1630916350000|2021-09-06 08:19:10|1074.2|1073.8|1074.4|1074|1074.4|1074|1074|1073.8|4023
1630916370000|2021-09-06 08:19:30|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1630916380000|2021-09-06 08:19:40|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|0
1630916390000|2021-09-06 08:19:50|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.4|1073|4298
1630916400000|2021-09-06 08:20:00|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.8|1073.2|4315
1630916410000|2021-09-06 08:20:10|1073.6|1073|1073.8|1073.4|1073.8|1073.4|1073.4|1073|137
1630916420000|2021-09-06 08:20:20||1073.2||1073.2||1073.2||1073.2|0
1630916430000|2021-09-06 08:20:30|1073.6||1073.8||1073.8||1073.4||0
1630916440000|2021-09-06 08:20:40|1073.6||1073.4||1073.6||1073.4||0
1630916450000|2021-09-06 08:20:50|1073.6|1073.4|1073.6|1073.4|1073.6|1073.4|1073.6|1073.4|1321
1630916460000|2021-09-06 08:21:00|1073.4|1073.2|1073.4|1073|1073.4|1073.2|1073.2|1073|2863
1630916470000|2021-09-06 08:21:10||1073.2||1073||1073.2||1073|0
1630916480000|2021-09-06 08:21:20|1073.6|1073.2|1073.4|1073|1073.6|1073.4|1073.4|1073|2770
1630916490000|2021-09-06 08:21:30|1073.2|1072.8|1072.8|1072.4|1073.2|1072.8|1072.8|1072.4|2319
1630916500000|2021-09-06 08:21:40|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.6|100
1630916520000|2021-09-06 08:22:00|1073.2|1072.8|1073.2|1072.8|1073.4|1073|1073.2|1072.8|154
1630916530000|2021-09-06 08:22:10|1073.4|1073|1073.4|1073|1073.6|1073.2|1073.4|1073|0
1630916540000|2021-09-06 08:22:20|1073.6|1073.2|1073.4|1073|1073.8|1073.6|1073.2|1072.8|1729
1630916550000|2021-09-06 08:22:30|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.8|158
1630916560000|2021-09-06 08:22:40|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1073|1072.6|0
1630916570000|2021-09-06 08:22:50|1073|1072.4|1073.4|1072.8|1073.4|1072.8|1072.6|1072.2|4828
1630916580000|2021-09-06 08:23:00|1073|1073|1073.6|1073.2|1073.6|1073.2|1073|1072.8|1000
1630916590000|2021-09-06 08:23:10||1073||1073.2||1073.2||1073|0
1630916600000|2021-09-06 08:23:20|1073.4|1073|1073.8|1073.4|1073.8|1073.4|1073.4|1073|12
1630916610000|2021-09-06 08:23:30|1073.6|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073.2|0
1630916620000|2021-09-06 08:23:40|1073.6|1073|1073.6|1073|1073.8|1073|1073.6|1073|0
1630916630000|2021-09-06 08:23:50||1073.2||1073.2||1073.2||1073|0
1630916640000|2021-09-06 08:24:00|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|1500
1630916650000|2021-09-06 08:24:10||1073||1073.2||1073.2||1073|0
1630916660000|2021-09-06 08:24:20|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.2|1072.8|40
1630916670000|2021-09-06 08:24:30|1073.2||1073.2||1073.2||1073.2||0
1630916680000|2021-09-06 08:24:40|1073|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.6|10000
1630916700000|2021-09-06 08:25:00|1073|1071.8|1072|1071.6|1073|1072.2|1072|1071.6|28943
1630916710000|2021-09-06 08:25:10|1072.2|1071.8|1072.2|1071.8|1072.6|1072.2|1072|1071.6|15298
1630916720000|2021-09-06 08:25:20|1072.4|1072|1072.4|1071.8|1072.6|1072.2|1072|1071.8|5005
1630916730000|2021-09-06 08:25:30|1072.2|1072|1073|1072.4|1073|1072.6|1072.2|1072|5613
1630916740000|2021-09-06 08:25:40|1073.2|1072.6|1073.2|1072.8|1073.4|1073.2|1073|1072.4|2277
1630916750000|2021-09-06 08:25:50|1073.4|1073|1073.6|1073|1073.6|1073.2|1073.4|1072.8|4384
1630916760000|2021-09-06 08:26:00|1073.8|1073.2|1074.2|1073.8|1074.4|1074|1073.8|1073|4458
1630916770000|2021-09-06 08:26:10|1074|1073.6|1073.8|1073.4|1074.2|1073.8|1073.8|1073.2|0
1630916780000|2021-09-06 08:26:20|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|0
1630916790000|2021-09-06 08:26:30|1073.6|1073.2|1073.6|1073|1073.6|1073.2|1073.6|1073|40
1630916800000|2021-09-06 08:26:40|1073.4|1073.2|1073.4|1073.2|1073.4|1073.2|1073.4|1073.2|0
1630916810000|2021-09-06 08:26:50|1073.6||1073.6||1073.6||1073.6||0
1630916820000|2021-09-06 08:27:00|1073.4|1073|1072.8|1072.4|1073.4|1073|1072.8|1072.4|1054
1630916830000|2021-09-06 08:27:10|1072.6||1072.6||1072.6||1072.6||0
1630916840000|2021-09-06 08:27:20|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.6|499
1630916850000|2021-09-06 08:27:30|1072.8||1072.8||1072.8||1072.8||0
1630916860000|2021-09-06 08:27:40|1073||1073||1073||1072.8||0
1630916870000|2021-09-06 08:27:50|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.8|526
1630916890000|2021-09-06 08:28:10|1073|1072.6|1073.8|1073.2|1073.8|1073.2|1072.8|1072.4|23877
1630916900000|2021-09-06 08:28:20|1074|1073.4|1074.2|1073.8|1074.2|1073.8|1074|1073.4|0
1630916910000|2021-09-06 08:28:30|1074.4|1074|1074.2|1073.8|1074.4|1074|1074|1073.8|5284
1630916920000|2021-09-06 08:28:40||1074||1074||1074||1074|0
1630916930000|2021-09-06 08:28:50|1074.4|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.6|5165
1630916940000|2021-09-06 08:29:00|1074|1073.6|1073.8|1073.2|1074.2|1073.6|1073.8|1073.2|3811
1630916950000|2021-09-06 08:29:10|1074|1073.4|1074.4|1074|1074.6|1074|1074|1073.4|50
1630916960000|2021-09-06 08:29:20|1074.6||1074.6||1074.6||1074.6||0
1630916970000|2021-09-06 08:29:30|1074.8|1074.6|1074.6|1074|1074.8|1074.6|1074.6|1074|852
1630916990000|2021-09-06 08:29:50|1074.8||1074.6||1074.8||1074.6||0
1630917000000|2021-09-06 08:30:00|1074.4|1074.2|1074.6|1074.2|1074.8|1074.2|1074.4|1074.2|0
1630917010000|2021-09-06 08:30:10|1074.4|1074|1074.6|1074|1074.6|1074|1074.4|1074|0
1630917030000|2021-09-06 08:30:30|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.6|1074.2|0
1630917040000|2021-09-06 08:30:40|1075|1074.4|1074.6|1074|1075.2|1074.6|1074.4|1073.8|11271
1630917050000|2021-09-06 08:30:50|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074.8|1074.2|0
1630917070000|2021-09-06 08:31:10||1074.2||1074.4||1074.4||1074.2|0
1630917080000|2021-09-06 08:31:20|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.6|1074.2|1341
1630917090000|2021-09-06 08:31:30|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|626
1630917100000|2021-09-06 08:31:40|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|364
1630917110000|2021-09-06 08:31:50|1074.6|1074|1074.8|1074.2|1074.8|1074.4|1074.4|1074|8253
1630917120000|2021-09-06 08:32:00|1075|1074.4|1075.4|1074.8|1075.8|1075.4|1074.8|1074.4|1095
1630917130000|2021-09-06 08:32:10|1075.6|1075|1075.4|1074.8|1075.6|1075|1075|1074.8|4300
1630917140000|2021-09-06 08:32:20|1075.2|1075|1075.2|1074.6|1075.2|1075|1075.2|1074.6|0
1630917150000|2021-09-06 08:32:30|1075.4|1074.8|1075.2|1074.6|1075.4|1075|1075|1074.6|0
1630917160000|2021-09-06 08:32:40|1075|1074.8|1075.2|1074.6|1075.2|1074.8|1075|1074.6|0
1630917180000|2021-09-06 08:33:00|1075|1074.8|1075|1074.4|1075.2|1074.8|1074.8|1074.4|1509
1630917190000|2021-09-06 08:33:10|1074.8||1074.8||1075||1074.6||2
1630917200000|2021-09-06 08:33:20|1074.6|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|392
1630917210000|2021-09-06 08:33:30|1074.4|1073.8|1074.2|1073.8|1074.4|1073.8|1074.2|1073.8|0
1630917220000|2021-09-06 08:33:40|1074|1073.6|1074.4|1074|1074.4|1074|1074|1073.6|3175
1630917240000|2021-09-06 08:34:00|1074.6|1074.2|1075.4|1074.8|1075.4|1075|1074.4|1074.2|3141
1630917250000|2021-09-06 08:34:10|1075.6|1075|1075.8|1075.2|1075.8|1075.2|1075.4|1075|0
1630917260000|2021-09-06 08:34:20|1075.6|1075.4|1075.6|1075|1075.8|1075.4|1075.6|1075|0
1630917270000|2021-09-06 08:34:30||1075.2||1075||1075.2||1075|0
1630917280000|2021-09-06 08:34:40|1075.8|1075.2|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|0
1630917290000|2021-09-06 08:34:50|1075.6||1075.6||1075.8||1075.6||0
1630917300000|2021-09-06 08:35:00|1075.4|1075|1075.4|1075|1075.8|1075.4|1075.2|1074.8|11914
1630917310000|2021-09-06 08:35:10|1075.6|1075.2|1075|1074.6|1075.6|1075.2|1074.8|1074.4|500
1630917320000|2021-09-06 08:35:20|1075.2||1075.2||1075.2||1075.2||0
1630917330000|2021-09-06 08:35:30|1075|1074.4|1074.6|1074.2|1075|1074.6|1074.4|1074.2|1600
1630917340000|2021-09-06 08:35:40|1074.8||1074.6||1074.8||1074.6||0
1630917350000|2021-09-06 08:35:50|1074.8|1074|1074.4|1073.8|1074.8|1074|1074.4|1073.8|0
1630917360000|2021-09-06 08:36:00|1074.2|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|1477
1630917380000|2021-09-06 08:36:20|1074.4|1074|1074.6|1074|1074.8|1074.2|1074.4|1074|1712
1630917390000|2021-09-06 08:36:30|1074.8|1074.2|1075|1074.6|1075.2|1074.8|1074.8|1074.2|879
1630917410000|2021-09-06 08:36:50|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.4|1292
1630917420000|2021-09-06 08:37:00|1074.8|1074.4|1075|1074.4|1075|1074.6|1074.6|1074.2|843
1630917430000|2021-09-06 08:37:10|1074.8||1074.8||1075||1074.8||0
1630917440000|2021-09-06 08:37:20|1075|1074.2|1075.2|1074.6|1075.2|1074.6|1075|1074.2|1572
1630917450000|2021-09-06 08:37:30|1075|1074.4|1075.6|1075|1075.6|1075|1075|1074.4|2379
1630917460000|2021-09-06 08:37:40|1075.8|1075.2|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|0
1630917470000|2021-09-06 08:37:50||1075.4||1075.4||1075.4||1075.4|0
1630917480000|2021-09-06 08:38:00|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|1840
1630917490000|2021-09-06 08:38:10|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|1480
1630917500000|2021-09-06 08:38:20|1075.4|1075|1075.4|1074.8|1075.6|1075|1075.4|1074.8|0
1630917520000|2021-09-06 08:38:40|1075.2|1074.6|1075|1074.6|1075.2|1074.8|1074.8|1074.4|33
1630917530000|2021-09-06 08:38:50|1074.8|1074.4|1074.8|1074.2|1075|1074.6|1074.6|1074.2|1000
1630917540000|2021-09-06 08:39:00||1074.4||1074.4||1074.4||1074.2|0
1630917550000|2021-09-06 08:39:10||1074.2||1074.2||1074.2||1074.2|0
1630917560000|2021-09-06 08:39:20|1074.6|1074.4|1074.4|1074|1074.6|1074.4|1074.2|1073.8|80
1630917570000|2021-09-06 08:39:30||1073.8||1073.8||1073.8||1073.8|0
1630917580000|2021-09-06 08:39:40|1074.2||1074.2||1074.2||1074.2||0
1630917590000|2021-09-06 08:39:50|1074|1073.6|1074.4|1073.8|1074.8|1074.6|1074|1073.6|20924
1630917600000|2021-09-06 08:40:00|1074.6|1074|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|0
1630917610000|2021-09-06 08:40:10|1074.4||1074.2||1074.4||1074.2||0
1630917620000|2021-09-06 08:40:20||1073.6||1073.8||1073.8||1073.6|0
1630917630000|2021-09-06 08:40:30|1074.4|1074|1074.2|1073.6|1074.4|1074|1074.2|1073.6|0
1630917650000|2021-09-06 08:40:50|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1630917660000|2021-09-06 08:41:00|1074.2|1073.6|1074|1073.4|1074.4|1073.6|1073.6|1073.4|2209
1630917670000|2021-09-06 08:41:10|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1630917680000|2021-09-06 08:41:20|1073.6|1073|1073.6|1073|1073.8|1073.2|1073.4|1073|0
1630917690000|2021-09-06 08:41:30|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1630917700000|2021-09-06 08:41:40|1073.2|1073|1073.4|1072.8|1073.6|1073.2|1073.2|1072.8|337
1630917710000|2021-09-06 08:41:50|1073.2|1073|1073.8|1073.2|1073.8|1073.2|1073.2|1073|0
1630917720000|2021-09-06 08:42:00|1074|1073.4|1074|1073.4|1074|1073.6|1074|1073.4|0
1630917730000|2021-09-06 08:42:10|1073.8|1073.6|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|0
1630917740000|2021-09-06 08:42:20|1073.8|1073|1073.8|1073.2|1073.8|1073.4|1073.8|1073|0
1630917760000|2021-09-06 08:42:40|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1630917770000|2021-09-06 08:42:50|1073.4|1072.8|1073.6|1073|1073.6|1073.2|1073.2|1072.8|0
1630917780000|2021-09-06 08:43:00|1073.4||1073.4||1073.4||1073.4||0
1630917790000|2021-09-06 08:43:10|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.4|1073|1688
1630917800000|2021-09-06 08:43:20|1074|1073.4|1074|1073.4|1074|1073.6|1074|1073.2|0
1630917810000|2021-09-06 08:43:30||1073.6||1073.4||1073.6||1073.4|0
1630917820000|2021-09-06 08:43:40|1073.8||1073.8||1073.8||1073.8||0
1630917830000|2021-09-06 08:43:50||1073.2||1073.2||1073.4||1073.2|0
1630917840000|2021-09-06 08:44:00|1074|1073.4|1074|1073.6|1074|1073.8|1074|1073.4|13
1630917850000|2021-09-06 08:44:10|1073.8||1074||1074||1073.8||0
1630917870000|2021-09-06 08:44:30|1073.8|1073.4|1074|1073.4|1074|1073.4|1073.6|1073.2|335
1630917880000|2021-09-06 08:44:40|1073.8||1073.8||1073.8||1073.8||0
1630917890000|2021-09-06 08:44:50|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630917900000|2021-09-06 08:45:00|1073.8|1073.4|1074|1073.6|1074|1073.8|1073.6|1073.4|616
1630917910000|2021-09-06 08:45:10||1073.8||1073.6||1073.8||1073.4|0
1630917920000|2021-09-06 08:45:20|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1630917930000|2021-09-06 08:45:30|1073.8||1073.8||1074||1073.8||0
1630917940000|2021-09-06 08:45:40|1073.6|1073.2|1074|1073.4|1074|1073.4|1073.6|1073.2|0
1630917950000|2021-09-06 08:45:50|1073.8||1074||1074||1073.8||0
1630917960000|2021-09-06 08:46:00|1073.8|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|498
1630917970000|2021-09-06 08:46:10|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|48
1630917980000|2021-09-06 08:46:20|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.6|1562
1630918000000|2021-09-06 08:46:40|1073.4|1072.6|1073.4|1072.8|1073.4|1072.8|1073.4|1072.6|0
1630918010000|2021-09-06 08:46:50|1073.2||1073.4||1073.4||1073.2||0
1630918020000|2021-09-06 08:47:00|1073.6|1073|1073.6|1073.2|1073.6|1073.2|1073.6|1073|0
1630918030000|2021-09-06 08:47:10|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|0
1630918040000|2021-09-06 08:47:20|1073.4|1073|1073.4|1073|1073.4|1073|1073.4|1073|0
1630918050000|2021-09-06 08:47:30|1073.2|1072.8|1073.4|1072.8|1073.4|1072.8|1073.2|1072.8|0
1630918060000|2021-09-06 08:47:40|1073.2|1072.6|1073|1072.6|1073.2|1072.6|1073|1072.6|0
1630918070000|2021-09-06 08:47:50|1072.8|1072.8|1072.8|1072.2|1073.2|1072.8|1072.6|1072.2|22650
1630918080000|2021-09-06 08:48:00|1072.6|1072|1072.2|1071.8|1072.6|1072|1072.2|1071.8|103
1630918090000|2021-09-06 08:48:10|1072.4|1072|1072|1071.6|1072.4|1072|1072|1071.6|0
1630918100000|2021-09-06 08:48:20|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072|1071.6|0
1630918110000|2021-09-06 08:48:30|1072|1071.8|1073|1072.6|1073|1072.6|1072|1071.6|58534
1630918120000|2021-09-06 08:48:40|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|8758
1630918130000|2021-09-06 08:48:50|1073.4|1073|1073.6|1073.2|1073.8|1073.4|1073.4|1073|6719
1630918140000|2021-09-06 08:49:00|1073.4|1073|1072.8|1072.4|1073.4|1073|1072.4|1071.8|7667
1630918150000|2021-09-06 08:49:10|1073|1072.6|1073.2|1072.8|1073.4|1073.2|1073|1072.6|19930
1630918160000|2021-09-06 08:49:20|1073.4|1073|1073.2|1072.6|1073.4|1073.2|1073|1072.6|3183
1630918170000|2021-09-06 08:49:30||1072.8||1072.6||1072.8||1072.6|0
1630918180000|2021-09-06 08:49:40|1073|1072.8|1073.2|1073|1073.2|1073|1072.8|1072.8|500
1630918190000|2021-09-06 08:49:50|1073.4|1072.8|1073.6|1073.2|1073.6|1073.2|1073.4|1072.8|2868
1630918200000|2021-09-06 08:50:00|1073.4|1073|1073.2|1072.6|1073.4|1073|1073.2|1072.6|86
1630918210000|2021-09-06 08:50:10||1072.8||1072.4||1072.8||1072.4|0
1630918220000|2021-09-06 08:50:20|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1072.8|1072.4|269
1630918230000|2021-09-06 08:50:30||1072.8||1073||1073||1072.8|0
1630918240000|2021-09-06 08:50:40|1073|1072.8|1073|1072.6|1073|1072.8|1073|1072.6|499
1630918250000|2021-09-06 08:50:50|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.6|0
1630918260000|2021-09-06 08:51:00|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1072.8|1072.6|41
1630918270000|2021-09-06 08:51:10|1073||1073||1073||1073||0
1630918280000|2021-09-06 08:51:20|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|500
1630918290000|2021-09-06 08:51:30|1073.2|1072.6|1073.4|1073|1073.4|1073.2|1073.2|1072.6|7827
1630918300000|2021-09-06 08:51:40|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1073.2|4648
1630918310000|2021-09-06 08:51:50|1073.6|1073.2|1073|1072.6|1073.6|1073.2|1072.8|1072.4|31239
1630918320000|2021-09-06 08:52:00|1073.2|1072.8|1073|1072.6|1073.4|1073|1073|1072.6|0
1630918330000|2021-09-06 08:52:10||1072.4||1072.4||1072.4||1072.4|0
1630918350000|2021-09-06 08:52:30|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.4|1072|1686
1630918360000|2021-09-06 08:52:40|1072.6|1072|1072.6|1072|1072.6|1072.2|1072.6|1072|0
1630918370000|2021-09-06 08:52:50|1072.4|1072.2|1072.2|1072|1072.4|1072.2|1072.2|1072|0
1630918380000|2021-09-06 08:53:00|1072|1071.8|1072.4|1071.8|1072.6|1072.4|1072|1071.6|13427
1630918390000|2021-09-06 08:53:10|1072.2|1071.6|1071.6|1071.2|1072.2|1071.6|1071.6|1071.2|476
1630918400000|2021-09-06 08:53:20|1071.4|1071.4|1071.4|1071|1071.4|1071.4|1071.4|1071|0
1630918420000|2021-09-06 08:53:40|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|0
1630918430000|2021-09-06 08:53:50|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.4|1070.8|596
1630918440000|2021-09-06 08:54:00|1071.2|1070.6|1071|1070.6|1071.2|1070.6|1070.8|1070.4|2500
1630918450000|2021-09-06 08:54:10|1071.2||1071||1071.2||1071||0
1630918460000|2021-09-06 08:54:20|1070.8|1070.4|1070.8|1070.6|1070.8|1070.6|1070.6|1070.4|487
1630918470000|2021-09-06 08:54:30|1071|1070.4|1070.6|1070.4|1071|1070.6|1070.6|1070.4|1705
1630918480000|2021-09-06 08:54:40|1070.4|1070.2|1070.2|1069.8|1070.6|1070.2|1070|1069.6|20902
1630918490000|2021-09-06 08:54:50|1070.8|1070|1070.8|1070.6|1071.2|1070.8|1070.8|1070|9171
1630918500000|2021-09-06 08:55:00|1071|1070.8|1070.8|1070.2|1071|1070.8|1070.4|1070|7063
1630918510000|2021-09-06 08:55:10|1070.6|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|1671
1630918520000|2021-09-06 08:55:20|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.2|1070|1000
1630918530000|2021-09-06 08:55:30||1070.4||1070.4||1070.4||1070.4|0
1630918540000|2021-09-06 08:55:40|1070.8|1070.2|1070.8|1070.2|1071|1070.4|1070.6|1070.2|320
1630918550000|2021-09-06 08:55:50||1070.4||1070.4||1070.6||1070.4|0
1630918560000|2021-09-06 08:56:00|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1070.8|1070.6|804
1630918570000|2021-09-06 08:56:10|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.4|0
1630918580000|2021-09-06 08:56:20|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|0
1630918590000|2021-09-06 08:56:30||1071||1071||1071||1070.8|0
1630918600000|2021-09-06 08:56:40||1070.8||1071||1071||1070.8|0
1630918610000|2021-09-06 08:56:50|1071.6|1071.2|1071.4|1071.2|1071.8|1071.6|1071.4|1071.2|10456
1630918620000|2021-09-06 08:57:00|1071.2|1071|1071.2|1070.8|1071.2|1071|1071|1070.6|4
1630918630000|2021-09-06 08:57:10|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1630918640000|2021-09-06 08:57:20||1071||1071||1071||1071|0
1630918650000|2021-09-06 08:57:30|1071|1070.8|1071|1070.4|1071|1070.8|1070.8|1070.4|954
1630918660000|2021-09-06 08:57:40|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|334
1630918680000|2021-09-06 08:58:00|1071|1070.6|1071.2|1070.8|1071.4|1071|1071|1070.4|1541
1630918710000|2021-09-06 08:58:30|1071|1070.6|1071.6|1071.2|1071.6|1071.2|1071|1070.6|0
1630918720000|2021-09-06 08:58:40|1071.8||1071.6||1071.8||1071.6||0
1630918730000|2021-09-06 08:58:50||1071||1071.2||1071.2||1071|0
1630918740000|2021-09-06 08:59:00|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.4|1070.8|500
1630918750000|2021-09-06 08:59:10|1071.6|1071|1071.2|1070.8|1071.6|1071.2|1071.2|1070.8|2251
1630918760000|2021-09-06 08:59:20|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.4|1070.8|0
1630918770000|2021-09-06 08:59:30||1071||1071||1071||1070.8|0
1630918780000|2021-09-06 08:59:40|1071.2|1071.2|1071.2|1070.8|1071.2|1071.2|1071|1070.8|1604
1630918790000|2021-09-06 08:59:50|1071|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.6|2000
1630918800000|2021-09-06 09:00:00|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070|48394
1630918810000|2021-09-06 09:00:10|1070.8|1070.6|1071.2|1070.6|1071.2|1070.8|1070.8|1070.4|4237
1630918820000|2021-09-06 09:00:20|1071|1070.8|1071.4|1071|1071.4|1071|1071|1070.6|0
1630918830000|2021-09-06 09:00:30|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|78
1630918840000|2021-09-06 09:00:40|1071.6|1071.2|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|0
1630918850000|2021-09-06 09:00:50|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1630918860000|2021-09-06 09:01:00|1071.8|1071.6|1071.6|1071.4|1072|1071.6|1071.6|1071.2|7361
1630918870000|2021-09-06 09:01:10|1071.8|1071.6|1071.8|1071.4|1071.8|1071.6|1071.6|1071.4|11
1630918880000|2021-09-06 09:01:20|1072|1071.6|1072.2|1071.8|1072.4|1072|1072|1071.6|10065
1630918890000|2021-09-06 09:01:30|1072.4|1071.6|1072.2|1071.8|1072.4|1071.8|1072|1071.6|6400
1630918900000|2021-09-06 09:01:40|1072|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.6|0
1630918910000|2021-09-06 09:01:50|1071.8|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|0
1630918920000|2021-09-06 09:02:00||1071.8||1071.6||1071.8||1071.6|0
1630918930000|2021-09-06 09:02:10|1071.8|1071.4|1071.8|1071.4|1072|1071.4|1071.8|1071.4|192
1630918940000|2021-09-06 09:02:20|1072|1071.6|1072.2|1071.6|1072.2|1071.6|1071.8|1071.4|0
1630918950000|2021-09-06 09:02:30|1072||1072||1072||1072||0
1630918960000|2021-09-06 09:02:40|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|500
1630918980000|2021-09-06 09:03:00|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.6|34
1630918990000|2021-09-06 09:03:10|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1630919000000|2021-09-06 09:03:20|1072.4||1072.2||1072.4||1072.2||0
1630919010000|2021-09-06 09:03:30|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1630919020000|2021-09-06 09:03:40|1072.4|1072|1072.2|1072|1072.4|1072|1072.2|1071.8|0
1630919030000|2021-09-06 09:03:50|1072.4|1071.8|1072|1071.6|1072.4|1071.8|1072|1071.6|12
1630919040000|2021-09-06 09:04:00|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072.2|1071.6|0
1630919050000|2021-09-06 09:04:10||1071.8||1071.6||1071.8||1071.6|0
1630919060000|2021-09-06 09:04:20||1071.8||1071.8||1071.8||1071.8|0
1630919070000|2021-09-06 09:04:30|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.2|1071.8|2807
1630919080000|2021-09-06 09:04:40|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1630919090000|2021-09-06 09:04:50||1071.8||1072||1072||1071.8|0
1630919100000|2021-09-06 09:05:00||1072.2||1072||1072.2||1072|0
1630919120000|2021-09-06 09:05:20|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072|1071.6|415
1630919130000|2021-09-06 09:05:30|1072|1071.8|1072|1071.6|1072|1071.8|1072|1071.6|0
1630919140000|2021-09-06 09:05:40||1071.8||1071.6||1071.8||1071.6|0
1630919160000|2021-09-06 09:06:00|1071.8|1071.4|1071.6|1071.2|1072|1071.4|1071.6|1071.2|1915
1630919170000|2021-09-06 09:06:10|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|3900
1630919180000|2021-09-06 09:06:20|1071.2|1070.8|1071|1070.6|1071.2|1071|1071|1070.6|0
1630919190000|2021-09-06 09:06:30|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1630919200000|2021-09-06 09:06:40||1070.8||1070.4||1070.8||1070.4|477
1630919210000|2021-09-06 09:06:50|1070.8|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.6|1247
1630919220000|2021-09-06 09:07:00||1070.4||1070.4||1070.6||1070.4|0
1630919230000|2021-09-06 09:07:10|1070.8|1070.2|1070.6|1070.2|1070.8|1070.2|1070.6|1070.2|0
1630919240000|2021-09-06 09:07:20|1070.4|1070.4|1070.6|1070.2|1070.6|1070.4|1070.4|1070|31
1630919250000|2021-09-06 09:07:30|1070.4||1070.6||1070.6||1070.4||0
1630919260000|2021-09-06 09:07:40|1070.8|1070|1070.6|1070|1070.8|1070|1070.4|1070|1500
1630919270000|2021-09-06 09:07:50|1070|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.6|5764
1630919280000|2021-09-06 09:08:00|1070.4|1070|1070.6|1070|1070.6|1070.2|1070.4|1069.8|2764
1630919290000|2021-09-06 09:08:10|1070.8|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070|0
1630919300000|2021-09-06 09:08:20|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.4|5133
1630919310000|2021-09-06 09:08:30|1071|1070.6|1071|1070.4|1071|1070.6|1070.8|1070.4|0
1630919320000|2021-09-06 09:08:40|1070.8|1070.2|1070.8|1070.4|1070.8|1070.4|1070.8|1070.2|0
1630919330000|2021-09-06 09:08:50|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|0
1630919340000|2021-09-06 09:09:00|1070.8|1070.4|1071|1070.6|1071.2|1070.8|1070.8|1070.4|17
1630919350000|2021-09-06 09:09:10|1071.2|1070.8|1071.2|1070.6|1071.2|1070.8|1071|1070.6|0
1630919360000|2021-09-06 09:09:20|1071|1070.8|1071.2|1070.8|1071.2|1070.8|1071|1070.8|0
1630919370000|2021-09-06 09:09:30|1071.4|1071|1071.6|1071|1071.6|1071.2|1071.2|1071|2103
1630919380000|2021-09-06 09:09:40||1071.2||1071.4||1071.4||1071|0
1630919390000|2021-09-06 09:09:50|1071.8||1071.8||1071.8||1071.8||839
1630919400000|2021-09-06 09:10:00|1072|1071.8|1072|1071.8|1072|1071.8|1072|1071.4|940
1630919410000|2021-09-06 09:10:10|1071.8|1071.6|1072|1071.8|1072|1071.8|1071.8|1071.6|502
1630919420000|2021-09-06 09:10:20||1071.6||1071.8||1071.8||1071.6|0
1630919430000|2021-09-06 09:10:30|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|692
1630919440000|2021-09-06 09:10:40|1072.6|1072.2|1072.4|1071.8|1072.6|1072.2|1072.4|1071.8|0
1630919450000|2021-09-06 09:10:50||1072||1072||1072||1072|0
1630919460000|2021-09-06 09:11:00|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1630919470000|2021-09-06 09:11:10|1072.4|1072|1072.4|1071.8|1072.4|1072|1072.2|1071.8|1000
1630919480000|2021-09-06 09:11:20|1072.2|1071.6|1072|1071.4|1072.2|1071.8|1072|1071.4|31
1630919490000|2021-09-06 09:11:30||1071.6||1071.4||1071.6||1071.4|0
1630919500000|2021-09-06 09:11:40|1071.8||1071.6||1071.8||1071.6||0
1630919510000|2021-09-06 09:11:50|1071.8|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.6|0
1630919520000|2021-09-06 09:12:00|1072.2|1071.4|1072|1071.6|1072.2|1071.8|1072|1071.4|0
1630919530000|2021-09-06 09:12:10||1071.4||1071.6||1071.6||1071.4|0
1630919540000|2021-09-06 09:12:20|1071.8|1071.4|1071.8|1071.4|1072|1071.4|1071.8|1071.4|325
1630919550000|2021-09-06 09:12:30||1071.2||1071.2||1071.2||1071.2|0
1630919560000|2021-09-06 09:12:40|1072|1071.4|1072.2|1071.8|1072.2|1071.8|1072|1071.4|10
1630919570000|2021-09-06 09:12:50|1072.4|1072|1072.4|1071.8|1072.4|1072|1072.4|1071.8|572
1630919590000|2021-09-06 09:13:10|1072.2|1072|1071.8|1071.4|1072.2|1072|1071.4|1071.2|9734
1630919600000|2021-09-06 09:13:20|1072|1071.6|1072|1071.4|1072|1071.6|1072|1071.4|0
1630919610000|2021-09-06 09:13:30|1071.8|1071.6|1072|1071.4|1072|1071.6|1071.8|1071.4|340
1630919620000|2021-09-06 09:13:40|1071.8|1071.2|1071.8|1071.6|1071.8|1071.6|1071.6|1071.2|0
1630919630000|2021-09-06 09:13:50|1072|1071.8|1072|1071.6|1072|1071.8|1072|1071.6|566
1630919650000|2021-09-06 09:14:10|1071.8|1071.8|1072.2|1071.8|1072.2|1072|1071.8|1071.6|982
1630919680000|2021-09-06 09:14:40|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1630919690000|2021-09-06 09:14:50||1072||1072||1072||1071.8|0
1630919700000|2021-09-06 09:15:00|1072.4|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|108
1630919710000|2021-09-06 09:15:10|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|49
1630919720000|2021-09-06 09:15:20|1072.4|1072|1072.4|1072|1072.6|1072|1072.4|1072|370
1630919730000|2021-09-06 09:15:30|1072.2|1071.8|1072|1071.8|1072.2|1072|1072|1071.8|30
1630919740000|2021-09-06 09:15:40|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|228
1630919750000|2021-09-06 09:15:50|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.4|1072.2|1131
1630919770000|2021-09-06 09:16:10|1072.6|1072.2|1072.6|1072.4|1072.6|1072.4|1072.4|1072.2|744
1630919780000|2021-09-06 09:16:20|1072.8|1072.6|1073.2|1072.8|1073.2|1073|1072.8|1072.4|17761
1630919800000|2021-09-06 09:16:40|1073|1073|1073.2|1072.8|1073.2|1073|1073|1072.8|1194
1630919810000|2021-09-06 09:16:50|1073|1072.6|1073|1072.8|1073.2|1072.8|1073|1072.6|349
1630919820000|2021-09-06 09:17:00|1073.2|1073|1073.2|1072.8|1073.2|1073|1073.2|1072.8|500
1630919840000|2021-09-06 09:17:20|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|3000
1630919850000|2021-09-06 09:17:30|1073.4|1073.4|1073.6|1073|1073.6|1073.4|1073.4|1073|0
1630919860000|2021-09-06 09:17:40|1073.4|1072.8|1073.2|1072.8|1073.4|1073|1073|1072.8|1453
1630919870000|2021-09-06 09:17:50|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|417
1630919880000|2021-09-06 09:18:00|1073|1072.6|1073.2|1072.6|1073.2|1072.8|1072.8|1072.4|1029
1630919890000|2021-09-06 09:18:10|1073.4|1072.8|1073.2|1072.8|1073.4|1073|1073.2|1072.8|0
1630919900000|2021-09-06 09:18:20|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|0
1630919910000|2021-09-06 09:18:30|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.2|1072.8|0
1630919920000|2021-09-06 09:18:40|1073.2|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1073|684
1630919930000|2021-09-06 09:18:50|1073.4|1073|1073.8|1073.4|1073.8|1073.6|1073.4|1073|1590
1630919940000|2021-09-06 09:19:00||1073.6||1073.4||1073.6||1073.4|0
1630919950000|2021-09-06 09:19:10|1073.6|1073.6|1073.6|1073.4|1073.8|1073.6|1073.6|1073.4|0
1630919960000|2021-09-06 09:19:20|1073.8||1073.8||1073.8||1073.8||732
1630919970000|2021-09-06 09:19:30|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|1770
1630919980000|2021-09-06 09:19:40|1074|1073.4|1074|1073.6|1074|1073.8|1073.8|1073.4|2056
1630919990000|2021-09-06 09:19:50|1073.8|1073.4|1073.8|1073.6|1074|1073.6|1073.8|1073.4|382
1630920000000|2021-09-06 09:20:00|1073.6|1073.4|1073.8|1073.4|1074|1073.6|1073.6|1073.2|887
1630920010000|2021-09-06 09:20:10|1073.2|1073|1073.4|1073|1073.8|1073.2|1073.2|1072.8|6755
1630920020000|2021-09-06 09:20:20|1073.6|1073.2|1073.6|1073|1073.6|1073.2|1073.6|1073|0
1630920030000|2021-09-06 09:20:30|1073.8|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|0
1630920040000|2021-09-06 09:20:40|1074|1073.2|1073.8|1073.4|1074|1073.4|1073.6|1073|9500
1630920060000|2021-09-06 09:21:00|1073.6|1073.6|1073.8|1073.4|1073.8|1073.6|1073.6|1073.4|1810
1630920070000|2021-09-06 09:21:10|1073.6|1073.2|1073.6|1073.2|1073.6|1073.4|1073.4|1073|4217
1630920080000|2021-09-06 09:21:20|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.8|1073.4|1556
1630920090000|2021-09-06 09:21:30|1074|1073.6|1074|1073.6|1074|1073.8|1073.8|1073.4|1504
1630920100000|2021-09-06 09:21:40|1074.2|1073.8|1074.6|1074.2|1074.6|1074.4|1074.2|1073.8|22537
1630920110000|2021-09-06 09:21:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.8|1074.4|1130
1630920120000|2021-09-06 09:22:00|1075|1074.6|1075.4|1075.2|1075.6|1075.4|1075|1074.6|15927
1630920130000|2021-09-06 09:22:10||1075||1075||1075||1075|296
1630920140000|2021-09-06 09:22:20|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.6|1074.4|9894
1630920150000|2021-09-06 09:22:30|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|1072
1630920160000|2021-09-06 09:22:40|1074.8|1074|1074.6|1074.2|1074.8|1074.2|1074.6|1074|0
1630920180000|2021-09-06 09:23:00|1074.4||1074.4||1074.4||1074.4||0
1630920190000|2021-09-06 09:23:10|1074.2|1074|1074.2|1073.8|1074.2|1074|1074.2|1073.8|1590
1630920200000|2021-09-06 09:23:20|1074.4|1074|1074.8|1074.4|1074.8|1074.4|1074.2|1073.8|0
1630920210000|2021-09-06 09:23:30|1074.6|1074.2|1074.6|1074|1074.6|1074.2|1074.6|1074|0
1630920220000|2021-09-06 09:23:40|1074.4|1074.2|1074.4|1074.2|1074.4|1074.2|1074.4|1074|0
1630920230000|2021-09-06 09:23:50|1074.6||1074.6||1074.6||1074.6||0
1630920240000|2021-09-06 09:24:00|1074.4||1074.4||1074.4||1074.4||0
1630920250000|2021-09-06 09:24:10|1074.2|1074|1074.6|1074.2|1074.6|1074.2|1074.2|1073.8|1234
1630920260000|2021-09-06 09:24:20|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.2|582
1630920270000|2021-09-06 09:24:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|350
1630920280000|2021-09-06 09:24:40|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.6|1074.4|477
1630920290000|2021-09-06 09:24:50|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.6|0
1630920300000|2021-09-06 09:25:00|1074.8|1074.8|1075.2|1074.8|1075.2|1074.8|1074.8|1074.6|983
1630920310000|2021-09-06 09:25:10|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1630920320000|2021-09-06 09:25:20|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075.2|1074.8|444
1630920330000|2021-09-06 09:25:30|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1630920340000|2021-09-06 09:25:40|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075|0
1630920350000|2021-09-06 09:25:50|1075.4|1075.4|1075.4|1075.2|1075.6|1075.4|1075.4|1075.2|599
1630920360000|2021-09-06 09:26:00|1075.6|1075|1075.2|1075|1075.6|1075|1075.2|1075|384
1630920370000|2021-09-06 09:26:10|1075.4||1075.4||1075.4||1075.4||0
1630920400000|2021-09-06 09:26:40|1075.2||1075.4||1075.4||1075.2||70
1630920410000|2021-09-06 09:26:50|1075.2||1075.2||1075.2||1075.2||0
1630920420000|2021-09-06 09:27:00|1075|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.8|754
1630920430000|2021-09-06 09:27:10|1075||1075.2||1075.2||1075||0
1630920440000|2021-09-06 09:27:20|1075|1074.6|1075.4|1075|1075.4|1075|1074.8|1074.4|2464
1630920450000|2021-09-06 09:27:30|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1630920460000|2021-09-06 09:27:40|1075.2||1075.4||1075.4||1075.2||0
1630920480000|2021-09-06 09:28:00|1075.2||1075.2||1075.2||1075.2||0
1630920490000|2021-09-06 09:28:10|1075.4|1075.2|1075.4|1075|1075.6|1075.2|1075.2|1075|765
1630920540000|2021-09-06 09:29:00|1075.2|1074.8|1075|1074.4|1075.2|1074.8|1074.8|1074.4|1406
1630920550000|2021-09-06 09:29:10||1074.6||1074.6||1074.8||1074.6|0
1630920560000|2021-09-06 09:29:20|1074.8|1074.4|1074.6|1074.4|1074.8|1074.4|1074.4|1074.2|2751
1630920570000|2021-09-06 09:29:30|1074.8||1075||1075||1074.8||1684
1630920580000|2021-09-06 09:29:40|1075.2|1074.6|1075.4|1075|1075.4|1075|1075.2|1074.6|1219
1630920590000|2021-09-06 09:29:50|1075.6|1075.2|1075.4|1075|1075.6|1075.4|1075.4|1075|3347
1630920600000|2021-09-06 09:30:00|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.6|912
1630920610000|2021-09-06 09:30:10|1075.4|1075|1075.4|1075|1075.6|1075.2|1075.2|1074.8|2200
1630920640000|2021-09-06 09:30:40|1075.2|1074.8|1075.2|1075|1075.2|1075|1075.2|1074.8|0
1630920650000|2021-09-06 09:30:50|1075.4|1075.2|1075.6|1075.2|1075.6|1075.2|1075.2|1075|2050
1630920660000|2021-09-06 09:31:00|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|2804
1630920670000|2021-09-06 09:31:10|1075.8|1075.4|1075.8|1075.4|1076|1075.6|1075.6|1075.4|440
1630920680000|2021-09-06 09:31:20|1075.6|1075.6|1076|1075.8|1076|1075.8|1075.6|1075.6|1500
1630920690000|2021-09-06 09:31:30|1075.8|1075.6|1076|1075.8|1076|1075.8|1075.8|1075.6|1037
1630920700000|2021-09-06 09:31:40||1075.6||1075.8||1075.8||1075.6|699
1630920710000|2021-09-06 09:31:50|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|2011
1630920740000|2021-09-06 09:32:20|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1075.8|1075.4|1547
1630920750000|2021-09-06 09:32:30|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1075.8|1075.4|112
1630920760000|2021-09-06 09:32:40|1076|1075.6|1075.8|1075.6|1076.2|1075.6|1075.8|1075.6|1299
1630920770000|2021-09-06 09:32:50|1076|1075.8|1076|1075.6|1076.2|1075.8|1075.8|1075.6|2703
1630920780000|2021-09-06 09:33:00|1076.2|1075.4|1075.8|1075.2|1076.2|1075.4|1075.6|1075.2|0
1630920790000|2021-09-06 09:33:10|1075.6||1075.4||1075.6||1075.4||0
1630920800000|2021-09-06 09:33:20|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|1099
1630920810000|2021-09-06 09:33:30|1075.8||1075.8||1075.8||1075.8||0
1630920820000|2021-09-06 09:33:40|1075.6|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.4|0
1630920840000|2021-09-06 09:34:00|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|655
1630920860000|2021-09-06 09:34:20|1075.4|1075|1075.4|1075|1075.6|1075.2|1075.4|1075|747
1630920870000|2021-09-06 09:34:30|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1630920880000|2021-09-06 09:34:40|1075.2|1075.2|1075.6|1075.2|1075.6|1075.2|1075.2|1075|477
1630920890000|2021-09-06 09:34:50|1075.2|1075|1075.4|1074.8|1075.6|1075|1075|1074.6|10372
1630920900000|2021-09-06 09:35:00|1075.2|1075|1075.2|1074.8|1075.2|1075|1075|1074.8|1725
1630920910000|2021-09-06 09:35:10|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1630920920000|2021-09-06 09:35:20|1075.2|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1630920940000|2021-09-06 09:35:40|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|481
1630920950000|2021-09-06 09:35:50|1075.6|1075.6|1076|1075.6|1076|1075.6|1075.6|1075.6|475
1630920960000|2021-09-06 09:36:00|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.4|1008
1630920970000|2021-09-06 09:36:10|1076|1075.6|1075.6|1075.2|1076|1075.6|1075.4|1075|6003
1630920980000|2021-09-06 09:36:20|1075.8|1075.4|1075.6|1075.4|1076|1075.6|1075.6|1075.2|768
1630920990000|2021-09-06 09:36:30|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.6|1075.4|384
1630921020000|2021-09-06 09:37:00|1075.6|1075.8|1075.6|1075.4|1075.6|1075.8|1075.6|1075.2|25030
1630921030000|2021-09-06 09:37:10|1075.4|1075.2|1075.6|1075.4|1075.6|1075.4|1075.2|1075|20916
1630921050000|2021-09-06 09:37:30||1075.2||1075.4||1075.4||1075.2|1341
1630921060000|2021-09-06 09:37:40|1075.8|1075.6|1076.2|1076|1076.4|1076|1075.8|1075.6|7107
1630921070000|2021-09-06 09:37:50|1076.4||1076.4||1076.4||1076.2||341
1630921090000|2021-09-06 09:38:10|1076.2|1076.2|1075.8|1075.6|1076.4|1076.2|1075.8|1075.6|2966
1630921120000|2021-09-06 09:38:40|1076||1075.8||1076||1075.8||12
1630921130000|2021-09-06 09:38:50|1076|1075.8|1076|1075.8|1076|1075.8|1076|1075.8|2
1630921140000|2021-09-06 09:39:00|1076.2|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|386
1630921150000|2021-09-06 09:39:10|1076||1076.2||1076.2||1076||0
1630921160000|2021-09-06 09:39:20|1076|1075.6|1076|1075.6|1076|1075.8|1075.8|1075.6|2575
1630921170000|2021-09-06 09:39:30|1076.2|1075.8|1075.8|1075.2|1076.2|1075.8|1075.6|1075.2|905
1630921180000|2021-09-06 09:39:40||1075.4||1075.4||1075.4||1075.2|0
1630921190000|2021-09-06 09:39:50|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|2311
1630921200000|2021-09-06 09:40:00|1075.4||1075.6||1075.6||1075.4||0
1630921210000|2021-09-06 09:40:10|1075.4|1075.4|1075.4|1075.2|1075.4|1075.4|1075.4|1075.2|0
1630921220000|2021-09-06 09:40:20|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|2000
1630921230000|2021-09-06 09:40:30|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.2|0
1630921240000|2021-09-06 09:40:40|1075.6|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.4|4000
1630921280000|2021-09-06 09:41:20|1076.2|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.8|0
1630921290000|2021-09-06 09:41:30|1076.2||1076||1076.2||1076||4766
1630921300000|2021-09-06 09:41:40|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|516
1630921310000|2021-09-06 09:41:50|1076.2|1075.8|1075.8|1075.4|1076.2|1076|1075.8|1075.4|1721
1630921320000|2021-09-06 09:42:00|1076|1075.6|1076|1075.4|1076|1075.6|1075.8|1075.4|0
1630921330000|2021-09-06 09:42:10|1075.8|1075.6|1075.8|1075.6|1075.8|1075.6|1075.8|1075.4|0
1630921340000|2021-09-06 09:42:20||1075.4||1075.6||1075.6||1075.4|2
1630921350000|2021-09-06 09:42:30|1076|1075.4|1075.8|1075.2|1076|1075.4|1075.6|1075.2|28
1630921360000|2021-09-06 09:42:40||1075.4||1075.4||1075.4||1075.2|0
1630921370000|2021-09-06 09:42:50|1075.6||1075.6||1075.6||1075.6||0
1630921380000|2021-09-06 09:43:00|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1630921400000|2021-09-06 09:43:20||1075.8||1075.6||1075.8||1075.6|1149
1630921410000|2021-09-06 09:43:30|1076.2|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.8|1000
1630921440000|2021-09-06 09:44:00|1076.2|1076|1076.2|1075.8|1076.4|1076|1076|1075.8|962
1630921450000|2021-09-06 09:44:10|1076||1076.2||1076.2||1076||0
1630921460000|2021-09-06 09:44:20|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1630921480000|2021-09-06 09:44:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|17093
1630921490000|2021-09-06 09:44:50|1076.6|1076|1076.2|1076|1076.6|1076.4|1076|1075.8|18211
1630921500000|2021-09-06 09:45:00|1076|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.8|750
1630921510000|2021-09-06 09:45:10|1076.2|1076|1076|1075.8|1076.2|1076|1076|1075.8|15
1630921520000|2021-09-06 09:45:20|1076.2||1076.2||1076.2||1076.2||0
1630921530000|2021-09-06 09:45:30||1076||1076||1076||1076|0
1630921540000|2021-09-06 09:45:40|1076.4||1076.4||1076.4||1076.4||0
1630921550000|2021-09-06 09:45:50|1076.2||1076.2||1076.2||1076.2||0
1630921570000|2021-09-06 09:46:10|1076.4||1076.4||1076.4||1076.4||250
1630921580000|2021-09-06 09:46:20|1076.2|1075.8|1076|1075.8|1076.4|1075.8|1076|1075.8|1100
1630921590000|2021-09-06 09:46:30|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1075.8|7452
1630921600000|2021-09-06 09:46:40|1076.2||1076.2||1076.2||1076.2||0
1630921630000|2021-09-06 09:47:10|1076.4|1075.8|1076.2|1076|1076.4|1076|1076|1075.8|2564
1630921650000|2021-09-06 09:47:30|1076.4||1076.2||1076.4||1076.2||250
1630921660000|2021-09-06 09:47:40|1076.4|1075.8|1075.8|1075.6|1076.4|1075.8|1075.6|1075.2|5628
1630921670000|2021-09-06 09:47:50|1076|1075.8|1076.2|1075.6|1076.2|1075.8|1076|1075.6|16
1630921690000|2021-09-06 09:48:10|1076|1075.8|1076.2|1076|1076.2|1076|1076|1075.8|814
1630921700000|2021-09-06 09:48:20|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.8|0
1630921720000|2021-09-06 09:48:40|1076||1076.2||1076.2||1076||112
1630921740000|2021-09-06 09:49:00|1076.4|1076|1076|1075.8|1076.4|1076|1076|1075.6|2730
1630921750000|2021-09-06 09:49:10|1075.8|1075.6|1075.8|1075.6|1076|1075.6|1075.8|1075.6|72
1630921760000|2021-09-06 09:49:20|1075.6|1075.4|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|372
1630921770000|2021-09-06 09:49:30|1075.6||1075.6||1075.6||1075.6||0
1630921780000|2021-09-06 09:49:40|1075.4|1075|1075.4|1075.2|1075.4|1075.2|1075.4|1075|2094
1630921800000|2021-09-06 09:50:00|1075.2|1075|1075.4|1075.2|1075.4|1075.2|1075.2|1075|399
1630921810000|2021-09-06 09:50:10|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1075|504
1630921820000|2021-09-06 09:50:20|1075.2|1075.2|1075.4|1075.2|1075.4|1075.2|1075.2|1075|0
1630921830000|2021-09-06 09:50:30|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|16
1630921840000|2021-09-06 09:50:40|1075.4|1075|1075.8|1075.4|1075.8|1075.6|1075.4|1075|1245
1630921850000|2021-09-06 09:50:50|1075.6||1075.8||1075.8||1075.6||0
1630921870000|2021-09-06 09:51:10|1076|1075.6|1075.8|1075.6|1076|1075.6|1075.8|1075.6|2684
1630921880000|2021-09-06 09:51:20|1075.6|1075.4|1075.6|1075.4|1075.6|1075.4|1075.4|1075.2|917
1630921890000|2021-09-06 09:51:30|1075.4|1075.2|1075.6|1075|1075.6|1075.2|1075.4|1075|631
1630921900000|2021-09-06 09:51:40|1075.4||1075.4||1075.6||1075.4||0
1630921950000|2021-09-06 09:52:30|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075|1074.8|3120
1630921960000|2021-09-06 09:52:40|1075.4|1075|1075.2|1075|1075.4|1075|1075.2|1074.8|0
1630921970000|2021-09-06 09:52:50|1075.4|1074.8|1075.2|1074.8|1075.4|1074.8|1075|1074.8|349
1630921980000|2021-09-06 09:53:00|1075||1075.2||1075.2||1075||0
1630922000000|2021-09-06 09:53:20|1075|1074.6|1074.8|1074.2|1075|1074.8|1074.6|1074.2|385
1630922010000|2021-09-06 09:53:30|1074.6|1074|1074.4|1074|1074.8|1074|1074.4|1074|0
1630922020000|2021-09-06 09:53:40|1074.2|1073.8|1074.2|1073.8|1074.4|1073.8|1074.2|1073.8|0
1630922030000|2021-09-06 09:53:50|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|8
1630922040000|2021-09-06 09:54:00|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1630922060000|2021-09-06 09:54:20|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1630922080000|2021-09-06 09:54:40|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.4|1074|650
1630922090000|2021-09-06 09:54:50|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|7
1630922100000|2021-09-06 09:55:00|1074.4|1074|1074.6|1074.2|1074.6|1074.4|1074.4|1074|641
1630922110000|2021-09-06 09:55:10|1074.4|1074.4|1074.4|1074.2|1074.6|1074.4|1074.2|1074|8
1630922120000|2021-09-06 09:55:20|1074.2|1074|1074.2|1073.8|1074.2|1074|1074.2|1073.8|26
1630922130000|2021-09-06 09:55:30|1074.6|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|10000
1630922140000|2021-09-06 09:55:40|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.2|1073.8|620
1630922150000|2021-09-06 09:55:50|1074.6|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|0
1630922160000|2021-09-06 09:56:00|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074|0
1630922170000|2021-09-06 09:56:10|1074.6|1074|1074.4|1073.8|1074.6|1074|1074.2|1073.8|500
1630922180000|2021-09-06 09:56:20||1074||1074||1074||1074|0
1630922190000|2021-09-06 09:56:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1630922200000|2021-09-06 09:56:40|1074.8|1074|1074.6|1074.2|1074.8|1074.2|1074.6|1074|0
1630922210000|2021-09-06 09:56:50|1074.4|1074|1074.4|1074|1074.6|1074|1074.2|1073.8|0
1630922220000|2021-09-06 09:57:00|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1630922240000|2021-09-06 09:57:20|1074.8||1074.8||1074.8||1074.8||0
1630922250000|2021-09-06 09:57:30|1074.6|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|1250
1630922260000|2021-09-06 09:57:40|1074.4|1074|1073.6|1073|1074.4|1074|1073.2|1073|19051
1630922270000|2021-09-06 09:57:50|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|561
1630922280000|2021-09-06 09:58:00|1073.2|1072.8|1073.6|1073.2|1073.6|1073.2|1073|1072.8|3204
1630922290000|2021-09-06 09:58:10|1073.4|1073|1073.8|1073.2|1073.8|1073.2|1073.4|1073|0
1630922310000|2021-09-06 09:58:30|1073.6||1073.6||1073.6||1073.6||0
1630922330000|2021-09-06 09:58:50|1073.8||1073.6||1073.8||1073.6||0
1630922340000|2021-09-06 09:59:00|1073.4||1073.6||1073.6||1073.4||0
1630922350000|2021-09-06 09:59:10|1073.4|1073.4|1073.8|1073.4|1073.8|1073.4|1073.4|1073.4|0
1630922360000|2021-09-06 09:59:20|1073.6|1073.6|1073.8|1073.4|1074|1073.6|1073.6|1073.4|144
1630922370000|2021-09-06 09:59:30|1073.6|1073.2|1073.4|1073.2|1073.6|1073.4|1073.4|1073.2|500
1630922380000|2021-09-06 09:59:40|1073.6|1073|1073.4|1072.8|1073.6|1073|1073.2|1072.8|26
1630922390000|2021-09-06 09:59:50|1073.6|1073|1073.6|1073.2|1073.6|1073.2|1073.6|1073|0
1630922400000|2021-09-06 10:00:00|1073.8|1073.4|1073.6|1073.2|1074|1073.8|1073.6|1073.2|1752
1630922410000|2021-09-06 10:00:10|1073.4|1073|1073.4|1073.2|1073.4|1073.2|1073.4|1073|0
1630922420000|2021-09-06 10:00:20|1073.6|1073.4|1073.6|1073.4|1073.6|1073.4|1073.6|1073.4|0
1630922430000|2021-09-06 10:00:30|1073.8|1073.2|1073.8|1073.4|1073.8|1073.4|1073.8|1073.2|0
1630922440000|2021-09-06 10:00:40|1073.4|1073.2|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|473
1630922450000|2021-09-06 10:00:50|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|0
1630922460000|2021-09-06 10:01:00||1073.6||1073.4||1073.6||1073.4|0
1630922470000|2021-09-06 10:01:10|1073.6||1073.8||1073.8||1073.6||30
1630922480000|2021-09-06 10:01:20|1073.6||1073.6||1073.6||1073.6||0
1630922490000|2021-09-06 10:01:30|1073.8|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.6|0
1630922500000|2021-09-06 10:01:40|1073.8|1073.4|1074|1073.4|1074|1073.4|1073.8|1073.4|0
1630922510000|2021-09-06 10:01:50|1073.8|1073.6|1074|1073.6|1074|1073.8|1073.8|1073.4|1214
1630922520000|2021-09-06 10:02:00|1073.8|1073.4|1073.6|1073.4|1073.8|1073.4|1073.6|1073.4|845
1630922530000|2021-09-06 10:02:10|1073.4|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1073.2|482
1630922540000|2021-09-06 10:02:20|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|0
1630922560000|2021-09-06 10:02:40|1074|1073.2|1073.8|1073.4|1074|1073.6|1073.8|1073.2|0
1630922570000|2021-09-06 10:02:50|1073.6|1073.6|1074|1073.6|1074|1073.6|1073.6|1073.6|0
1630922580000|2021-09-06 10:03:00|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|391
1630922590000|2021-09-06 10:03:10|1074.2|1073.8|1074|1073.8|1074.2|1073.8|1074|1073.6|0
1630922600000|2021-09-06 10:03:20|1074.2||1074.2||1074.2||1074||0
1630922620000|2021-09-06 10:03:40|1074||1074||1074.2||1074||480
1630922630000|2021-09-06 10:03:50|1074.2|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|17
1630922640000|2021-09-06 10:04:00|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|1000
1630922650000|2021-09-06 10:04:10|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|349
1630922660000|2021-09-06 10:04:20|1074.4|1074|1074|1073.6|1074.4|1074|1074|1073.6|1353
1630922670000|2021-09-06 10:04:30|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1630922680000|2021-09-06 10:04:40|1073.8|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630922690000|2021-09-06 10:04:50|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|0
1630922700000|2021-09-06 10:05:00|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630922710000|2021-09-06 10:05:10|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.2|1072.8|1599
1630922720000|2021-09-06 10:05:20|1073.2||1073.2||1073.2||1073.2||0
1630922730000|2021-09-06 10:05:30|1072.8|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.4|717
1630922740000|2021-09-06 10:05:40|1073||1072.8||1073||1072.8||0
1630922750000|2021-09-06 10:05:50|1073||1073||1073||1073||0
1630922760000|2021-09-06 10:06:00|1073.2|1072.8|1073.2|1072.8|1073.4|1073|1073.2|1072.8|0
1630922790000|2021-09-06 10:06:30|1073|1072.6|1072.8|1072.6|1073.2|1072.6|1072.8|1072.4|0
1630922800000|2021-09-06 10:06:40|1073||1073||1073||1072.8||0
1630922810000|2021-09-06 10:06:50|1072.8||1072.8||1072.8||1072.8||0
1630922820000|2021-09-06 10:07:00|1073||1073||1073||1072.8||0
1630922830000|2021-09-06 10:07:10|1072.8||1073||1073||1072.8||0
1630922840000|2021-09-06 10:07:20|1073.2|1072.8|1073.2|1072.8|1073.2|1073|1073.2|1072.6|2
1630922850000|2021-09-06 10:07:30|1073||1073.2||1073.2||1073||20
1630922880000|2021-09-06 10:08:00|1073||1073||1073.2||1073||0
1630922910000|2021-09-06 10:08:30|1073.2|1073|1073.2|1072.8|1073.2|1073|1073.2|1072.8|0
1630922930000|2021-09-06 10:08:50||1073||1072.8||1073||1072.8|0
1630922940000|2021-09-06 10:09:00||1073||1072.8||1073||1072.8|500
1630922960000|2021-09-06 10:09:20|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|3255
1630922970000|2021-09-06 10:09:30|1073.4|1073|1073.8|1073.4|1073.8|1073.4|1073.4|1073|250
1630922980000|2021-09-06 10:09:40|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.4|1073|537
1630922990000|2021-09-06 10:09:50|1073.6||1073.6||1073.6||1073.6||0
1630923010000|2021-09-06 10:10:10|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630923020000|2021-09-06 10:10:20|1073.8||1073.8||1073.8||1073.8||0
1630923030000|2021-09-06 10:10:30|1073.6||1073.8||1073.8||1073.6||0
1630923040000|2021-09-06 10:10:40|1073.6||1073.6||1073.8||1073.4||0
1630923050000|2021-09-06 10:10:50|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|195
1630923060000|2021-09-06 10:11:00|1073.8|1073|1073.6|1073.2|1073.8|1073.2|1073.4|1073|0
1630923070000|2021-09-06 10:11:10|1073.4||1073.6||1073.6||1073.4||0
1630923080000|2021-09-06 10:11:20|1073.4|1073|1073.2|1073|1073.6|1073|1073.2|1073|1
1630923090000|2021-09-06 10:11:30|1073.4||1073.4||1073.4||1073.4||0
1630923100000|2021-09-06 10:11:40|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|0
1630923110000|2021-09-06 10:11:50||1073.4||1073.6||1073.6||1073.4|0
1630923120000|2021-09-06 10:12:00||1073.4||1073.6||1073.6||1073.4|0
1630923130000|2021-09-06 10:12:10|1074|1073.8|1073.8|1073.6|1074|1073.8|1073.8|1073.6|849
1630923150000|2021-09-06 10:12:30|1074|1073.8|1073.8|1073.6|1074|1073.8|1073.8|1073.6|194
1630923190000|2021-09-06 10:13:10|1073.6|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|385
1630923210000|2021-09-06 10:13:30||1073.8||1073.6||1073.8||1073.6|0
1630923220000|2021-09-06 10:13:40||1073.8||1073.8||1073.8||1073.8|125
1630923230000|2021-09-06 10:13:50|1073.8|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|115
1630923240000|2021-09-06 10:14:00|1073.8||1074||1074||1073.8||0
1630923250000|2021-09-06 10:14:10|1073.8||1074||1074||1073.8||0
1630923260000|2021-09-06 10:14:20|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.4|419
1630923270000|2021-09-06 10:14:30|1073.6||1073.8||1073.8||1073.6||0
1630923290000|2021-09-06 10:14:50|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1630923300000|2021-09-06 10:15:00|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|0
1630923310000|2021-09-06 10:15:10|1073.8|1073.4|1073.8|1073.4|1074|1073.4|1073.8|1073.4|0
1630923320000|2021-09-06 10:15:20|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1630923330000|2021-09-06 10:15:30|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|0
1630923340000|2021-09-06 10:15:40||1073.8||1073.8||1073.8||1073.8|0
1630923360000|2021-09-06 10:16:00|||||||||891
1630923370000|2021-09-06 10:16:10|1073.8|1073.6|1074|1073.8|1074|1073.8|1073.8|1073.6|815
1630923400000|2021-09-06 10:16:40|||||||||267
1630923410000|2021-09-06 10:16:50|||||||||1010
1630923430000|2021-09-06 10:17:10|1074.2|1074|1074.2|1073.8|1074.4|1074.2|1074.2|1073.8|3504
1630923460000|2021-09-06 10:17:40|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1074|0
1630923470000|2021-09-06 10:17:50|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|0
1630923510000|2021-09-06 10:18:30|1074.4||1074.6||1074.6||1074.4||0
1630923530000|2021-09-06 10:18:50|1074.4||1074.6||1074.6||1074.4||0
1630923540000|2021-09-06 10:19:00|1074.4|1074|1074.8|1074.4|1074.8|1074.6|1074.4|1074|1612
1630923550000|2021-09-06 10:19:10|1074.6|1074.6|1074.8|1074.4|1074.8|1074.6|1074.6|1074.2|0
1630923560000|2021-09-06 10:19:20||1074.6||1074.4||1074.6||1074.4|0
1630923570000|2021-09-06 10:19:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|0
1630923580000|2021-09-06 10:19:40|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1630923590000|2021-09-06 10:19:50|1074.6||1074.8||1074.8||1074.6||0
1630923600000|2021-09-06 10:20:00|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.4|72
1630923610000|2021-09-06 10:20:10|1075.2|1074.8|1075.4|1075|1075.6|1075.2|1075.2|1074.8|4743
1630923620000|2021-09-06 10:20:20|1075.6|1075.2|1075.6|1075.4|1075.8|1075.4|1075.6|1075.2|0
1630923630000|2021-09-06 10:20:30|1075.8|1075.2|1075.8|1075.4|1076|1075.6|1075.6|1075.2|0
1630923640000|2021-09-06 10:20:40|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1630923650000|2021-09-06 10:20:50||1075.2||1075.6||1075.6||1075.2|0
1630923660000|2021-09-06 10:21:00|1076||1076||1076||1076||1000
1630923670000|2021-09-06 10:21:10|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.8|1000
1630923680000|2021-09-06 10:21:20|1076|1075.6|1076|1075.6|1076.2|1075.6|1075.8|1075.6|350
1630923690000|2021-09-06 10:21:30|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1630923700000|2021-09-06 10:21:40|1075.8|1075.8|1075.8|1075.6|1076|1075.8|1075.6|1075.4|1716
1630923710000|2021-09-06 10:21:50|1076||1075.8||1076||1075.8||0
1630923720000|2021-09-06 10:22:00|1076||1076||1076.2||1075.8||0
1630923750000|2021-09-06 10:22:30|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1075.8|1075.6|0
1630923780000|2021-09-06 10:23:00|1075.8||1075.8||1075.8||1075.8||0
1630923790000|2021-09-06 10:23:10|1075.6|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.4|1504
1630923800000|2021-09-06 10:23:20|1075.8||1075.8||1076||1075.8||0
1630923810000|2021-09-06 10:23:30|1075.6|1075.4|1075.6|1075.4|1075.8|1075.4|1075.6|1075.4|1384
1630923820000|2021-09-06 10:23:40|1075.8|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|470
1630923840000|2021-09-06 10:24:00|1075.4|1075|1075.6|1075|1075.6|1075.2|1075.4|1075|0
1630923850000|2021-09-06 10:24:10|1075.8|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|241
1630923860000|2021-09-06 10:24:20|1075.8|1075.4|1075.4|1075|1075.8|1075.4|1075.4|1075|1401
1630923890000|2021-09-06 10:24:50|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075|1074.6|835
1630923900000|2021-09-06 10:25:00|1075.4|1075|1075.4|1075.2|1075.4|1075.2|1075.4|1075|15
1630923910000|2021-09-06 10:25:10||1075||1075.2||1075.2||1075|0
1630923920000|2021-09-06 10:25:20||1075||1075||1075||1075|0
1630923930000|2021-09-06 10:25:30||1075.2||1075||1075.2||1075|0
1630923940000|2021-09-06 10:25:40|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1075|691
1630923950000|2021-09-06 10:25:50|1075.2||1075.4||1075.4||1075.2||0
1630923960000|2021-09-06 10:26:00|1075.2|1074.8|1075.4|1074.8|1075.4|1074.8|1075.2|1074.8|913
1630923970000|2021-09-06 10:26:10|1075.2|1075|1075.4|1075.2|1075.4|1075.2|1075.2|1075|500
1630923980000|2021-09-06 10:26:20|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1075|500
1630923990000|2021-09-06 10:26:30||1075.2||1075||1075.2||1075|0
1630924000000|2021-09-06 10:26:40|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1074.8|8582
1630924010000|2021-09-06 10:26:50|1075.2|1074.8|1075.4|1074.8|1075.4|1074.8|1075.2|1074.8|0
1630924020000|2021-09-06 10:27:00|1075.2||1075.2||1075.4||1075.2||0
1630924030000|2021-09-06 10:27:10|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1075|0
1630924050000|2021-09-06 10:27:30|1075.2|1074.8|1075.4|1075|1075.4|1075.2|1075|1074.8|2486
1630924080000|2021-09-06 10:28:00|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1555
1630924090000|2021-09-06 10:28:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.4|300
1630924100000|2021-09-06 10:28:20|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|261
1630924110000|2021-09-06 10:28:30|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1630924120000|2021-09-06 10:28:40|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|0
1630924140000|2021-09-06 10:29:00|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|0
1630924150000|2021-09-06 10:29:10|1075.4|1075|1075.2|1074.8|1075.6|1075|1075.2|1074.8|193
1630924160000|2021-09-06 10:29:20|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1630924170000|2021-09-06 10:29:30|1075.2||1075.4||1075.4||1075.2||50
1630924190000|2021-09-06 10:29:50|1075.2||1075.4||1075.4||1075.2||0
1630924200000|2021-09-06 10:30:00|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|988
1630924210000|2021-09-06 10:30:10|1075.4|1075|1075.6|1075|1075.6|1075.2|1075.4|1075|249
1630924220000|2021-09-06 10:30:20|1075.4|1075.2|1075.4|1074.8|1075.6|1075.2|1075.2|1074.8|1917
1630924230000|2021-09-06 10:30:30|1075.2|1075|1075.4|1074.8|1075.4|1075|1075.2|1074.8|0
1630924240000|2021-09-06 10:30:40|1075.2|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|0
1630924250000|2021-09-06 10:30:50|1075||1075.2||1075.2||1075||0
1630924260000|2021-09-06 10:31:00|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1630924270000|2021-09-06 10:31:10|1075.2|1074.8|1075.4|1074.8|1075.4|1075|1075.2|1074.8|0
1630924280000|2021-09-06 10:31:20|1075.2|1075|1075.4|1074.8|1075.4|1075|1075.2|1074.8|0
1630924290000|2021-09-06 10:31:30|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1630924300000|2021-09-06 10:31:40||1074.8||1074.8||1075||1074.8|0
1630924310000|2021-09-06 10:31:50||1075||1075||1075||1075|0
1630924320000|2021-09-06 10:32:00|1075.2|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1630924330000|2021-09-06 10:32:10||1074.8||1075||1075||1074.8|0
1630924340000|2021-09-06 10:32:20|1075.2|1074.8|1075.2|1074.8|1075.2|1075|1075.2|1074.8|0
1630924350000|2021-09-06 10:32:30|1075.4||1075.4||1075.4||1075.4||0
1630924360000|2021-09-06 10:32:40|1075.2||1075.2||1075.2||1075||0
1630924380000|2021-09-06 10:33:00|1075||1075||1075.2||1075||0
1630924390000|2021-09-06 10:33:10|1075.2|1074.4|1074.6|1074.2|1075.2|1074.4|1074.6|1074.2|8810
1630924400000|2021-09-06 10:33:20||1074.4||1074.4||1074.4||1074.4|0
1630924410000|2021-09-06 10:33:30|1074.8||1074.8||1074.8||1074.6||0
1630924420000|2021-09-06 10:33:40|1074.6||1074.6||1074.8||1074.6||0
1630924430000|2021-09-06 10:33:50|1074.8||1074.8||1074.8||1074.8||0
1630924450000|2021-09-06 10:34:10||1074.6||1074.4||1074.6||1074.4|1482
1630924460000|2021-09-06 10:34:20|1074.6|1074.2|1074.4|1074.2|1074.6|1074.2|1074.4|1074|935
1630924470000|2021-09-06 10:34:30|1074.2|1074|1074.2|1074|1074.4|1074|1074.2|1073.8|26
1630924480000|2021-09-06 10:34:40|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|500
1630924500000|2021-09-06 10:35:00|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1630924510000|2021-09-06 10:35:10|1074.6|1074.2|1074.8|1074.2|1074.8|1074.2|1074.6|1074.2|0
1630924520000|2021-09-06 10:35:20||1074.4||1074.4||1074.4||1074.4|0
1630924540000|2021-09-06 10:35:40||1074.6||1074.6||1074.6||1074.6|0
1630924560000|2021-09-06 10:36:00|1075|1074.4|1075.2|1074.8|1075.2|1074.8|1075|1074.4|1475
1630924570000|2021-09-06 10:36:10|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|4474
1630924580000|2021-09-06 10:36:20|1075.6|1075.2|1075.6|1075.4|1075.6|1075.4|1075.4|1075|2190
1630924590000|2021-09-06 10:36:30|1075.4|1075.2|1075|1074.6|1075.6|1075.2|1075|1074.6|557
1630924600000|2021-09-06 10:36:40|1074.8|1074.4|1074.8|1074.2|1075|1074.6|1074.8|1074.2|0
1630924610000|2021-09-06 10:36:50|1074.6|1074|1074.6|1074|1074.6|1074.2|1074.4|1074|0
1630924620000|2021-09-06 10:37:00|1074.4|1074.2|1074.8|1074.2|1074.8|1074.4|1074.4|1074.2|500
1630924630000|2021-09-06 10:37:10|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.2|0
1630924650000|2021-09-06 10:37:30|1075.2|1074.6|1075.2|1074.8|1075.2|1074.8|1075.2|1074.6|0
1630924660000|2021-09-06 10:37:40|1075.4||1075.4||1075.4||1075.4||0
1630924670000|2021-09-06 10:37:50|1075.2||1075.4||1075.4||1075.2||0
1630924680000|2021-09-06 10:38:00|1075.2||1075.2||1075.2||1075||0
1630924690000|2021-09-06 10:38:10|1075|1075|1075.4|1074.8|1075.4|1075|1075|1074.8|0
1630924700000|2021-09-06 10:38:20|1075.2||1075.2||1075.2||1075.2||0
1630924710000|2021-09-06 10:38:30|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|241
1630924720000|2021-09-06 10:38:40|1075.4|1075|1075.4|1074.8|1075.4|1075|1075.2|1074.8|0
1630924730000|2021-09-06 10:38:50|1075.2|1075|1075.2|1074.8|1075.2|1075|1075|1074.8|0
1630924780000|2021-09-06 10:39:40|1075.4|1075|1075.4|1075|1075.4|1075.2|1075.4|1075|0
1630924790000|2021-09-06 10:39:50||1075.2||1075||1075.2||1075|0
1630924800000|2021-09-06 10:40:00||1075.2||1075.2||1075.2||1075.2|0
1630924810000|2021-09-06 10:40:10|1075.6|1075.4|1076|1075.4|1076|1075.6|1075.4|1075.2|992
1630924820000|2021-09-06 10:40:20|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.6|1075.4|0
1630924840000|2021-09-06 10:40:40|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.4|2919
1630924850000|2021-09-06 10:40:50|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1630924890000|2021-09-06 10:41:30|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.4|1075.2|2019
1630924900000|2021-09-06 10:41:40|1075.6||1075.8||1075.8||1075.6||0
1630924910000|2021-09-06 10:41:50|1075.6||1075.8||1075.8||1075.6||0
1630924920000|2021-09-06 10:42:00|1075.6||1075.6||1075.8||1075.6||0
1630924930000|2021-09-06 10:42:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.4|1000
1630924940000|2021-09-06 10:42:20|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|0
1630924950000|2021-09-06 10:42:30|1075.6||1075.6||1075.8||1075.6||0
1630924970000|2021-09-06 10:42:50|1075.8||1075.8||1075.8||1075.8||0
1630924980000|2021-09-06 10:43:00||1075.4||1075.2||1075.4||1075.2|0
1630924990000|2021-09-06 10:43:10|1075.6||1075.6||1075.6||1075.6||0
1630925000000|2021-09-06 10:43:20|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|0
1630925010000|2021-09-06 10:43:30|1075.6|1075.4|1075.4|1075|1075.6|1075.4|1075.2|1075|4500
1630925020000|2021-09-06 10:43:40|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075.2|1074.6|0
1630925030000|2021-09-06 10:43:50|1075|1074.6|1075|1074.4|1075.2|1074.8|1075|1074.4|0
1630925040000|2021-09-06 10:44:00|1074.8||1074.8||1074.8||1074.8||0
1630925050000|2021-09-06 10:44:10|1075||1074.8||1075||1074.8||0
1630925060000|2021-09-06 10:44:20||1074.2||1074.4||1074.4||1074.2|0
1630925090000|2021-09-06 10:44:50|1074.6||1074.8||1074.8||1074.6||0
1630925110000|2021-09-06 10:45:10|1074.6||1074.6||1074.8||1074.6||0
1630925120000|2021-09-06 10:45:20|1074.4|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1073.8|2474
1630925150000|2021-09-06 10:45:50|1074.4|1074|1074.6|1074|1074.6|1074|1074.2|1073.8|1548
1630925170000|2021-09-06 10:46:10|1074.4|1073.8|1074.2|1073.8|1074.4|1074|1074.2|1073.8|1763
1630925180000|2021-09-06 10:46:20|1074.4|1074|1074.4|1073.8|1074.4|1074|1074.4|1073.8|0
1630925190000|2021-09-06 10:46:30|1074.2|1074|1074.2|1073.8|1074.2|1074|1074.2|1073.8|0
1630925200000|2021-09-06 10:46:40|1074|1073.6|1074|1073.6|1074.2|1073.6|1073.8|1073.6|142
1630925210000|2021-09-06 10:46:50|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1630925240000|2021-09-06 10:47:20||1074||1073.8||1074||1073.8|0
1630925280000|2021-09-06 10:48:00||1074||1073.8||1074||1073.8|900
1630925300000|2021-09-06 10:48:20|1074||1074.2||1074.2||1074||0
1630925320000|2021-09-06 10:48:40||1074||1073.8||1074||1073.8|500
1630925340000|2021-09-06 10:49:00||1074||1073.8||1074||1073.8|0
1630925350000|2021-09-06 10:49:10|1074.4|1074|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|1972
1630925360000|2021-09-06 10:49:20|1074||1074.2||1074.2||1074||0
1630925370000|2021-09-06 10:49:30|1074.4|1074|1074.2|1074|1074.4|1074|1074.2|1073.8|943
1630925380000|2021-09-06 10:49:40|1074.4|1073.8|1074.2|1073.8|1074.4|1073.8|1074.2|1073.8|0
1630925400000|2021-09-06 10:50:00|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1630925420000|2021-09-06 10:50:20|1074.6|1074.2|1074.4|1074.2|1074.6|1074.2|1074.4|1074|0
1630925430000|2021-09-06 10:50:30|1074.6||1074.6||1074.6||1074.6||0
1630925450000|2021-09-06 10:50:50|1074.4|1074|1074.2|1074|1074.4|1074|1074.2|1074|2121
1630925480000|2021-09-06 10:51:20|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|477
1630925490000|2021-09-06 10:51:30|1074.8|1074.4|1074.4|1074.2|1074.8|1074.4|1074.4|1074.2|689
1630925500000|2021-09-06 10:51:40|1074.6|1074.4|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|550
1630925510000|2021-09-06 10:51:50|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.4|1074.2|1526
1630925540000|2021-09-06 10:52:20|1074.8|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.6|13926
1630925550000|2021-09-06 10:52:30|1075.2|1074.8|1075.4|1075|1075.4|1075|1075|1074.8|0
1630925560000|2021-09-06 10:52:40|1075.6|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.4|16938
1630925570000|2021-09-06 10:52:50|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.4|1225
1630925580000|2021-09-06 10:53:00||1075.8||1075.8||1075.8||1075.8|0
1630925590000|2021-09-06 10:53:10|1076.2|1076|1076.4|1076.2|1076.6|1076.2|1076.2|1076|100
1630925600000|2021-09-06 10:53:20|1076.6||1076.4||1076.6||1076.4||0
1630925610000|2021-09-06 10:53:30|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|402
1630925640000|2021-09-06 10:54:00|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|13566
1630925680000|2021-09-06 10:54:40|1076.2||1076.2||1076.2||1076.2||0
1630925690000|2021-09-06 10:54:50|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|1596
1630925700000|2021-09-06 10:55:00|1076.6|1076.2|1076.6|1076.4|1076.6|1076.4|1076.6|1076.2|7045
1630925710000|2021-09-06 10:55:10|1076.4|1076.2|1076.8|1076.6|1077|1076.8|1076.4|1076.2|14790
1630925720000|2021-09-06 10:55:20|1077|1076.8|1077|1076.6|1077|1076.8|1076.8|1076.6|476
1630925730000|2021-09-06 10:55:30|1076.8|1076.4|1076.8|1076.6|1076.8|1076.6|1076.8|1076.4|3665
1630925740000|2021-09-06 10:55:40|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|2117
1630925750000|2021-09-06 10:55:50||1076.6||1076.6||1076.6||1076.6|0
1630925760000|2021-09-06 10:56:00|1077||1077||1077||1077||0
1630925780000|2021-09-06 10:56:20|1076.8||1076.8||1076.8||1076.8||0
1630925800000|2021-09-06 10:56:40|1077|1076.4|1076.8|1076.6|1077|1076.6|1076.6|1076.4|1853
1630925810000|2021-09-06 10:56:50|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|54
1630925820000|2021-09-06 10:57:00|1076.8|1076.6|1076.6|1076.4|1076.8|1076.6|1076.6|1076.4|724
1630925840000|2021-09-06 10:57:20|1076.4|1076.2|1076.8|1076.4|1076.8|1076.4|1076.4|1076.2|2770
1630925850000|2021-09-06 10:57:30|1076.6|1076.2|1076.4|1076.2|1076.6|1076.2|1076.4|1076.2|474
1630925860000|2021-09-06 10:57:40|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|218
1630925870000|2021-09-06 10:57:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|0
1630925880000|2021-09-06 10:58:00|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1630925890000|2021-09-06 10:58:10||1076.6||1076.6||1076.6||1076.6|0
1630925910000|2021-09-06 10:58:30|||||||||313
1630925950000|2021-09-06 10:59:10|||||||||139
1630925960000|2021-09-06 10:59:20|1077|1076.8|1077|1076.6|1077|1076.8|1077|1076.6|387
1630925970000|2021-09-06 10:59:30|1076.8||1077||1077||1076.8||500
1630925980000|2021-09-06 10:59:40|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077.2|1076.8|4457
1630925990000|2021-09-06 10:59:50|1077|1076.6|1076.6|1076.4|1077|1076.6|1076.6|1076.4|4997
1630926000000|2021-09-06 11:00:00|1076.8||1076.8||1076.8||1076.8||0
1630926140000|2021-09-06 11:02:20|1075.4|1075.2|1076.4|1076|1076.8|1076.4|1075.4|1075.2|16963
1630926150000|2021-09-06 11:02:30|1076.2|1075.8|1076.2|1075.8|1076.4|1075.8|1076|1075.6|5226
1630926160000|2021-09-06 11:02:40|1076.4|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|0
1630926170000|2021-09-06 11:02:50|1076.4|1076|1076.2|1076|1076.4|1076.2|1076.2|1076|0
1630926180000|2021-09-06 11:03:00|1076.4||1076.4||1076.4||1076.2||0
1630926190000|2021-09-06 11:03:10|1076.2||1076.2||1076.4||1076.2||0
1630926200000|2021-09-06 11:03:20|1076|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.8|703
1630926210000|2021-09-06 11:03:30|1075.8|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|2621
1630926220000|2021-09-06 11:03:40|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1630926230000|2021-09-06 11:03:50|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.2|5250
1630926250000|2021-09-06 11:04:10|1076.2|1075.8|1076.6|1076.2|1076.8|1076.6|1076.2|1075.8|36282
1630926260000|2021-09-06 11:04:20|1076.4|1076.4|1076.4|1076.2|1076.6|1076.4|1076.4|1076.2|5099
1630926270000|2021-09-06 11:04:30|1076.6|1076.4|1076.6|1076.2|1076.6|1076.4|1076.6|1076.2|99
1630926280000|2021-09-06 11:04:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1630926290000|2021-09-06 11:04:50|1076.6||1076.8||1076.8||1076.6||300
1630926300000|2021-09-06 11:05:00|1077|1076.6|1077|1076.6|1077.2|1077|1077|1076.4|3473
1630926310000|2021-09-06 11:05:10||1076.8||1076.8||1076.8||1076.8|0
1630926320000|2021-09-06 11:05:20|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|43
1630926330000|2021-09-06 11:05:30|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.6|2004
1630926340000|2021-09-06 11:05:40|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|1827
1630926350000|2021-09-06 11:05:50|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1300
1630926360000|2021-09-06 11:06:00|1077|1077|1077.2|1076.8|1077.2|1077|1077|1076.8|1762
1630926370000|2021-09-06 11:06:10||1077||1077||1077||1077|0
1630926390000|2021-09-06 11:06:30|1077|1076.8|1077|1076.6|1077.4|1077|1076.8|1076.6|9320
1630926400000|2021-09-06 11:06:40||1076.8||1076.6||1076.8||1076.6|0
1630926410000|2021-09-06 11:06:50|1076.8||1077||1077||1076.8||192
1630926420000|2021-09-06 11:07:00|1077.2||1077.2||1077.2||1077.2||0
1630926430000|2021-09-06 11:07:10|1077|1076.8|1076.8|1076.4|1077|1076.8|1076.8|1076.4|2165
1630926460000|2021-09-06 11:07:40|1076.6||1076.6||1076.8||1076.6||886
1630926470000|2021-09-06 11:07:50|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|1505
1630926480000|2021-09-06 11:08:00|1076.4||1076.6||1076.6||1076.4||0
1630926490000|2021-09-06 11:08:10||1076.4||1076.4||1076.4||1076.4|0
1630926500000|2021-09-06 11:08:20|1076.8|1076.6|1076.8|1076.4|1076.8|1076.6|1076.8|1076.4|3105
1630926510000|2021-09-06 11:08:30||1076.6||1076.6||1076.6||1076.6|259
1630926530000|2021-09-06 11:08:50|1076.6|1076.4|1076.4|1076.2|1076.6|1076.4|1076.4|1076.2|1061
1630926540000|2021-09-06 11:09:00|1076.6||1076.4||1076.6||1076.4||0
1630926610000|2021-09-06 11:10:10|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|289
1630926630000|2021-09-06 11:10:30|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|107
1630926650000|2021-09-06 11:10:50|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1630926660000|2021-09-06 11:11:00|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1630926670000|2021-09-06 11:11:10|1076||1076||1076||1076||0
1630926680000|2021-09-06 11:11:20|||||||||107
1630926700000|2021-09-06 11:11:40|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.8|1075.4|1726
1630926710000|2021-09-06 11:11:50||1075.6||1075.6||1075.6||1075.6|0
1630926740000|2021-09-06 11:12:20|1076|1075.8|1076.4|1076|1076.4|1076.2|1076|1075.8|2551
1630926750000|2021-09-06 11:12:30|1076.6|1076.2|1076.6|1076.4|1076.6|1076.4|1076.6|1076.2|0
1630926760000|2021-09-06 11:12:40|||||||||200
1630926770000|2021-09-06 11:12:50|1076.8||1076.8||1076.8||1076.8||655
1630926780000|2021-09-06 11:13:00|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1630926790000|2021-09-06 11:13:10|1076.4|1076.2|1076.6|1076|1076.8|1076.2|1076.4|1076|2000
1630926800000|2021-09-06 11:13:20|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.8|1076.2|0
1630926810000|2021-09-06 11:13:30|1076.6||1076.6||1076.6||1076.6||258
1630926820000|2021-09-06 11:13:40|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|56
1630926830000|2021-09-06 11:13:50|1076.6|1076.2|1076.6|1076|1076.6|1076.2|1076.6|1076|0
1630926840000|2021-09-06 11:14:00||1076.2||1076.2||1076.4||1076.2|0
1630926850000|2021-09-06 11:14:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|43
1630926860000|2021-09-06 11:14:20|1077||1076.8||1077||1076.8||0
1630926870000|2021-09-06 11:14:30|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1630926880000|2021-09-06 11:14:40|1077||1076.8||1077||1076.8||0
1630926900000|2021-09-06 11:15:00|1077|1076.6|1077|1076.8|1077|1076.8|1076.8|1076.6|0
1630926920000|2021-09-06 11:15:20||1076.6||1076.8||1076.8||1076.6|0
1630926930000|2021-09-06 11:15:30|1077.2||1077||1077.2||1077||1712
1630926940000|2021-09-06 11:15:40|1077.2|1077|1077|1076.8|1077.2|1077|1077|1076.6|1903
1630926950000|2021-09-06 11:15:50|1077.2||1077.2||1077.2||1077.2||370
1630927010000|2021-09-06 11:16:50||1077||1076.8||1077||1076.8|330
1630927030000|2021-09-06 11:17:10|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|1418
1630927040000|2021-09-06 11:17:20||1076.6||1076.6||1076.8||1076.6|0
1630927050000|2021-09-06 11:17:30||1076.8||1076.8||1076.8||1076.8|0
1630927070000|2021-09-06 11:17:50|1077|1076.6|1077|1076.8|1077|1076.8|1077|1076.6|338
1630927080000|2021-09-06 11:18:00|1077.2||1077.2||1077.2||1077.2||644
1630927110000|2021-09-06 11:18:30||1077||1076.8||1077||1076.8|0
1630927120000|2021-09-06 11:18:40|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.4|1076.8|10010
1630927130000|2021-09-06 11:18:50|1077.8|1077.4|1077.8|1077.6|1077.8|1077.6|1077.8|1077.4|1899
1630927140000|2021-09-06 11:19:00|1078||1078||1078||1078||0
1630927170000|2021-09-06 11:19:30|||||||||325
1630927220000|2021-09-06 11:20:20|1078.2|1077.8|1078.2|1078|1078.6|1078.2|1078.2|1077.8|18156
1630927230000|2021-09-06 11:20:30|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|725
1630927240000|2021-09-06 11:20:40||1078||1078||1078||1078|0
1630927250000|2021-09-06 11:20:50|1078.2|1077.8|1078.2|1078|1078.2|1078|1078.2|1077.8|3158
1630927260000|2021-09-06 11:21:00|1078.4|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|9518
1630927270000|2021-09-06 11:21:10|1078.2||1078.4||1078.4||1078.2||0
1630927280000|2021-09-06 11:21:20|1078.2|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|1260
1630927290000|2021-09-06 11:21:30|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|1624
1630927300000|2021-09-06 11:21:40|1078.4|1078|1078.4|1078|1078.4|1078|1078.2|1078|1403
1630927310000|2021-09-06 11:21:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1526
1630927320000|2021-09-06 11:22:00|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1630927330000|2021-09-06 11:22:10|1078.4||1078.4||1078.4||1078.4||0
1630927340000|2021-09-06 11:22:20|1078.2|1078|1078.4|1078|1078.4|1078.2|1078.2|1078|1078
1630927350000|2021-09-06 11:22:30|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.6|6142
1630927360000|2021-09-06 11:22:40|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1077.8|1077.4|3000
1630927370000|2021-09-06 11:22:50||1077.6||1077.6||1077.6||1077.6|0
1630927380000|2021-09-06 11:23:00|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|1629
1630927390000|2021-09-06 11:23:10|1078|1077.6|1078|1077.6|1078|1077.8|1078|1077.6|330
1630927400000|2021-09-06 11:23:20|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1630927420000|2021-09-06 11:23:40||1077.8||1077.6||1077.8||1077.6|200
1630927430000|2021-09-06 11:23:50|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|797
1630927440000|2021-09-06 11:24:00|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1630927450000|2021-09-06 11:24:10||1078.2||1078||1078.2||1078|0
1630927460000|2021-09-06 11:24:20|1078.2|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|154
1630927480000|2021-09-06 11:24:40||1078.2||1078.2||1078.2||1078.2|0
1630927490000|2021-09-06 11:24:50|1078.6|1078|1078.6|1078.4|1078.6|1078.4|1078.6|1078|2300
1630927500000|2021-09-06 11:25:00|1078.8|1078.6|1078.6|1078.4|1079|1078.6|1078.6|1078.2|15678
1630927510000|2021-09-06 11:25:10||1078.2||1078.4||1078.4||1078.2|500
1630927520000|2021-09-06 11:25:20|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078.4|16
1630927530000|2021-09-06 11:25:30|1078.6||1078.8||1078.8||1078.6||952
1630927540000|2021-09-06 11:25:40|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.4|0
1630927550000|2021-09-06 11:25:50|1079||1079||1079||1078.8||1514
1630927560000|2021-09-06 11:26:00|1078.8||1079||1079||1078.8||0
1630927580000|2021-09-06 11:26:20|1079.2|1078.8|1079.2|1079|1079.2|1079|1079.2|1078.8|21648
1630927590000|2021-09-06 11:26:30|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|0
1630927600000|2021-09-06 11:26:40|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.6|3836
1630927640000|2021-09-06 11:27:20|1078.6|1078.4|1078.6|1078.4|1078.8|1078.4|1078.6|1078.2|28
1630927650000|2021-09-06 11:27:30|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|711
1630927670000|2021-09-06 11:27:50|1079|1078.8|1079.2|1078.8|1079.4|1079|1078.8|1078.6|5027
1630927710000|2021-09-06 11:28:30|1079|1078.2|1079.4|1078.8|1079.4|1079.2|1078.6|1078.2|26545
1630927720000|2021-09-06 11:28:40|1079.2|1079|1079.4|1079|1079.6|1079.2|1079.2|1079|7303
1630927740000|2021-09-06 11:29:00|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1079|500
1630927750000|2021-09-06 11:29:10|1079.2||1079.4||1079.4||1079.2||0
1630927760000|2021-09-06 11:29:20|1079.2||1079.2||1079.2||1079.2||0
1630927770000|2021-09-06 11:29:30|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|3502
1630927780000|2021-09-06 11:29:40||1079||1079||1079||1079|0
1630927790000|2021-09-06 11:29:50|1079.4|1079.2|1079.4|1079.2|1079.4|1079.2|1079.2|1079.2|287
1630927800000|2021-09-06 11:30:00||1079||1079||1079||1079|0
1630927820000|2021-09-06 11:30:20|1079.6|1079.2|1079.8|1079.6|1079.8|1079.6|1079.6|1079.2|2890
1630927830000|2021-09-06 11:30:30||1079.4||1079.4||1079.4||1079.4|0
1630927840000|2021-09-06 11:30:40|1079.6||1079.8||1079.8||1079.6||0
1630927890000|2021-09-06 11:31:30|1079.6||1079.6||1079.6||1079.6||0
1630927900000|2021-09-06 11:31:40|1079.8||1079.8||1079.8||1079.8||0
1630927930000|2021-09-06 11:32:10|1079.6||1079.8||1079.8||1079.6||3711
1630927940000|2021-09-06 11:32:20|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|13006
1630927960000|2021-09-06 11:32:40|1080.2|1079.8|1080.4|1080|1080.4|1080|1080|1079.8|39771
1630927970000|2021-09-06 11:32:50|1080.2|1079.8|1080.2|1080|1080.4|1080|1080.2|1079.8|0
1630927980000|2021-09-06 11:33:00|1080.4|1080.2|1080.2|1080|1080.4|1080.2|1080.2|1080|13
1630928000000|2021-09-06 11:33:20|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|1080.4|1080.2|2
1630928010000|2021-09-06 11:33:30|1080.6|1080.4|1080.6|1080.4|1080.6|1080.4|1080.6|1080.2|1073
1630928040000|2021-09-06 11:34:00|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|500
1630928050000|2021-09-06 11:34:10|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080.2|4075
1630928060000|2021-09-06 11:34:20|1080.8|1080.2|1080.4|1080|1080.8|1080.4|1080.4|1080|2258
1630928070000|2021-09-06 11:34:30|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|5000
1630928100000|2021-09-06 11:35:00|1080||1080.2||1080.2||1080||0
1630928170000|2021-09-06 11:36:10|1080|1080|1080.4|1080|1080.4|1080|1080|1079.8|19
1630928220000|2021-09-06 11:37:00||1080.2||1080.2||1080.2||1080.2|0
1630928230000|2021-09-06 11:37:10|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|3465
1630928240000|2021-09-06 11:37:20|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.2|2962
1630928250000|2021-09-06 11:37:30|1080.6||1080.8||1080.8||1080.6||400
1630928260000|2021-09-06 11:37:40|1080.6||1080.6||1080.6||1080.6||0
1630928270000|2021-09-06 11:37:50|1080.8||1080.8||1080.8||1080.8||2387
1630928280000|2021-09-06 11:38:00|1080.6||1080.8||1080.8||1080.6||500
1630928320000|2021-09-06 11:38:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|5538
1630928340000|2021-09-06 11:39:00|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.2|1080|3105
1630928350000|2021-09-06 11:39:10|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080|1079.8|10000
1630928380000|2021-09-06 11:39:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1630928390000|2021-09-06 11:39:50|1080|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.6|217
1630928400000|2021-09-06 11:40:00|1080||1079.8||1080||1079.8||0
1630928410000|2021-09-06 11:40:10|1079.6|1079.4|1079.6|1079|1079.8|1079.6|1079.4|1079|9481
1630928420000|2021-09-06 11:40:20|1079.4||1079.6||1079.6||1079.4||0
1630928450000|2021-09-06 11:40:50||1079.2||1079.2||1079.4||1079.2|0
1630928460000|2021-09-06 11:41:00||1079||1079||1079||1079|0
1630928480000|2021-09-06 11:41:20|1079.8|1079.2|1079.8|1079.6|1079.8|1079.6|1079.6|1079.2|145
1630928500000|2021-09-06 11:41:40||1079.4||1079.6||1079.6||1079.4|0
1630928520000|2021-09-06 11:42:00||1079.4||1079.4||1079.4||1079.4|0
1630928540000|2021-09-06 11:42:20|1079.6|1079.2|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|4546
1630928550000|2021-09-06 11:42:30||1079||1078.8||1079||1078.8|0
1630928560000|2021-09-06 11:42:40|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1630928570000|2021-09-06 11:42:50|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1078.8|1000
1630928580000|2021-09-06 11:43:00|1079|1078.8|1079.4|1079|1079.4|1079|1079|1078.8|500
1630928590000|2021-09-06 11:43:10|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1630928610000|2021-09-06 11:43:30||1079.2||1079||1079.2||1079|0
1630928620000|2021-09-06 11:43:40|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079|1078.8|14800
1630928630000|2021-09-06 11:43:50|1079.6|1079.2|1079.4|1079|1079.8|1079.4|1079.4|1079|0
1630928650000|2021-09-06 11:44:10|1079.2|1079.2|1079.6|1079.2|1079.6|1079.2|1079.2|1079.2|585
1630928670000|2021-09-06 11:44:30|1079.4|1079.4|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|0
1630928680000|2021-09-06 11:44:40|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1078.8|26570
1630928690000|2021-09-06 11:44:50|1079|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|6896
1630928700000|2021-09-06 11:45:00|1079.2|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.8|0
1630928710000|2021-09-06 11:45:10|1079.2||1079.2||1079.2||1079||0
1630928720000|2021-09-06 11:45:20|1079|1079|1079.4|1079|1079.4|1079|1079|1079|3584
1630928730000|2021-09-06 11:45:30|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1630928740000|2021-09-06 11:45:40|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079|0
1630928750000|2021-09-06 11:45:50|1079.2|1079|1079.4|1079.2|1079.4|1079.2|1079.2|1078.8|1378
1630928780000|2021-09-06 11:46:20|1079.2|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|3127
1630928800000|2021-09-06 11:46:40|1079|1079|1079.2|1079|1079.2|1079|1079|1078.8|22
1630928840000|2021-09-06 11:47:20|1079.4|1079.2|1079.4|1079.2|1079.4|1079.2|1079.4|1079|307
1630928870000|2021-09-06 11:47:50|||||||||68
1630928920000|2021-09-06 11:48:40|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|0
1630928930000|2021-09-06 11:48:50||1079.4||1079.4||1079.4||1079.4|0
1630928940000|2021-09-06 11:49:00|1079.8||1079.8||1079.8||1079.8||79
1630928980000|2021-09-06 11:49:40|1079.6|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|2000
1630929000000|2021-09-06 11:50:00||1079.6||1079.6||1079.6||1079.4|0
1630929030000|2021-09-06 11:50:30|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|560
1630929050000|2021-09-06 11:50:50|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079.2|1843
1630929060000|2021-09-06 11:51:00|1079.2|1079|1079.4|1079.2|1079.4|1079.2|1079.2|1079|2382
1630929070000|2021-09-06 11:51:10|1079.2|1079|1079.2|1078.8|1079.2|1079|1079.2|1078.8|13
1630929100000|2021-09-06 11:51:40|1079|1078.6|1079.2|1078.8|1079.2|1079|1078.8|1078.6|3172
1630929110000|2021-09-06 11:51:50|1079|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|0
1630929120000|2021-09-06 11:52:00|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079.2|1078.6|0
1630929130000|2021-09-06 11:52:10||1078.8||1078.8||1078.8||1078.8|0
1630929140000|2021-09-06 11:52:20|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1078.8|0
1630929150000|2021-09-06 11:52:30||1078.8||1078.8||1078.8||1078.8|0
1630929160000|2021-09-06 11:52:40|1079|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|1551
1630929170000|2021-09-06 11:52:50|1079||1079.2||1079.2||1079||0
1630929180000|2021-09-06 11:53:00|1079||1079.2||1079.2||1079||0
1630929210000|2021-09-06 11:53:30|1079|1078.6|1079|1078.6|1079.2|1078.6|1078.8|1078.6|1786
1630929220000|2021-09-06 11:53:40|1078.8|1078.8|1078.8|1078.6|1079|1078.8|1078.8|1078.6|8
1630929240000|2021-09-06 11:54:00|1078.6|1078.4|1078.6|1078.2|1078.8|1078.6|1078.4|1078.2|3825
1630929250000|2021-09-06 11:54:10|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|1223
1630929270000|2021-09-06 11:54:30||1078||1078||1078||1078|0
1630929280000|2021-09-06 11:54:40|1078.4|1078.2|1078.8|1078.2|1078.8|1078.4|1078.4|1078|343
1630929290000|2021-09-06 11:54:50||1078.4||1078.4||1078.4||1078.4|0
1630929300000|2021-09-06 11:55:00||1078.6||1078.6||1078.6||1078.6|234
1630929310000|2021-09-06 11:55:10|1079||1079||1079||1079||0
1630929330000|2021-09-06 11:55:30|||||||||659
1630929340000|2021-09-06 11:55:40||1078.8||1078.8||1078.8||1078.8|0
1630929350000|2021-09-06 11:55:50|1079.2|1079|1079.2|1078.8|1079.2|1079|1079.2|1078.8|2410
1630929360000|2021-09-06 11:56:00|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1630929380000|2021-09-06 11:56:20|1079.2||1079.2||1079.2||1079.2||0
1630929390000|2021-09-06 11:56:30|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.4|1079|631
1630929400000|2021-09-06 11:56:40|1079.2|1079.2|1079.4|1079.2|1079.4|1079.2|1079.2|1079.2|0
1630929410000|2021-09-06 11:56:50||1079||1079.2||1079.2||1079|0
1630929420000|2021-09-06 11:57:00|||||||||1051
1630929440000|2021-09-06 11:57:20|1079.2|1079|1079.4|1079|1079.4|1079.2|1079.2|1079|471
1630929450000|2021-09-06 11:57:30|1079.2||1079.4||1079.4||1079.2||2000
1630929460000|2021-09-06 11:57:40||1079.2||1079||1079.2||1079|0
1630929470000|2021-09-06 11:57:50|1079.2||1079.4||1079.4||1079.2||0
1630929510000|2021-09-06 11:58:30|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|1000
1630929520000|2021-09-06 11:58:40|1079.2|1078.8|1079.4|1079.2|1079.4|1079.2|1079.2|1078.8|0
1630929530000|2021-09-06 11:58:50|1079.2|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|10
1630929540000|2021-09-06 11:59:00|1079|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|2668
1630929560000|2021-09-06 11:59:20|1079.2|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.8|682
1630929570000|2021-09-06 11:59:30|1079.2|1079|1079.2|1078.8|1079.2|1079|1079.2|1078.8|2
1630929580000|2021-09-06 11:59:40||1079||1079||1079||1078.8|0
1630929590000|2021-09-06 11:59:50||1078.8||1079||1079||1078.8|0
1630929600000|2021-09-06 12:00:00|1079|1078.8|1079.4|1079.2|1079.4|1079.2|1079|1078.8|3495
1630929620000|2021-09-06 12:00:20||1079||1079||1079||1079|104
1630929630000|2021-09-06 12:00:30|1079.2|1078.8|1079.4|1079.2|1079.4|1079.2|1079.2|1078.8|5
1630929640000|2021-09-06 12:00:40|||||||||211
1630929660000|2021-09-06 12:01:00|1079.6|1079.4|1079.6|1079.4|1079.6|1079.4|1079.6|1079.4|225
1630929670000|2021-09-06 12:01:10||1079.2||1079.4||1079.4||1079.2|0
1630929680000|2021-09-06 12:01:20||1079.2||1079.2||1079.2||1079.2|310
1630929690000|2021-09-06 12:01:30|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|3602
1630929710000|2021-09-06 12:01:50|1079|1078.6|1079|1078.8|1079|1078.8|1079|1078.6|0
1630929720000|2021-09-06 12:02:00|1079.2||1079.2||1079.2||1079.2||188
1630929730000|2021-09-06 12:02:10||1079||1079||1079||1079|200
1630929740000|2021-09-06 12:02:20||1078.8||1079||1079||1078.8|0
1630929750000|2021-09-06 12:02:30||1078.8||1078.8||1079||1078.8|0
1630929760000|2021-09-06 12:02:40|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|252
1630929790000|2021-09-06 12:03:10|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1630929800000|2021-09-06 12:03:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079|0
1630929810000|2021-09-06 12:03:30||1079.4||1079.2||1079.4||1079.2|0
1630929820000|2021-09-06 12:03:40|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|713
1630929830000|2021-09-06 12:03:50|1079.6|1079.6|1080|1079.6|1080|1079.6|1079.6|1079.4|4052
1630929860000|2021-09-06 12:04:20|1079.8||1079.8||1079.8||1079.8||0
1630929870000|2021-09-06 12:04:30|1080||1080||1080||1080||93
1630929880000|2021-09-06 12:04:40|1080.2|1079.8|1079.8|1079.4|1080.2|1080|1079.6|1079.2|114626
1630929890000|2021-09-06 12:04:50|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1079|3576
1630929900000|2021-09-06 12:05:00|1079.2||1079.2||1079.2||1079.2||0
1630929910000|2021-09-06 12:05:10|1079|1078.8|1079|1078.8|1079.2|1078.8|1078.8|1078.6|2148
1630929920000|2021-09-06 12:05:20|1079.2||1079.2||1079.2||1079.2||0
1630929940000|2021-09-06 12:05:40|1079|1078.6|1079.2|1078.8|1079.2|1079|1079|1078.6|1866
1630929950000|2021-09-06 12:05:50||1079||1078.8||1079||1078.8|1090
1630929960000|2021-09-06 12:06:00|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1630929970000|2021-09-06 12:06:10|1079|1079|1079.2|1079|1079.2|1079|1079|1079|1544
1630929980000|2021-09-06 12:06:20||1078.8||1078.8||1078.8||1078.8|0
1630930000000|2021-09-06 12:06:40||1079||1079||1079||1079|51
1630930010000|2021-09-06 12:06:50|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|17
1630930020000|2021-09-06 12:07:00|1079|1078.6|1078|1077.8|1079|1078.6|1078|1077.6|8832
1630930040000|2021-09-06 12:07:20|1078.2|1078|1078.2|1077.8|1078.6|1078.4|1078.2|1077.8|22130
1630930050000|2021-09-06 12:07:30|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1630930060000|2021-09-06 12:07:40|1078||1078.2||1078.2||1078||0
1630930080000|2021-09-06 12:08:00|1078||1078||1078||1078||0
1630930100000|2021-09-06 12:08:20|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|2684
1630930110000|2021-09-06 12:08:30|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1630930120000|2021-09-06 12:08:40||1077.6||1077.6||1077.6||1077.6|0
1630930140000|2021-09-06 12:09:00|1078|1077.8|1078|1077.6|1078|1077.8|1078|1077.6|4000
1630930200000|2021-09-06 12:10:00||1077.8||1077.8||1077.8||1077.8|0
1630930210000|2021-09-06 12:10:10||1077.6||1077.6||1077.6||1077.6|0
1630930230000|2021-09-06 12:10:30||1077.8||1077.6||1077.8||1077.6|500
1630930250000|2021-09-06 12:10:50|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|474
1630930290000|2021-09-06 12:11:30||1077.8||1077.8||1077.8||1077.8|0
1630930300000|2021-09-06 12:11:40|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|2
1630930310000|2021-09-06 12:11:50|1078.4|1078|1078.4|1078.2|1078.4|1078.2|1078.4|1078|679
1630930320000|2021-09-06 12:12:00|1078.2|1078|1078.4|1078|1078.4|1078.2|1078.2|1077.8|875
1630930330000|2021-09-06 12:12:10|1078.2||1078.4||1078.4||1078.2||0
1630930350000|2021-09-06 12:12:30|1078.2|1078.2|1078.4|1078.2|1078.4|1078.2|1078.2|1078.2|1575
1630930360000|2021-09-06 12:12:40|1078.6|1078|1078.6|1078.2|1078.6|1078.2|1078.6|1078|10
1630930390000|2021-09-06 12:13:10||1078.4||1078.4||1078.4||1078.4|0
1630930410000|2021-09-06 12:13:30|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|2898
1630930420000|2021-09-06 12:13:40||1078.8||1078.8||1078.8||1078.8|0
1630930430000|2021-09-06 12:13:50|1079.2|1079|1079|1078.8|1079.4|1079|1079|1078.6|8292
1630930450000|2021-09-06 12:14:10|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|1280
1630930500000|2021-09-06 12:15:00|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|2785
1630930530000|2021-09-06 12:15:30||1078.8||1078.6||1078.8||1078.6|0
1630930540000|2021-09-06 12:15:40|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1630930550000|2021-09-06 12:15:50|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|377
1630930560000|2021-09-06 12:16:00||1078.8||1078.6||1078.8||1078.6|0
1630930590000|2021-09-06 12:16:30|1078.8||1079||1079||1078.8||0
1630930610000|2021-09-06 12:16:50|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|319
1630930630000|2021-09-06 12:17:10||1078.8||1078.8||1078.8||1078.8|0
1630930640000|2021-09-06 12:17:20|1079.2|1078.6|1079|1078.6|1079.2|1078.6|1078.8|1078.6|1968
1630930650000|2021-09-06 12:17:30||1078.8||1078.6||1078.8||1078.6|500
1630930660000|2021-09-06 12:17:40|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1630930670000|2021-09-06 12:17:50|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1630930720000|2021-09-06 12:18:40|1079|1078.6|1079|1078.8|1079.2|1078.8|1078.8|1078.6|2164
1630930730000|2021-09-06 12:18:50|1079.2|1078.6|1078.8|1078.4|1079.2|1078.6|1078.6|1078.4|11195
1630930740000|2021-09-06 12:19:00|1078.6|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|410
1630930750000|2021-09-06 12:19:10|1078.6||1078.6||1078.8||1078.6||0
1630930760000|2021-09-06 12:19:20|1078.8|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|770
1630930770000|2021-09-06 12:19:30|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1630930780000|2021-09-06 12:19:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|2
1630930800000|2021-09-06 12:20:00|1079|1078.6|1079.2|1078.8|1079.2|1079|1079|1078.6|383
1630930840000|2021-09-06 12:20:40|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1079|3422
1630930850000|2021-09-06 12:20:50|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|917
1630930860000|2021-09-06 12:21:00|1079.4||1079.6||1079.6||1079.4||0
1630930870000|2021-09-06 12:21:10|1079.4||1079.4||1079.4||1079.4||0
1630930880000|2021-09-06 12:21:20|1079.2|1079|1079.4|1079|1079.4|1079.2|1079.2|1079|2164
1630930890000|2021-09-06 12:21:30|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|3055
1630930910000|2021-09-06 12:21:50|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|694
1630930930000|2021-09-06 12:22:10|1079|1078.6|1079|1078.6|1079|1078.8|1078.8|1078.4|2658
1630930940000|2021-09-06 12:22:20||1078.8||1078.6||1078.8||1078.6|0
1630930950000|2021-09-06 12:22:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1630930960000|2021-09-06 12:22:40|1078.6|1078.2|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|296
1630931030000|2021-09-06 12:23:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|839
1630931040000|2021-09-06 12:24:00||1078.4||1078.4||1078.4||1078.4|0
1630931070000|2021-09-06 12:24:30|1078.8||1078.6||1078.8||1078.6||412
1630931080000|2021-09-06 12:24:40|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|11
1630931100000|2021-09-06 12:25:00||1078.6||1078.6||1078.6||1078.6|0
1630931110000|2021-09-06 12:25:10|1078.6|1078.4|1078.8|1078.6|1078.8|1078.6|1078.6|1078.4|1792
1630931160000|2021-09-06 12:26:00||1078.4||1078.4||1078.4||1078.4|553
1630931170000|2021-09-06 12:26:10||1078.6||1078.6||1078.6||1078.4|488
1630931180000|2021-09-06 12:26:20|1079||1079||1079||1079||359
1630931190000|2021-09-06 12:26:30|1078.8||1078.8||1078.8||1078.8||0
1630931220000|2021-09-06 12:27:00|1079||1078.8||1079||1078.8||0
1630931240000|2021-09-06 12:27:20|1078.6|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|1707
1630931250000|2021-09-06 12:27:30|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|1587
1630931270000|2021-09-06 12:27:50|1078.4|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|244
1630931310000|2021-09-06 12:28:30|1078.4|1078.4|1078.4|1078.2|1078.6|1078.4|1078.2|1078|8858
1630931320000|2021-09-06 12:28:40|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1078|159
1630931400000|2021-09-06 12:30:00|1078.2|1078.2|1078.6|1078.2|1078.6|1078.4|1078.2|1078|1551
1630931410000|2021-09-06 12:30:10|1078.4|1078.4|1078.4|1078.2|1078.4|1078.4|1078.4|1078.2|0
1630931420000|2021-09-06 12:30:20|||||||||202
1630931460000|2021-09-06 12:31:00|1078.6|1078.4|1078.4|1078.2|1078.6|1078.4|1078.4|1078.2|1935
1630931480000|2021-09-06 12:31:20|1078.6|1078.4|1078.6|1078.4|1078.6|1078.4|1078.6|1078.2|2
1630931490000|2021-09-06 12:31:30|1078.4|1078.2|1078.4|1078.2|1078.6|1078.4|1078.4|1078.2|1655
1630931500000|2021-09-06 12:31:40|1078.6||1078.6||1078.6||1078.6||0
1630931510000|2021-09-06 12:31:50|1078.4|1078|1078.4|1078|1078.4|1078|1078.2|1078|575
1630931540000|2021-09-06 12:32:20|1078.2||1078.2||1078.2||1078.2||7640
1630931570000|2021-09-06 12:32:50|1078|1077.8|1077.8|1077.4|1078|1077.8|1077.8|1077.4|7238
1630931580000|2021-09-06 12:33:00|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1630931590000|2021-09-06 12:33:10|1077.6|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077|2212
1630931610000|2021-09-06 12:33:30|1077.6|1077.4|1077.6|1077.4|1077.6|1077.4|1077.6|1077.4|1223
1630931620000|2021-09-06 12:33:40|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1069
1630931630000|2021-09-06 12:33:50|1078|1077.8|1078|1077.8|1078|1077.8|1078|1077.8|378
1630931660000|2021-09-06 12:34:20|1077.8|1077.6|1078|1077.8|1078|1077.8|1077.8|1077.6|2931
1630931670000|2021-09-06 12:34:30|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|699
1630931680000|2021-09-06 12:34:40|1077.8|1077.8|1077.8|1077.6|1078|1077.8|1077.8|1077.6|11
1630931690000|2021-09-06 12:34:50|1078||1078||1078||1078||0
1630931700000|2021-09-06 12:35:00|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|1406
1630931710000|2021-09-06 12:35:10|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|0
1630931740000|2021-09-06 12:35:40||1077.6||1077.4||1077.6||1077.4|1004
1630931760000|2021-09-06 12:36:00|1077.6||1077.6||1077.6||1077.6||0
1630931830000|2021-09-06 12:37:10|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.2|1077|24061
1630931840000|2021-09-06 12:37:20|1077.6|1077.2|1077.6|1077.2|1077.6|1077.4|1077.6|1077|2568
1630931860000|2021-09-06 12:37:40|1077.4||1077.4||1077.4||1077.4||0
1630931900000|2021-09-06 12:38:20|1077.6|1077.4|1077.6|1077.4|1077.8|1077.6|1077.6|1077.4|3746
1630931920000|2021-09-06 12:38:40|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1077.8|1077.4|2069
1630931930000|2021-09-06 12:38:50|1078|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.6|1504
1630931960000|2021-09-06 12:39:20||1077.8||1077.6||1077.8||1077.6|0
1630931970000|2021-09-06 12:39:30|1077.8|1077.4|1077.8|1077.6|1077.8|1077.6|1077.8|1077.4|2000
1630931980000|2021-09-06 12:39:40|1077.6|1077.4|1077.6|1077.4|1077.8|1077.4|1077.6|1077.2|3012
1630931990000|2021-09-06 12:39:50|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|1060
1630932000000|2021-09-06 12:40:00|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|1330
1630932040000|2021-09-06 12:40:40||1077.4||1077.4||1077.4||1077.4|0
1630932050000|2021-09-06 12:40:50|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|0
1630932100000|2021-09-06 12:41:40||1077.4||1077.2||1077.4||1077.2|500
1630932110000|2021-09-06 12:41:50|||||||||140
1630932120000|2021-09-06 12:42:00|1077.4|1077|1077.4|1077|1077.4|1077.2|1077.2|1077|8367
1630932130000|2021-09-06 12:42:10|1077.2|1076.8|1077|1076.8|1077.2|1076.8|1076.8|1076.6|22269
1630932140000|2021-09-06 12:42:20|1077.2|1077|1077.2|1076.8|1077.2|1077|1077|1076.8|1807
1630932150000|2021-09-06 12:42:30|1077||1077||1077||1077||0
1630932160000|2021-09-06 12:42:40|1076.8|1076.6|1076.8|1076.6|1076.8|1076.6|1076.6|1076.2|4446
1630932170000|2021-09-06 12:42:50|1076.6|1076.4|1076.6|1076.4|1076.8|1076.4|1076.6|1076.4|434
1630932180000|2021-09-06 12:43:00|1076.8|1076.2|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1630932190000|2021-09-06 12:43:10|1076.4||1076.6||1076.6||1076.4||0
1630932200000|2021-09-06 12:43:20|1076.8|1076.4|1076.6|1076.2|1076.8|1076.6|1076.6|1076.2|1894
1630932210000|2021-09-06 12:43:30|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1630932220000|2021-09-06 12:43:40|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1630932230000|2021-09-06 12:43:50|1076.4||1076.4||1076.4||1076.4||1070
1630932240000|2021-09-06 12:44:00|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|1076.6|1076.2|677
1630932270000|2021-09-06 12:44:30|1076.8||1076.8||1076.8||1076.6||1929
1630932280000|2021-09-06 12:44:40|1077|1076.6|1077|1076.8|1077|1076.8|1077|1076.6|1455
1630932290000|2021-09-06 12:44:50|1077.2|1077|1077.2|1076.8|1077.4|1077|1077|1076.8|184
1630932320000|2021-09-06 12:45:20|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|1694
1630932330000|2021-09-06 12:45:30||1076.8||1076.8||1076.8||1076.6|0
1630932340000|2021-09-06 12:45:40|1077.2||1077.2||1077.2||1077.2||0
1630932360000|2021-09-06 12:46:00|1077||1077||1077.2||1077||0
1630932380000|2021-09-06 12:46:20|1077.2|1077|1077.6|1077|1077.6|1077.2|1077|1076.8|727
1630932390000|2021-09-06 12:46:30|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|0
1630932400000|2021-09-06 12:46:40|1077.4||1077.6||1077.6||1077.4||450
1630932410000|2021-09-06 12:46:50|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1630932420000|2021-09-06 12:47:00|1077.4||1077.6||1077.6||1077.4||0
1630932440000|2021-09-06 12:47:20|1077.4||1077.4||1077.4||1077.4||0
1630932450000|2021-09-06 12:47:30|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|121
1630932470000|2021-09-06 12:47:50|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|3107
1630932490000|2021-09-06 12:48:10|1077||1077||1077||1077||0
1630932510000|2021-09-06 12:48:30|1077.2|1077|1077.2|1076.8|1077.2|1077|1077.2|1076.8|0
1630932520000|2021-09-06 12:48:40||1077||1076.8||1077||1076.8|0
1630932530000|2021-09-06 12:48:50||1077||1077||1077||1077|0
1630932540000|2021-09-06 12:49:00|1077|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.8|50
1630932560000|2021-09-06 12:49:20|1077|1077|1077.2|1077|1077.2|1077|1077|1077|0
1630932570000|2021-09-06 12:49:30||1076.8||1077||1077||1076.8|0
1630932580000|2021-09-06 12:49:40|1077.4|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077|2082
1630932590000|2021-09-06 12:49:50|1077.6||1077.6||1077.6||1077.6||0
1630932600000|2021-09-06 12:50:00||1077.4||1077.4||1077.4||1077.4|0
1630932610000|2021-09-06 12:50:10|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|1679
1630932620000|2021-09-06 12:50:20||1077.6||1077.6||1077.6||1077.4|0
1630932660000|2021-09-06 12:51:00||1077.4||1077.6||1077.6||1077.4|1393
1630932680000|2021-09-06 12:51:20|1078|1077.8|1077.8|1077.6|1078|1077.8|1077.8|1077.6|480
1630932690000|2021-09-06 12:51:30|1078|1077.8|1078|1077.6|1078|1077.8|1078|1077.6|1713
1630932710000|2021-09-06 12:51:50|1077.8||1078||1078||1077.8||0
1630932720000|2021-09-06 12:52:00|1077.8|1077.4|1077.6|1077.2|1078|1077.4|1077.6|1077.2|1710
1630932740000|2021-09-06 12:52:20||1077.4||1077.4||1077.4||1077.4|0
1630932760000|2021-09-06 12:52:40|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.6|1077.4|858
1630932770000|2021-09-06 12:52:50|1077.8|1077.4|1077.8|1077.6|1078|1077.6|1077.8|1077.4|600
1630932780000|2021-09-06 12:53:00|1078|1077.8|1078|1077.6|1078|1077.8|1078|1077.6|506
1630932800000|2021-09-06 12:53:20|1078.2|1077.8|1078.2|1078|1078.2|1078|1078|1077.8|5231
1630932810000|2021-09-06 12:53:30|1078.4|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|600
1630932830000|2021-09-06 12:53:50|1078.2||1078.4||1078.4||1078.2||0
1630932840000|2021-09-06 12:54:00|1078.2||1078.4||1078.4||1078.2||0
1630932850000|2021-09-06 12:54:10|1078.2||1078.4||1078.4||1078.2||0
1630932860000|2021-09-06 12:54:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|0
1630932870000|2021-09-06 12:54:30|1078.4||1078.6||1078.6||1078.4||1801
1630932880000|2021-09-06 12:54:40|1078.4||1078.4||1078.4||1078.4||0
1630932890000|2021-09-06 12:54:50|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|1114
1630932900000|2021-09-06 12:55:00|1078.4||1078.6||1078.6||1078.4||0
1630932910000|2021-09-06 12:55:10|1078.4|1078|1078.4|1078|1078.4|1078|1078.2|1078|2818
1630932950000|2021-09-06 12:55:50||1078.2||1078.2||1078.2||1078.2|0
1630932980000|2021-09-06 12:56:20|1078.6||1078.4||1078.6||1078.4||725
1630932990000|2021-09-06 12:56:30|1078.2|1078|1078.2|1078|1078.4|1078|1078.2|1078|3050
1630933010000|2021-09-06 12:56:50|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.8|689
1630933030000|2021-09-06 12:57:10|1078.4|1078|1078|1077.8|1078.4|1078|1078|1077.8|1253
1630933060000|2021-09-06 12:57:40|1077.8|1077.6|1078|1077.6|1078|1077.8|1077.8|1077.6|4756
1630933070000|2021-09-06 12:57:50||1077.8||1077.8||1077.8||1077.8|0
1630933080000|2021-09-06 12:58:00|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|0
1630933180000|2021-09-06 12:59:40|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077|9529
1630933190000|2021-09-06 12:59:50|1077.4|1077.4|1077.4|1077|1077.4|1077.4|1077.4|1077|2
1630933200000|2021-09-06 13:00:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|1691
1630933210000|2021-09-06 13:00:10||1077.6||1077.4||1077.6||1077.4|0
1630933220000|2021-09-06 13:00:20||1077.6||1077.6||1077.6||1077.6|0
1630933230000|2021-09-06 13:00:30|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|726
1630933240000|2021-09-06 13:00:40||1077.6||1077.6||1077.6||1077.4|0
1630933260000|2021-09-06 13:01:00||1077.4||1077.4||1077.4||1077.4|0
1630933270000|2021-09-06 13:01:10|1077.6|1077.2|1077.4|1076.8|1077.6|1077.2|1077.4|1076.8|1185
1630933280000|2021-09-06 13:01:20|1077.2|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|0
1630933300000|2021-09-06 13:01:40||1077||1077||1077||1077|0
1630933320000|2021-09-06 13:02:00|1077.4||1077.4||1077.4||1077.2||0
1630933340000|2021-09-06 13:02:20||1077.2||1077.2||1077.2||1077.2|0
1630933350000|2021-09-06 13:02:30||1077||1077||1077||1077|154
1630933360000|2021-09-06 13:02:40||1077.2||1077||1077.2||1077|0
1630933390000|2021-09-06 13:03:10||1077.2||1077||1077.2||1077|0
1630933440000|2021-09-06 13:04:00|1077.6|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077.2|1584
1630933450000|2021-09-06 13:04:10|1077.6|1077.4|1077.6|1077.4|1077.6|1077.4|1077.6|1077.4|727
1630933480000|2021-09-06 13:04:40|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|2
1630933490000|2021-09-06 13:04:50|1077.8|1077.8|1077.8|1077.4|1077.8|1077.8|1077.6|1077.4|44
1630933500000|2021-09-06 13:05:00|1077.6||1077.8||1077.8||1077.6||0
1630933510000|2021-09-06 13:05:10|1077.6||1077.6||1077.6||1077.6||200
1630933520000|2021-09-06 13:05:20|1077.8||1077.6||1077.8||1077.6||364
1630933530000|2021-09-06 13:05:30||1077.2||1077.2||1077.4||1077.2|897
1630933540000|2021-09-06 13:05:40|1077.4|1077.4|1077.4|1077.2|1077.6|1077.4|1077.4|1077.2|27
1630933550000|2021-09-06 13:05:50|1077.6||1077.6||1077.6||1077.6||66
1630933560000|2021-09-06 13:06:00||1077.4||1077.4||1077.4||1077.4|0
1630933570000|2021-09-06 13:06:10|1077.8|1077.6|1077.8|1077.6|1078|1077.6|1077.8|1077.6|390
1630933600000|2021-09-06 13:06:40|||||||||1129
1630933620000|2021-09-06 13:07:00|1078||1078||1078||1078||115
1630933640000|2021-09-06 13:07:20|1077.8||1078||1078||1077.8||376
1630933650000|2021-09-06 13:07:30|||||||||361
1630933690000|2021-09-06 13:08:10||1077.8||1077.6||1077.8||1077.6|0
1630933700000|2021-09-06 13:08:20|||||||||314
1630933720000|2021-09-06 13:08:40|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|3265
1630933730000|2021-09-06 13:08:50|1077.4||1077.4||1077.6||1077.4||0
1630933750000|2021-09-06 13:09:10|1077.6|1077.4|1077.6|1077.4|1077.8|1077.4|1077.6|1077.2|725
1630933770000|2021-09-06 13:09:30|||||||||466
1630933780000|2021-09-06 13:09:40||1077.2||1077.4||1077.4||1077.2|0
1630933800000|2021-09-06 13:10:00|||||||||367
1630933810000|2021-09-06 13:10:10|1077.8|1077.6|1077.8|1077.6|1078|1077.8|1077.8|1077.4|760
1630933820000|2021-09-06 13:10:20|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|1727
1630933830000|2021-09-06 13:10:30|1077.6||1077.8||1077.8||1077.6||0
1630933850000|2021-09-06 13:10:50||1077.6||1077.4||1077.6||1077.4|0
1630933860000|2021-09-06 13:11:00||1077.6||1077.4||1077.6||1077.4|388
1630933870000|2021-09-06 13:11:10|1077.6|1077.6|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|0
1630933880000|2021-09-06 13:11:20|1077.6||1077.6||1077.8||1077.6||50
1630933900000|2021-09-06 13:11:40|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|1461
1630933910000|2021-09-06 13:11:50|1077.4||1077.4||1077.4||1077.4||0
1630933940000|2021-09-06 13:12:20|1077.2|1077|1077.2|1077|1077.4|1077.2|1077.2|1077|2068
1630933950000|2021-09-06 13:12:30|||||||||76
1630933970000|2021-09-06 13:12:50|||||||||281
1630934020000|2021-09-06 13:13:40|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.4|1077|1037
1630934030000|2021-09-06 13:13:50||1077.2||1077||1077.2||1077|0
1630934040000|2021-09-06 13:14:00|1077.2|1077.2|1077.4|1077.2|1077.4|1077.2|1077.2|1077|960
1630934050000|2021-09-06 13:14:10||1077||1077.2||1077.2||1077|0
1630934060000|2021-09-06 13:14:20||1077||1077||1077||1077|323
1630934070000|2021-09-06 13:14:30|1077.2||1077.2||1077.4||1077.2||0
1630934080000|2021-09-06 13:14:40|1077.4|1077.2|1077.2|1077|1077.4|1077.2|1077.2|1077|2675
1630934090000|2021-09-06 13:14:50|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|1077.2|1077|3297
1630934100000|2021-09-06 13:15:00||1077||1077.2||1077.2||1077|337
1630934180000|2021-09-06 13:16:20|1077.6|1077.4|1078|1077.6|1078|1077.6|1077.6|1077.4|2416
1630934190000|2021-09-06 13:16:30|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|2300
1630934200000|2021-09-06 13:16:40|1077.6||1077.6||1077.6||1077.6||0
1630934210000|2021-09-06 13:16:50|1077.8||1077.8||1077.8||1077.8||0
1630934220000|2021-09-06 13:17:00|1077.6|1077.6|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|1420
1630934230000|2021-09-06 13:17:10|1077.6||1077.6||1077.6||1077.6||0
1630934240000|2021-09-06 13:17:20|1077.8||1077.8||1077.8||1077.8||0
1630934270000|2021-09-06 13:17:50|1077.6||1077.8||1077.8||1077.6||0
1630934280000|2021-09-06 13:18:00|||||||||283
1630934300000|2021-09-06 13:18:20||1077.6||1077.4||1077.6||1077.4|500
1630934310000|2021-09-06 13:18:30|1077.6||1077.6||1077.8||1077.6||0
1630934340000|2021-09-06 13:19:00|1077.8||1077.6||1077.8||1077.6||0
1630934360000|2021-09-06 13:19:20|1077.8||1077.6||1077.8||1077.6||903
1630934370000|2021-09-06 13:19:30|1077.8||1077.6||1077.8||1077.6||0
1630934400000|2021-09-06 13:20:00|||||||||346
1630934410000|2021-09-06 13:20:10|1077.8||1077.8||1077.8||1077.6||0
1630934420000|2021-09-06 13:20:20|1077.6|1077.6|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|1120
1630934430000|2021-09-06 13:20:30|||||||||349
1630934440000|2021-09-06 13:20:40|1078|1077.6|1078|1077.6|1078|1077.8|1078|1077.4|1169
1630934450000|2021-09-06 13:20:50|1077.8||1078||1078||1077.8||0
1630934500000|2021-09-06 13:21:40|1077.8||1077.8||1077.8||1077.8||266
1630934510000|2021-09-06 13:21:50|1078|1077.8|1077.8|1077.6|1078|1077.8|1077.8|1077.6|1360
1630934530000|2021-09-06 13:22:10|1077.6|1077.4|1077.6|1077.4|1077.6|1077.4|1077.4|1077.2|5837
1630934550000|2021-09-06 13:22:30|1077.4|1077.2|1077.6|1077.4|1077.6|1077.4|1077.4|1077.2|575
1630934560000|2021-09-06 13:22:40|1077.4|1077.2|1077.2|1077|1077.4|1077.2|1077|1076.8|4542
1630934570000|2021-09-06 13:22:50|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.2|1077|19
1630934580000|2021-09-06 13:23:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|72
1630934600000|2021-09-06 13:23:20|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1630934610000|2021-09-06 13:23:30|1078|1077.6|1077.8|1077.6|1078|1077.6|1077.8|1077.6|0
1630934620000|2021-09-06 13:23:40|1078||1078||1078||1078||0
1630934630000|2021-09-06 13:23:50|1078.2|1077.8|1078|1077.8|1078.4|1078|1078|1077.6|6779
1630934650000|2021-09-06 13:24:10|1078.2|1077.6|1078|1077.6|1078.2|1077.6|1078|1077.6|2055
1630934670000|2021-09-06 13:24:30|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1630934680000|2021-09-06 13:24:40|1078|1078|1078.2|1078|1078.2|1078|1078|1077.8|10
1630934690000|2021-09-06 13:24:50|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|1046
1630934700000|2021-09-06 13:25:00||1078.2||1078.2||1078.2||1078.2|300
1630934710000|2021-09-06 13:25:10|1078.6|1078.4|1078.4|1078.2|1078.6|1078.4|1078.4|1078.2|200
1630934720000|2021-09-06 13:25:20|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|2
1630934730000|2021-09-06 13:25:30||1078.4||1078.2||1078.4||1078.2|0
1630934740000|2021-09-06 13:25:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|3076
1630934770000|2021-09-06 13:26:10|||||||||363
1630934780000|2021-09-06 13:26:20|1079|1078.6|1079|1078.8|1079.2|1079|1079|1078.6|16236
1630934790000|2021-09-06 13:26:30|1079.2|1078.6|1079|1078.6|1079.2|1078.8|1079|1078.6|500
1630934800000|2021-09-06 13:26:40|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|5009
1630934810000|2021-09-06 13:26:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|7405
1630934820000|2021-09-06 13:27:00|1079|1078.6|1078.8|1078.6|1079.2|1079|1078.8|1078.4|23152
1630934830000|2021-09-06 13:27:10||1078.4||1078.4||1078.4||1078.4|1352
1630934860000|2021-09-06 13:27:40|1078.6|1078.6|1078.8|1078.6|1079|1078.6|1078.6|1078.4|11293
1630934870000|2021-09-06 13:27:50||1078.4||1078.4||1078.4||1078.4|0
1630934880000|2021-09-06 13:28:00|1079|1078.6|1079|1078.8|1079|1078.8|1079|1078.4|1108
1630934910000|2021-09-06 13:28:30|1079.2|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|1997
1630934920000|2021-09-06 13:28:40|1079.4|1079|1079|1078.6|1079.4|1079|1078.8|1078.6|4197
1630934940000|2021-09-06 13:29:00|1078.8||1079||1079||1078.8||0
1630934950000|2021-09-06 13:29:10|1078.8||1079||1079||1078.8||0
1630934980000|2021-09-06 13:29:40|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.6|485
1630934990000|2021-09-06 13:29:50|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1630935000000|2021-09-06 13:30:00|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|341
1630935010000|2021-09-06 13:30:10|1079|1079|1079.4|1079|1079.4|1079|1079|1078.8|415
1630935020000|2021-09-06 13:30:20|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|778
1630935030000|2021-09-06 13:30:30||1078.8||1078.6||1078.8||1078.6|0
1630935040000|2021-09-06 13:30:40||1078.8||1078.6||1078.8||1078.6|357
1630935050000|2021-09-06 13:30:50|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|500
1630935060000|2021-09-06 13:31:00||1079.2||1079||1079.2||1079|0
1630935070000|2021-09-06 13:31:10||1079.2||1079||1079.2||1079|604
1630935080000|2021-09-06 13:31:20|1079.2||1079.2||1079.2||1079.2||398
1630935090000|2021-09-06 13:31:30|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.4|1079|2368
1630935100000|2021-09-06 13:31:40||1079.2||1079.2||1079.2||1079|404
1630935110000|2021-09-06 13:31:50|1079.6|1079.4|1079.6|1079.4|1079.6|1079.4|1079.6|1079.2|660
1630935120000|2021-09-06 13:32:00|1079.4|1079.2|1079.6|1079.4|1079.6|1079.4|1079.4|1079.2|1092
1630935130000|2021-09-06 13:32:10|||||||||559
1630935140000|2021-09-06 13:32:20|1079.4|1079.2|1079.2|1079|1079.6|1079.4|1079.2|1079|2237
1630935150000|2021-09-06 13:32:30|1079.4||1079.4||1079.4||1079.4||0
1630935160000|2021-09-06 13:32:40||1079.2||1079||1079.2||1079|0
1630935170000|2021-09-06 13:32:50|1079.2|1078.8|1079.4|1079|1079.4|1079|1079|1078.8|2210
1630935180000|2021-09-06 13:33:00|1079.2|1078.8|1079.6|1079|1079.6|1079|1079.2|1078.8|1576
1630935190000|2021-09-06 13:33:10|1079.4||1079.4||1079.4||1079.2||2500
1630935200000|2021-09-06 13:33:20||1079.2||1079||1079.2||1079|0
1630935210000|2021-09-06 13:33:30|1079.2||1079.2||1079.2||1079.2||433
1630935230000|2021-09-06 13:33:50|1079.4|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079|39
1630935250000|2021-09-06 13:34:10|1079.6|1079.4|1079.4|1079.2|1079.6|1079.4|1079.4|1079.2|484
1630935260000|2021-09-06 13:34:20|1079.2|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|1275
1630935280000|2021-09-06 13:34:40|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1078.8|933
1630935290000|2021-09-06 13:34:50|1079|1078.8|1078.8|1078.6|1079|1078.8|1078.8|1078.6|2767
1630935300000|2021-09-06 13:35:00|1078.6|1078.4|1078.6|1078.4|1078.6|1078.4|1078.6|1078.4|6972
1630935310000|2021-09-06 13:35:10|1078.8||1078.8||1078.8||1078.8||1093
1630935330000|2021-09-06 13:35:30|1078.6|1078.6|1078.6|1078.4|1078.8|1078.6|1078.6|1078.4|1235
1630935340000|2021-09-06 13:35:40|1078.4|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078.2|1946
1630935390000|2021-09-06 13:36:30|1078.2|1078|1078|1077.8|1078.2|1078|1078|1077.8|1945
1630935400000|2021-09-06 13:36:40|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1078|1966
1630935410000|2021-09-06 13:36:50|1078.2||1078.2||1078.4||1078.2||0
1630935420000|2021-09-06 13:37:00|1078.4||1078.4||1078.4||1078.4||0
1630935430000|2021-09-06 13:37:10|1078.2|1077.8|1078.6|1078.2|1078.6|1078.4|1078|1077.8|4575
1630935440000|2021-09-06 13:37:20|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.4|1078|4420
1630935450000|2021-09-06 13:37:30|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1630935460000|2021-09-06 13:37:40|1078||1078||1078||1078||0
1630935470000|2021-09-06 13:37:50|1078.2||1078||1078.2||1078||495
1630935480000|2021-09-06 13:38:00|1078.2||1078||1078.2||1078||6
1630935490000|2021-09-06 13:38:10|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|815
1630935520000|2021-09-06 13:38:40|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.8|2
1630935530000|2021-09-06 13:38:50|1078.4|1078|1078.2|1078|1078.4|1078|1078.2|1077.8|1556
1630935600000|2021-09-06 13:40:00|1078.4|1078.2|1078.8|1078.4|1078.8|1078.6|1078.2|1078|327
1630935620000|2021-09-06 13:40:20|1079|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.6|0
1630935630000|2021-09-06 13:40:30|1079|1078.8|1079|1078.8|1079|1078.8|1078.8|1078.6|469
1630935640000|2021-09-06 13:40:40|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|709
1630935660000|2021-09-06 13:41:00|1079.2|1078.8|1079.2|1079|1079.2|1079|1079.2|1078.8|768
1630935670000|2021-09-06 13:41:10|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|707
1630935680000|2021-09-06 13:41:20|1079||1079.2||1079.2||1079||0
1630935710000|2021-09-06 13:41:50|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1079|0
1630935720000|2021-09-06 13:42:00|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079|1078.8|3169
1630935730000|2021-09-06 13:42:10|1079||1079||1079||1079||0
1630935740000|2021-09-06 13:42:20|1079.2|1079|1079.2|1079|1079.2|1079|1079|1079|0
1630935760000|2021-09-06 13:42:40|1079|1078.8|1079|1078.8|1079.2|1079|1079|1078.8|2076
1630935770000|2021-09-06 13:42:50|1079.2||1079.2||1079.2||1079||0
1630935780000|2021-09-06 13:43:00|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|472
1630935790000|2021-09-06 13:43:10|1078.6|1078.2|1078.6|1078.2|1078.8|1078.2|1078.6|1078.2|1419
1630935800000|2021-09-06 13:43:20|1078.4||1078.6||1078.6||1078.4||1309
1630935810000|2021-09-06 13:43:30|1078.4|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|1610
1630935840000|2021-09-06 13:44:00||1078.4||1078.4||1078.4||1078.4|550
1630935860000|2021-09-06 13:44:20|1078.8|1078.6|1079|1078.8|1079|1078.8|1078.8|1078.6|329
1630935870000|2021-09-06 13:44:30|1078.8|1078.6|1079|1078.8|1079.2|1078.8|1078.8|1078.6|616
1630935880000|2021-09-06 13:44:40|1079.2|1078.6|1079.2|1078.8|1079.4|1078.8|1079|1078.6|0
1630935890000|2021-09-06 13:44:50|1079|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|500
1630935910000|2021-09-06 13:45:10|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1079|399
1630935920000|2021-09-06 13:45:20|1079.4||1079.2||1079.4||1079.2||0
1630935930000|2021-09-06 13:45:30|1079.4||1079.4||1079.4||1079.2||355
1630935940000|2021-09-06 13:45:40|1079.2||1079.2||1079.2||1079.2||351
1630935950000|2021-09-06 13:45:50|1079.4||1079.2||1079.4||1079.2||0
1630935960000|2021-09-06 13:46:00|1079|1078.8|1079|1078.8|1079.2|1078.8|1078.8|1078.4|3910
1630935970000|2021-09-06 13:46:10|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|3518
1630935980000|2021-09-06 13:46:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1630936000000|2021-09-06 13:46:40|1079|1078.6|1078.8|1078.4|1079|1078.8|1078.6|1078.2|9999
1630936010000|2021-09-06 13:46:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|0
1630936020000|2021-09-06 13:47:00||1078.4||1078.4||1078.4||1078.2|945
1630936030000|2021-09-06 13:47:10|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|696
1630936040000|2021-09-06 13:47:20|1078.6|1078.6|1078.4|1078.2|1078.6|1078.6|1078.4|1078.2|2703
1630936050000|2021-09-06 13:47:30|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1078|2070
1630936070000|2021-09-06 13:47:50|1078.2||1078.4||1078.4||1078.2||0
1630936080000|2021-09-06 13:48:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|132
1630936110000|2021-09-06 13:48:30|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1630936140000|2021-09-06 13:49:00|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|0
1630936150000|2021-09-06 13:49:10|1078.6|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.6|612
1630936160000|2021-09-06 13:49:20|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|506
1630936170000|2021-09-06 13:49:30|1079.2|1078.4|1079.2|1078.8|1079.2|1078.8|1079.2|1078.4|0
1630936180000|2021-09-06 13:49:40||1079||1078.8||1079||1078.8|312
1630936190000|2021-09-06 13:49:50|1079||1079.2||1079.2||1079||0
1630936200000|2021-09-06 13:50:00|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|1858
1630936210000|2021-09-06 13:50:10|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|0
1630936220000|2021-09-06 13:50:20|1079.4|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|1931
1630936230000|2021-09-06 13:50:30|1079||1079||1079.2||1079||0
1630936240000|2021-09-06 13:50:40|||||||||353
1630936250000|2021-09-06 13:50:50|1079.2||1079.2||1079.2||1079.2||2824
1630936260000|2021-09-06 13:51:00|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|500
1630936270000|2021-09-06 13:51:10|1079.4|1079|1079.4|1079.2|1079.4|1079.2|1079.2|1078.8|383
1630936280000|2021-09-06 13:51:20||1079||1079||1079.2||1079|884
1630936290000|2021-09-06 13:51:30||1079.2||1079.2||1079.2||1079.2|0
1630936300000|2021-09-06 13:51:40|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|2557
1630936310000|2021-09-06 13:51:50|1079.4||1079.6||1079.6||1079.4||0
1630936320000|2021-09-06 13:52:00|1079.4|1078.8|1079.4|1079.2|1079.6|1079.2|1079|1078.8|32995
1630936340000|2021-09-06 13:52:20|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|4641
1630936350000|2021-09-06 13:52:30|1079.4|1078.8|1079.4|1079.2|1079.6|1079.2|1079|1078.8|15617
1630936360000|2021-09-06 13:52:40|1079.2|1079|1079.4|1079|1079.4|1079|1079.2|1079|477
1630936370000|2021-09-06 13:52:50|1079.2||1079.4||1079.4||1079.2||0
1630936380000|2021-09-06 13:53:00|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079|1078.8|2782
1630936400000|2021-09-06 13:53:20|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1630936410000|2021-09-06 13:53:30|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|26
1630936420000|2021-09-06 13:53:40|1079.2||1079.4||1079.4||1079.2||0
1630936430000|2021-09-06 13:53:50|1079.2||1079.2||1079.4||1079.2||0
1630936440000|2021-09-06 13:54:00|1079|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.8|2418
1630936450000|2021-09-06 13:54:10|1079.2|1079|1079.2|1079|1079.2|1079|1079.2|1079|2
1630936460000|2021-09-06 13:54:20|1079.4|1079.2|1079.2|1079|1079.4|1079.2|1079.2|1079|1859
1630936470000|2021-09-06 13:54:30|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|1707
1630936480000|2021-09-06 13:54:40|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1630936490000|2021-09-06 13:54:50|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.4|1079.2|8438
1630936500000|2021-09-06 13:55:00|1079.8|1079.4|1080.2|1080|1080.2|1080|1079.6|1079.4|6936
1630936510000|2021-09-06 13:55:10|1080.4|1080.2|1081|1080.6|1081|1080.8|1080.4|1080.2|11421
1630936530000|2021-09-06 13:55:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|9277
1630936540000|2021-09-06 13:55:40|1081||1080.8||1081||1080.8||0
1630936550000|2021-09-06 13:55:50|1080.6|1080.6|1081|1080.6|1081|1080.6|1080.6|1080.6|0
1630936560000|2021-09-06 13:56:00|1080.8|1080.4|1080.8|1080.4|1081|1080.4|1080.8|1080.4|1218
1630936570000|2021-09-06 13:56:10||1080.6||1080.6||1080.6||1080.6|0
1630936580000|2021-09-06 13:56:20|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|5625
1630936590000|2021-09-06 13:56:30|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|0
1630936600000|2021-09-06 13:56:40|1080.8|1080.6|1080.8|1080.6|1081|1080.8|1080.8|1080.4|2758
1630936610000|2021-09-06 13:56:50||1080.4||1080.4||1080.4||1080.4|1384
1630936620000|2021-09-06 13:57:00|1080.6||1080.6||1080.6||1080.6||9
1630936630000|2021-09-06 13:57:10|1080.8||1080.8||1081||1080.8||2315
1630936640000|2021-09-06 13:57:20|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1630936650000|2021-09-06 13:57:30||1080.2||1080.2||1080.2||1080.2|0
1630936660000|2021-09-06 13:57:40|1080.6||1080.6||1080.6||1080.6||0
1630936670000|2021-09-06 13:57:50||1080.4||1080.4||1080.4||1080.4|500
1630936710000|2021-09-06 13:58:30|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1080|3845
1630936720000|2021-09-06 13:58:40|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|1174
1630936740000|2021-09-06 13:59:00|1079.8|1079.8|1080|1079.8|1080|1079.8|1079.8|1079.6|622
1630936760000|2021-09-06 13:59:20|||||||||12
1630936780000|2021-09-06 13:59:40|1079.8|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.6|986
1630936790000|2021-09-06 13:59:50|1079.4|1079.2|1080|1079.8|1080|1079.8|1079.4|1079.2|7465
1630936800000|2021-09-06 14:00:00|1080.2|1080|1080.4|1080.2|1080.4|1080.2|1080.2|1080|2156
1630936820000|2021-09-06 14:00:20|1080.6||1080.6||1080.6||1080.6||1873
1630936830000|2021-09-06 14:00:30|1080.4||1080.4||1080.6||1080.4||0
1630936850000|2021-09-06 14:00:50|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|74
1630936860000|2021-09-06 14:01:00|1080.8|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|0
1630936870000|2021-09-06 14:01:10|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|0
1630936880000|2021-09-06 14:01:20|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|1335
1630936890000|2021-09-06 14:01:30|1080.8|1081|1081.4|1081|1081.6|1081.4|1080.8|1080.6|29436
1630936900000|2021-09-06 14:01:40|1081.6|1081.2|1081.8|1081.6|1082|1081.6|1081.4|1081.2|1401
1630936910000|2021-09-06 14:01:50|1082||1082||1082||1081.8||0
1630936920000|2021-09-06 14:02:00|1081.8||1081.8||1081.8||1081.8||365
1630936940000|2021-09-06 14:02:20|1082||1081.8||1082||1081.8||480
1630936950000|2021-09-06 14:02:30|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|3719
1630936960000|2021-09-06 14:02:40|1081.6|1081.2|1081.4|1081.2|1081.8|1081.6|1081.4|1081|25175
1630936970000|2021-09-06 14:02:50|1081.6|1081|1081.2|1081|1081.6|1081|1081.2|1081|4217
1630936980000|2021-09-06 14:03:00|1081.4||1081.4||1081.4||1081.2||502
1630936990000|2021-09-06 14:03:10||1081.2||1081||1081.2||1081|0
1630937010000|2021-09-06 14:03:30|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.8|1080.6|7261
1630937020000|2021-09-06 14:03:40|1080.8||1080.8||1080.8||1080.8||0
1630937030000|2021-09-06 14:03:50|1081||1081||1081||1081||300
1630937040000|2021-09-06 14:04:00|1080.8||1081||1081||1080.8||0
1630937050000|2021-09-06 14:04:10|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|8000
1630937060000|2021-09-06 14:04:20||1080.4||1080.2||1080.4||1080.2|0
1630937070000|2021-09-06 14:04:30|1080.4|1080.4|1080.4|1080|1080.4|1080.4|1080.4|1080|24
1630937080000|2021-09-06 14:04:40|1080.2||1080.4||1080.4||1080.2||0
1630937090000|2021-09-06 14:04:50|1080.2||1080.4||1080.4||1080.2||0
1630937120000|2021-09-06 14:05:20|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|819
1630937130000|2021-09-06 14:05:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|0
1630937150000|2021-09-06 14:05:50||1080.4||1080.4||1080.4||1080.2|382
1630937160000|2021-09-06 14:06:00|1080.8|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|74
1630937170000|2021-09-06 14:06:10|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1630937180000|2021-09-06 14:06:20||1080.8||1080.6||1080.8||1080.6|382
1630937190000|2021-09-06 14:06:30|1081.2|1081|1081.8|1081.4|1082|1081.6|1081.2|1081|26499
1630937200000|2021-09-06 14:06:40|||||||||367
1630937220000|2021-09-06 14:07:00|1081.6|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|2549
1630937230000|2021-09-06 14:07:10|1081.6|1081.6|1081.6|1081.4|1081.8|1081.6|1081.4|1081.2|3690
1630937240000|2021-09-06 14:07:20|1081.4|1081.2|1081.6|1081.2|1081.6|1081.4|1081.2|1081|4034
1630937250000|2021-09-06 14:07:30|1081.8|1081.4|1081.6|1081.4|1081.8|1081.6|1081.6|1081.4|1811
1630937260000|2021-09-06 14:07:40|1081.4|1081.2|1081.8|1081.4|1081.8|1081.4|1081.4|1081.2|5003
1630937270000|2021-09-06 14:07:50|1081.6|1081.6|1081.8|1081.4|1081.8|1081.6|1081.4|1081.2|10000
1630937280000|2021-09-06 14:08:00|1082|1081.6|1081.8|1081.6|1082|1081.6|1081.8|1081.6|410
1630937290000|2021-09-06 14:08:10||1081.4||1081.4||1081.4||1081.4|1304
1630937300000|2021-09-06 14:08:20|1081.6||1081.6||1081.6||1081.6||0
1630937330000|2021-09-06 14:08:50|1081.8|1081.6|1081.8|1081.6|1082|1081.6|1081.8|1081.4|1500
1630937340000|2021-09-06 14:09:00|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|1330
1630937360000|2021-09-06 14:09:20||1081.6||1081.6||1081.6||1081.6|397
1630937370000|2021-09-06 14:09:30|1082||1081.8||1082||1081.8||0
1630937380000|2021-09-06 14:09:40|1082||1082||1082||1082||500
1630937390000|2021-09-06 14:09:50|1082.2|1082|1082.2|1081.8|1082.2|1082|1082.2|1081.8|19702
1630937400000|2021-09-06 14:10:00|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|285
1630937420000|2021-09-06 14:10:20|1081.8|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.6|900
1630937440000|2021-09-06 14:10:40||1081.8||1081.6||1081.8||1081.6|0
1630937470000|2021-09-06 14:11:10|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|1768
1630937480000|2021-09-06 14:11:20|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|4420
1630937490000|2021-09-06 14:11:30|1081.4||1081.4||1081.4||1081.4||0
1630937500000|2021-09-06 14:11:40|1081.6||1081.6||1081.6||1081.6||1190
1630937510000|2021-09-06 14:11:50||1081.4||1081.4||1081.4||1081.4|400
1630937550000|2021-09-06 14:12:30|1081.8|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.6|3916
1630937560000|2021-09-06 14:12:40|1082|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|298
1630937570000|2021-09-06 14:12:50|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1630937580000|2021-09-06 14:13:00|1082|1081.6|1082|1081.6|1082|1081.8|1082|1081.6|19
1630937590000|2021-09-06 14:13:10|1081.8||1082||1082||1081.8||0
1630937600000|2021-09-06 14:13:20|1081.8||1082||1082||1081.8||0
1630937610000|2021-09-06 14:13:30|1081.8|1081.8|1081.8|1081.6|1082|1081.8|1081.8|1081.6|1458
1630937620000|2021-09-06 14:13:40|1081.6|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|2005
1630937630000|2021-09-06 14:13:50|1081.8||1081.6||1081.8||1081.6||4273
1630937640000|2021-09-06 14:14:00||1081.2||1081.4||1081.4||1081.2|1208
1630937680000|2021-09-06 14:14:40|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|360
1630937710000|2021-09-06 14:15:10|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|703
1630937750000|2021-09-06 14:15:50||1081.4||1081.2||1081.4||1081.2|0
1630937760000|2021-09-06 14:16:00|1081.8|1081.4|1081.6|1081.4|1081.8|1081.6|1081.6|1081.4|1201
1630937770000|2021-09-06 14:16:10|1081.8||1081.6||1081.8||1081.6||13
1630937780000|2021-09-06 14:16:20|1081.8||1081.8||1081.8||1081.8||3
1630937810000|2021-09-06 14:16:50||1081.6||1081.4||1081.6||1081.4|352
1630937830000|2021-09-06 14:17:10|||||||||375
1630937860000|2021-09-06 14:17:40||1081.6||1081.6||1081.6||1081.6|374
1630937890000|2021-09-06 14:18:10|1081.6|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|923
1630937910000|2021-09-06 14:18:30||1081.2||1081.4||1081.4||1081.2|854
1630937920000|2021-09-06 14:18:40|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|3282
1630937950000|2021-09-06 14:19:10|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|871
1630937970000|2021-09-06 14:19:30|1081.4|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081.2|73
1630937980000|2021-09-06 14:19:40|1081.6|1081|1081.4|1081|1081.6|1081.2|1081.2|1081|2556
1630938000000|2021-09-06 14:20:00||1081.2||1081||1081.2||1081|0
1630938010000|2021-09-06 14:20:10|1081.2|1080.8|1081.4|1081.2|1081.4|1081.2|1081|1080.8|44907
1630938040000|2021-09-06 14:20:40|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|2903
1630938050000|2021-09-06 14:20:50|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|14132
1630938060000|2021-09-06 14:21:00|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|6000
1630938070000|2021-09-06 14:21:10|1081.4|1081.2|1081.4|1081.2|1081.4|1081.4|1081.4|1081.2|1820
1630938090000|2021-09-06 14:21:30|||||||||1062
1630938100000|2021-09-06 14:21:40|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|2563
1630938130000|2021-09-06 14:22:10||1081.6||1081.4||1081.6||1081.4|0
1630938140000|2021-09-06 14:22:20|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081.2|1460
1630938150000|2021-09-06 14:22:30|1081.6||1081.6||1081.6||1081.6||995
1630938180000|2021-09-06 14:23:00||1081.4||1081.4||1081.4||1081.2|0
1630938190000|2021-09-06 14:23:10|1081.8|1081.2|1082|1081.8|1082.2|1081.8|1081.8|1081.2|4396
1630938200000|2021-09-06 14:23:20|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|1099
1630938220000|2021-09-06 14:23:40|1082|1081.6|1082|1081.8|1082|1081.8|1082|1081.6|0
1630938230000|2021-09-06 14:23:50|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|1129
1630938250000|2021-09-06 14:24:10|||||||||400
1630938260000|2021-09-06 14:24:20||1081.8||1081.8||1081.8||1081.8|0
1630938270000|2021-09-06 14:24:30|1081.8|1081.6|1081.8|1081.6|1082|1081.6|1081.8|1081.6|1741
1630938300000|2021-09-06 14:25:00|1082|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.8|3663
1630938310000|2021-09-06 14:25:10|1082|1082|1082.2|1081.8|1082.2|1082|1082|1081.8|0
1630938340000|2021-09-06 14:25:40||1082||1082||1082||1081.8|509
1630938350000|2021-09-06 14:25:50||1081.8||1081.8||1081.8||1081.8|794
1630938360000|2021-09-06 14:26:00||1082||1081.8||1082||1081.8|2746
1630938390000|2021-09-06 14:26:30|1082.6|1082.4|1083|1082.8|1083|1082.8|1082.2|1082|87404
1630938400000|2021-09-06 14:26:40|1082.8|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.6|28397
1630938410000|2021-09-06 14:26:50|||||||||574
1630938420000|2021-09-06 14:27:00|1083|1082.8|1083|1082.8|1083|1082.8|1083|1082.6|1002
1630938430000|2021-09-06 14:27:10|1083.2|1083|1083.4|1083.2|1083.4|1083.2|1083.2|1083|5585
1630938450000|2021-09-06 14:27:30|1083.6|1083.4|1083.4|1083.2|1083.6|1083.4|1083.4|1083.2|13038
1630938480000|2021-09-06 14:28:00|1083.2|1083|1083.4|1083|1083.4|1083.2|1083.2|1083|9456
1630938490000|2021-09-06 14:28:10||1083.2||1083.2||1083.2||1083.2|0
1630938500000|2021-09-06 14:28:20|1083.2|1083|1083.4|1083|1083.4|1083|1083.2|1083|5484
1630938510000|2021-09-06 14:28:30|1083.2|1083.2|1083.2|1083|1083.2|1083.2|1083.2|1083|28
1630938520000|2021-09-06 14:28:40|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1082.8|1082.6|8168
1630938530000|2021-09-06 14:28:50|1083|1083|1083.2|1082.8|1083.2|1083|1083|1082.8|3052
1630938560000|2021-09-06 14:29:20|1083.4|1083|1083.2|1083|1083.4|1083.2|1083.2|1082.8|14679
1630938590000|2021-09-06 14:29:50|1083.4|1082.8|1083.2|1082.8|1083.4|1082.8|1083.2|1082.8|1610
1630938600000|2021-09-06 14:30:00|1083|1083|1083.2|1082.8|1083.2|1083|1083|1082.8|500
1630938610000|2021-09-06 14:30:10|1083.4|1083|1083.4|1083.2|1083.4|1083.2|1083.4|1083|2199
1630938620000|2021-09-06 14:30:20|1083.2|1083|1083.4|1083.2|1083.4|1083.2|1083.2|1083|2695
1630938630000|2021-09-06 14:30:30|1083.2|1083|1083|1082.8|1083.4|1083|1083|1082.6|8807
1630938640000|2021-09-06 14:30:40|1083.2|1083|1083.2|1083|1083.2|1083|1083.2|1083|30029
1630938650000|2021-09-06 14:30:50|||||||||2698
1630938660000|2021-09-06 14:31:00|1083.4|1083.2|1083.4|1083|1083.4|1083.2|1083.2|1083|1726
1630938670000|2021-09-06 14:31:10|||||||||450
1630938680000|2021-09-06 14:31:20|1083.6|1083.2|1083.6|1083.4|1083.6|1083.4|1083.6|1083|13927
1630938740000|2021-09-06 14:32:20|1083.4|1083.2|1083.4|1083|1083.4|1083.2|1083.4|1083|3405
1630938770000|2021-09-06 14:32:50|1083.2|1082.8|1083.2|1083|1083.2|1083|1083|1082.6|30506
1630938790000|2021-09-06 14:33:10|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|1083.4|1083|732
1630938810000|2021-09-06 14:33:30|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|1518
1630938840000|2021-09-06 14:34:00||1083.4||1083.4||1083.4||1083.4|0
1630938850000|2021-09-06 14:34:10|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|2004
1630938890000|2021-09-06 14:34:50|1083.2|1083|1083.2|1082.8|1083.2|1083|1083.2|1082.8|1512
1630938900000|2021-09-06 14:35:00|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|2005
1630938910000|2021-09-06 14:35:10|1083.2|1083.2|1083.4|1083.2|1083.4|1083.2|1083.2|1083|4045
1630938920000|2021-09-06 14:35:20|1083.2|1083|1083.2|1082.8|1083.2|1083|1083.2|1082.8|945
1630938970000|2021-09-06 14:36:10|1083|1083|1083|1082.8|1083.2|1083|1083|1082.8|3527
1630938980000|2021-09-06 14:36:20|1082.8|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.6|4010
1630938990000|2021-09-06 14:36:30|1082.6|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082.4|5663
1630939020000|2021-09-06 14:37:00|1083|1082.8|1083|1082.6|1083|1082.8|1083|1082.6|4872
1630939030000|2021-09-06 14:37:10||1082.8||1082.8||1082.8||1082.8|1771
1630939040000|2021-09-06 14:37:20|||||||||8
1630939070000|2021-09-06 14:37:50|1083.2||1083||1083.2||1083||291
1630939100000|2021-09-06 14:38:20|1082.8|1082.6|1083.2|1083|1083.2|1083|1082.8|1082.6|6359
1630939110000|2021-09-06 14:38:30|||||||||3020
1630939150000|2021-09-06 14:39:10|1083|1082.8|1082.8|1082.6|1083|1082.8|1082.8|1082.6|309
1630939230000|2021-09-06 14:40:30|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|292
1630939240000|2021-09-06 14:40:40|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.4|1082|722
1630939250000|2021-09-06 14:40:50|1082.2||1082.2||1082.4||1082.2||74
1630939260000|2021-09-06 14:41:00|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|5484
1630939280000|2021-09-06 14:41:20|1082.2||1082.2||1082.2||1082.2||0
1630939290000|2021-09-06 14:41:30|1082.4|1081.2|1082.4|1082.2|1082.4|1082.2|1081.6|1081.2|49534
1630939300000|2021-09-06 14:41:40|1082.2|1082|1082.2|1082|1082.4|1082|1082.2|1082|3890
1630939320000|2021-09-06 14:42:00|1082|1081.8|1082.2|1082|1082.2|1082|1082|1081.8|1330
1630939330000|2021-09-06 14:42:10|1082.4||1082.4||1082.4||1082.4||1795
1630939340000|2021-09-06 14:42:20||1082.2||1082.2||1082.2||1082.2|350
1630939350000|2021-09-06 14:42:30|||||||||11
1630939360000|2021-09-06 14:42:40|1082.6|1082|1082.4|1082|1082.6|1082|1082.4|1082|3247
1630939370000|2021-09-06 14:42:50|1082.6|1082.2|1082.4|1082.2|1082.6|1082.4|1082.4|1082.2|4000
1630939380000|2021-09-06 14:43:00|||||||||1279
1630939390000|2021-09-06 14:43:10|1082.2|1082|1082|1081.8|1082.2|1082|1082|1081.8|11371
1630939430000|2021-09-06 14:43:50|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|523
1630939460000|2021-09-06 14:44:20|1081.6|1081.4|1081.4|1081.2|1081.6|1081.4|1081.4|1081|158
1630939500000|2021-09-06 14:45:00|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1081|308
1630939510000|2021-09-06 14:45:10|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081.2|3419
1630939520000|2021-09-06 14:45:20||1081||1081.2||1081.2||1081|127
1630939550000|2021-09-06 14:45:50|1081.6||1081.6||1081.6||1081.6||1433
1630939560000|2021-09-06 14:46:00|1081.4||1081.4||1081.4||1081.4||0
1630939570000|2021-09-06 14:46:10|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|11
1630939590000|2021-09-06 14:46:30|1081.6||1081.6||1081.6||1081.6||503
1630939610000|2021-09-06 14:46:50|1081.4|1081.2|1081.8|1081.6|1081.8|1081.6|1081.4|1081.2|5159
1630939620000|2021-09-06 14:47:00|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1188
1630939630000|2021-09-06 14:47:10|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|818
1630939640000|2021-09-06 14:47:20|1081.6||1081.6||1081.6||1081.6||0
1630939660000|2021-09-06 14:47:40|1081.8||1081.8||1081.8||1081.8||0
1630939670000|2021-09-06 14:47:50|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|320
1630939680000|2021-09-06 14:48:00|1081.4|1081|1081.2|1081|1081.4|1081|1081.2|1081|905
1630939720000|2021-09-06 14:48:40|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1081|1195
1630939730000|2021-09-06 14:48:50|1081.2|1081.2|1081.2|1081|1081.4|1081.2|1081.2|1081|964
1630939770000|2021-09-06 14:49:30|1081|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|7198
1630939780000|2021-09-06 14:49:40|1081|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.4|901
1630939800000|2021-09-06 14:50:00|1081|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|4182
1630939820000|2021-09-06 14:50:20|1080.8|1080.4|1080.4|1080.2|1080.8|1080.6|1080.2|1080|11006
1630939850000|2021-09-06 14:50:50|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1080|500
1630939860000|2021-09-06 14:51:00|1080.6|1080.2|1080.4|1080.2|1080.6|1080.4|1080.2|1080|1929
1630939870000|2021-09-06 14:51:10|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|2
1630939880000|2021-09-06 14:51:20||1080.4||1080.2||1080.4||1080.2|0
1630939890000|2021-09-06 14:51:30||1080.4||1080.2||1080.4||1080.2|0
1630939900000|2021-09-06 14:51:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|3260
1630939910000|2021-09-06 14:51:50|1081|1080.6|1081|1080.8|1081|1080.8|1081|1080.6|0
1630939920000|2021-09-06 14:52:00|1080.8|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.6|362
1630939930000|2021-09-06 14:52:10|1081||1081||1081||1081||0
1630939950000|2021-09-06 14:52:30|1080.8||1080.8||1080.8||1080.8||0
1630939970000|2021-09-06 14:52:50||1080.4||1080.4||1080.4||1080.4|600
1630939980000|2021-09-06 14:53:00|1080.6|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|948
1630939990000|2021-09-06 14:53:10|1080.6|1080.2|1080.4|1080.2|1080.8|1080.2|1080.4|1080|500
1630940010000|2021-09-06 14:53:30||1080||1080.2||1080.2||1080|0
1630940020000|2021-09-06 14:53:40||1080||1080||1080||1080|0
1630940030000|2021-09-06 14:53:50|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.6|1080.2|2031
1630940040000|2021-09-06 14:54:00|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|0
1630940060000|2021-09-06 14:54:20|1080.6||1080.8||1080.8||1080.6||321
1630940070000|2021-09-06 14:54:30|1080.6|1080.6|1081|1080.6|1081|1080.6|1080.6|1080.6|472
1630940100000|2021-09-06 14:55:00|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|2326
1630940110000|2021-09-06 14:55:10|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1630940120000|2021-09-06 14:55:20||1080.8||1080.6||1080.8||1080.6|0
1630940130000|2021-09-06 14:55:30||1080.8||1080.8||1080.8||1080.8|0
1630940150000|2021-09-06 14:55:50|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|347
1630940170000|2021-09-06 14:56:10||1080.8||1080.8||1080.8||1080.8|100
1630940180000|2021-09-06 14:56:20|1081.2|1081|1081.2|1081|1081.2|1081|1081.2|1081|660
1630940200000|2021-09-06 14:56:40|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|610
1630940210000|2021-09-06 14:56:50|1081||1081||1081||1081||0
1630940220000|2021-09-06 14:57:00|1080.8|1080.6|1080.6|1080.2|1081|1080.6|1080.6|1080.2|621
1630940230000|2021-09-06 14:57:10|1080.4|1080|1080.2|1080|1080.4|1080|1080.2|1080|0
1630940250000|2021-09-06 14:57:30|1080.4|1080.2|1080.2|1080|1080.4|1080.2|1080.2|1080|3982
1630940260000|2021-09-06 14:57:40|||||||||257
1630940270000|2021-09-06 14:57:50|1080.4|1080.2|1081|1080.6|1081|1080.6|1080.4|1080|4095
1630940280000|2021-09-06 14:58:00|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1630940300000|2021-09-06 14:58:20||1081||1081||1081||1081|0
1630940310000|2021-09-06 14:58:30|1081|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.8|0
1630940340000|2021-09-06 14:59:00||1080.6||1080.8||1080.8||1080.6|0
1630940370000|2021-09-06 14:59:30|1081.2|1081|1081.2|1081|1081.4|1081|1081.2|1080.8|420
1630940380000|2021-09-06 14:59:40|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|285
1630940390000|2021-09-06 14:59:50|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1630940410000|2021-09-06 15:00:10|1080.8|1080.6|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|7260
1630940430000|2021-09-06 15:00:30|1081||1081||1081||1081||0
1630940460000|2021-09-06 15:01:00|1080.8|1080.6|1081|1080.8|1081|1080.8|1080.6|1080.4|10703
1630940470000|2021-09-06 15:01:10|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|281
1630940480000|2021-09-06 15:01:20|1080.8||1081||1081||1080.8||0
1630940490000|2021-09-06 15:01:30|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|2090
1630940510000|2021-09-06 15:01:50|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|968
1630940530000|2021-09-06 15:02:10|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.8|1080.4|0
1630940540000|2021-09-06 15:02:20|1080.6|1080.4|1080.6|1080.2|1080.8|1080.6|1080.6|1080.2|2688
1630940550000|2021-09-06 15:02:30|1080.4|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|1353
1630940560000|2021-09-06 15:02:40||1080.4||1080.2||1080.4||1080.2|0
1630940570000|2021-09-06 15:02:50||1080.4||1080.2||1080.4||1080.2|0
1630940580000|2021-09-06 15:03:00|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1080|3036
1630940590000|2021-09-06 15:03:10||1080.2||1080||1080.2||1080|0
1630940600000|2021-09-06 15:03:20||1080.2||1080||1080.2||1080|0
1630940620000|2021-09-06 15:03:40|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.6|1080.2|3637
1630940630000|2021-09-06 15:03:50|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|1042
1630940670000|2021-09-06 15:04:30||1080.6||1080.6||1080.6||1080.6|0
1630940680000|2021-09-06 15:04:40|1081|1080.8|1081|1080.8|1081|1080.8|1081|1080.6|1383
1630940690000|2021-09-06 15:04:50||1080.6||1080.8||1080.8||1080.6|0
1630940720000|2021-09-06 15:05:20|1080.8|1080.6|1080.8|1080.6|1080.8|1080.6|1080.8|1080.6|316
1630940730000|2021-09-06 15:05:30|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|1118
1630940750000|2021-09-06 15:05:50|1081|1081|1081.2|1080.8|1081.2|1081|1081|1080.8|2145
1630940780000|2021-09-06 15:06:20||1081||1081||1081||1081|0
1630940790000|2021-09-06 15:06:30|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|12
1630940800000|2021-09-06 15:06:40|1081||1081||1081||1081||0
1630940820000|2021-09-06 15:07:00|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|316
1630940850000|2021-09-06 15:07:30|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|3422
1630940860000|2021-09-06 15:07:40|1081|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.6|1000
1630940870000|2021-09-06 15:07:50|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|5500
1630940890000|2021-09-06 15:08:10|1080.4|1080.4|1080.4|1080|1080.6|1080.4|1080.2|1080|4699
1630940900000|2021-09-06 15:08:20|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.8|0
1630940920000|2021-09-06 15:08:40|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.6|1079.2|0
1630940950000|2021-09-06 15:09:10|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1630940960000|2021-09-06 15:09:20|1079.2||1079.2||1079.2||1079.2||0
1630940970000|2021-09-06 15:09:30|1079|1078.8|1079.2|1079|1079.2|1079|1079|1078.8|801
1630940980000|2021-09-06 15:09:40||1078.8||1078.8||1078.8||1078.8|0
1630940990000|2021-09-06 15:09:50|1079|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.6|349
1630941000000|2021-09-06 15:10:00|1078.8|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.6|1554
1630941010000|2021-09-06 15:10:10|1078.8|1078.8|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|6240
1630941030000|2021-09-06 15:10:30||1078.6||1078.4||1078.6||1078.4|372
1630941040000|2021-09-06 15:10:40|1078.6|1078.2|1078.6|1078.4|1078.6|1078.4|1078.6|1078.2|0
1630941070000|2021-09-06 15:11:10|1078.4|1078.2|1078.4|1078.2|1078.6|1078.4|1078.4|1078.2|471
1630941080000|2021-09-06 15:11:20|||||||||2651
1630941100000|2021-09-06 15:11:40|1078.2|1078|1078|1077.6|1078.2|1078|1077.8|1077.4|15794
1630941120000|2021-09-06 15:12:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1630941130000|2021-09-06 15:12:10|||||||||1000
1630941150000|2021-09-06 15:12:30|1077.6|1077.2|1077|1076.6|1077.6|1077.2|1077|1076.6|1408
1630941160000|2021-09-06 15:12:40|1076.8|1076.8|1076.8|1076.4|1077|1076.8|1076.8|1076.4|1557
1630941170000|2021-09-06 15:12:50|1076.6||1076.8||1076.8||1076.6||845
1630941190000|2021-09-06 15:13:10|1076.6||1076.6||1076.6||1076.6||0
1630941200000|2021-09-06 15:13:20|1077|1076.6|1076.6|1076.4|1077.2|1077|1076.4|1076|30567
1630941210000|2021-09-06 15:13:30|1076.8||1076.8||1076.8||1076.6||295
1630941220000|2021-09-06 15:13:40|1077|1076.6|1077.2|1077|1077.4|1077.2|1077|1076.6|3754
1630941230000|2021-09-06 15:13:50|1077|1076.8|1077|1076.6|1077.2|1077|1077|1076.6|1579
1630941240000|2021-09-06 15:14:00|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|3048
1630941250000|2021-09-06 15:14:10||1076.4||1076.2||1076.4||1076.2|0
1630941260000|2021-09-06 15:14:20||1076.4||1076.4||1076.4||1076.2|0
1630941270000|2021-09-06 15:14:30|1076.8|1076.6|1077|1076.8|1077|1076.8|1076.8|1076.4|6145
1630941280000|2021-09-06 15:14:40||1076.6||1076.6||1076.6||1076.6|1334
1630941290000|2021-09-06 15:14:50|1077.2|1077|1077.2|1077|1077.4|1077|1077.2|1077|14514
1630941300000|2021-09-06 15:15:00|1077|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.6|874
1630941330000|2021-09-06 15:15:30|1076.8|1076.6|1077|1076.8|1077|1076.8|1076.8|1076.6|1348
1630941340000|2021-09-06 15:15:40|1077.2|1077|1077.2|1077|1077.2|1077|1077.2|1076.8|3680
1630941370000|2021-09-06 15:16:10|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|1077.2|1077|3184
1630941400000|2021-09-06 15:16:40|1077.6|1077.4|1077.6|1077.4|1077.6|1077.4|1077.4|1077.2|1888
1630941410000|2021-09-06 15:16:50|1077.4|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077.2|1630
1630941420000|2021-09-06 15:17:00|1077.6||1077.6||1077.6||1077.4||2218
1630941430000|2021-09-06 15:17:10|1077.4||1077.4||1077.6||1077.4||1309
1630941440000|2021-09-06 15:17:20|1077.6|1077.4|1077.6|1077.4|1077.6|1077.4|1077.4|1077.2|2517
1630941480000|2021-09-06 15:18:00|1077.8|1077.6|1078.2|1077.8|1078.2|1078|1077.8|1077.6|7411
1630941490000|2021-09-06 15:18:10||1078||1078||1078||1078|0
1630941500000|2021-09-06 15:18:20|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|2116
1630941530000|2021-09-06 15:18:50|1078|1077.8|1078.2|1077.8|1078.4|1078|1078|1077.8|7940
1630941550000|2021-09-06 15:19:10|1078||1078||1078||1078||0
1630941580000|2021-09-06 15:19:40|1077.8|1077.6|1078|1077.8|1078|1077.8|1077.8|1077.6|4000
1630941590000|2021-09-06 15:19:50|1078.2|1078|1078.2|1078|1078.2|1078|1078.2|1078|1077
1630941600000|2021-09-06 15:20:00|1078.4|1077.8|1078.4|1078.2|1078.4|1078.2|1078.2|1077.8|3573
1630941610000|2021-09-06 15:20:10|1078.6|1078.4|1078.6|1078.4|1078.8|1078.4|1078.6|1078.4|1072
1630941620000|2021-09-06 15:20:20||1078.2||1078.2||1078.2||1078.2|264
1630941640000|2021-09-06 15:20:40|1078.4|1078.4|1078.6|1078.4|1078.6|1078.4|1078.4|1078.4|0
1630941650000|2021-09-06 15:20:50||1078.2||1078.2||1078.2||1078.2|0
1630941670000|2021-09-06 15:21:10|1078.4||1078.6||1078.6||1078.4||0
1630941720000|2021-09-06 15:22:00|1078.4|1078|1078.4|1078|1078.4|1078|1078|1077.8|4387
1630941730000|2021-09-06 15:22:10||1078.2||1078.2||1078.2||1078.2|0
1630941740000|2021-09-06 15:22:20||1078||1078.2||1078.2||1078|0
1630941770000|2021-09-06 15:22:50|1078.2|1078|1078.2|1078|1078.4|1078|1078.2|1077.8|2313
1630941780000|2021-09-06 15:23:00|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|96
1630941790000|2021-09-06 15:23:10|1078.2||1078.4||1078.4||1078.2||1000
1630941810000|2021-09-06 15:23:30||1077.8||1078||1078||1077.8|0
1630941820000|2021-09-06 15:23:40|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|215
1630941850000|2021-09-06 15:24:10|1077.8||1078||1078||1077.8||819
1630941860000|2021-09-06 15:24:20|1077.8|1077.4|1077.6|1077.4|1077.8|1077.4|1077.6|1077.4|0
1630941870000|2021-09-06 15:24:30|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|714
1630941890000|2021-09-06 15:24:50|1078|1077.6|1078.2|1077.8|1078.2|1078|1078|1077.6|6775
1630941900000|2021-09-06 15:25:00|1078.4|1078|1078|1077.8|1078.4|1078|1078|1077.8|1359
1630941910000|2021-09-06 15:25:10|1078.2||1078.2||1078.2||1078.2||2838
1630941920000|2021-09-06 15:25:20|1078||1078||1078||1078||0
1630941930000|2021-09-06 15:25:30|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1602
1630941940000|2021-09-06 15:25:40|1077.2|1077.4|1077.4|1077.2|1077.6|1077.4|1077.2|1077|25774
1630941950000|2021-09-06 15:25:50|1077.2|1077|1077.2|1077|1077.4|1077|1077.2|1077|46
1630941980000|2021-09-06 15:26:20|1077.4|1077.2|1077.4|1077.2|1077.6|1077.4|1077.4|1077.2|19780
1630941990000|2021-09-06 15:26:30|1077.2|1077|1076.8|1076.6|1077.2|1077|1076.8|1076.6|6101
1630942000000|2021-09-06 15:26:40|1076.6|1076.4|1076.4|1076|1076.8|1076.6|1076.4|1076|10592
1630942010000|2021-09-06 15:26:50|1076.2|1076.2|1076.6|1076.2|1076.8|1076.4|1076.2|1076|17637
1630942020000|2021-09-06 15:27:00|1076.4|1076.4|1076.6|1076.4|1076.6|1076.4|1076.4|1076.4|0
1630942030000|2021-09-06 15:27:10|1076.8|1076.2|1076.8|1076.4|1076.8|1076.6|1076.8|1076.2|4760
1630942040000|2021-09-06 15:27:20|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1630942050000|2021-09-06 15:27:30|1076.8||1076.8||1077||1076.8||0
1630942060000|2021-09-06 15:27:40|||||||||596
1630942070000|2021-09-06 15:27:50|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|39
1630942080000|2021-09-06 15:28:00|1076.8||1076.8||1076.8||1076.8||988
1630942090000|2021-09-06 15:28:10||1076.6||1076.6||1076.6||1076.6|0
1630942110000|2021-09-06 15:28:30|1077|1076.8|1076.6|1076.4|1077|1076.8|1076.6|1076.4|3943
1630942130000|2021-09-06 15:28:50|1076.8|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.4|168
1630942140000|2021-09-06 15:29:00|1077||1077||1077||1077||2800
1630942150000|2021-09-06 15:29:10||1076.8||1076.6||1076.8||1076.6|0
1630942160000|2021-09-06 15:29:20|1076.8|1076.8|1077|1076.8|1077|1076.8|1076.8|1076.6|49
1630942170000|2021-09-06 15:29:30|1076.8|1076.6|1077.2|1076.8|1077.4|1076.8|1076.8|1076.6|1913
1630942180000|2021-09-06 15:29:40|||||||||3579
1630942190000|2021-09-06 15:29:50|1077.4|1077|1077.8|1077.4|1077.8|1077.4|1077.2|1076.8|17
1630998010000|2021-09-07 07:00:10|1075.8|1075.2|1075.4|1073.6|1075.8|1075.2|1075.4|1073.2|0
1630998020000|2021-09-07 07:00:20|1075.6|1075.4|1074.6|1073.2|1076|1075.4|1074.4|1073|0
1630998030000|2021-09-07 07:00:30|1074.8|1073.4|1075.2|1074.2|1075.4|1074.4|1074.8|1073.4|0
1630998040000|2021-09-07 07:00:40|1075.4|1074.4|1076.4|1075.2|1076.4|1075.2|1075.4|1074.4|0
1630998050000|2021-09-07 07:00:50|1076.6|1075.4|1076.8|1075.2|1076.8|1075.6|1076.4|1075.2|0
1630998060000|2021-09-07 07:01:00|1076.6|1075|1076.8|1075.6|1076.8|1075.6|1075.6|1074.6|0
1630998070000|2021-09-07 07:01:10|1076.6|1075.2|1076|1074.8|1076.6|1075.2|1075.8|1074.8|0
1630998080000|2021-09-07 07:01:20|1076.2|1075|1076.2|1075.2|1077|1076|1076.2|1075|0
1630998090000|2021-09-07 07:01:30|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.2|1075.4|0
1630998100000|2021-09-07 07:01:40|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1075.4|1074.4|0
1630998110000|2021-09-07 07:01:50|1076|1075|1075.8|1074.8|1076|1075|1075.8|1074.8|0
1630998120000|2021-09-07 07:02:00|1075.6|1074.4|1075|1074|1075.6|1074.4|1075|1074|0
1630998130000|2021-09-07 07:02:10|1074.8|1074.2|1074.6|1073.6|1075.2|1074.6|1074.4|1073.6|0
1630998140000|2021-09-07 07:02:20|1074.8|1073.8|1074.2|1073.2|1075|1074|1073.8|1073|0
1630998150000|2021-09-07 07:02:30|1074|1073|1074.4|1073.6|1074.8|1074|1073.8|1073|0
1630998160000|2021-09-07 07:02:40|1074.6|1073.8|1074.4|1073.4|1074.8|1073.8|1074.4|1073.4|0
1630998170000|2021-09-07 07:02:50|1074.2|1073.6|1074.6|1073.6|1074.6|1073.8|1073.8|1073|0
1630998180000|2021-09-07 07:03:00|1074.4|1073.4|1074|1073.2|1074.6|1073.6|1073.8|1073|0
1630998190000|2021-09-07 07:03:10|1074.2|1073.4|1074|1073.2|1074.4|1073.6|1074|1073.2|0
1630998210000|2021-09-07 07:03:30|1074.4|1073.4|1073.8|1073.4|1074.6|1073.8|1073.8|1073.4|0
1630998220000|2021-09-07 07:03:40|1074.2|1073.6|1072.8|1072.2|1074.4|1073.6|1072.8|1072|0
1630998230000|2021-09-07 07:03:50|1073.2|1072.4|1073.6|1073|1074|1073.4|1073.2|1072.4|0
1630998240000|2021-09-07 07:04:00|1074|1073.2|1074.8|1074.4|1075.2|1074.4|1074|1073.2|0
1630998250000|2021-09-07 07:04:10|1074.6|1074.2|1075.4|1074.6|1075.6|1074.6|1074.6|1074|0
1630998260000|2021-09-07 07:04:20|1075.8|1074.8|1075.6|1075.4|1076.2|1075.4|1075.4|1074.8|0
1630998270000|2021-09-07 07:04:30|1076|1075.2|1075.6|1075|1076.4|1075.2|1075.6|1075|0
1630998280000|2021-09-07 07:04:40|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.6|0
1630998290000|2021-09-07 07:04:50|1075.4|1074.8|1075.4|1074.6|1075.6|1075|1075.4|1074.6|0
1630998300000|2021-09-07 07:05:00|1075.6|1074.8|1075.6|1075|1075.6|1075|1075.6|1074.8|0
1630998310000|2021-09-07 07:05:10|1075.4|1074.8|1075.6|1075|1075.6|1075|1074.8|1074.2|0
1630998320000|2021-09-07 07:05:20|1075.4|1075.2|1075|1074.2|1075.4|1075.2|1075|1074.2|0
1630998330000|2021-09-07 07:05:30|1074.8|1074|1074.4|1073.8|1074.8|1074|1074.2|1073.4|0
1630998340000|2021-09-07 07:05:40|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1074|0
1630998370000|2021-09-07 07:06:10|1075|1074.4|1075.2|1074.6|1075.2|1074.8|1075|1074.4|0
1630998380000|2021-09-07 07:06:20|1075|1074.4|1074.8|1074.2|1075|1074.6|1074.8|1074.2|0
1630998390000|2021-09-07 07:06:30|1075|1074.4|1075.2|1074.6|1075.2|1074.6|1074.8|1074.2|0
1630998400000|2021-09-07 07:06:40|1075|1074.4|1075.2|1074.6|1075.2|1074.6|1075|1074.4|0
1630998410000|2021-09-07 07:06:50|1075|1074.4|1075|1074.2|1075|1074.6|1074.8|1074.2|0
1630998420000|2021-09-07 07:07:00||1074.4||1074.4||1074.4||1074.4|0
1630998430000|2021-09-07 07:07:10|1074.8|1074.2|1074.2|1073.8|1075|1074.2|1074.2|1073.6|0
1630998440000|2021-09-07 07:07:20|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|0
1630998450000|2021-09-07 07:07:30|1073.8|1073.4|1073.8|1073.2|1073.8|1073.4|1073.8|1073|0
1630998460000|2021-09-07 07:07:40|1073.6|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|0
1630998470000|2021-09-07 07:07:50|1074.2|1073.8|1074.6|1074|1074.6|1074.2|1074.2|1073.8|0
1630998480000|2021-09-07 07:08:00|1074.8|1074.2|1076|1075.6|1076.2|1075.8|1074.8|1074.2|0
1630998490000|2021-09-07 07:08:10|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.6|0
1630998500000|2021-09-07 07:08:20|1076|1076|1076.2|1075.8|1076.2|1076|1075.8|1075.4|0
1630998510000|2021-09-07 07:08:30||1076||1075.6||1076||1075.6|0
1630998520000|2021-09-07 07:08:40|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1630998530000|2021-09-07 07:08:50|1076.2|1075.6|1076.8|1076.2|1077|1076.2|1076.2|1075.6|0
1630998540000|2021-09-07 07:09:00|1076.6|1076.4|1076.2|1075.6|1076.6|1076.4|1076.2|1075.6|0
1630998550000|2021-09-07 07:09:10||1075.4||1075.6||1075.6||1075.4|0
1630998560000|2021-09-07 07:09:20|1076.4|1075.8|1077|1076.4|1077.2|1076.8|1076.4|1075.8|0
1630998570000|2021-09-07 07:09:30|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1630998580000|2021-09-07 07:09:40|1077|1076.4|1076.6|1076.2|1077|1076.4|1076.4|1076|0
1630998590000|2021-09-07 07:09:50|1077|1076.4|1077|1076.6|1077|1076.6|1077|1076.4|0
1630998600000|2021-09-07 07:10:00|1076.8|1076.4|1076.2|1075.6|1076.8|1076.4|1076.2|1075.6|0
1630998610000|2021-09-07 07:10:10|1076|1075.4|1075.6|1075|1076|1075.4|1075.4|1074.6|0
1630998620000|2021-09-07 07:10:20|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.8|0
1630998630000|2021-09-07 07:10:30|1075.4|1074.8|1076|1075.4|1076.2|1075.6|1075|1074.2|0
1630998640000|2021-09-07 07:10:40|1076.2|1075.6|1076.8|1076.4|1076.8|1076.6|1076.2|1075.6|0
1630998650000|2021-09-07 07:10:50|1076.6|1076.2|1076.4|1075.8|1076.6|1076.4|1076.2|1075.6|0
1630998660000|2021-09-07 07:11:00|1076.6|1076.2|1076.4|1075.8|1076.6|1076.2|1076.4|1075.8|0
1630998670000|2021-09-07 07:11:10|1076.2|1075.6|1077|1076.4|1077|1076.6|1076|1075.6|0
1630998680000|2021-09-07 07:11:20|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.2|0
1630998690000|2021-09-07 07:11:30||1076.4||1076.4||1076.6||1076.4|0
1630998700000|2021-09-07 07:11:40|1077.2|1076.6|1077.2|1076.6|1077.2|1077|1077|1076.6|0
1630998710000|2021-09-07 07:11:50|1077.4|1076.8|1077.4|1077|1077.8|1077.4|1077.2|1076.8|0
1630998720000|2021-09-07 07:12:00|1077.6|1077.2|1078.2|1077.6|1078.4|1077.8|1077.6|1077|0
1630998730000|2021-09-07 07:12:10|1078|1077.4|1077.8|1077.2|1078.2|1077.6|1077.4|1077|0
1630998740000|2021-09-07 07:12:20|1078|1077|1077.4|1077|1078.2|1077.4|1077.4|1077|0
1630998750000|2021-09-07 07:12:30|1077.2|1076.8|1077.4|1076.8|1077.4|1076.8|1077.2|1076.4|0
1630998760000|2021-09-07 07:12:40|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1076.6|0
1630998770000|2021-09-07 07:12:50|1077.2|1076.8|1077.4|1076.8|1077.4|1076.8|1077|1076.6|0
1630998780000|2021-09-07 07:13:00|1077.2|1076.6|1077.2|1076.6|1077.4|1076.8|1076.8|1076.4|0
1630998790000|2021-09-07 07:13:10|1077|1076.4|1076.8|1076.2|1077|1076.6|1076.4|1076|0
1630998800000|2021-09-07 07:13:20|1076.6|1076|1076.4|1075.6|1076.6|1076|1076.2|1075.6|0
1630998810000|2021-09-07 07:13:30||1075.8||1075.8||1075.8||1075.8|0
1630998820000|2021-09-07 07:13:40|1076.2|1075.6|1076|1075.4|1076.2|1075.6|1076|1075.4|0
1630998840000|2021-09-07 07:14:00|1075.8|1074.6|1074.8|1074.2|1075.8|1074.8|1074.6|1074|0
1630998860000|2021-09-07 07:14:20|1075|1074|1075.2|1074.6|1075.2|1074.8|1075|1074|0
1630998870000|2021-09-07 07:14:30|1075.4|1074.8|1075.4|1074.8|1075.6|1075|1075.2|1074.6|0
1630998880000|2021-09-07 07:14:40|1075.2|1074.6|1075.4|1074.8|1075.4|1074.8|1075.2|1074.6|0
1630998890000|2021-09-07 07:14:50|1075.2|1074.6|1075.4|1074.8|1075.4|1074.8|1075|1074.6|0
1630998900000|2021-09-07 07:15:00|1075.2|1074.6|1074.8|1074.4|1075.2|1074.6|1074.8|1074.2|0
1630998910000|2021-09-07 07:15:10|1075|1074.6|1075.2|1074.6|1075.2|1074.6|1074.8|1074.2|0
1630998920000|2021-09-07 07:15:20|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1630998930000|2021-09-07 07:15:30|1074.8|1074.2|1074.8|1074.2|1074.8|1074.4|1074.4|1073.8|0
1630998940000|2021-09-07 07:15:40|1074.6|1074|1074.8|1074.2|1074.8|1074.4|1074.6|1074|0
1630998950000|2021-09-07 07:15:50|1075|1074.4|1075|1074.6|1075|1074.6|1075|1074.2|0
1630998960000|2021-09-07 07:16:00|1074.8|1074.4|1074.8|1074.2|1075|1074.4|1074.8|1074.2|0
1630998970000|2021-09-07 07:16:10|1074.4|1074.4|1074.6|1074.2|1074.8|1074.4|1074.4|1073.8|0
1630998980000|2021-09-07 07:16:20|1074.8|1074.4|1075.4|1075|1075.4|1075|1074.6|1074.4|0
1630998990000|2021-09-07 07:16:30|1075.2|1074.8|1075.4|1074.8|1075.4|1075|1075.2|1074.8|0
1630999000000|2021-09-07 07:16:40|1075.6|1075|1075.6|1075|1075.8|1075.4|1075.4|1075|0
1630999010000|2021-09-07 07:16:50|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.8|0
1630999020000|2021-09-07 07:17:00|1075.4|1074.8|1075|1074.4|1075.4|1074.8|1075|1074.4|0
1630999030000|2021-09-07 07:17:10|1075.2|1074.6|1075.6|1074.8|1075.6|1075|1075.2|1074.6|0
1630999040000|2021-09-07 07:17:20|1075.4|1075|1075.4|1075|1075.6|1075.2|1075.4|1074.8|0
1630999050000|2021-09-07 07:17:30|1075.6|1075.2|1075.6|1075|1075.6|1075.2|1075.4|1075|0
1630999060000|2021-09-07 07:17:40|1075.4|1075.2|1075.4|1074.8|1075.6|1075.4|1075.4|1074.8|0
1630999070000|2021-09-07 07:17:50|1075.6|1075|1075.6|1075.2|1075.8|1075.4|1075.6|1075|0
1630999080000|2021-09-07 07:18:00|1075.4|1075|1074.8|1074.4|1075.6|1075.2|1074.8|1074.4|0
1630999090000|2021-09-07 07:18:10|1075|1074.2|1075.2|1074.6|1075.2|1074.8|1074.8|1074.2|0
1630999100000|2021-09-07 07:18:20|1075.4|1074.8|1075.6|1075|1075.8|1075.4|1075.2|1074.8|0
1630999110000|2021-09-07 07:18:30|1075.4|1074.8|1075.8|1075.2|1075.8|1075.2|1075.2|1074.8|0
1630999120000|2021-09-07 07:18:40|1075.6|1075|1075.6|1075|1075.8|1075.4|1075.6|1075|0
1630999130000|2021-09-07 07:18:50|1075.8|1074.8|1075.8|1075.2|1075.8|1075.2|1075.8|1074.8|0
1630999140000|2021-09-07 07:19:00|1075.6|1075|1075.4|1075|1075.8|1075|1075.4|1075|0
1630999150000|2021-09-07 07:19:10|1075|1074.8|1075.6|1075|1075.6|1075.2|1075|1074.8|0
1630999160000|2021-09-07 07:19:20|1075.4|1075.2|1075.4|1074.8|1075.4|1075.2|1075.2|1074.8|0
1630999170000|2021-09-07 07:19:30|1075.2||1075.2||1075.2||1075||0
1630999180000|2021-09-07 07:19:40|1075.4|1075|1075.2|1074.8|1075.6|1075.2|1075.2|1074.8|0
1630999190000|2021-09-07 07:19:50|1075|1074.6|1074.8|1074.6|1075|1074.6|1074.8|1074.4|0
1630999200000|2021-09-07 07:20:00|1074.6|1074.4|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|0
1630999210000|2021-09-07 07:20:10|1074.4||1074.4||1074.6||1074.4||0
1630999220000|2021-09-07 07:20:20||1074||1074||1074||1074|0
1630999230000|2021-09-07 07:20:30|1074.2|1073.8|1074.2|1073.6|1074.2|1074|1074|1073.6|0
1630999240000|2021-09-07 07:20:40|1074|1073.4|1073.8|1073.4|1074.2|1073.6|1073.6|1073.2|0
1630999250000|2021-09-07 07:20:50|1073.6|1073.2|1073.2|1073|1073.8|1073.4|1073.2|1073|0
1630999260000|2021-09-07 07:21:00|1073.4|1072.8|1073.2|1072.8|1073.4|1073.2|1073|1072.6|0
1630999270000|2021-09-07 07:21:10|1073|1073|1072.4|1072.2|1073|1073|1072.2|1071.8|0
1630999280000|2021-09-07 07:21:20|1072.2|1072|1072.6|1072.2|1072.6|1072.4|1072.2|1071.8|0
1630999290000|2021-09-07 07:21:30|1072.4|1072|1072.4|1072|1072.4|1072.2|1072.4|1072|0
1630999300000|2021-09-07 07:21:40|1072.2|1072.2|1072.8|1072.2|1072.8|1072.6|1072.2|1072.2|0
1630999310000|2021-09-07 07:21:50|1072.6|1072.4|1073|1072.8|1073|1072.8|1072.6|1072.2|0
1630999320000|2021-09-07 07:22:00|1072.8|1072.6|1073|1072.6|1073.2|1073|1072.6|1072.2|0
1630999330000|2021-09-07 07:22:10|1073.2|1072.4|1073.2|1073|1073.2|1073|1073.2|1072.4|0
1630999340000|2021-09-07 07:22:20|1073|1072.8|1073|1072.6|1073.2|1073|1073|1072.6|0
1630999350000|2021-09-07 07:22:30|1072.8|1072.4|1073|1072.8|1073.2|1073|1072.8|1072.4|0
1630999360000|2021-09-07 07:22:40|1072.8|1072.6|1074|1073.6|1074|1073.8|1072.8|1072.6|0
1630999370000|2021-09-07 07:22:50|1073.8|1073.8|1074|1073.8|1074.2|1074|1073.8|1073.6|0
1630999380000|2021-09-07 07:23:00|1074.2|1074|1074.2|1073.8|1074.2|1074|1074.2|1073.8|0
1630999390000|2021-09-07 07:23:10|1074.4|1074|1075|1074.6|1075|1074.6|1074.2|1073.8|0
1630999400000|2021-09-07 07:23:20|1074.8|1074.4|1074.8|1074.2|1075|1074.6|1074.8|1074|0
1630999410000|2021-09-07 07:23:30|1075|1074.4|1075|1074.4|1075|1074.4|1074.8|1074.2|0
1630999420000|2021-09-07 07:23:40|1074.8|1074.2|1075|1074.6|1075|1074.8|1074.6|1074.2|0
1630999430000|2021-09-07 07:23:50|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1630999440000|2021-09-07 07:24:00|1075|1074.6|1075.2|1074.8|1075.2|1075|1075|1074.6|0
1630999450000|2021-09-07 07:24:10|1075.4|1074.6|1075.4|1075|1075.4|1075.2|1075.2|1074.6|0
1630999460000|2021-09-07 07:24:20|1075.2|1074.8|1075.4|1074.8|1075.4|1074.8|1075.2|1074.8|0
1630999470000|2021-09-07 07:24:30|1075.2||1075.2||1075.2||1075.2||0
1630999480000|2021-09-07 07:24:40|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|0
1630999490000|2021-09-07 07:24:50|1075.4|1075|1075|1074.4|1075.4|1075|1074.8|1074.2|0
1630999500000|2021-09-07 07:25:00|1075.2|1074.6|1075.4|1074.8|1075.6|1075.2|1075.2|1074.6|0
1630999510000|2021-09-07 07:25:10|1075.6|1075|1075.4|1074.8|1075.6|1075|1075.4|1074.8|0
1630999520000|2021-09-07 07:25:20||1075||1074.8||1075||1074.8|0
1630999530000|2021-09-07 07:25:30|1075.2|1074.6|1075|1074.4|1075.2|1074.6|1075|1074.4|0
1630999540000|2021-09-07 07:25:40||1074.6||1074.6||1074.8||1074.4|0
1630999550000|2021-09-07 07:25:50|1075.4|1074.8|1075.8|1075.2|1076|1075.6|1075|1074.8|0
1630999560000|2021-09-07 07:26:00|1075.6|1075|1075.6|1075.2|1075.8|1075.2|1075.4|1075|0
1630999570000|2021-09-07 07:26:10|1075.8|1075.4|1075.2|1074.8|1076|1075.4|1075.2|1074.8|0
1630999580000|2021-09-07 07:26:20|1075.4|1075|1075.4|1075|1075.4|1075.2|1075.4|1075|0
1630999590000|2021-09-07 07:26:30|1075.6|1075.2|1076|1075.4|1076|1075.6|1075.6|1075.2|0
1630999600000|2021-09-07 07:26:40|1075.8|1075.2|1075.8|1075.2|1076|1075.2|1075.8|1075.2|0
1630999610000|2021-09-07 07:26:50|1076|1075.4|1075.8|1075.4|1076|1075.8|1075.8|1075.4|0
1630999620000|2021-09-07 07:27:00|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1630999630000|2021-09-07 07:27:10|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1630999640000|2021-09-07 07:27:20|1075.8|1075.4|1075.8|1075.4|1076|1075.4|1075.8|1075.4|0
1630999650000|2021-09-07 07:27:30|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1630999660000|2021-09-07 07:27:40|1076.2|1075.8|1076|1075.6|1076.2|1076|1076|1075.6|0
1630999670000|2021-09-07 07:27:50|1076.2|1075.8|1076.4|1076.2|1076.6|1076.4|1076|1075.8|0
1630999680000|2021-09-07 07:28:00|1076.6|1076.4|1076.6|1076.2|1076.6|1076.4|1076.4|1075.8|0
1630999690000|2021-09-07 07:28:10|1076.4|1076|1076.4|1075.8|1076.6|1076|1076.4|1075.8|0
1630999700000|2021-09-07 07:28:20|1076.2|1075.6|1076.4|1076|1076.6|1076.4|1076.2|1075.6|0
1630999710000|2021-09-07 07:28:30|1076.6|1076.2|1076.6|1076|1076.8|1076.4|1076.4|1076|0
1630999720000|2021-09-07 07:28:40|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1630999730000|2021-09-07 07:28:50|1077|1076.2|1076.8|1076.4|1077|1076.8|1076.8|1076.2|0
1630999740000|2021-09-07 07:29:00|1077.2|1076.6|1077.4|1077|1077.6|1077.4|1077.2|1076.6|0
1630999750000|2021-09-07 07:29:10|1077.6|1077.2|1077.8|1077.4|1078|1077.6|1077.4|1077|0
1630999760000|2021-09-07 07:29:20|1077.6|1077.2|1077.6|1077.4|1077.8|1077.4|1077.4|1077|0
1630999770000|2021-09-07 07:29:30|1077.4|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1077|0
1630999780000|2021-09-07 07:29:40|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1076.8|0
1630999790000|2021-09-07 07:29:50||1076.8||1077||1077||1076.8|0
1630999800000|2021-09-07 07:30:00|1077.6|1076.8|1077.6|1077.2|1077.6|1077.4|1077.6|1076.8|0
1630999810000|2021-09-07 07:30:10|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.4|1076.8|0
1630999820000|2021-09-07 07:30:20||1077||1076.8||1077||1076.8|0
1630999830000|2021-09-07 07:30:30||1076.6||1077||1077||1076.6|0
1630999840000|2021-09-07 07:30:40||1076.8||1077||1077||1076.8|0
1630999850000|2021-09-07 07:30:50||1076.8||1077||1077||1076.8|0
1630999860000|2021-09-07 07:31:00||1076.8||1076.8||1076.8||1076.6|0
1630999870000|2021-09-07 07:31:10|1077.2|1076.6|1076.8|1076.4|1077.2|1076.8|1076.8|1076.4|0
1630999880000|2021-09-07 07:31:20||1076.6||1076.6||1076.6||1076.4|0
1630999890000|2021-09-07 07:31:30|1077.2|1076.8|1076.6|1076.2|1077.4|1077|1076.4|1075.8|0
1630999900000|2021-09-07 07:31:40|1076.4|1076|1076.4|1076|1076.6|1076.2|1076.2|1075.8|0
1630999910000|2021-09-07 07:31:50|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1630999920000|2021-09-07 07:32:00|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076|0
1630999930000|2021-09-07 07:32:10|1076.4|1076.4|1076.4|1076|1076.6|1076.4|1076.4|1076|0
1630999940000|2021-09-07 07:32:20|1076.6||1076.6||1076.6||1076.4||0
1630999950000|2021-09-07 07:32:30|1076.4|1076.2|1076.6|1076.2|1076.6|1076.4|1076.4|1076.2|0
1630999960000|2021-09-07 07:32:40|1076.8|1076.4|1077|1076.6|1077.4|1077|1076.8|1076.4|0
1630999970000|2021-09-07 07:32:50||1076.4||1076.4||1076.6||1076.4|0
1630999980000|2021-09-07 07:33:00|1076.8|1076.2|1076.6|1076.2|1077|1076.4|1076.6|1076.2|0
1630999990000|2021-09-07 07:33:10|1076.4|1076|1076.6|1076.2|1076.6|1076.4|1076.4|1076|0
1631000000000|2021-09-07 07:33:20|1076.4|1076.4|1076.6|1076|1076.6|1076.4|1076.4|1076|0
1631000010000|2021-09-07 07:33:30|1076.4|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.8|0
1631000020000|2021-09-07 07:33:40|1076.4|1076|1076.4|1076|1076.6|1076.2|1076.2|1075.8|0
1631000030000|2021-09-07 07:33:50||1075.8||1076||1076||1075.8|0
1631000040000|2021-09-07 07:34:00|1076.2|1075.8|1076.4|1076|1076.6|1076.4|1076.2|1075.8|0
1631000060000|2021-09-07 07:34:20|1076.6|1076.2|1077|1076.6|1077.2|1076.6|1076.4|1076|0
1631000070000|2021-09-07 07:34:30|1077.2|1076.4|1077|1076.4|1077.2|1076.4|1076.8|1076.4|0
1631000080000|2021-09-07 07:34:40||1076.6||1076.6||1076.6||1076.6|0
1631000090000|2021-09-07 07:34:50|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076|0
1631000100000|2021-09-07 07:35:00|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1631000110000|2021-09-07 07:35:10||1076.6||1076.6||1076.6||1076.4|0
1631000120000|2021-09-07 07:35:20|1077|1076.8|1077|1076.6|1077|1076.8|1077|1076.6|0
1631000130000|2021-09-07 07:35:30|1076.8|1076.4|1077|1076.8|1077|1076.8|1076.6|1076.2|0
1631000140000|2021-09-07 07:35:40|1077.2|1077|1076.2|1076|1077.2|1077|1076.2|1076|0
1631000150000|2021-09-07 07:35:50|1076.4|1076.2|1076.8|1076.4|1077|1076.6|1076.4|1076|0
1631000160000|2021-09-07 07:36:00|1076.6|1076.2|1077.2|1076.8|1077.2|1077|1076.6|1076.2|0
1631000170000|2021-09-07 07:36:10|1077|1076.6|1077|1076.4|1077|1076.6|1077|1076.4|0
1631000180000|2021-09-07 07:36:20|1077.2|1076.6|1077.2|1076.8|1077.2|1077|1077|1076.6|0
1631000200000|2021-09-07 07:36:40|1077|1076.6|1077.2|1076.8|1077.2|1077|1077|1076.6|0
1631000210000|2021-09-07 07:36:50|1077.4|1077|1078.2|1077.8|1078.2|1077.8|1077.4|1076.8|0
1631000220000|2021-09-07 07:37:00|1078.4|1078|1078.4|1078.2|1078.6|1078.4|1078.2|1077.8|0
1631000230000|2021-09-07 07:37:10|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|0
1631000240000|2021-09-07 07:37:20|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.6|1078.4|0
1631000250000|2021-09-07 07:37:30|1078.8|1078.4|1079.2|1078.8|1079.2|1079|1078.8|1078.2|0
1631000260000|2021-09-07 07:37:40|1079||1079.2||1079.2||1079||0
1631000270000|2021-09-07 07:37:50|1079|1079|1078.6|1078.2|1079.2|1079|1078.4|1078|0
1631000280000|2021-09-07 07:38:00|1078.4|1078|1078.4|1078|1078.4|1078|1078|1077.6|0
1631000290000|2021-09-07 07:38:10|1078.6|1077.8|1078.6|1078.4|1078.6|1078.4|1078.6|1077.8|0
1631000300000|2021-09-07 07:38:20|1079|1078.6|1079|1078.4|1079|1078.6|1079|1078.4|0
1631000310000|2021-09-07 07:38:30|1078.8|1078.6|1079|1078.4|1079|1078.6|1078.6|1078.2|0
1631000320000|2021-09-07 07:38:40|1078.8|1078.2|1079|1078.4|1079|1078.4|1078.6|1078.2|0
1631000330000|2021-09-07 07:38:50|1079.2|1078.6|1079.2|1078.8|1079.6|1079.2|1079|1078.6|0
1631000340000|2021-09-07 07:39:00|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1078.8|0
1631000350000|2021-09-07 07:39:10|1079.2|1078.8|1078.6|1078.2|1079.2|1078.8|1078.6|1078|0
1631000360000|2021-09-07 07:39:20|1078.4|1078|1078.2|1077.8|1078.6|1078.2|1078|1077.8|0
1631000370000|2021-09-07 07:39:30|1078|1077.6|1078.4|1078|1078.4|1078|1077.8|1077.4|0
1631000380000|2021-09-07 07:39:40|1078.6|1077.8|1078.4|1078|1078.6|1078|1078.2|1077.8|0
1631000390000|2021-09-07 07:39:50|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1631000400000|2021-09-07 07:40:00|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|0
1631000410000|2021-09-07 07:40:10|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1077.8|0
1631000420000|2021-09-07 07:40:20|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1631000430000|2021-09-07 07:40:30|1078.2|1077.4|1078.2|1077.6|1078.2|1077.6|1077.8|1077.2|0
1631000440000|2021-09-07 07:40:40|1078|1077.4|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1631000450000|2021-09-07 07:40:50|1077.6|1077.2|1077.8|1077.2|1077.8|1077.4|1077.4|1077.2|0
1631000460000|2021-09-07 07:41:00|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.4|1077.2|0
1631000470000|2021-09-07 07:41:10|1078||1077.8||1078||1077.8||0
1631000480000|2021-09-07 07:41:20|1077.6||1077.8||1077.8||1077.6||0
1631000490000|2021-09-07 07:41:30|1077.6||1077.8||1077.8||1077.6||0
1631000510000|2021-09-07 07:41:50|1077.6|1077.2|1078.2|1077.8|1078.2|1077.8|1077.6|1077.2|0
1631000520000|2021-09-07 07:42:00|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1077.8|1077.4|0
1631000530000|2021-09-07 07:42:10||1077.8||1077.8||1078||1077.8|0
1631000540000|2021-09-07 07:42:20|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1631000550000|2021-09-07 07:42:30||1077.4||1077.6||1077.6||1077.4|0
1631000560000|2021-09-07 07:42:40|1078.2|1077.4|1078.2|1077.8|1078.2|1077.8|1078.2|1077.4|0
1631000570000|2021-09-07 07:42:50|1078.4|1078|1078.2|1078|1078.4|1078|1078.2|1077.8|0
1631000580000|2021-09-07 07:43:00|1078.4|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1631000590000|2021-09-07 07:43:10||1077.6||1077.6||1077.8||1077.6|0
1631000600000|2021-09-07 07:43:20|1078||1078.2||1078.2||1078||0
1631000610000|2021-09-07 07:43:30||1077.8||1078||1078||1077.8|0
1631000620000|2021-09-07 07:43:40||1077.8||1077.8||1078||1077.8|0
1631000630000|2021-09-07 07:43:50|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1631000640000|2021-09-07 07:44:00|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1631000650000|2021-09-07 07:44:10|1077.8|1077.4|1077.4|1077.2|1077.8|1077.4|1077.4|1077.2|0
1631000690000|2021-09-07 07:44:50|1077.2|1077|1077.6|1077.2|1077.6|1077.4|1077.2|1077|0
1631000700000|2021-09-07 07:45:00|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1631000710000|2021-09-07 07:45:10|1077.6|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077.2|0
1631000720000|2021-09-07 07:45:20|1077.6|1077.4|1077.4|1077.2|1077.6|1077.4|1077.4|1077.2|0
1631000730000|2021-09-07 07:45:30|1077.6|1077.4|1077.8|1077.4|1078.2|1077.8|1077.6|1077.2|0
1631000740000|2021-09-07 07:45:40|1078|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.4|0
1631000750000|2021-09-07 07:45:50|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.8|1077.2|0
1631000760000|2021-09-07 07:46:00|1077.6|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.4|0
1631000770000|2021-09-07 07:46:10|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1631000780000|2021-09-07 07:46:20|1078.2|1077.8|1078.2|1078|1078.2|1078|1078|1077.8|0
1631000790000|2021-09-07 07:46:30|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|1078.4|1078|0
1631000800000|2021-09-07 07:46:40|1078.6|1078.4|1078.6|1078.4|1078.8|1078.6|1078.6|1078.4|0
1631000810000|2021-09-07 07:46:50|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|0
1631000820000|2021-09-07 07:47:00|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|0
1631000830000|2021-09-07 07:47:10|1078.8|1078.4|1079.2|1078.8|1079.4|1079|1078.8|1078.4|0
1631000840000|2021-09-07 07:47:20|1079|1079|1079.2|1079|1079.2|1079|1079|1078.8|0
1631000850000|2021-09-07 07:47:30|1079|1078.8|1079|1078.8|1079.2|1079|1079|1078.8|0
1631000860000|2021-09-07 07:47:40|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1631000870000|2021-09-07 07:47:50|1078.8|1078.4|1078.8|1078.6|1078.8|1078.6|1078.6|1078.2|0
1631000880000|2021-09-07 07:48:00|1078.6|1078.4|1078.8|1078.6|1078.8|1078.6|1078.6|1078.4|0
1631000890000|2021-09-07 07:48:10|1079|1078.8|1079.4|1079|1079.4|1079.2|1079|1078.8|0
1631000910000|2021-09-07 07:48:30|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1631000920000|2021-09-07 07:48:40|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1631000950000|2021-09-07 07:49:10||1079.2||1079||1079.2||1079|0
1631000960000|2021-09-07 07:49:20|1079.2|1078.8|1079.2|1079|1079.2|1079|1079.2|1078.8|0
1631000970000|2021-09-07 07:49:30|1079.4|1078.8|1079.2|1079|1079.4|1079|1079|1078.8|0
1631000990000|2021-09-07 07:49:50|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|0
1631001000000|2021-09-07 07:50:00|1079.6|1079.2|1078.6|1078.4|1079.6|1079.4|1078.6|1078.2|0
1631001010000|2021-09-07 07:50:10|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|0
1631001020000|2021-09-07 07:50:20|1078.6|1078.4|1078.4|1078.2|1078.8|1078.4|1078.4|1078.2|0
1631001030000|2021-09-07 07:50:30|1078.6|1078.4|1078.4|1078.2|1078.6|1078.4|1078.4|1078.2|0
1631001040000|2021-09-07 07:50:40|1078.2|1078|1078.6|1078.4|1078.6|1078.4|1078.2|1078|0
1631001050000|2021-09-07 07:50:50|1078.8|1078.2|1078.8|1078.4|1078.8|1078.6|1078.8|1078.2|0
1631001060000|2021-09-07 07:51:00|1078.4|1078.2|1079.2|1078.8|1079.2|1079|1078.4|1078.2|0
1631001070000|2021-09-07 07:51:10|1079|1078.6|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1631001080000|2021-09-07 07:51:20|1079.2|1078.4|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|0
1631001100000|2021-09-07 07:51:40|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.2|1079|0
1631001110000|2021-09-07 07:51:50|1079.6|1079.2|1079.4|1079|1079.6|1079.4|1079.4|1079|0
1631001120000|2021-09-07 07:52:00||1079.2||1079||1079.2||1079|0
1631001130000|2021-09-07 07:52:10|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|0
1631001140000|2021-09-07 07:52:20|1079.4|1079|1079|1078.8|1079.4|1079|1079|1078.8|0
1631001160000|2021-09-07 07:52:40|1079.2|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|0
1631001170000|2021-09-07 07:52:50|1079.4|1079|1079.4|1079|1079.4|1079.2|1079|1078.8|0
1631001180000|2021-09-07 07:53:00|1079.6|1079.2|1079.8|1079.6|1079.8|1079.6|1079.6|1079.2|0
1631001190000|2021-09-07 07:53:10|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079.2|0
1631001200000|2021-09-07 07:53:20|1079.4|1079|1079.2|1078.6|1079.4|1079|1079|1078.6|0
1631001210000|2021-09-07 07:53:30|1079|1078.4|1078.8|1078.2|1079.2|1078.4|1078.8|1078.2|0
1631001220000|2021-09-07 07:53:40|1078.6|1078.4|1078.8|1078.2|1078.8|1078.4|1078.4|1078|0
1631001230000|2021-09-07 07:53:50|1078.6|1078.4|1079|1078.8|1079.2|1078.8|1078.6|1078.4|0
1631001240000|2021-09-07 07:54:00|1079.2|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.4|0
1631001250000|2021-09-07 07:54:10|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|0
1631001260000|2021-09-07 07:54:20|1078.6|1078.2|1078.4|1078|1078.6|1078.4|1078.4|1078|0
1631001270000|2021-09-07 07:54:30|1078.6|1078.2|1079|1078.8|1079|1078.8|1078.6|1078.2|0
1631001280000|2021-09-07 07:54:40|1079.2|1079|1079|1078.8|1079.2|1079|1079|1078.6|0
1631001290000|2021-09-07 07:54:50|1079.2|1078.6|1078.8|1078.6|1079.2|1078.8|1078.8|1078.6|0
1631001300000|2021-09-07 07:55:00|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1077.8|0
1631001310000|2021-09-07 07:55:10|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1631001320000|2021-09-07 07:55:20|1078.8|1078|1078.4|1078|1078.8|1078|1078.4|1078|0
1631001330000|2021-09-07 07:55:30|1078.6|1078.2|1079.2|1079|1079.2|1079|1078.6|1078.2|0
1631001340000|2021-09-07 07:55:40|1079.4|1078.8|1079.6|1079.2|1079.8|1079.4|1079.4|1078.8|0
1631001350000|2021-09-07 07:55:50|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1631001360000|2021-09-07 07:56:00|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.6|1079.4|0
1631001370000|2021-09-07 07:56:10|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1631001390000|2021-09-07 07:56:30|1080.2|1079.6|1080.2|1079.8|1080.4|1080|1080|1079.6|0
1631001400000|2021-09-07 07:56:40|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.2|0
1631001410000|2021-09-07 07:56:50||1079.6||1079.4||1079.6||1079.4|0
1631001420000|2021-09-07 07:57:00||1079.6||1079.4||1079.6||1079.4|0
1631001430000|2021-09-07 07:57:10|1079.6|1079.6|1079.8|1079.2|1079.8|1079.6|1079.6|1079.2|0
1631001440000|2021-09-07 07:57:20|1079.6|1079|1079.8|1079.4|1079.8|1079.4|1079.4|1079|0
1631001450000|2021-09-07 07:57:30|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.4|1079|0
1631001460000|2021-09-07 07:57:40|1079.6|1079.4|1079.6|1079.2|1079.8|1079.4|1079.4|1079|0
1631001480000|2021-09-07 07:58:00|1079.8|1079.4|1080|1079.8|1080|1079.8|1079.8|1079.4|0
1631001490000|2021-09-07 07:58:10||1079.6||1079.6||1079.6||1079.6|0
1631001500000|2021-09-07 07:58:20||1079.8||1079.8||1079.8||1079.8|0
1631001540000|2021-09-07 07:59:00|1079.8|1079.6|1080|1079.8|1080|1079.8|1079.8|1079.6|0
1631001550000|2021-09-07 07:59:10|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1631001570000|2021-09-07 07:59:30|1079.8|1079.8|1079.8|1079.4|1080|1079.8|1079.8|1079.4|0
1631001580000|2021-09-07 07:59:40|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.6|1079.2|0
1631001590000|2021-09-07 07:59:50|1079.8||1079.8||1079.8||1079.8||0
1631001600000|2021-09-07 08:00:00|1079.6|1079|1079.4|1079|1079.8|1079|1079.2|1079|0
1631001610000|2021-09-07 08:00:10|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1631001630000|2021-09-07 08:00:30|1079.6||1079.6||1079.6||1079.4||0
1631001640000|2021-09-07 08:00:40|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1631001650000|2021-09-07 08:00:50|1079.6|1079.2|1079.6|1079.2|1079.8|1079.2|1079.6|1079.2|0
1631001660000|2021-09-07 08:01:00|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.8|1079.4|0
1631001670000|2021-09-07 08:01:10|1079.6|1079.4|1079.2|1078.8|1079.8|1079.4|1079.2|1078.8|0
1631001680000|2021-09-07 08:01:20|1079||1079.2||1079.2||1079||0
1631001690000|2021-09-07 08:01:30|1079||1079.2||1079.2||1079||0
1631001700000|2021-09-07 08:01:40|1079.4|1079|1079.2|1079|1079.4|1079.2|1079.2|1078.8|0
1631001710000|2021-09-07 08:01:50|1079.4|1078.8|1079.8|1079.6|1079.8|1079.6|1079.2|1078.8|0
1631001720000|2021-09-07 08:02:00|1079.6|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|0
1631001730000|2021-09-07 08:02:10|1079.6||1079.8||1079.8||1079.6||0
1631001740000|2021-09-07 08:02:20|1079.6||1079.8||1079.8||1079.6||0
1631001750000|2021-09-07 08:02:30|1079.6||1079.8||1079.8||1079.6||0
1631001760000|2021-09-07 08:02:40|1080|1079.6|1079.8|1079.4|1080|1079.8|1079.8|1079.4|0
1631001770000|2021-09-07 08:02:50|1079.6||1079.6||1079.6||1079.6||0
1631001780000|2021-09-07 08:03:00|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1631001790000|2021-09-07 08:03:10|1079.6||1079.8||1079.8||1079.6||0
1631001800000|2021-09-07 08:03:20|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1631001810000|2021-09-07 08:03:30|1079.6||1079.8||1079.8||1079.6||0
1631001820000|2021-09-07 08:03:40|1079.6||1079.6||1079.8||1079.6||0
1631001830000|2021-09-07 08:03:50|1079.4|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1079|0
1631001840000|2021-09-07 08:04:00|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079|0
1631001850000|2021-09-07 08:04:10|1079.8||1079.6||1079.8||1079.6||0
1631001860000|2021-09-07 08:04:20|1079.4|1079|1079.2|1078.6|1079.6|1079.2|1079|1078.6|0
1631001870000|2021-09-07 08:04:30|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|0
1631001880000|2021-09-07 08:04:40|1079|1079.2|1079.8|1079.4|1079.8|1079.4|1079|1079|0
1631001890000|2021-09-07 08:04:50|1080|1079.8|1079.8|1079.4|1080|1079.8|1079.8|1079.4|0
1631001900000|2021-09-07 08:05:00|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1631001910000|2021-09-07 08:05:10|1079.8|1079.6|1079.8|1079.4|1080|1079.8|1079.8|1079.4|0
1631001920000|2021-09-07 08:05:20|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1631001930000|2021-09-07 08:05:30|1079.6|1079.2|1079.6|1079.4|1080|1079.4|1079.6|1079.2|0
1631001940000|2021-09-07 08:05:40|1079.8|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1631001950000|2021-09-07 08:05:50|1079.8||1079.8||1079.8||1079.8||0
1631001960000|2021-09-07 08:06:00|1079.6|1079.2|1078.6|1078.2|1079.6|1079.4|1078.6|1078.2|0
1631001970000|2021-09-07 08:06:10||1078.4||1078.2||1078.4||1078.2|0
1631001980000|2021-09-07 08:06:20|1078.8||1078.6||1078.8||1078.6||0
1631001990000|2021-09-07 08:06:30|1078.8|1078.6|1079|1078.4|1079|1078.6|1078.6|1078.4|0
1631002000000|2021-09-07 08:06:40|1078.8||1079||1079||1078.6||0
1631002010000|2021-09-07 08:06:50|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|0
1631002020000|2021-09-07 08:07:00|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.4|0
1631002030000|2021-09-07 08:07:10||1078.8||1078.8||1078.8||1078.8|0
1631002050000|2021-09-07 08:07:30|1078.8|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078|0
1631002060000|2021-09-07 08:07:40|1078.8|1078.4|1078.2|1077.6|1079|1078.6|1078|1077.6|0
1631002070000|2021-09-07 08:07:50|1078|1077.4|1078.4|1078|1078.4|1078.2|1077.6|1077.4|0
1631002080000|2021-09-07 08:08:00|1078.2|1077.8|1078|1077.6|1078.4|1078.2|1078|1077.6|0
1631002090000|2021-09-07 08:08:10|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.4|1077|0
1631002100000|2021-09-07 08:08:20|1077.8|1077.4|1079.4|1078.8|1079.4|1078.8|1077.8|1077.4|0
1631002110000|2021-09-07 08:08:30|1079.2|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|0
1631002120000|2021-09-07 08:08:40|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.6|1079|0
1631002130000|2021-09-07 08:08:50|1079.8|1079.6|1079.8|1079.2|1080|1079.8|1079.8|1079.2|0
1631002140000|2021-09-07 08:09:00|1079.6|1079|1079|1078.4|1079.6|1079|1079|1078.4|0
1631002150000|2021-09-07 08:09:10|1079.2|1078.6|1079.2|1078.8|1079.2|1078.8|1079.2|1078.6|0
1631002160000|2021-09-07 08:09:20|1079.4|1079|1079.8|1079.4|1080|1079.6|1079.2|1079|0
1631002170000|2021-09-07 08:09:30||1079.2||1079.4||1079.4||1079.2|0
1631002180000|2021-09-07 08:09:40|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.4|1079.2|0
1631002190000|2021-09-07 08:09:50|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.4|1079.2|0
1631002200000|2021-09-07 08:10:00|1079.6|1079.2|1079.2|1078.6|1079.8|1079.4|1079|1078.6|0
1631002210000|2021-09-07 08:10:10|1079|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1631002220000|2021-09-07 08:10:20|1079.2|1078.8|1080|1079.6|1080|1079.8|1079|1078.6|0
1631002230000|2021-09-07 08:10:30|1079.8|1079.4|1080.2|1079.8|1080.2|1080|1079.8|1079.4|0
1631002240000|2021-09-07 08:10:40|1080|1079.6|1080.4|1079.8|1080.4|1080|1080|1079.6|0
1631002250000|2021-09-07 08:10:50|1080.2|1080|1081.6|1081|1081.6|1081.4|1080.2|1080|0
1631002260000|2021-09-07 08:11:00|1081.4|1081.2|1082|1081.6|1082|1081.6|1081.2|1081|0
1631002270000|2021-09-07 08:11:10|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1081.8|1081.2|0
1631002280000|2021-09-07 08:11:20|1082|1082|1083|1082.6|1083|1082.8|1082|1081.8|0
1631002290000|2021-09-07 08:11:30|1083.2|1082.8|1083.2|1083|1083.2|1083|1083|1082.6|0
1631002300000|2021-09-07 08:11:40|1083.4|1083.2|1082.8|1082.2|1083.4|1083.2|1082.8|1082.2|0
1631002310000|2021-09-07 08:11:50|1082.6|1082|1082.8|1082.6|1083.2|1083|1082.2|1082|0
1631002320000|2021-09-07 08:12:00|1082.6|1082.4|1083.8|1083.2|1083.8|1083.4|1082.4|1082|0
1631002330000|2021-09-07 08:12:10|1083.6|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1631002340000|2021-09-07 08:12:20|1083.8|1083.4|1082.6|1082.4|1084|1083.6|1082.6|1082.4|0
1631002350000|2021-09-07 08:12:30|1082.8|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082|0
1631002360000|2021-09-07 08:12:40|1082.8|1082.4|1082.6|1082.4|1082.8|1082.4|1082.4|1082|0
1631002370000|2021-09-07 08:12:50||1082.2||1082.2||1082.2||1082|0
1631002380000|2021-09-07 08:13:00||1082.4||1082.4||1082.4||1082.2|0
1631002390000|2021-09-07 08:13:10|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|0
1631002400000|2021-09-07 08:13:20|1082.8|1082|1082.2|1081.6|1082.8|1082|1082|1081.6|0
1631002410000|2021-09-07 08:13:30|1082|1081.8|1083|1082.6|1083|1082.6|1082|1081.6|0
1631002420000|2021-09-07 08:13:40|1082.8|1082.4|1083|1082.4|1083|1082.6|1082.8|1082.2|0
1631002430000|2021-09-07 08:13:50|1082.8|1082.6|1083.2|1082.6|1083.2|1082.8|1082.6|1082|0
1631002440000|2021-09-07 08:14:00|1083|1082.8|1083.4|1082.8|1083.6|1083.2|1083|1082.8|0
1631002450000|2021-09-07 08:14:10|1083.2|1082.6|1083.4|1083|1083.6|1083|1083.2|1082.6|0
1631002460000|2021-09-07 08:14:20|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.4|1083|0
1631002480000|2021-09-07 08:14:40|1083.4|1082.8|1083.4|1083|1083.6|1083.2|1083|1082.6|0
1631002490000|2021-09-07 08:14:50|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083|0
1631002500000|2021-09-07 08:15:00|1084|1083.2|1083.6|1083|1084|1083.6|1083.6|1083|0
1631002510000|2021-09-07 08:15:10|1083.8|1083.2|1083.8|1083.4|1084|1083.6|1083.8|1083|0
1631002520000|2021-09-07 08:15:20|1084|1083.2|1084|1083.6|1084.2|1083.8|1083.8|1083.2|0
1631002530000|2021-09-07 08:15:30||1083.4||1083.8||1083.8||1083.4|0
1631002540000|2021-09-07 08:15:40||1083.6||1083.4||1083.8||1083.4|0
1631002550000|2021-09-07 08:15:50|1083.8|1083.6|1083|1082.6|1083.8|1083.8|1082.8|1082.6|0
1631002560000|2021-09-07 08:16:00||1082.4||1082.6||1082.6||1082.4|0
1631002570000|2021-09-07 08:16:10|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631002590000|2021-09-07 08:16:30|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.8|0
1631002600000|2021-09-07 08:16:40|1083|1082.6|1082.8|1082.6|1083.2|1082.8|1082.6|1082.4|0
1631002610000|2021-09-07 08:16:50|1083||1083||1083||1082.8||0
1631002620000|2021-09-07 08:17:00|1082.8||1082.8||1083||1082.8||0
1631002630000|2021-09-07 08:17:10|1083||1083||1083||1082.8||0
1631002640000|2021-09-07 08:17:20|1082.8||1082.8||1082.8||1082.8||0
1631002650000|2021-09-07 08:17:30|1082.6|1082.4|1082.8|1082.2|1082.8|1082.4|1082.4|1082.2|0
1631002660000|2021-09-07 08:17:40|1083|1082.4|1083|1082.6|1083|1082.8|1083|1082.4|0
1631002680000|2021-09-07 08:18:00|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.2|0
1631002690000|2021-09-07 08:18:10|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.4|0
1631002700000|2021-09-07 08:18:20|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.4|0
1631002720000|2021-09-07 08:18:40|1083.2|1082.8|1083|1082.6|1083.2|1083|1083|1082.6|0
1631002730000|2021-09-07 08:18:50|1082.6|1082.4|1082.6|1082|1083|1082.6|1082.4|1082|0
1631002740000|2021-09-07 08:19:00|1082.2|1082.2|1082.6|1082.4|1082.6|1082.4|1082.2|1082.2|0
1631002750000|2021-09-07 08:19:10|1082.8|1082.6|1083.2|1082.8|1083.4|1082.8|1082.8|1082.6|0
1631002760000|2021-09-07 08:19:20|1083|1082.6|1083|1082.6|1083.2|1082.6|1082.8|1082.4|0
1631002770000|2021-09-07 08:19:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1631002780000|2021-09-07 08:19:40|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1631002790000|2021-09-07 08:19:50|1083.2|1082.8|1082.8|1082.4|1083.2|1083|1082.6|1082.2|0
1631002800000|2021-09-07 08:20:00|1083|1082.6|1082.8|1082.6|1083|1082.8|1082.8|1082.4|0
1631002810000|2021-09-07 08:20:10|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|0
1631002820000|2021-09-07 08:20:20|1082.8||1082.8||1083||1082.6||0
1631002830000|2021-09-07 08:20:30|1082.6||1082.8||1082.8||1082.6||0
1631002840000|2021-09-07 08:20:40|1083|1082.6|1083.4|1082.8|1083.4|1082.8|1082.6|1082.4|0
1631002850000|2021-09-07 08:20:50|1083.2|1082.6|1083|1082.6|1083.4|1082.6|1083|1082.6|0
1631002860000|2021-09-07 08:21:00|1083.2|1082.4|1083.2|1082.8|1083.2|1082.8|1083.2|1082.4|0
1631002870000|2021-09-07 08:21:10|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1082.8|1082.4|0
1631002880000|2021-09-07 08:21:20|1083|1082.6|1082.8|1082.4|1083|1082.8|1082.8|1082.2|0
1631002890000|2021-09-07 08:21:30|1082.6|1082.2|1082.4|1082|1082.8|1082.2|1082.4|1081.8|0
1631002900000|2021-09-07 08:21:40|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|0
1631002910000|2021-09-07 08:21:50|1082||1082||1082||1082||0
1631002920000|2021-09-07 08:22:00|1082.2|1081.8|1082.2|1082|1082.2|1082|1082.2|1081.8|0
1631002930000|2021-09-07 08:22:10|1082.4|1082.2|1082.2|1081.8|1082.4|1082.2|1082.2|1081.6|0
1631002940000|2021-09-07 08:22:20|1082|1081.6|1081.8|1081.4|1082.2|1081.6|1081.8|1081.4|0
1631002950000|2021-09-07 08:22:30|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.6|0
1631002960000|2021-09-07 08:22:40|1082.6|1082|1082.6|1082.2|1082.6|1082.4|1082.4|1081.8|0
1631002970000|2021-09-07 08:22:50|1082.4|1082.4|1082.4|1082|1082.6|1082.4|1082.4|1082|0
1631002990000|2021-09-07 08:23:10|1082.6|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1082|0
1631003000000|2021-09-07 08:23:20|1082.2|1081.8|1082.8|1082.2|1082.8|1082.4|1082|1081.8|0
1631003010000|2021-09-07 08:23:30||1082.4||1082.2||1082.4||1082.2|0
1631003020000|2021-09-07 08:23:40|1082.6|1081.8|1081.6|1081.2|1082.6|1081.8|1081.6|1081.2|0
1631003030000|2021-09-07 08:23:50|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1631003040000|2021-09-07 08:24:00|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.2|1080.8|0
1631003050000|2021-09-07 08:24:10|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631003060000|2021-09-07 08:24:20|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631003070000|2021-09-07 08:24:30|1081.8||1081.8||1081.8||1081.8||0
1631003080000|2021-09-07 08:24:40|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1631003090000|2021-09-07 08:24:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1631003100000|2021-09-07 08:25:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631003110000|2021-09-07 08:25:10|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1631003120000|2021-09-07 08:25:20|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.4|1081|0
1631003130000|2021-09-07 08:25:30|1081.8||1081.6||1081.8||1081.6||0
1631003140000|2021-09-07 08:25:40|1081.4|1081|1082.2|1081.8|1082.4|1082|1081.4|1081|0
1631003150000|2021-09-07 08:25:50|1082.4|1081.6|1081.6|1081.2|1082.4|1081.6|1081.6|1081.2|0
1631003160000|2021-09-07 08:26:00|1081.8|1081.4|1082.2|1081.6|1082.2|1081.8|1081.6|1081.2|0
1631003170000|2021-09-07 08:26:10|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.6|1081.4|0
1631003180000|2021-09-07 08:26:20|1082|1081.6|1081.6|1081.4|1082|1081.8|1081.6|1081.4|0
1631003190000|2021-09-07 08:26:30|1081.8|1081.2|1082|1081.6|1082|1081.6|1081.8|1081.2|0
1631003200000|2021-09-07 08:26:40||1081.4||1081.6||1081.6||1081.4|0
1631003210000|2021-09-07 08:26:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|0
1631003220000|2021-09-07 08:27:00|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.4|0
1631003230000|2021-09-07 08:27:10|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1631003240000|2021-09-07 08:27:20|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.8|0
1631003250000|2021-09-07 08:27:30|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.4|1082|0
1631003260000|2021-09-07 08:27:40|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1631003270000|2021-09-07 08:27:50|1082.8||1082.6||1082.8||1082.6||0
1631003280000|2021-09-07 08:28:00|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|0
1631003290000|2021-09-07 08:28:10|1082.4|1082|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1631003300000|2021-09-07 08:28:20|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.4|1082|0
1631003310000|2021-09-07 08:28:30|1082.6|1082.4|1083|1082.6|1083|1082.8|1082.6|1082.4|0
1631003320000|2021-09-07 08:28:40|1082.8|1082.8|1083|1082.4|1083|1082.8|1082.8|1082.4|0
1631003330000|2021-09-07 08:28:50||1082.6||1082.8||1082.8||1082.6|0
1631003340000|2021-09-07 08:29:00||1082.6||1082.6||1082.8||1082.6|0
1631003350000|2021-09-07 08:29:10|1082.6|1082.4|1082.8|1082.4|1083|1082.6|1082.6|1082.4|0
1631003360000|2021-09-07 08:29:20|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082.2|0
1631003370000|2021-09-07 08:29:30|1082.8|1082.4|1083.2|1082.8|1083.2|1083|1082.8|1082.4|0
1631003380000|2021-09-07 08:29:40|1083.4|1083|1083.6|1083.2|1083.6|1083.4|1083.2|1083|0
1631003390000|2021-09-07 08:29:50|1083.4|1083|1083.4|1082.8|1083.6|1083|1083.4|1082.8|0
1631003400000|2021-09-07 08:30:00|1083.2|1083|1083.4|1083.2|1083.4|1083.2|1083.2|1082.8|0
1631003410000|2021-09-07 08:30:10|1083.2|1083|1083.4|1083|1083.4|1083.2|1083.2|1083|0
1631003420000|2021-09-07 08:30:20||1083.2||1083||1083.2||1083|0
1631003430000|2021-09-07 08:30:30||1083.2||1083.2||1083.2||1083|0
1631003440000|2021-09-07 08:30:40|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|0
1631003460000|2021-09-07 08:31:00|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.6|1083.4|0
1631003470000|2021-09-07 08:31:10|1083.8|1083.2|1083.4|1083|1083.8|1083.4|1083.4|1082.8|0
1631003480000|2021-09-07 08:31:20|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083|0
1631003490000|2021-09-07 08:31:30||1083.2||1083.2||1083.4||1083.2|0
1631003500000|2021-09-07 08:31:40|1083.6|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1631003510000|2021-09-07 08:31:50|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.6|1083.2|0
1631003520000|2021-09-07 08:32:00|1083.6|1083.4|1083.4|1083.2|1083.6|1083.4|1083.4|1083|0
1631003530000|2021-09-07 08:32:10|1083.6|1083|1083.4|1083|1083.6|1083|1083.4|1083|0
1631003540000|2021-09-07 08:32:20|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083|0
1631003550000|2021-09-07 08:32:30|1084|1083.2|1083.4|1083|1084|1083.6|1083|1082.8|0
1631003560000|2021-09-07 08:32:40|1083.2|1082.8|1083.4|1083|1083.4|1083.2|1083.2|1082.8|0
1631003570000|2021-09-07 08:32:50|1083.2|1082.8|1082.8|1082.4|1083.4|1083|1082.8|1082.4|0
1631003590000|2021-09-07 08:33:10|1082.6|1082.6|1083|1082.6|1083|1082.8|1082.6|1082.4|0
1631003600000|2021-09-07 08:33:20|1083.2|1082.8|1082.8|1082.6|1083.6|1083.2|1082.8|1082.6|0
1631003610000|2021-09-07 08:33:30|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|1082.4|1082|0
1631003620000|2021-09-07 08:33:40|1082.4|1082.2|1082.2|1082|1082.4|1082.2|1082.2|1082|0
1631003630000|2021-09-07 08:33:50|1082.4|1082.2|1082.6|1082.4|1082.6|1082.4|1082.4|1082.2|0
1631003640000|2021-09-07 08:34:00||1082.2||1082.4||1082.4||1082.2|0
1631003650000|2021-09-07 08:34:10||1082.2||1082.4||1082.4||1082.2|0
1631003660000|2021-09-07 08:34:20|1082.4|1082.2|1082|1081.4|1082.4|1082.2|1081.8|1081.4|0
1631003670000|2021-09-07 08:34:30|1081.8|1081.2|1081.6|1081.2|1081.8|1081.2|1081.6|1081|0
1631003680000|2021-09-07 08:34:40||1081||1081||1081||1081|0
1631003690000|2021-09-07 08:34:50|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1081|0
1631003700000|2021-09-07 08:35:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.4|1081.2|0
1631003720000|2021-09-07 08:35:20||1081.6||1081.4||1081.6||1081.4|0
1631003730000|2021-09-07 08:35:30|1082.2|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|0
1631003740000|2021-09-07 08:35:40|1082|1081.6|1082|1081.4|1082|1081.6|1081.8|1081.4|0
1631003750000|2021-09-07 08:35:50|1081.8||1081.8||1081.8||1081.6||0
1631003760000|2021-09-07 08:36:00|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.4|1081.2|0
1631003770000|2021-09-07 08:36:10|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1631003780000|2021-09-07 08:36:20|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1631003810000|2021-09-07 08:36:50||1082.2||1082||1082.2||1082|0
1631003820000|2021-09-07 08:37:00|1082.2|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|0
1631003830000|2021-09-07 08:37:10||1082.2||1082||1082.2||1082|0
1631003840000|2021-09-07 08:37:20||1082.2||1082||1082.2||1082|0
1631003850000|2021-09-07 08:37:30|1082.2||1082.4||1082.4||1082.2||0
1631003860000|2021-09-07 08:37:40|1082.2|1081.8|1082.4|1082|1082.4|1082|1082|1081.6|0
1631003870000|2021-09-07 08:37:50|1082.6|1082.2|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|0
1631003880000|2021-09-07 08:38:00|1082.4|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082.2|0
1631003890000|2021-09-07 08:38:10|1082.4|1082.4|1082.6|1082.2|1082.6|1082.4|1082.4|1082.2|0
1631003900000|2021-09-07 08:38:20||1082.4||1082.2||1082.4||1082.2|0
1631003910000|2021-09-07 08:38:30|1082.4||1082.6||1082.6||1082.4||0
1631003920000|2021-09-07 08:38:40|1082.4|1082|1082.4|1082|1082.6|1082.2|1082.2|1082|0
1631003930000|2021-09-07 08:38:50|1082.2||1082.4||1082.4||1082.2||0
1631003940000|2021-09-07 08:39:00|1082.2|1081.8|1082.2|1081.8|1082.4|1081.8|1082|1081.8|0
1631003950000|2021-09-07 08:39:10|1082.4|1082|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1631003980000|2021-09-07 08:39:40|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631003990000|2021-09-07 08:39:50|1082.2|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.8|0
1631004000000|2021-09-07 08:40:00|1082.2|1082|1081.8|1081.6|1082.2|1082|1081.8|1081.6|0
1631004010000|2021-09-07 08:40:10|1081.6|1081.4|1081.4|1081.2|1081.6|1081.4|1081.4|1081.2|0
1631004040000|2021-09-07 08:40:40|1081|1080.8|1080.8|1080.6|1081|1080.8|1080.8|1080.4|0
1631004050000|2021-09-07 08:40:50|1080.6|1080.4|1080.8|1080.6|1081|1080.8|1080.6|1080.4|0
1631004080000|2021-09-07 08:41:20|1081|1080.8|1081|1080.8|1081|1080.8|1081|1080.8|0
1631004090000|2021-09-07 08:41:30|1080.8|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.6|0
1631004100000|2021-09-07 08:41:40|1081.2|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|0
1631004110000|2021-09-07 08:41:50|1081.4|1081.4|1081.8|1081.4|1082|1081.4|1081.4|1081.2|0
1631004120000|2021-09-07 08:42:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631004130000|2021-09-07 08:42:10|1081.6|1081.6|1081.8|1081.6|1082|1081.6|1081.6|1081.4|0
1631004140000|2021-09-07 08:42:20|1082||1082||1082||1082||0
1631004150000|2021-09-07 08:42:30||1081.8||1081.6||1081.8||1081.6|0
1631004160000|2021-09-07 08:42:40|1081.8||1082||1082||1081.8||0
1631004170000|2021-09-07 08:42:50|1081.8||1082||1082||1081.8||0
1631004180000|2021-09-07 08:43:00|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1631004190000|2021-09-07 08:43:10|1082|1081.6|1081.8|1081.6|1082|1081.6|1081.8|1081.6|0
1631004200000|2021-09-07 08:43:20|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631004210000|2021-09-07 08:43:30|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.4|1081|0
1631004220000|2021-09-07 08:43:40|1081.6|1081|1081.4|1081|1081.6|1081.4|1081.4|1081|0
1631004230000|2021-09-07 08:43:50|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081|0
1631004240000|2021-09-07 08:44:00|1081.4|1081.4|1081.6|1081.4|1081.6|1081.4|1081.4|1081.4|0
1631004280000|2021-09-07 08:44:40|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|0
1631004290000|2021-09-07 08:44:50||1081.6||1081.6||1081.6||1081.4|0
1631004300000|2021-09-07 08:45:00|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|0
1631004310000|2021-09-07 08:45:10|1081.6|1081.2|1081.4|1081|1081.8|1081.2|1081.4|1081|0
1631004320000|2021-09-07 08:45:20|1081.2|1081.2|1081.6|1081|1081.6|1081.2|1081.2|1081|0
1631004330000|2021-09-07 08:45:30|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.8|1081.2|0
1631004340000|2021-09-07 08:45:40||1081.6||1081.6||1081.6||1081.4|0
1631004400000|2021-09-07 08:46:40|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.6|0
1631004410000|2021-09-07 08:46:50||1081.8||1081.6||1081.8||1081.6|0
1631004430000|2021-09-07 08:47:10||1081.8||1081.6||1081.8||1081.6|0
1631004440000|2021-09-07 08:47:20|1081.8|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.6|0
1631004450000|2021-09-07 08:47:30|1081.8|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.6|0
1631004460000|2021-09-07 08:47:40|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1631004470000|2021-09-07 08:47:50|1082.2|1082.2|1082.4|1081.8|1082.6|1082.2|1082.2|1081.8|0
1631004480000|2021-09-07 08:48:00|1082.6|1082|1082.4|1082.2|1082.6|1082.2|1082.2|1082|0
1631004490000|2021-09-07 08:48:10|1082.2|1082|1082|1081.6|1082.2|1082|1082|1081.6|0
1631004500000|2021-09-07 08:48:20|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631004520000|2021-09-07 08:48:40|1081.8||1081.8||1081.8||1081.8||0
1631004530000|2021-09-07 08:48:50|1082||1082||1082||1082||0
1631004540000|2021-09-07 08:49:00|1082.2|1081.8|1082.2|1082|1082.2|1082|1082.2|1081.8|0
1631004550000|2021-09-07 08:49:10|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.4|1081.8|0
1631004560000|2021-09-07 08:49:20|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631004570000|2021-09-07 08:49:30|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631004580000|2021-09-07 08:49:40|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1631004590000|2021-09-07 08:49:50|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.8|0
1631004600000|2021-09-07 08:50:00|1082|1081.6|1082.4|1081.8|1082.4|1082|1082|1081.6|0
1631004610000|2021-09-07 08:50:10|1082.2|1082|1082.2|1082|1082.2|1082|1082.2|1081.8|0
1631004620000|2021-09-07 08:50:20|1082.4|1082.2|1082|1081.6|1082.4|1082.2|1082|1081.6|0
1631004630000|2021-09-07 08:50:30|1081.8|1081.8|1081.4|1081|1082|1081.8|1081.4|1081|0
1631004650000|2021-09-07 08:50:50|1081.2||1081.4||1081.4||1081.2||0
1631004660000|2021-09-07 08:51:00|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.6|1081|0
1631004670000|2021-09-07 08:51:10|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1631004680000|2021-09-07 08:51:20|1081.6|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081.2|0
1631004690000|2021-09-07 08:51:30|1081.6|1081.4|1081.4|1081.2|1081.6|1081.4|1081.4|1081.2|0
1631004700000|2021-09-07 08:51:40|1081.6||1081.6||1081.6||1081.4||0
1631004710000|2021-09-07 08:51:50|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|0
1631004720000|2021-09-07 08:52:00|1081.4|1081.2|1081.8|1081.2|1081.8|1081.4|1081.4|1081.2|0
1631004730000|2021-09-07 08:52:10|1082|1081.4|1082|1081.6|1082.2|1081.6|1082|1081.4|0
1631004740000|2021-09-07 08:52:20|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.6|0
1631004750000|2021-09-07 08:52:30|1082.4|1082|1081.6|1081.2|1082.4|1082|1081.4|1081|0
1631004760000|2021-09-07 08:52:40|1081.8|1081.4|1082.2|1081.8|1082.2|1082|1081.6|1081.4|0
1631004770000|2021-09-07 08:52:50|1082.4|1082.2|1082.6|1082.4|1082.6|1082.4|1082.2|1081.8|0
1631004780000|2021-09-07 08:53:00|1082.4|1082.2|1081.6|1081.2|1082.4|1082.4|1081.6|1081.2|0
1631004790000|2021-09-07 08:53:10|1081.8|1081.6|1081.2|1081|1081.8|1081.6|1081.2|1081|0
1631004800000|2021-09-07 08:53:20|1081.4|1081.2|1081.8|1081.4|1081.8|1081.4|1081.4|1081|0
1631004810000|2021-09-07 08:53:30|1082|1081.6|1081.8|1081.4|1082.2|1081.8|1081.8|1081.4|0
1631004820000|2021-09-07 08:53:40||1081.6||1081.4||1081.6||1081.4|0
1631004830000|2021-09-07 08:53:50|1082||1082||1082||1082||0
1631004840000|2021-09-07 08:54:00|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.6|1081.6|0
1631004850000|2021-09-07 08:54:10|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.6|1081.4|0
1631004860000|2021-09-07 08:54:20|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.6|1081.4|0
1631004870000|2021-09-07 08:54:30||1081.6||1081.6||1081.6||1081.4|0
1631004880000|2021-09-07 08:54:40|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631004890000|2021-09-07 08:54:50|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|0
1631004900000|2021-09-07 08:55:00|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631004910000|2021-09-07 08:55:10|1081.8|1081.4|1082|1081.6|1082|1081.8|1081.6|1081.4|0
1631004920000|2021-09-07 08:55:20|1081.8|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.6|0
1631004930000|2021-09-07 08:55:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631004940000|2021-09-07 08:55:40|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1631004950000|2021-09-07 08:55:50|1082.4|1082|1082.4|1082.2|1082.6|1082.2|1082.4|1082|0
1631004960000|2021-09-07 08:56:00|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|0
1631004970000|2021-09-07 08:56:10|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1631004980000|2021-09-07 08:56:20|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|0
1631004990000|2021-09-07 08:56:30|1082.4|1082.4|1082.8|1082.4|1082.8|1082.4|1082.4|1082.4|0
1631005000000|2021-09-07 08:56:40|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|0
1631005010000|2021-09-07 08:56:50|1082.4|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|0
1631005020000|2021-09-07 08:57:00|1082.8|1082.4|1082.6|1082.4|1082.8|1082.4|1082.6|1082.4|0
1631005040000|2021-09-07 08:57:20|1082.4|1082.2|1082.4|1082|1082.6|1082.4|1082.2|1081.8|0
1631005050000|2021-09-07 08:57:30|1082.2||1082.4||1082.4||1082.2||0
1631005070000|2021-09-07 08:57:50|1082.6|1082.2|1082.4|1082.2|1082.6|1082.2|1082.4|1082|0
1631005090000|2021-09-07 08:58:10|1082.6|1082.4|1082.8|1082.6|1082.8|1082.6|1082.6|1082.4|0
1631005100000|2021-09-07 08:58:20|1083|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.8|0
1631005120000|2021-09-07 08:58:40|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1082.8|0
1631005130000|2021-09-07 08:58:50|1083.6|1083.4|1083.4|1083.2|1083.6|1083.4|1083.4|1083.2|0
1631005140000|2021-09-07 08:59:00|1083.6|1083.4|1083.4|1083.2|1083.6|1083.4|1083.4|1083.2|0
1631005150000|2021-09-07 08:59:10|1083.6|1083.4|1083.6|1083.4|1083.6|1083.4|1083.6|1083.2|0
1631005160000|2021-09-07 08:59:20|1083.8|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1631005170000|2021-09-07 08:59:30|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1631005180000|2021-09-07 08:59:40|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1631005190000|2021-09-07 08:59:50|1083.6|1083.2|1084|1083.6|1084|1083.8|1083.6|1083.2|0
1631005200000|2021-09-07 09:00:00|1083.8|1083.8|1083.8|1083.6|1083.8|1083.8|1083.8|1083.6|0
1631005210000|2021-09-07 09:00:10||1083.4||1083.2||1083.4||1083.2|0
1631005220000|2021-09-07 09:00:20|1083.6|1083.4|1083.6|1083.4|1083.6|1083.4|1083.6|1083.4|0
1631005230000|2021-09-07 09:00:30||1083.2||1083.2||1083.2||1083.2|0
1631005240000|2021-09-07 09:00:40||1083||1083||1083||1083|0
1631005250000|2021-09-07 09:00:50||1083.2||1083||1083.2||1083|0
1631005260000|2021-09-07 09:01:00|1083.4|1082.8|1083.2|1082.8|1083.4|1082.8|1083|1082.6|0
1631005270000|2021-09-07 09:01:10|1083|1082.6|1083.2|1082.8|1083.2|1083|1082.8|1082.4|0
1631005280000|2021-09-07 09:01:20||1083||1082.8||1083||1082.8|0
1631005290000|2021-09-07 09:01:30|1083|1082.6|1083|1082.6|1083.2|1082.6|1083|1082.6|0
1631005300000|2021-09-07 09:01:40|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1631005310000|2021-09-07 09:01:50||1082.4||1082.4||1082.4||1082.4|0
1631005320000|2021-09-07 09:02:00|1082.8|1082.6|1082.8|1082.4|1083|1082.8|1082.6|1082.4|0
1631005330000|2021-09-07 09:02:10|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|0
1631005340000|2021-09-07 09:02:20|1082.8||1083||1083||1082.8||0
1631005350000|2021-09-07 09:02:30|1082.8|1082.4|1082.8|1082.6|1083|1082.6|1082.4|1082.2|0
1631005360000|2021-09-07 09:02:40|1083|1082.8|1083.6|1083.4|1083.6|1083.4|1082.8|1082.8|0
1631005370000|2021-09-07 09:02:50|1083.8|1083.6|1083.8|1083.6|1083.8|1083.6|1083.8|1083.6|0
1631005380000|2021-09-07 09:03:00|1084|1083.8|1083.8|1083.4|1084|1083.8|1083.8|1083.4|0
1631005390000|2021-09-07 09:03:10|1083.6|1083.2|1083.4|1083|1083.8|1083.4|1083.2|1083|0
1631005400000|2021-09-07 09:03:20||1083.2||1083||1083.2||1083|0
1631005410000|2021-09-07 09:03:30|1083.2|1083.2|1083.4|1083|1083.4|1083.2|1083.2|1083|0
1631005420000|2021-09-07 09:03:40|1083.6|1083.2|1084|1083.6|1084|1083.8|1083.6|1083.2|0
1631005430000|2021-09-07 09:03:50|1083.8|1083.8|1084|1083.8|1084|1083.8|1083.8|1083.6|0
1631005440000|2021-09-07 09:04:00|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|0
1631005450000|2021-09-07 09:04:10|1084.2|1083.8|1084|1083.6|1084.2|1084|1084|1083.6|0
1631005460000|2021-09-07 09:04:20|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1631005470000|2021-09-07 09:04:30|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1631005480000|2021-09-07 09:04:40|1084.4|1084|1084.4|1084.2|1084.4|1084.2|1084.4|1084|0
1631005490000|2021-09-07 09:04:50|1084.6|1084.4|1084.6|1084|1084.6|1084.4|1084.4|1084|0
1631005500000|2021-09-07 09:05:00|1084.4|1084.4|1084.8|1084.4|1084.8|1084.6|1084.4|1084.2|0
1631005510000|2021-09-07 09:05:10|1084.6|1084.2|1084.2|1083.8|1084.8|1084.4|1084.2|1083.8|0
1631005520000|2021-09-07 09:05:20|1084.4|1084|1084.4|1084.2|1084.4|1084.2|1084.2|1083.8|0
1631005530000|2021-09-07 09:05:30|1084.2|1084|1084.2|1084|1084.2|1084|1084.2|1083.8|0
1631005540000|2021-09-07 09:05:40|1084.4|1084.2|1084.4|1084.2|1084.4|1084.2|1084.4|1084|0
1631005550000|2021-09-07 09:05:50||1084||1084||1084||1084|0
1631005560000|2021-09-07 09:06:00|1084.2|1083.8|1084|1083.6|1084.4|1083.8|1084|1083.6|0
1631005570000|2021-09-07 09:06:10|1083.8|1083.4|1083.8|1083.2|1084|1083.6|1083.6|1083.2|0
1631005580000|2021-09-07 09:06:20|1083.6|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.4|0
1631005590000|2021-09-07 09:06:30|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1631005600000|2021-09-07 09:06:40||1084.2||1084.2||1084.2||1084.2|0
1631005610000|2021-09-07 09:06:50||1084||1084.2||1084.2||1084|0
1631005620000|2021-09-07 09:07:00|1084.2|1084|1084.4|1084.2|1084.4|1084.2|1084.2|1084|0
1631005630000|2021-09-07 09:07:10|1084.6|1084|1084.6|1084.2|1084.6|1084.4|1084.4|1084|0
1631005640000|2021-09-07 09:07:20|1084.4|1084|1084.2|1084|1084.4|1084|1084|1083.8|0
1631005650000|2021-09-07 09:07:30|1084.4|1083.8|1083.8|1083.4|1084.4|1083.8|1083.8|1083.4|0
1631005660000|2021-09-07 09:07:40|1084|1083.2|1083.8|1083.2|1084|1083.2|1083.8|1083.2|0
1631005670000|2021-09-07 09:07:50|1083.6|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.4|0
1631005680000|2021-09-07 09:08:00|1084.2|1083.4|1083.8|1083.4|1084.2|1083.6|1083.8|1083.4|0
1631005690000|2021-09-07 09:08:10|1084|1083.2|1083.4|1083.2|1084|1083.2|1083.4|1083|0
1631005700000|2021-09-07 09:08:20|1083.6|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1631005710000|2021-09-07 09:08:30|1083.4|1083|1083.4|1083|1083.6|1083.4|1083.2|1082.8|0
1631005720000|2021-09-07 09:08:40|1083.6||1083.4||1083.6||1083.4||0
1631005730000|2021-09-07 09:08:50|1083.2|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1631005740000|2021-09-07 09:09:00|1083.2|1082.8|1083.4|1082.8|1083.4|1083|1083.2|1082.8|0
1631005750000|2021-09-07 09:09:10|1083.2|1082.6|1082.8|1082.4|1083.2|1082.8|1082.8|1082.4|0
1631005760000|2021-09-07 09:09:20|1083|1082.2|1082.8|1082.4|1083|1082.4|1082.6|1082.2|0
1631005770000|2021-09-07 09:09:30|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|0
1631005780000|2021-09-07 09:09:40|1083|1082.6|1083|1082.8|1083.2|1083|1083|1082.4|0
1631005790000|2021-09-07 09:09:50|1083.2||1083.2||1083.2||1083||0
1631005800000|2021-09-07 09:10:00|1083|1083|1083.2|1082.8|1083.2|1083|1083|1082.8|0
1631005810000|2021-09-07 09:10:10|1083|1082.6|1082.6|1082|1083.2|1082.8|1082.4|1082|0
1631005820000|2021-09-07 09:10:20|1082.4|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1631005830000|2021-09-07 09:10:30|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1631005840000|2021-09-07 09:10:40|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631005850000|2021-09-07 09:10:50|1082|1081.6|1082|1081.6|1082.2|1081.8|1081.6|1081.2|0
1631005860000|2021-09-07 09:11:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.4|1081.2|0
1631005880000|2021-09-07 09:11:20|1081.6|1081.2|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|0
1631005890000|2021-09-07 09:11:30|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1631005900000|2021-09-07 09:11:40|1082.2|1081.8|1081.6|1081.4|1082.6|1082.2|1081.6|1081.4|0
1631005910000|2021-09-07 09:11:50|1081.8|1081.2|1081.4|1081.2|1081.8|1081.2|1081.4|1081.2|0
1631005920000|2021-09-07 09:12:00|1081.2|1081|1082|1081.4|1082|1081.6|1081.2|1081|0
1631005930000|2021-09-07 09:12:10|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1631005940000|2021-09-07 09:12:20|1081.8|1081.4|1082|1081.8|1082|1081.8|1081.8|1081.4|0
1631005950000|2021-09-07 09:12:30|1082.2|1082|1083|1082.8|1083.2|1082.8|1082.2|1081.8|0
1631005960000|2021-09-07 09:12:40|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|0
1631005970000|2021-09-07 09:12:50|1082.8|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|0
1631005980000|2021-09-07 09:13:00||1082.8||1082.6||1082.8||1082.6|0
1631005990000|2021-09-07 09:13:10|1082.8||1083||1083||1082.8||0
1631006000000|2021-09-07 09:13:20|1082.8|1082.8|1083.2|1082.8|1083.2|1082.8|1082.8|1082.8|0
1631006010000|2021-09-07 09:13:30|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1631006020000|2021-09-07 09:13:40||1083||1082.8||1083||1082.8|0
1631006030000|2021-09-07 09:13:50|1083|1082.6|1082.8|1082.6|1083.2|1083|1082.6|1082.2|0
1631006040000|2021-09-07 09:14:00|1082.6|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1631006050000|2021-09-07 09:14:10|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631006060000|2021-09-07 09:14:20||1082.4||1082.6||1082.6||1082.4|0
1631006070000|2021-09-07 09:14:30|1082.8|1082.8|1082.8|1082.6|1083|1082.8|1082.8|1082.6|0
1631006080000|2021-09-07 09:14:40|1083|1082.4|1083.2|1082.6|1083.2|1082.6|1082.8|1082.4|0
1631006090000|2021-09-07 09:14:50|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.6|0
1631006100000|2021-09-07 09:15:00|1083|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.6|0
1631006110000|2021-09-07 09:15:10|1083|1082.6|1082.8|1082.4|1083.2|1082.8|1082.8|1082.4|0
1631006120000|2021-09-07 09:15:20|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1631006130000|2021-09-07 09:15:30|1083.2|1082.4|1083.2|1082.8|1083.2|1082.8|1083|1082.4|0
1631006140000|2021-09-07 09:15:40|1083|1083|1083.2|1082.8|1083.2|1083|1083|1082.8|0
1631006150000|2021-09-07 09:15:50|1082.8|1083|1083.2|1082.8|1083.2|1083|1082.8|1082.6|0
1631006160000|2021-09-07 09:16:00|1083||1083.2||1083.2||1083||0
1631006170000|2021-09-07 09:16:10|1083||1083.2||1083.2||1083||0
1631006180000|2021-09-07 09:16:20|1083|1082.6|1083.2|1082.6|1083.2|1082.8|1082.8|1082.6|0
1631006190000|2021-09-07 09:16:30||1082.8||1083||1083||1082.6|0
1631006200000|2021-09-07 09:16:40|1083.4|1082.8|1083.4|1083|1083.4|1083.2|1083.4|1082.8|0
1631006210000|2021-09-07 09:16:50||1083.2||1083||1083.2||1083|0
1631006230000|2021-09-07 09:17:10|1083.6|1083.2|1083.8|1083.4|1083.8|1083.6|1083.4|1083|0
1631006240000|2021-09-07 09:17:20|1084|1083.6|1083.8|1083.6|1084|1083.6|1083.8|1083.4|0
1631006250000|2021-09-07 09:17:30|1083.6|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|0
1631006260000|2021-09-07 09:17:40||1083.6||1083.4||1083.6||1083.4|0
1631006270000|2021-09-07 09:17:50|1083.4|1083.6|1083.8|1083.4|1083.8|1083.6|1083.4|1083.2|0
1631006280000|2021-09-07 09:18:00|1083.6|1083.2|1083.8|1083.6|1083.8|1083.6|1083.6|1083.2|0
1631006290000|2021-09-07 09:18:10|1084|1083.4|1084|1083.6|1084|1083.8|1084|1083.4|0
1631006300000|2021-09-07 09:18:20|1083.8|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.4|0
1631006310000|2021-09-07 09:18:30|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.6|0
1631006320000|2021-09-07 09:18:40|1084.2|1083.8|1084.2|1083.6|1084.2|1083.8|1084|1083.6|0
1631006330000|2021-09-07 09:18:50|1084|1083.8|1084.2|1083.6|1084.2|1083.8|1083.8|1083.4|0
1631006340000|2021-09-07 09:19:00|1084|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1631006350000|2021-09-07 09:19:10|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1631006360000|2021-09-07 09:19:20|1084|1083.6|1083.6|1083.2|1084|1083.6|1083.6|1083.2|0
1631006370000|2021-09-07 09:19:30|1083.8|1083.4|1084|1083.6|1084|1083.8|1083.8|1083.4|0
1631006380000|2021-09-07 09:19:40|1084.2|1083.8|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1631006390000|2021-09-07 09:19:50|1084.4||1084.2||1084.4||1084.2||0
1631006400000|2021-09-07 09:20:00|1084.4|1084|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1631006410000|2021-09-07 09:20:10|1084.2||1084.4||1084.4||1084.2||0
1631006420000|2021-09-07 09:20:20|1084.6|1084.2|1084.6|1084.4|1084.8|1084.4|1084.6|1084.2|0
1631006430000|2021-09-07 09:20:30|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|1084.8|1084.4|0
1631006440000|2021-09-07 09:20:40|1084.6|1084.4|1084.4|1084|1084.6|1084.4|1084.4|1084|0
1631006450000|2021-09-07 09:20:50||1084.2||1084||1084.2||1084|0
1631006460000|2021-09-07 09:21:00||1084.2||1084.2||1084.2||1084|0
1631006470000|2021-09-07 09:21:10|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|0
1631006480000|2021-09-07 09:21:20|1084.8|1084.6|1084.6|1084.4|1084.8|1084.6|1084.6|1084.4|0
1631006490000|2021-09-07 09:21:30|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|0
1631006500000|2021-09-07 09:21:40|1085|1084.6|1084.8|1084.6|1085|1084.8|1084.8|1084.4|0
1631006510000|2021-09-07 09:21:50|1084.6|1084.2|1084.6|1084.4|1084.6|1084.4|1084.2|1083.8|0
1631006520000|2021-09-07 09:22:00|1084.4|1084.2|1084.4|1083.8|1084.4|1084.2|1084.2|1083.8|0
1631006540000|2021-09-07 09:22:20|1084.6|1084|1084.4|1083.8|1084.6|1084.2|1084.4|1083.8|0
1631006550000|2021-09-07 09:22:30|1084.2|1084|1084.2|1083.8|1084.2|1084|1084|1083.6|0
1631006560000|2021-09-07 09:22:40|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1631006570000|2021-09-07 09:22:50|1084|1083.6|1084|1083.6|1084.2|1083.8|1083.8|1083.4|0
1631006580000|2021-09-07 09:23:00|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1631006590000|2021-09-07 09:23:10|1084|1083.8|1084|1083.6|1084|1083.8|1084|1083.6|0
1631006600000|2021-09-07 09:23:20|1083.8|1083.8|1084|1083.4|1084|1083.8|1083.6|1083.4|0
1631006610000|2021-09-07 09:23:30|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1631006620000|2021-09-07 09:23:40|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1631006630000|2021-09-07 09:23:50|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1631006640000|2021-09-07 09:24:00|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1631006650000|2021-09-07 09:24:10|1084|1083.6|1084|1083.6|1084|1083.8|1084|1083.6|0
1631006660000|2021-09-07 09:24:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1631006670000|2021-09-07 09:24:30|1084|1083.6|1083.8|1083.4|1084|1083.8|1083.8|1083.2|0
1631006690000|2021-09-07 09:24:50|1083.6|1083.6|1083.8|1083.4|1083.8|1083.6|1083.6|1083.4|0
1631006700000|2021-09-07 09:25:00|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1631006720000|2021-09-07 09:25:20|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|0
1631006740000|2021-09-07 09:25:40|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.6|1083.4|0
1631006750000|2021-09-07 09:25:50|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1631006760000|2021-09-07 09:26:00|1083.6|1083.6|1083.8|1083.4|1083.8|1083.6|1083.6|1083.4|0
1631006770000|2021-09-07 09:26:10|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1631006780000|2021-09-07 09:26:20|1084|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.4|0
1631006790000|2021-09-07 09:26:30|1083.8|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1631006800000|2021-09-07 09:26:40|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1631006810000|2021-09-07 09:26:50|1083.8||1084||1084||1083.8||0
1631006820000|2021-09-07 09:27:00|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1631006840000|2021-09-07 09:27:20|1084.2|1083.8|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|0
1631006850000|2021-09-07 09:27:30|1084.4|1084.4|1084.8|1084.4|1084.8|1084.6|1084.4|1084.4|0
1631006860000|2021-09-07 09:27:40|1085|1084.6|1085|1084.6|1085|1084.8|1085|1084.6|0
1631006870000|2021-09-07 09:27:50||1084.8||1084.8||1084.8||1084.6|0
1631006880000|2021-09-07 09:28:00|1085.2|1085|1085.4|1085.2|1085.4|1085.2|1085.2|1084.8|0
1631006900000|2021-09-07 09:28:20|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1631006910000|2021-09-07 09:28:30||1085.4||1085.2||1085.4||1085.2|0
1631006920000|2021-09-07 09:28:40|1085.4|1084.8|1085.4|1085.2|1085.6|1085.2|1085|1084.8|0
1631006930000|2021-09-07 09:28:50|1085.6|1085|1085.4|1085.2|1085.6|1085.2|1085.4|1085|0
1631006940000|2021-09-07 09:29:00|1085.6|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|0
1631006950000|2021-09-07 09:29:10|1085.6|1085.6|1085.6|1085.2|1085.6|1085.6|1085.4|1085|0
1631006980000|2021-09-07 09:29:40|1085.4||1085.6||1085.6||1085.4||0
1631006990000|2021-09-07 09:29:50|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631007000000|2021-09-07 09:30:00|1085.4|1085|1085.4|1085.2|1085.6|1085.4|1085.4|1085|0
1631007010000|2021-09-07 09:30:10||1085||1085||1085.2||1085|0
1631007020000|2021-09-07 09:30:20||1085.2||1085.2||1085.2||1085.2|0
1631007030000|2021-09-07 09:30:30||1085||1085.2||1085.2||1085|0
1631007040000|2021-09-07 09:30:40||1085||1085||1085.2||1085|0
1631007050000|2021-09-07 09:30:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|0
1631007060000|2021-09-07 09:31:00|1085.4||1085.6||1085.6||1085.4||0
1631007070000|2021-09-07 09:31:10|1085.4||1085.6||1085.6||1085.4||0
1631007080000|2021-09-07 09:31:20|1085.4|1085|1085.4|1085|1085.4|1085|1085.2|1085|0
1631007090000|2021-09-07 09:31:30|1085|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.8|0
1631007100000|2021-09-07 09:31:40|1085.4|1085|1084.8|1084.6|1085.4|1085|1084.8|1084.4|0
1631007110000|2021-09-07 09:31:50|1085|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1631007120000|2021-09-07 09:32:00|1085|1084.6|1085|1084.4|1085.2|1084.6|1084.8|1084.4|0
1631007130000|2021-09-07 09:32:10|1085.2|1084.6|1085.4|1085|1085.6|1085.2|1085.2|1084.6|0
1631007140000|2021-09-07 09:32:20|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1085|0
1631007150000|2021-09-07 09:32:30|1085.2||1085.2||1085.4||1085.2||0
1631007170000|2021-09-07 09:32:50|1085|1084.8|1084.8|1084.2|1085.2|1085|1084.6|1084.2|0
1631007180000|2021-09-07 09:33:00|1084.6|1084.4|1085|1084.6|1085|1084.6|1084.6|1084.2|0
1631007190000|2021-09-07 09:33:10|1084.8|1084.8|1085|1084.6|1085|1084.8|1084.8|1084.6|0
1631007200000|2021-09-07 09:33:20|1084.8|1084.4|1084.4|1084|1085|1084.6|1084.4|1084|0
1631007210000|2021-09-07 09:33:30|1084.6|1084.2|1084.4|1084|1084.6|1084.4|1084.4|1084|0
1631007220000|2021-09-07 09:33:40|1084.6|1084.2|1084.4|1084|1084.6|1084.4|1084.4|1084|0
1631007230000|2021-09-07 09:33:50||1084.2||1083.8||1084.2||1083.8|0
1631007240000|2021-09-07 09:34:00|1084.6|1084|1084.6|1084.2|1084.6|1084.2|1084.6|1084|0
1631007250000|2021-09-07 09:34:10|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1631007260000|2021-09-07 09:34:20|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1631007270000|2021-09-07 09:34:30|1084.6|1084.2|1084.4|1084|1084.8|1084.4|1084.4|1084|0
1631007280000|2021-09-07 09:34:40|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1631007290000|2021-09-07 09:34:50|1084.8|1084.4|1084.8|1084.4|1085|1084.4|1084.8|1084.4|0
1631007300000|2021-09-07 09:35:00|1085|1084.6|1085|1084.8|1085|1084.8|1085|1084.6|0
1631007310000|2021-09-07 09:35:10|1085.2|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|0
1631007320000|2021-09-07 09:35:20|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1631007330000|2021-09-07 09:35:30|1085.4||1085.4||1085.4||1085.4||0
1631007340000|2021-09-07 09:35:40|1085.6|1085|1085.6|1085|1085.6|1085.4|1085.4|1085|0
1631007350000|2021-09-07 09:35:50|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631007360000|2021-09-07 09:36:00|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631007370000|2021-09-07 09:36:10|1085.4|1085|1085.6|1085.2|1085.6|1085.4|1085.4|1085|0
1631007380000|2021-09-07 09:36:20|1085.4||1085.6||1085.6||1085.4||0
1631007390000|2021-09-07 09:36:30|1085.4|1085|1085.4|1084.8|1085.4|1085.2|1085.2|1084.8|0
1631007400000|2021-09-07 09:36:40|1085.2||1085.2||1085.2||1085.2||0
1631007410000|2021-09-07 09:36:50|1085.4|1085|1085.6|1085.2|1085.8|1085.6|1085.4|1085|0
1631007420000|2021-09-07 09:37:00|1085.4|1085|1085.4|1084.8|1085.6|1085|1085|1084.8|0
1631007430000|2021-09-07 09:37:10|1085.2|1085|1085.4|1084.8|1085.4|1085|1085.2|1084.8|0
1631007440000|2021-09-07 09:37:20|1085.2||1085.2||1085.2||1085.2||0
1631007450000|2021-09-07 09:37:30|1085.4|1085|1085.4|1085|1085.4|1085|1085|1085|0
1631007470000|2021-09-07 09:37:50|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|0
1631007480000|2021-09-07 09:38:00|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1631007490000|2021-09-07 09:38:10|1085||1085||1085||1085||0
1631007500000|2021-09-07 09:38:20|1084.8|1084.2|1084.8|1084.4|1084.8|1084.6|1084.4|1084.2|0
1631007510000|2021-09-07 09:38:30|1084.6|1084.6|1085|1084.6|1085|1084.8|1084.6|1084.4|0
1631007520000|2021-09-07 09:38:40|1084.8||1085||1085||1084.8||0
1631007530000|2021-09-07 09:38:50||1084.8||1084.8||1084.8||1084.8|0
1631007540000|2021-09-07 09:39:00|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1084.8|0
1631007550000|2021-09-07 09:39:10||1085.2||1085||1085.2||1085|0
1631007560000|2021-09-07 09:39:20|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1631007570000|2021-09-07 09:39:30||1085.4||1085.4||1085.4||1085.4|0
1631007590000|2021-09-07 09:39:50|1085.8|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1631007600000|2021-09-07 09:40:00|1085.6||1085.8||1085.8||1085.6||0
1631007610000|2021-09-07 09:40:10|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.4|1085|0
1631007630000|2021-09-07 09:40:30|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1631007640000|2021-09-07 09:40:40|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1631007650000|2021-09-07 09:40:50|1085.8|1085.4|1085.8|1085.6|1085.8|1085.6|1085.8|1085.4|0
1631007660000|2021-09-07 09:41:00|1085.6|1085.4|1085.6|1085.2|1085.8|1085.6|1085.6|1085.2|0
1631007670000|2021-09-07 09:41:10|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631007680000|2021-09-07 09:41:20|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631007690000|2021-09-07 09:41:30|1085.4|1085.4|1085.4|1085|1085.4|1085.4|1085.4|1085|0
1631007700000|2021-09-07 09:41:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1631007710000|2021-09-07 09:41:50||1085.4||1085.2||1085.4||1085.2|0
1631007730000|2021-09-07 09:42:10||1085.4||1085.2||1085.4||1085.2|0
1631007740000|2021-09-07 09:42:20||1085.4||1085.2||1085.4||1085.2|0
1631007750000|2021-09-07 09:42:30|1085.4|1085.4|1085.6|1085.4|1085.6|1085.4|1085.4|1085.4|0
1631007760000|2021-09-07 09:42:40||1085.2||1085.4||1085.4||1085.2|0
1631007770000|2021-09-07 09:42:50||1085.2||1085.2||1085.2||1085.2|0
1631007780000|2021-09-07 09:43:00||1085.4||1085.2||1085.4||1085.2|0
1631007790000|2021-09-07 09:43:10|1085.4|1085.4|1085.6|1085.2|1085.6|1085.4|1085.4|1085.2|0
1631007800000|2021-09-07 09:43:20|1085.4||1085.4||1085.6||1085.4||0
1631007810000|2021-09-07 09:43:30|1085.6||1085.6||1085.6||1085.4||0
1631007820000|2021-09-07 09:43:40|1085.4||1085.6||1085.6||1085.4||0
1631007830000|2021-09-07 09:43:50|1085.4|1085|1085.2|1085|1085.4|1085.2|1085.2|1085|0
1631007840000|2021-09-07 09:44:00|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1631007850000|2021-09-07 09:44:10|1085.2||1085.4||1085.4||1085.2||0
1631007860000|2021-09-07 09:44:20|1085.2||1085.4||1085.4||1085.2||0
1631007890000|2021-09-07 09:44:50|1085.2||1085.4||1085.4||1085.2||0
1631007900000|2021-09-07 09:45:00||1085.2||1085||1085.2||1085|0
1631007910000|2021-09-07 09:45:10|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|0
1631007920000|2021-09-07 09:45:20|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|0
1631007930000|2021-09-07 09:45:30|1085.2||1085.2||1085.2||1085.2||0
1631007940000|2021-09-07 09:45:40|1085.4|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|0
1631007950000|2021-09-07 09:45:50||1085.2||1085||1085.2||1085|0
1631007960000|2021-09-07 09:46:00||1085.2||1085.2||1085.2||1085|0
1631007970000|2021-09-07 09:46:10|1085.6|1085|1085.2|1085|1085.6|1085.2|1085.2|1085|0
1631007980000|2021-09-07 09:46:20|1085|1084.8|1085|1084.6|1085|1084.8|1084.8|1084.4|0
1631007990000|2021-09-07 09:46:30|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1631008000000|2021-09-07 09:46:40|1085.4|1084.6|1085.2|1084.8|1085.4|1084.8|1085|1084.6|0
1631008010000|2021-09-07 09:46:50|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|0
1631008020000|2021-09-07 09:47:00|1085|1084.6|1084.6|1084.2|1085.2|1084.8|1084.6|1084.2|0
1631008030000|2021-09-07 09:47:10|1084.4|1084.4|1084|1083.6|1084.6|1084.4|1084|1083.6|0
1631008040000|2021-09-07 09:47:20|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.6|1083.2|0
1631008050000|2021-09-07 09:47:30|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|0
1631008060000|2021-09-07 09:47:40|1083.4|1083.4|1083.2|1083|1083.6|1083.4|1083.2|1083|0
1631008070000|2021-09-07 09:47:50|1083|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.6|0
1631008080000|2021-09-07 09:48:00|1083.2|1083|1083.2|1082.8|1083.2|1083|1083|1082.6|0
1631008090000|2021-09-07 09:48:10|1083.4|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083.2|0
1631008140000|2021-09-07 09:49:00|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1631008150000|2021-09-07 09:49:10|1083.4|1083|1083.4|1082.8|1083.4|1083|1083|1082.8|0
1631008160000|2021-09-07 09:49:20|1083.2||1083||1083.2||1083||0
1631008170000|2021-09-07 09:49:30|1083.2|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1631008180000|2021-09-07 09:49:40|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631008200000|2021-09-07 09:50:00|1082.8|1082.4|1082.8|1082.4|1083.2|1082.6|1082.6|1082.2|0
1631008210000|2021-09-07 09:50:10|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.4|0
1631008220000|2021-09-07 09:50:20|1083.4|1083|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|0
1631008230000|2021-09-07 09:50:30|1083|1083|1083.4|1083|1083.4|1083|1083|1083|0
1631008240000|2021-09-07 09:50:40|1083.6||1083.4||1083.6||1083.4||0
1631008260000|2021-09-07 09:51:00|1083.6||1083.2||1083.6||1083.2||0
1631008270000|2021-09-07 09:51:10|1083.4||1083.4||1083.4||1083.2||0
1631008280000|2021-09-07 09:51:20|1083.2||1083.4||1083.4||1083.2||0
1631008290000|2021-09-07 09:51:30|1083.2||1083.4||1083.4||1083.2||0
1631008300000|2021-09-07 09:51:40|1083.2|1083.2|1083.6|1083.2|1083.6|1083.2|1083.2|1083.2|0
1631008310000|2021-09-07 09:51:50|1083.8|1083.4|1083.8|1083.2|1083.8|1083.6|1083.6|1083.2|0
1631008320000|2021-09-07 09:52:00|1083.6|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|0
1631008330000|2021-09-07 09:52:10|1083.6|1083.6|1083.8|1083.6|1083.8|1083.6|1083.6|1083.4|0
1631008340000|2021-09-07 09:52:20||1083.4||1083.6||1083.6||1083.4|0
1631008350000|2021-09-07 09:52:30||1083.4||1083.4||1083.6||1083.4|0
1631008360000|2021-09-07 09:52:40|1083.6||1083.6||1083.8||1083.6||0
1631008370000|2021-09-07 09:52:50|1083.8|1083.6|1083.8|1083.4|1083.8|1083.6|1083.6|1083.4|0
1631008380000|2021-09-07 09:53:00|1083.6||1083.8||1083.8||1083.6||0
1631008390000|2021-09-07 09:53:10|1083.6|1083.2|1083.4|1083.2|1083.8|1083.2|1083.4|1083.2|0
1631008400000|2021-09-07 09:53:20|1083.2|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1631008410000|2021-09-07 09:53:30||1083||1082.8||1083||1082.8|0
1631008420000|2021-09-07 09:53:40|1083.4|1083|1083.4|1083.2|1083.4|1083.2|1083.4|1083|0
1631008440000|2021-09-07 09:54:00|1083.2|1082.8|1083.2|1083|1083.4|1083.2|1083.2|1082.8|0
1631008450000|2021-09-07 09:54:10|1083.4|1083.2|1083.4|1083.2|1083.6|1083.4|1083.4|1083|0
1631008460000|2021-09-07 09:54:20|1083.6|1083.4|1084|1083.4|1084.2|1083.8|1083.4|1083.2|0
1631008480000|2021-09-07 09:54:40|1083.8||1083.8||1083.8||1083.8||0
1631008490000|2021-09-07 09:54:50|1083.6||1083.8||1083.8||1083.6||0
1631008500000|2021-09-07 09:55:00|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1631008510000|2021-09-07 09:55:10||1083.2||1083||1083.2||1083|0
1631008520000|2021-09-07 09:55:20|1083.2|1082.8|1083.4|1083|1083.6|1083.2|1083.2|1082.8|0
1631008530000|2021-09-07 09:55:30|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083.2|0
1631008540000|2021-09-07 09:55:40|1083.4|1083|1083.6|1083.2|1083.8|1083.4|1083.4|1083|0
1631008550000|2021-09-07 09:55:50|1083.8||1083.4||1083.8||1083.4||0
1631008560000|2021-09-07 09:56:00|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|0
1631008570000|2021-09-07 09:56:10|1083.4||1083.6||1083.6||1083.4||0
1631008580000|2021-09-07 09:56:20|1083.8||1083.6||1083.8||1083.6||0
1631008590000|2021-09-07 09:56:30|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.2|1082.8|0
1631008600000|2021-09-07 09:56:40|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1631008610000|2021-09-07 09:56:50|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1631008620000|2021-09-07 09:57:00|1083.6|1083.2|1083.6|1083.4|1083.6|1083.4|1083.4|1083|0
1631008630000|2021-09-07 09:57:10|1083.4|1083.2|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|0
1631008640000|2021-09-07 09:57:20|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1631008650000|2021-09-07 09:57:30|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1083.2|1082.6|0
1631008660000|2021-09-07 09:57:40|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.6|0
1631008670000|2021-09-07 09:57:50|1083|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|0
1631008680000|2021-09-07 09:58:00|1082.8|1082.4|1082.4|1082.2|1082.8|1082.4|1082.4|1082.2|0
1631008690000|2021-09-07 09:58:10|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|0
1631008700000|2021-09-07 09:58:20|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.4|0
1631008710000|2021-09-07 09:58:30|1082.6|1082.2|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|0
1631008720000|2021-09-07 09:58:40|1082.8|1082.2|1082.8|1082.4|1082.8|1082.4|1082.8|1082.2|0
1631008730000|2021-09-07 09:58:50|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|0
1631008740000|2021-09-07 09:59:00||1082.4||1082.2||1082.4||1082.2|0
1631008750000|2021-09-07 09:59:10|1082.8|1082.4|1082.4|1082.2|1082.8|1082.4|1082.4|1082.2|0
1631008760000|2021-09-07 09:59:20|1082.6||1082.6||1082.6||1082.4||0
1631008780000|2021-09-07 09:59:40|1082.4|1082.4|1082.4|1082.2|1082.4|1082.4|1082.4|1082.2|0
1631008790000|2021-09-07 09:59:50|1082.6|1082.4|1082.8|1082.2|1082.8|1082.4|1082.4|1082.2|0
1631008800000|2021-09-07 10:00:00|1082.6|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|0
1631008810000|2021-09-07 10:00:10|1082.4||1082.6||1082.6||1082.4||0
1631008830000|2021-09-07 10:00:30|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1631008840000|2021-09-07 10:00:40|1082.4||1082.4||1082.4||1082.4||0
1631008850000|2021-09-07 10:00:50|1082.2|1082|1082.2|1082|1082.2|1082|1082.2|1082|0
1631008860000|2021-09-07 10:01:00|1082|1081.8|1082|1081.8|1082|1081.8|1082|1081.6|0
1631008870000|2021-09-07 10:01:10||1081.6||1081.8||1081.8||1081.6|0
1631008890000|2021-09-07 10:01:30|1082.2|1082|1082.2|1081.8|1082.2|1082|1082|1081.8|0
1631008900000|2021-09-07 10:01:40|1082||1082.2||1082.2||1082||0
1631008910000|2021-09-07 10:01:50|1082|1082|1082|1081.6|1082|1082|1082|1081.6|0
1631008920000|2021-09-07 10:02:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|0
1631008930000|2021-09-07 10:02:10|1082|1081.6|1082.2|1082|1082.2|1082|1081.8|1081.4|0
1631008940000|2021-09-07 10:02:20|1082|1081.8|1082.4|1082|1082.4|1082|1082|1081.6|0
1631008950000|2021-09-07 10:02:30|1082.6|1082.2|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|0
1631008970000|2021-09-07 10:02:50|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|0
1631008980000|2021-09-07 10:03:00|1082.6|1082.4|1082.6|1082.4|1082.8|1082.4|1082.6|1082.4|0
1631008990000|2021-09-07 10:03:10|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|1082.8|1082.4|0
1631009000000|2021-09-07 10:03:20|1083|1082.4|1083.2|1082.8|1083.2|1082.8|1083|1082.4|0
1631009010000|2021-09-07 10:03:30|1083|1082.6|1082.8|1082.4|1083|1082.8|1082.8|1082.4|0
1631009040000|2021-09-07 10:04:00||1082.6||1082.4||1082.6||1082.4|0
1631009050000|2021-09-07 10:04:10||1082.6||1082.4||1082.6||1082.4|0
1631009060000|2021-09-07 10:04:20||1082.6||1082.4||1082.6||1082.4|0
1631009070000|2021-09-07 10:04:30||1082.6||1082.4||1082.6||1082.4|0
1631009080000|2021-09-07 10:04:40|1082.6|1082.6|1082.8|1082.4|1082.8|1082.6|1082.6|1082.4|0
1631009090000|2021-09-07 10:04:50|1082.6||1082.8||1082.8||1082.6||0
1631009100000|2021-09-07 10:05:00|1082.6|1082.6|1082.8|1082.4|1082.8|1082.6|1082.6|1082.4|0
1631009110000|2021-09-07 10:05:10|1082.6|1082.2|1082.2|1082|1082.8|1082.2|1082.2|1082|0
1631009120000|2021-09-07 10:05:20|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1631009130000|2021-09-07 10:05:30|1082.8|1082|1082.6|1082.2|1082.8|1082.4|1082.4|1082|0
1631009140000|2021-09-07 10:05:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1631009150000|2021-09-07 10:05:50||1082.6||1082.6||1082.6||1082.4|0
1631009160000|2021-09-07 10:06:00|1083|1082.8|1083|1082.8|1083|1082.8|1082.8|1082.6|0
1631009170000|2021-09-07 10:06:10|1083.2|1082.6|1082.8|1082.4|1083.2|1082.6|1082.8|1082.4|0
1631009180000|2021-09-07 10:06:20|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.4|0
1631009190000|2021-09-07 10:06:30||1082.6||1082.6||1082.8||1082.6|0
1631009200000|2021-09-07 10:06:40||1082.8||1082.8||1082.8||1082.8|0
1631009210000|2021-09-07 10:06:50|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1631009220000|2021-09-07 10:07:00|1083.4|1083|1084|1083.6|1084|1083.6|1083.4|1082.8|0
1631009240000|2021-09-07 10:07:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|0
1631009250000|2021-09-07 10:07:30|1084|1083.6|1083.6|1083.2|1084|1083.8|1083.4|1083.2|0
1631009260000|2021-09-07 10:07:40|1083.8||1083.6||1083.8||1083.6||0
1631009270000|2021-09-07 10:07:50|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.6|1083.4|0
1631009280000|2021-09-07 10:08:00|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|0
1631009290000|2021-09-07 10:08:10|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|0
1631009300000|2021-09-07 10:08:20|1083.8||1083.8||1084||1083.8||0
1631009310000|2021-09-07 10:08:30|1083.6|1083.4|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|0
1631009320000|2021-09-07 10:08:40|1083.8||1083.8||1083.8||1083.8||0
1631009330000|2021-09-07 10:08:50||1083.4||1083.4||1083.4||1083.4|0
1631009340000|2021-09-07 10:09:00|1083.6|1083.2|1083|1082.8|1083.6|1083.2|1083|1082.8|0
1631009350000|2021-09-07 10:09:10||1082.6||1082.8||1082.8||1082.6|0
1631009360000|2021-09-07 10:09:20||1082.6||1082.8||1082.8||1082.6|0
1631009370000|2021-09-07 10:09:30|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|0
1631009380000|2021-09-07 10:09:40|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|0
1631009390000|2021-09-07 10:09:50|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|0
1631009400000|2021-09-07 10:10:00|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631009410000|2021-09-07 10:10:10|1082.8|1082.4|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|0
1631009420000|2021-09-07 10:10:20|1082.6|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1631009430000|2021-09-07 10:10:30|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1631009440000|2021-09-07 10:10:40|1082.4|1082|1082.2|1081.8|1082.6|1082.2|1082|1081.6|0
1631009450000|2021-09-07 10:10:50|1082|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.4|0
1631009460000|2021-09-07 10:11:00||1081.4||1081.4||1081.6||1081.4|0
1631009470000|2021-09-07 10:11:10|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631009480000|2021-09-07 10:11:20|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631009490000|2021-09-07 10:11:30||1081.4||1081.2||1081.4||1081.2|0
1631009500000|2021-09-07 10:11:40|1081.6|1081.4|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631009510000|2021-09-07 10:11:50|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.8|1081.2|0
1631009520000|2021-09-07 10:12:00|1081.6|1081.2|1082|1081.4|1082|1081.6|1081.6|1081.2|0
1631009530000|2021-09-07 10:12:10||1081.6||1081.6||1081.6||1081.4|0
1631009550000|2021-09-07 10:12:30|1081.8|1081.4|1082|1081.4|1082|1081.6|1081.6|1081.2|0
1631009560000|2021-09-07 10:12:40|1081.8|1081.2|1082|1081.4|1082|1081.6|1081.8|1081.2|0
1631009570000|2021-09-07 10:12:50|1081.8|1081.6|1082|1081.4|1082|1081.6|1081.8|1081.4|0
1631009580000|2021-09-07 10:13:00|1082.2|1081.6|1082|1081.6|1082.4|1082|1082|1081.6|0
1631009590000|2021-09-07 10:13:10|1082.2||1082.2||1082.2||1082||0
1631009600000|2021-09-07 10:13:20|1082|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|0
1631009610000|2021-09-07 10:13:30|1082.4|1081.8|1082.4|1081.8|1082.4|1082|1082.2|1081.8|0
1631009620000|2021-09-07 10:13:40|1082.2|1082|1082.6|1082|1082.6|1082|1082.2|1081.8|0
1631009630000|2021-09-07 10:13:50|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.4|1081.8|0
1631009640000|2021-09-07 10:14:00|1082.2|1081.8|1082|1081.6|1082.4|1082|1082|1081.6|0
1631009650000|2021-09-07 10:14:10|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.4|0
1631009670000|2021-09-07 10:14:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631009680000|2021-09-07 10:14:40|1082.2||1082.2||1082.2||1082||0
1631009690000|2021-09-07 10:14:50|1082||1082.2||1082.2||1082||0
1631009700000|2021-09-07 10:15:00|1082|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.6|0
1631009710000|2021-09-07 10:15:10|1081.8|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.6|0
1631009720000|2021-09-07 10:15:20||1081.8||1081.8||1081.8||1081.6|0
1631009730000|2021-09-07 10:15:30||1081.6||1081.6||1081.8||1081.6|0
1631009750000|2021-09-07 10:15:50||1081.8||1081.8||1081.8||1081.8|0
1631009760000|2021-09-07 10:16:00|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1631009770000|2021-09-07 10:16:10|1081.8||1082||1082||1081.8||0
1631009780000|2021-09-07 10:16:20||1081.8||1081.8||1081.8||1081.6|0
1631009790000|2021-09-07 10:16:30||1081.6||1081.8||1081.8||1081.6|0
1631009800000|2021-09-07 10:16:40|1082.2|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631009810000|2021-09-07 10:16:50||1081.6||1082||1082||1081.6|0
1631009820000|2021-09-07 10:17:00|1082.4|1081.8|1082.6|1082.2|1082.6|1082.2|1082.4|1081.8|0
1631009830000|2021-09-07 10:17:10|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1631009840000|2021-09-07 10:17:20|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1631009850000|2021-09-07 10:17:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1631009860000|2021-09-07 10:17:40|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.4|1082|0
1631009870000|2021-09-07 10:17:50|1082.4|1082.2|1082.4|1082.2|1082.4|1082.2|1082.4|1082.2|0
1631009880000|2021-09-07 10:18:00|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1631009890000|2021-09-07 10:18:10|1083|1082.6|1083|1082.8|1083|1082.8|1083|1082.4|0
1631009910000|2021-09-07 10:18:30||1082.6||1082.6||1082.6||1082.6|0
1631009920000|2021-09-07 10:18:40||1082.8||1082.6||1082.8||1082.6|0
1631009930000|2021-09-07 10:18:50||1082.8||1082.8||1082.8||1082.6|0
1631009940000|2021-09-07 10:19:00||1082.6||1082.8||1082.8||1082.6|0
1631009950000|2021-09-07 10:19:10||1082.6||1082.6||1082.8||1082.6|0
1631009960000|2021-09-07 10:19:20|1082.8|1082.8|1083|1082.8|1083|1082.8|1082.8|1082.8|0
1631009970000|2021-09-07 10:19:30|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631009980000|2021-09-07 10:19:40|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631009990000|2021-09-07 10:19:50|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.8|1082.4|0
1631010000000|2021-09-07 10:20:00|1083||1083||1083||1083||0
1631010010000|2021-09-07 10:20:10|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1631010030000|2021-09-07 10:20:30|1083|1082.6|1083.2|1082.6|1083.2|1082.6|1083|1082.6|0
1631010040000|2021-09-07 10:20:40|1083.4|1082.8|1083.4|1083.2|1083.6|1083.2|1083.2|1082.8|0
1631010050000|2021-09-07 10:20:50|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|0
1631010060000|2021-09-07 10:21:00|1083.4|1083|1083.4|1082.8|1083.6|1083|1083.2|1082.8|0
1631010070000|2021-09-07 10:21:10|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1631010080000|2021-09-07 10:21:20|1083.4|1082.8|1083.4|1083|1083.4|1083|1083.4|1082.6|0
1631010090000|2021-09-07 10:21:30|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1631010100000|2021-09-07 10:21:40|1083.6|1083.2|1083.6|1083.4|1083.6|1083.4|1083.4|1083|0
1631010110000|2021-09-07 10:21:50||1083.2||1083.4||1083.4||1083.2|0
1631010130000|2021-09-07 10:22:10|1083.4|1083.2|1083.4|1083|1083.4|1083.2|1083.4|1083|0
1631010140000|2021-09-07 10:22:20|1083.2|1082.8|1083.4|1083.2|1083.4|1083.2|1083.2|1082.8|0
1631010150000|2021-09-07 10:22:30||1083||1083.2||1083.2||1083|0
1631010160000|2021-09-07 10:22:40|1083.2|1083|1083.2|1082.8|1083.2|1083|1083.2|1082.8|0
1631010170000|2021-09-07 10:22:50|1083|1082.6|1082.8|1082.4|1083.2|1082.6|1082.6|1082.4|0
1631010190000|2021-09-07 10:23:10|1083|1082.6|1083.4|1082.8|1083.6|1083.2|1083|1082.4|0
1631010200000|2021-09-07 10:23:20|1083.2|1082.6|1082.6|1082.2|1083.2|1082.6|1082.6|1082.2|0
1631010210000|2021-09-07 10:23:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|0
1631010220000|2021-09-07 10:23:40||1082.6||1082.4||1082.6||1082.4|0
1631010230000|2021-09-07 10:23:50|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1631010240000|2021-09-07 10:24:00|1082.8||1083||1083||1082.8||0
1631010250000|2021-09-07 10:24:10|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1631010260000|2021-09-07 10:24:20|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1631010270000|2021-09-07 10:24:30|1083.2||1083||1083.2||1083||0
1631010280000|2021-09-07 10:24:40|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1631010290000|2021-09-07 10:24:50|1082.8||1082.8||1083||1082.8||0
1631010300000|2021-09-07 10:25:00|1083|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.6|0
1631010310000|2021-09-07 10:25:10||1082.6||1082.6||1082.8||1082.6|0
1631010320000|2021-09-07 10:25:20|1083.2|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1631010340000|2021-09-07 10:25:40||1083.2||1083.2||1083.2||1083.2|0
1631010350000|2021-09-07 10:25:50||1083||1083.2||1083.2||1083|0
1631010360000|2021-09-07 10:26:00|1083.6|1083.4|1083.6|1083.4|1083.6|1083.4|1083.6|1083.2|0
1631010370000|2021-09-07 10:26:10|1083.4|1083.2|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|0
1631010390000|2021-09-07 10:26:30||1083.4||1083.4||1083.4||1083.4|0
1631010400000|2021-09-07 10:26:40|1083.4|1083.2|1083.4|1083.2|1083.6|1083.2|1083.4|1083.2|0
1631010420000|2021-09-07 10:27:00|1083.2|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1083|0
1631010430000|2021-09-07 10:27:10|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1631010450000|2021-09-07 10:27:30||1083||1082.8||1083||1082.8|0
1631010460000|2021-09-07 10:27:40|1083|1083|1083.2|1082.8|1083.2|1083|1083|1082.6|0
1631010470000|2021-09-07 10:27:50|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1083|0
1631010480000|2021-09-07 10:28:00|1083.4|1083|1083.6|1083|1083.6|1083.2|1083.4|1083|0
1631010490000|2021-09-07 10:28:10|1083.4|1083.2|1082.8|1082.4|1083.4|1083.2|1082.8|1082.4|0
1631010510000|2021-09-07 10:28:30|1082.6|1082.2|1082.6|1082|1082.6|1082.4|1082.6|1082|0
1631010520000|2021-09-07 10:28:40|1082.4|1082.2|1082.4|1082.2|1082.6|1082.2|1082.4|1082|0
1631010530000|2021-09-07 10:28:50|1082.2|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|0
1631010540000|2021-09-07 10:29:00|1082|1081.6|1081.6|1081.2|1082.2|1081.6|1081.4|1081|0
1631010550000|2021-09-07 10:29:10|1081.4|1081|1081.4|1081.2|1081.6|1081.4|1081.4|1081|0
1631010560000|2021-09-07 10:29:20|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.2|1080.8|0
1631010570000|2021-09-07 10:29:30|1081.4||1081.6||1081.6||1081.4||0
1631010580000|2021-09-07 10:29:40|1081.8|1081.4|1082|1081.6|1082|1081.8|1081.8|1081.4|0
1631010590000|2021-09-07 10:29:50||1081.8||1081.8||1081.8||1081.6|0
1631010600000|2021-09-07 10:30:00|1081.8|1081.6|1081.6|1081.2|1082|1081.6|1081.6|1081.2|0
1631010610000|2021-09-07 10:30:10|1081.4|1081.4|1081.8|1081.6|1081.8|1081.6|1081.4|1081.4|0
1631010620000|2021-09-07 10:30:20|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.6|0
1631010630000|2021-09-07 10:30:30|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631010640000|2021-09-07 10:30:40|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631010650000|2021-09-07 10:30:50|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631010660000|2021-09-07 10:31:00|1081.6|1081.2|1081.6|1081.4|1082|1081.6|1081.4|1081|0
1631010670000|2021-09-07 10:31:10|1081.8|1081.2|1081.8|1081.6|1082|1081.6|1081.6|1081.2|0
1631010710000|2021-09-07 10:31:50|1082|1081.8|1081.8|1081.4|1082|1081.8|1081.8|1081.4|0
1631010720000|2021-09-07 10:32:00|1082||1081.8||1082||1081.8||0
1631010730000|2021-09-07 10:32:10|1082||1082||1082||1082||0
1631010750000|2021-09-07 10:32:30|1081.8||1082||1082||1081.8||0
1631010760000|2021-09-07 10:32:40|1082.2|1081.8|1082.4|1082|1082.4|1082.2|1082.2|1081.8|0
1631010770000|2021-09-07 10:32:50|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|0
1631010780000|2021-09-07 10:33:00|1082.4||1082.4||1082.4||1082.4||0
1631010790000|2021-09-07 10:33:10|1082.2||1082.2||1082.2||1082.2||0
1631010800000|2021-09-07 10:33:20|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1631010810000|2021-09-07 10:33:30|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1631010820000|2021-09-07 10:33:40|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631010830000|2021-09-07 10:33:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1631010840000|2021-09-07 10:34:00|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1631010850000|2021-09-07 10:34:10|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.8|1081.4|0
1631010860000|2021-09-07 10:34:20|1082|1081.6|1081.8|1081.6|1082|1081.6|1081.8|1081.6|0
1631010870000|2021-09-07 10:34:30|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.6|1081|0
1631010880000|2021-09-07 10:34:40|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|0
1631010890000|2021-09-07 10:34:50|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631010900000|2021-09-07 10:35:00|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.8|1081.4|0
1631010910000|2021-09-07 10:35:10|1081.8|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.4|0
1631010920000|2021-09-07 10:35:20|1082||1081.8||1082||1081.8||0
1631010930000|2021-09-07 10:35:30|1082|1081.2|1081.6|1081.2|1082|1081.2|1081.6|1081.2|0
1631010940000|2021-09-07 10:35:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1631010950000|2021-09-07 10:35:50|1081.6|1081.2|1081.6|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631010960000|2021-09-07 10:36:00|1081.8|1081.2|1081.2|1080.8|1081.8|1081.2|1081.2|1080.8|0
1631010970000|2021-09-07 10:36:10|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1631010980000|2021-09-07 10:36:20|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|0
1631010990000|2021-09-07 10:36:30|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1631011000000|2021-09-07 10:36:40|1081.4|1081|1081.2|1080.8|1081.4|1081.2|1081|1080.8|0
1631011010000|2021-09-07 10:36:50|1081.4|1081|1081.2|1081|1081.4|1081|1081.2|1080.8|0
1631011020000|2021-09-07 10:37:00|1081.4|1080.8|1081.4|1081|1081.4|1081|1081.4|1080.8|0
1631011030000|2021-09-07 10:37:10|1081.2|1080.8|1081.8|1081.4|1081.8|1081.4|1081.2|1080.8|0
1631011040000|2021-09-07 10:37:20|1081.6|1081.2|1081.4|1081|1081.8|1081.4|1081.4|1081|0
1631011050000|2021-09-07 10:37:30|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631011060000|2021-09-07 10:37:40|1081.6|1081.4|1082|1081.6|1082|1081.6|1081.6|1081.4|0
1631011070000|2021-09-07 10:37:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|0
1631011080000|2021-09-07 10:38:00||1081.6||1081.6||1081.6||1081.6|0
1631011090000|2021-09-07 10:38:10|1082|1081.8|1081.8|1081.2|1082|1081.8|1081.8|1081.2|0
1631011100000|2021-09-07 10:38:20|1082|1081.4|1082|1081.6|1082|1081.6|1082|1081.4|0
1631011130000|2021-09-07 10:38:50||1081.8||1081.6||1081.8||1081.6|0
1631011160000|2021-09-07 10:39:20|1082.2|1081.8|1082.4|1082|1082.6|1082.2|1082.2|1081.8|0
1631011170000|2021-09-07 10:39:30|1082.6|1082.2|1082.4|1082|1082.8|1082.2|1082.4|1082|0
1631011180000|2021-09-07 10:39:40||1082.2||1082||1082.2||1082|0
1631011190000|2021-09-07 10:39:50|1082.6|1082.2|1082.4|1082.2|1082.8|1082.4|1082.4|1082.2|0
1631011200000|2021-09-07 10:40:00||1082||1082.2||1082.2||1082|0
1631011210000|2021-09-07 10:40:10|1082.6||1082.4||1082.6||1082.4||0
1631011220000|2021-09-07 10:40:20||1082||1082.2||1082.2||1082|0
1631011230000|2021-09-07 10:40:30|1082.6||1082.6||1082.6||1082.6||0
1631011260000|2021-09-07 10:41:00|1082.4||1082.4||1082.6||1082.4||0
1631011280000|2021-09-07 10:41:20|1082.2|1082|1082.2|1082|1082.4|1082|1082.2|1081.8|0
1631011290000|2021-09-07 10:41:30|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.6|0
1631011320000|2021-09-07 10:42:00|1081.8|1081.4|1081.8|1081.4|1082|1081.4|1081.8|1081.4|0
1631011340000|2021-09-07 10:42:20|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1631011350000|2021-09-07 10:42:30|1081.8|1081|1081.6|1081|1081.8|1081.2|1081.6|1081|0
1631011360000|2021-09-07 10:42:40||1081.2||1081.2||1081.2||1081.2|0
1631011370000|2021-09-07 10:42:50|1081.4|1081|1081.6|1081|1081.6|1081.2|1081.4|1081|0
1631011380000|2021-09-07 10:43:00||1081.2||1081||1081.2||1081|0
1631011390000|2021-09-07 10:43:10|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.4|1081|0
1631011420000|2021-09-07 10:43:40|1081.2|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1080.8|0
1631011430000|2021-09-07 10:43:50|1081.2|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1081|0
1631011440000|2021-09-07 10:44:00|1081.6|1081.2|1081.6|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631011450000|2021-09-07 10:44:10|1081.8||1081.6||1081.8||1081.6||0
1631011460000|2021-09-07 10:44:20|1081.8|1081.2|1081.4|1081.2|1081.8|1081.2|1081.4|1081.2|0
1631011470000|2021-09-07 10:44:30|1081.6||1081.4||1081.6||1081.4||0
1631011480000|2021-09-07 10:44:40|1081.6||1081.6||1081.6||1081.4||0
1631011490000|2021-09-07 10:44:50|1081.4||1081.6||1081.6||1081.4||0
1631011500000|2021-09-07 10:45:00|1081.4||1081.6||1081.6||1081.4||0
1631011510000|2021-09-07 10:45:10|1081.4|1081.4|1081.4|1081.2|1081.6|1081.4|1081.4|1081.2|0
1631011550000|2021-09-07 10:45:50|1081.6|1081.4|1081.4|1081.2|1081.6|1081.4|1081.4|1081.2|0
1631011570000|2021-09-07 10:46:10|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.2|0
1631011580000|2021-09-07 10:46:20|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.8|1081.2|0
1631011590000|2021-09-07 10:46:30|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631011600000|2021-09-07 10:46:40|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|0
1631011610000|2021-09-07 10:46:50|1081.8|1081|1081.4|1081|1081.8|1081|1081.4|1081|0
1631011620000|2021-09-07 10:47:00|1081.6||1081.2||1081.6||1081.2||0
1631011660000|2021-09-07 10:47:40|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|0
1631011670000|2021-09-07 10:47:50|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1631011680000|2021-09-07 10:48:00|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|0
1631011690000|2021-09-07 10:48:10|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1631011700000|2021-09-07 10:48:20|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1631011720000|2021-09-07 10:48:40|1081.2||1081.4||1081.4||1081.2||0
1631011740000|2021-09-07 10:49:00|1081.2|1080.8|1080.8|1080.4|1081.2|1081|1080.8|1080.4|0
1631011750000|2021-09-07 10:49:10|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1631011770000|2021-09-07 10:49:30|1080.8||1080.8||1080.8||1080.8||0
1631011780000|2021-09-07 10:49:40|1081||1081||1081||1081||0
1631011800000|2021-09-07 10:50:00|1080.8|1080.4|1080.6|1080|1080.8|1080.4|1080.6|1080|0
1631011810000|2021-09-07 10:50:10|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1631011860000|2021-09-07 10:51:00|1080.4||1080.6||1080.6||1080.4||0
1631011870000|2021-09-07 10:51:10|1080.4|1080|1080.2|1080|1080.4|1080|1080.2|1080|0
1631011890000|2021-09-07 10:51:30|1080|1079.8|1080.2|1080|1080.2|1080|1080|1079.6|0
1631011900000|2021-09-07 10:51:40|1080|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.6|0
1631011910000|2021-09-07 10:51:50|1079.8||1079.8||1080||1079.8||0
1631011920000|2021-09-07 10:52:00|1079.6|1079.4|1079.6|1079.4|1079.8|1079.4|1079.6|1079.4|0
1631011930000|2021-09-07 10:52:10|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|0
1631011940000|2021-09-07 10:52:20|1080|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.6|0
1631011950000|2021-09-07 10:52:30|1079.6|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1631011960000|2021-09-07 10:52:40|1079.6|1079.4|1079.6|1079.4|1079.8|1079.4|1079.6|1079.2|0
1631011970000|2021-09-07 10:52:50|1079.8||1079.8||1079.8||1079.8||0
1631011990000|2021-09-07 10:53:10|1080|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.6|0
1631012000000|2021-09-07 10:53:20|1079.6|1079.4|1079.4|1079|1079.6|1079.4|1079.4|1078.8|0
1631012020000|2021-09-07 10:53:40|1079.6|1079.2|1079.6|1079.4|1079.6|1079.4|1079.6|1079.2|0
1631012050000|2021-09-07 10:54:10|1079.8|1079.6|1079.6|1079.2|1080|1079.6|1079.6|1079.2|0
1631012060000|2021-09-07 10:54:20|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.8|1079.4|0
1631012070000|2021-09-07 10:54:30|1080|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.4|0
1631012110000|2021-09-07 10:55:10|1080|1079.8|1080|1079.8|1080|1079.8|1080|1079.6|0
1631012120000|2021-09-07 10:55:20|1079.8|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.6|0
1631012130000|2021-09-07 10:55:30|1080||1079.8||1080||1079.8||0
1631012160000|2021-09-07 10:56:00|1080|1079.8|1080|1079.8|1080|1079.8|1080|1079.6|0
1631012170000|2021-09-07 10:56:10|1079.8|1079.6|1079.8|1079.6|1080|1079.6|1079.6|1079.4|0
1631012190000|2021-09-07 10:56:30|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|0
1631012210000|2021-09-07 10:56:50|1080|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.6|0
1631012220000|2021-09-07 10:57:00|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1631012250000|2021-09-07 10:57:30||1079.2||1079.4||1079.4||1079.2|0
1631012260000|2021-09-07 10:57:40||1079.6||1079.6||1079.6||1079.6|0
1631012270000|2021-09-07 10:57:50||1079.4||1079.4||1079.4||1079.4|0
1631012280000|2021-09-07 10:58:00|1079.6|1079.2|1079.6|1079.4|1079.6|1079.4|1079.6|1079.2|0
1631012300000|2021-09-07 10:58:20|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|0
1631012310000|2021-09-07 10:58:30|1079.6||1079.6||1079.6||1079.6||0
1631012330000|2021-09-07 10:58:50|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1079.6|1079.4|0
1631012350000|2021-09-07 10:59:10||1079.4||1079.4||1079.4||1079.4|0
1631012360000|2021-09-07 10:59:20||1079.6||1079.4||1079.6||1079.4|0
1631012370000|2021-09-07 10:59:30||1079.6||1079.4||1079.6||1079.4|0
1631012390000|2021-09-07 10:59:50||1079.6||1079.4||1079.6||1079.2|0
1631012540000|2021-09-07 11:02:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1631012550000|2021-09-07 11:02:30|1079.4|1079|1079|1078.6|1079.4|1079|1079|1078.4|0
1631012560000|2021-09-07 11:02:40|1078.8|1078.4|1079|1078.6|1079|1078.8|1078.8|1078.4|0
1631012580000|2021-09-07 11:03:00|1079.2|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|0
1631012590000|2021-09-07 11:03:10|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.6|0
1631012600000|2021-09-07 11:03:20|1079||1079.2||1079.2||1079||0
1631012610000|2021-09-07 11:03:30|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1631012620000|2021-09-07 11:03:40|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1631012650000|2021-09-07 11:04:10|1078.8|1078.4|1079.4|1079|1079.4|1079|1078.8|1078.4|0
1631012660000|2021-09-07 11:04:20|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1631012670000|2021-09-07 11:04:30||1079||1078.8||1079||1078.8|0
1631012680000|2021-09-07 11:04:40||1079||1079||1079||1079|0
1631012690000|2021-09-07 11:04:50|1079|1078.8|1079.2|1079|1079.2|1079|1079|1078.6|0
1631012710000|2021-09-07 11:05:10|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1631012720000|2021-09-07 11:05:20|1079|1078.6|1078.8|1078.6|1079.2|1078.8|1078.8|1078.4|0
1631012730000|2021-09-07 11:05:30|1079|1078.8|1078.8|1078.6|1079|1078.8|1078.8|1078.6|0
1631012740000|2021-09-07 11:05:40|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|0
1631012760000|2021-09-07 11:06:00|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1631012770000|2021-09-07 11:06:10||1078.8||1078.6||1078.8||1078.6|0
1631012790000|2021-09-07 11:06:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1631012800000|2021-09-07 11:06:40||1078.2||1078.4||1078.4||1078.2|0
1631012810000|2021-09-07 11:06:50|1079|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.6|0
1631012820000|2021-09-07 11:07:00|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1631012830000|2021-09-07 11:07:10|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1631012840000|2021-09-07 11:07:20|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1631012850000|2021-09-07 11:07:30||1079||1079||1079||1078.8|0
1631012860000|2021-09-07 11:07:40|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|0
1631012870000|2021-09-07 11:07:50||1079.4||1079.4||1079.4||1079.4|0
1631012880000|2021-09-07 11:08:00|1079.8|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.4|0
1631012890000|2021-09-07 11:08:10|1080||1079.8||1080||1079.8||0
1631012900000|2021-09-07 11:08:20|1080|1079.4|1080|1079.6|1080|1079.6|1080|1079.4|0
1631012910000|2021-09-07 11:08:30|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1631012920000|2021-09-07 11:08:40|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1631012940000|2021-09-07 11:09:00|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|0
1631012960000|2021-09-07 11:09:20|1079.6||1079.8||1079.8||1079.6||0
1631013000000|2021-09-07 11:10:00|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|0
1631013020000|2021-09-07 11:10:20|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1631013030000|2021-09-07 11:10:30|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1631013040000|2021-09-07 11:10:40|1079.8|1079.4|1079.4|1079.2|1079.8|1079.4|1079.4|1079|0
1631013050000|2021-09-07 11:10:50|1079.2|1079|1079.2|1078.8|1079.2|1079|1079|1078.6|0
1631013060000|2021-09-07 11:11:00|1079.4|1079|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1631013070000|2021-09-07 11:11:10|1079.6|1079.2|1079.8|1079.2|1079.8|1079.2|1079.6|1079.2|0
1631013080000|2021-09-07 11:11:20|1080|1079.4|1079.8|1079.2|1080|1079.6|1079.8|1079.2|0
1631013090000|2021-09-07 11:11:30|1079.2|1079|1079.6|1079.2|1079.8|1079.4|1079.2|1079|0
1631013100000|2021-09-07 11:11:40|1079.2|1079|1079.4|1079|1079.6|1079.2|1079.2|1079|0
1631013110000|2021-09-07 11:11:50|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|0
1631013120000|2021-09-07 11:12:00|1079.6|1079.2|1079.8|1079.4|1079.8|1079.6|1079.6|1079|0
1631013130000|2021-09-07 11:12:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1631013140000|2021-09-07 11:12:20|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1631013160000|2021-09-07 11:12:40|1079.6||1079.6||1079.6||1079.6||0
1631013170000|2021-09-07 11:12:50|1079.8||1079.8||1079.8||1079.8||0
1631013200000|2021-09-07 11:13:20|1079.6||1079.6||1079.6||1079.6||0
1631013210000|2021-09-07 11:13:30|1079.8|1079.2|1079.6|1079.2|1079.8|1079.2|1079.4|1079.2|0
1631013220000|2021-09-07 11:13:40|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.8|1079.2|0
1631013230000|2021-09-07 11:13:50|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|0
1631013250000|2021-09-07 11:14:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1631013270000|2021-09-07 11:14:30||1079.4||1079.4||1079.4||1079.4|0
1631013280000|2021-09-07 11:14:40|1079.8||1079.6||1079.8||1079.6||0
1631013290000|2021-09-07 11:14:50|1079.8|1079.6|1079.6|1079.4|1079.8|1079.6|1079.6|1079.4|0
1631013300000|2021-09-07 11:15:00|1079.8|1079.2|1079.4|1079.2|1079.8|1079.2|1079.4|1079.2|0
1631013310000|2021-09-07 11:15:10|1079.6||1079.4||1079.6||1079.4||0
1631013320000|2021-09-07 11:15:20|1079.6||1079.6||1079.6||1079.6||0
1631013330000|2021-09-07 11:15:30|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1631013340000|2021-09-07 11:15:40||1079.6||1079.6||1079.6||1079.4|0
1631013350000|2021-09-07 11:15:50|1080|1079.8|1080|1079.8|1080|1079.8|1079.8|1079.6|0
1631013370000|2021-09-07 11:16:10|1080.2|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1080|0
1631013400000|2021-09-07 11:16:40|1080.4|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|0
1631013410000|2021-09-07 11:16:50|1080.4|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|0
1631013420000|2021-09-07 11:17:00|1080.4||1080.4||1080.6||1080.4||0
1631013440000|2021-09-07 11:17:20|1080.2|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|0
1631013450000|2021-09-07 11:17:30||1080||1079.8||1080||1079.8|0
1631013470000|2021-09-07 11:17:50||1080||1079.8||1080||1079.8|0
1631013500000|2021-09-07 11:18:20||1080||1079.8||1080||1079.8|0
1631013510000|2021-09-07 11:18:30|1080|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|0
1631013530000|2021-09-07 11:18:50|1080||1080||1080||1080||0
1631013540000|2021-09-07 11:19:00|1080.2|1080|1080.2|1079.8|1080.6|1080|1080.2|1079.8|0
1631013550000|2021-09-07 11:19:10|1080.4|1080|1080.2|1079.8|1080.4|1080|1080|1079.6|0
1631013560000|2021-09-07 11:19:20|1080|1079.6|1080.4|1080|1080.4|1080|1080|1079.6|0
1631013570000|2021-09-07 11:19:30|1080.2|1079.8|1080.2|1080|1080.4|1080|1080.2|1079.8|0
1631013580000|2021-09-07 11:19:40||1079.8||1080||1080||1079.8|0
1631013590000|2021-09-07 11:19:50|1080.4|1080.2|1080.2|1080|1080.6|1080.2|1080.2|1080|0
1631013600000|2021-09-07 11:20:00|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|0
1631013620000|2021-09-07 11:20:20|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|0
1631013630000|2021-09-07 11:20:30|1080.6|1080.2|1080.8|1080.4|1081|1080.8|1080.6|1080.2|0
1631013650000|2021-09-07 11:20:50|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.6|1080.2|0
1631013660000|2021-09-07 11:21:00|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080.2|0
1631013670000|2021-09-07 11:21:10|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1631013700000|2021-09-07 11:21:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1631013710000|2021-09-07 11:21:50||1080.6||1080.4||1080.6||1080.4|0
1631013720000|2021-09-07 11:22:00||1080.6||1080.4||1080.6||1080.4|0
1631013730000|2021-09-07 11:22:10||1080.6||1080.6||1080.6||1080.6|0
1631013740000|2021-09-07 11:22:20||1080.4||1080.6||1080.6||1080.4|0
1631013760000|2021-09-07 11:22:40|1081|1080.8|1081.2|1080.6|1081.2|1081|1081|1080.6|0
1631013770000|2021-09-07 11:22:50|1081|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|0
1631013780000|2021-09-07 11:23:00|1081.4|1081|1081.6|1081.4|1081.6|1081.4|1081.4|1081|0
1631013790000|2021-09-07 11:23:10|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631013800000|2021-09-07 11:23:20||1081.6||1081.6||1081.6||1081.6|0
1631013820000|2021-09-07 11:23:40|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|0
1631013840000|2021-09-07 11:24:00||1081.6||1081.4||1081.6||1081.4|0
1631013860000|2021-09-07 11:24:20|1081.6||1081.8||1081.8||1081.6||0
1631013870000|2021-09-07 11:24:30|1081.6|1081.6|1081.8|1081.6|1081.8|1081.6|1081.6|1081.4|0
1631013880000|2021-09-07 11:24:40||1081.4||1081.6||1081.6||1081.4|0
1631013890000|2021-09-07 11:24:50|1081.6|1081.4|1081.6|1081.2|1081.6|1081.6|1081.6|1081.2|0
1631013900000|2021-09-07 11:25:00|1081.4|1081.4|1081.4|1081|1081.4|1081.4|1081.4|1081|0
1631013910000|2021-09-07 11:25:10|1081.2|1080.8|1081.2|1081|1081.2|1081|1081.2|1080.8|0
1631013920000|2021-09-07 11:25:20|1081|1080.8|1081|1080.6|1081|1081|1081|1080.6|0
1631013940000|2021-09-07 11:25:40|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|0
1631013950000|2021-09-07 11:25:50|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.4|1081|0
1631013960000|2021-09-07 11:26:00|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|0
1631013970000|2021-09-07 11:26:10|1081.6|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081.2|0
1631013980000|2021-09-07 11:26:20|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631013990000|2021-09-07 11:26:30|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631014000000|2021-09-07 11:26:40|1081.6||1081.6||1081.6||1081.6||0
1631014010000|2021-09-07 11:26:50|1081.8||1081.8||1081.8||1081.8||0
1631014030000|2021-09-07 11:27:10||1081.6||1081.6||1081.6||1081.6|0
1631014040000|2021-09-07 11:27:20|1082|1081.8|1082|1081.8|1082|1081.8|1082|1081.6|0
1631014050000|2021-09-07 11:27:30|1081.8|1081.6|1082|1081.8|1082|1081.8|1081.8|1081.6|0
1631014070000|2021-09-07 11:27:50|1082.2||1082||1082.2||1082||0
1631014080000|2021-09-07 11:28:00||1081.6||1081.8||1081.8||1081.6|0
1631014090000|2021-09-07 11:28:10|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|0
1631014100000|2021-09-07 11:28:20|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.4|1081|0
1631014110000|2021-09-07 11:28:30|1081.6|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|0
1631014120000|2021-09-07 11:28:40|1082|1081.6|1082|1081.8|1082|1081.8|1082|1081.6|0
1631014130000|2021-09-07 11:28:50|1081.8|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|0
1631014140000|2021-09-07 11:29:00||1081.8||1081.8||1081.8||1081.8|0
1631014150000|2021-09-07 11:29:10||1081.6||1081.8||1081.8||1081.6|0
1631014160000|2021-09-07 11:29:20||1081.6||1081.8||1081.8||1081.6|0
1631014170000|2021-09-07 11:29:30|1081.8|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.4|0
1631014180000|2021-09-07 11:29:40|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.4|0
1631014190000|2021-09-07 11:29:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|0
1631014200000|2021-09-07 11:30:00|1081.6||1081.6||1081.8||1081.6||0
1631014220000|2021-09-07 11:30:20|1081.8||1081.8||1081.8||1081.8||0
1631014240000|2021-09-07 11:30:40||1081.6||1081.4||1081.6||1081.4|0
1631014250000|2021-09-07 11:30:50|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.4|1081|0
1631014260000|2021-09-07 11:31:00|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1631014270000|2021-09-07 11:31:10||1081||1081.2||1081.2||1081|0
1631014280000|2021-09-07 11:31:20||1081||1081.2||1081.2||1081|0
1631014290000|2021-09-07 11:31:30|1081.4|1081|1081.2|1081|1081.4|1081|1081.2|1081|0
1631014300000|2021-09-07 11:31:40|1081.4||1081.2||1081.4||1081.2||0
1631014310000|2021-09-07 11:31:50|1081.4||1081.4||1081.4||1081.4||0
1631014330000|2021-09-07 11:32:10|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1631014350000|2021-09-07 11:32:30|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|0
1631014360000|2021-09-07 11:32:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1080.8|0
1631014380000|2021-09-07 11:33:00|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1631014390000|2021-09-07 11:33:10|1081.6||1081.4||1081.6||1081.2||0
1631014400000|2021-09-07 11:33:20|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1631014410000|2021-09-07 11:33:30|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|0
1631014420000|2021-09-07 11:33:40||1081.2||1081||1081.2||1081|0
1631014430000|2021-09-07 11:33:50|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631014440000|2021-09-07 11:34:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631014450000|2021-09-07 11:34:10|1081.6|1081.2|1081.6|1081|1081.8|1081.4|1081.4|1081|0
1631014460000|2021-09-07 11:34:20||1081.2||1081.2||1081.4||1081.2|0
1631014470000|2021-09-07 11:34:30||1081.4||1081.4||1081.4||1081.2|0
1631014480000|2021-09-07 11:34:40|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|0
1631014490000|2021-09-07 11:34:50|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081.2|0
1631014510000|2021-09-07 11:35:10|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.4|1081.2|0
1631014520000|2021-09-07 11:35:20|1081.4||1081.6||1081.6||1081.4||0
1631014560000|2021-09-07 11:36:00||1081.4||1081.2||1081.4||1081.2|0
1631014580000|2021-09-07 11:36:20||1081.4||1081.4||1081.4||1081.2|0
1631014590000|2021-09-07 11:36:30||1081.2||1081.4||1081.4||1081.2|0
1631014600000|2021-09-07 11:36:40|1081.4|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|0
1631014620000|2021-09-07 11:37:00|1081.4||1081.6||1081.6||1081.4||0
1631014630000|2021-09-07 11:37:10|1081.4||1081.6||1081.6||1081.4||0
1631014640000|2021-09-07 11:37:20|1081.4||1081.4||1081.4||1081.4||0
1631014670000|2021-09-07 11:37:50|1081.6|1081.4|1082|1081.6|1082|1081.8|1081.4|1081.2|0
1631014680000|2021-09-07 11:38:00|1081.8||1082||1082||1081.8||0
1631014690000|2021-09-07 11:38:10|1081.8|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.6|0
1631014700000|2021-09-07 11:38:20|1082.2|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.6|0
1631014710000|2021-09-07 11:38:30||1081.6||1081.8||1081.8||1081.6|0
1631014720000|2021-09-07 11:38:40|1082.2|1082|1082.2|1082|1082.2|1082|1082.2|1082|0
1631014730000|2021-09-07 11:38:50|1082|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.6|0
1631014740000|2021-09-07 11:39:00|1081.8|1081.4|1081.8|1081.4|1082|1081.4|1081.6|1081.2|0
1631014750000|2021-09-07 11:39:10|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.4|0
1631014760000|2021-09-07 11:39:20|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082.2|1081.8|0
1631014770000|2021-09-07 11:39:30||1082||1081.8||1082||1081.8|0
1631014780000|2021-09-07 11:39:40|1082||1082.2||1082.2||1082||0
1631014790000|2021-09-07 11:39:50|1082|1081.6|1081.8|1081.6|1082.2|1081.8|1081.8|1081.4|0
1631014800000|2021-09-07 11:40:00|1081.6|1081.4|1081.4|1081.2|1081.8|1081.4|1081.4|1081.2|0
1631014810000|2021-09-07 11:40:10|1081.2|1081|1081.2|1081|1081.2|1081|1081.2|1080.8|0
1631014820000|2021-09-07 11:40:20||1080.8||1080.8||1080.8||1080.8|0
1631014830000|2021-09-07 11:40:30|1081.4|1081|1081.6|1081.2|1081.6|1081.4|1081.4|1081|0
1631014840000|2021-09-07 11:40:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|0
1631014850000|2021-09-07 11:40:50|1081.6|1081.2|1081.8|1081.4|1081.8|1081.6|1081.4|1081.2|0
1631014860000|2021-09-07 11:41:00|1082|1081.6|1082|1081.8|1082|1081.8|1082|1081.6|0
1631014870000|2021-09-07 11:41:10|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1631014880000|2021-09-07 11:41:20|1081.8|1081.4|1082.2|1082|1082.2|1082|1081.8|1081.4|0
1631014890000|2021-09-07 11:41:30|1082.4|1082.2|1082.8|1082.2|1082.8|1082.2|1082.4|1082|0
1631014900000|2021-09-07 11:41:40||1082.4||1082.4||1082.4||1082.4|0
1631014910000|2021-09-07 11:41:50|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|0
1631014920000|2021-09-07 11:42:00|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.4|0
1631014930000|2021-09-07 11:42:10|1083.2|1082.8|1083|1082.6|1083.2|1083|1082.8|1082.6|0
1631014940000|2021-09-07 11:42:20|1083.2|1082.8|1083|1082.6|1083.4|1083|1083|1082.6|0
1631014950000|2021-09-07 11:42:30|1082.8|1082.8|1083|1082.6|1083.2|1083|1082.8|1082.6|0
1631014960000|2021-09-07 11:42:40|1082.8||1082.8||1082.8||1082.8||0
1631014970000|2021-09-07 11:42:50|1083|1082.8|1083|1082.8|1083|1082.8|1082.8|1082.8|0
1631014980000|2021-09-07 11:43:00|1082.8|1082.6|1083|1082.6|1083|1082.8|1082.8|1082.6|0
1631014990000|2021-09-07 11:43:10|1082.8||1083||1083||1082.8||0
1631015000000|2021-09-07 11:43:20|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.4|0
1631015010000|2021-09-07 11:43:30|1083|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.6|0
1631015020000|2021-09-07 11:43:40|1083|1082.8|1083|1082.6|1083|1082.8|1083|1082.6|0
1631015030000|2021-09-07 11:43:50|1082.8|1082.8|1083.2|1082.8|1083.2|1083|1082.8|1082.6|0
1631015060000|2021-09-07 11:44:20|1083|1083|1083|1082.8|1083.2|1083|1083|1082.8|0
1631015070000|2021-09-07 11:44:30|1082.8|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.2|0
1631015080000|2021-09-07 11:44:40|1083|1082.6|1083.2|1082.6|1083.2|1082.8|1083|1082.4|0
1631015090000|2021-09-07 11:44:50|1083||1083||1083.2||1083||0
1631015100000|2021-09-07 11:45:00|1083.2||1083||1083.2||1083||0
1631015130000|2021-09-07 11:45:30|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1631015160000|2021-09-07 11:46:00|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1631015170000|2021-09-07 11:46:10|1083.2|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.8|0
1631015190000|2021-09-07 11:46:30|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|0
1631015200000|2021-09-07 11:46:40||1082.6||1082.6||1082.6||1082.6|0
1631015240000|2021-09-07 11:47:20|1083|1082.8|1083|1082.6|1083|1082.8|1083|1082.6|0
1631015250000|2021-09-07 11:47:30||1082.8||1082.8||1082.8||1082.8|0
1631015260000|2021-09-07 11:47:40|1083.2|1083|1083.2|1083|1083.2|1083|1083.2|1083|0
1631015320000|2021-09-07 11:48:40|1083|1082.8|1083|1082.6|1083.2|1083|1083|1082.6|0
1631015330000|2021-09-07 11:48:50||1082.8||1082.6||1082.8||1082.6|0
1631015340000|2021-09-07 11:49:00|1082.8|1082.4|1082.8|1082.6|1083|1082.6|1082.8|1082.4|0
1631015350000|2021-09-07 11:49:10||1082.4||1082.4||1082.4||1082.4|0
1631015360000|2021-09-07 11:49:20||1082.6||1082.6||1082.6||1082.6|0
1631015370000|2021-09-07 11:49:30|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|0
1631015380000|2021-09-07 11:49:40|1082.4|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1082|0
1631015390000|2021-09-07 11:49:50||1082.2||1082||1082.2||1082|0
1631015410000|2021-09-07 11:50:10|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1631015420000|2021-09-07 11:50:20||1082||1081.8||1082||1081.8|0
1631015430000|2021-09-07 11:50:30||1082||1081.8||1082||1081.8|0
1631015440000|2021-09-07 11:50:40|1082.4|1082|1082.2|1081.8|1082.4|1082.2|1082.2|1081.8|0
1631015450000|2021-09-07 11:50:50|1082.4||1082.2||1082.4||1082.2||0
1631015480000|2021-09-07 11:51:20|1082|1081.6|1081.8|1081.6|1082|1081.6|1081.8|1081.4|0
1631015490000|2021-09-07 11:51:30|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631015500000|2021-09-07 11:51:40|1082|1081.6|1081.8|1081.6|1082|1081.8|1081.8|1081.6|0
1631015510000|2021-09-07 11:51:50|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|0
1631015520000|2021-09-07 11:52:00|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631015540000|2021-09-07 11:52:20|1082|1081.6|1082|1081.8|1082.2|1081.8|1082|1081.6|0
1631015550000|2021-09-07 11:52:30|1082.2|1081.6|1082.2|1081.8|1082.2|1081.8|1082.2|1081.6|0
1631015570000|2021-09-07 11:52:50||1082||1082||1082||1081.8|0
1631015580000|2021-09-07 11:53:00|1082|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.8|0
1631015590000|2021-09-07 11:53:10|1082.2||1082.2||1082.2||1082.2||0
1631015600000|2021-09-07 11:53:20|1082||1082.2||1082.2||1082||0
1631015610000|2021-09-07 11:53:30|1082||1082.2||1082.2||1082||0
1631015620000|2021-09-07 11:53:40|1082|1082|1082|1081.8|1082.2|1082|1082|1081.8|0
1631015630000|2021-09-07 11:53:50||1081.6||1081.8||1081.8||1081.6|0
1631015640000|2021-09-07 11:54:00|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.8|1081.4|0
1631015650000|2021-09-07 11:54:10|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631015670000|2021-09-07 11:54:30|1082||1082||1082||1082||0
1631015690000|2021-09-07 11:54:50|1082.2|1082|1082.2|1082|1082.2|1082|1082.2|1081.8|0
1631015700000|2021-09-07 11:55:00||1081.8||1081.8||1081.8||1081.8|0
1631015750000|2021-09-07 11:55:50||1082||1082||1082||1082|0
1631015760000|2021-09-07 11:56:00|1082.4||1082.4||1082.4||1082.4||0
1631015770000|2021-09-07 11:56:10|1082.2|1082.2|1082.4|1082.2|1082.4|1082.2|1082.2|1082.2|0
1631015780000|2021-09-07 11:56:20|1082.2|1082|1082.2|1081.6|1082.4|1082|1082|1081.6|0
1631015790000|2021-09-07 11:56:30|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1631015800000|2021-09-07 11:56:40|1082.4|1082|1082.2|1082|1082.4|1082|1082.2|1081.8|0
1631015810000|2021-09-07 11:56:50|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1631015830000|2021-09-07 11:57:10|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1631015850000|2021-09-07 11:57:30|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631015860000|2021-09-07 11:57:40||1081.6||1081.8||1081.8||1081.6|0
1631015880000|2021-09-07 11:58:00|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631015910000|2021-09-07 11:58:30|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.6|0
1631015920000|2021-09-07 11:58:40|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631015930000|2021-09-07 11:58:50|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631015940000|2021-09-07 11:59:00|1082|1081.6|1081.8|1081.6|1082.2|1081.8|1081.8|1081.4|0
1631015950000|2021-09-07 11:59:10|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631015960000|2021-09-07 11:59:20|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|0
1631015970000|2021-09-07 11:59:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631016000000|2021-09-07 12:00:00||1081.4||1081.2||1081.4||1081.2|0
1631016020000|2021-09-07 12:00:20|1081.4|1081|1081.2|1081|1081.4|1081|1081.2|1080.8|0
1631016030000|2021-09-07 12:00:30|1081|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.6|0
1631016040000|2021-09-07 12:00:40|1080.8|1080.6|1081|1080.6|1081|1080.8|1080.6|1080.2|0
1631016050000|2021-09-07 12:00:50|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1631016070000|2021-09-07 12:01:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1631016090000|2021-09-07 12:01:30||1080.6||1080.6||1080.6||1080.6|0
1631016100000|2021-09-07 12:01:40||1080.4||1080.6||1080.6||1080.4|0
1631016110000|2021-09-07 12:01:50|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|0
1631016120000|2021-09-07 12:02:00|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1631016140000|2021-09-07 12:02:20||1080.8||1080.6||1080.8||1080.6|0
1631016150000|2021-09-07 12:02:30|1081.2|1080.8|1081|1080.6|1081.2|1081|1081|1080.6|0
1631016160000|2021-09-07 12:02:40|1081.2|1080.8|1081|1080.8|1081.2|1081|1081|1080.8|0
1631016170000|2021-09-07 12:02:50|1080.8|1080.6|1080.8|1080.2|1080.8|1080.6|1080.6|1080.2|0
1631016180000|2021-09-07 12:03:00|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1631016190000|2021-09-07 12:03:10|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1631016210000|2021-09-07 12:03:30|1080.8|1080|1080.2|1079.8|1080.8|1080.2|1080.2|1079.8|0
1631016220000|2021-09-07 12:03:40|1080|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|0
1631016230000|2021-09-07 12:03:50|1080|1080|1080.2|1080|1080.2|1080|1080|1079.8|0
1631016240000|2021-09-07 12:04:00|1080|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|0
1631016250000|2021-09-07 12:04:10|1080|1079.6|1079.6|1079.4|1080|1079.6|1079.6|1079.4|0
1631016260000|2021-09-07 12:04:20|1079.8||1079.6||1079.8||1079.6||0
1631016270000|2021-09-07 12:04:30|1079.8||1079.6||1079.8||1079.6||0
1631016280000|2021-09-07 12:04:40|1079.8|1079.2|1079.4|1079|1079.8|1079.2|1079.4|1079|0
1631016290000|2021-09-07 12:04:50||1079.2||1079.2||1079.2||1079|0
1631016300000|2021-09-07 12:05:00||1079||1079||1079||1079|0
1631016310000|2021-09-07 12:05:10|1079.6|1079.2|1079.8|1079.4|1080|1079.6|1079.6|1079.2|0
1631016320000|2021-09-07 12:05:20|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1631016330000|2021-09-07 12:05:30||1079.6||1079.8||1079.8||1079.6|0
1631016350000|2021-09-07 12:05:50|1080.2|1080|1080.2|1079.6|1080.4|1080|1080|1079.6|0
1631016360000|2021-09-07 12:06:00|1080|1079.8|1080|1079.6|1080|1079.8|1079.8|1079.4|0
1631016370000|2021-09-07 12:06:10|1080.2|1079.4|1079.8|1079.4|1080.2|1079.6|1079.8|1079.4|0
1631016390000|2021-09-07 12:06:30|1080|1079.6|1080.2|1079.6|1080.2|1079.8|1080|1079.6|0
1631016400000|2021-09-07 12:06:40|1080|1079.8|1080|1079.8|1080.2|1079.8|1080|1079.8|0
1631016410000|2021-09-07 12:06:50|1080.2|1079.6|1080|1079.6|1080.2|1079.6|1079.8|1079.4|0
1631016420000|2021-09-07 12:07:00|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1631016430000|2021-09-07 12:07:10|1080.2|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|0
1631016440000|2021-09-07 12:07:20|1080|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|0
1631016450000|2021-09-07 12:07:30|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1631016460000|2021-09-07 12:07:40|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.2|0
1631016470000|2021-09-07 12:07:50|1079.6|1079.2|1079.4|1079|1079.6|1079.4|1079.4|1079|0
1631016490000|2021-09-07 12:08:10||1078.8||1079||1079||1078.8|0
1631016510000|2021-09-07 12:08:30|1079.2||1079.4||1079.4||1079.2||0
1631016530000|2021-09-07 12:08:50|1079.2||1079.4||1079.4||1079.2||0
1631016540000|2021-09-07 12:09:00|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1631016550000|2021-09-07 12:09:10|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|0
1631016560000|2021-09-07 12:09:20|1079|1078.6|1079.2|1078.8|1079.2|1079|1079|1078.6|0
1631016600000|2021-09-07 12:10:00|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1079|0
1631016610000|2021-09-07 12:10:10|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1631016620000|2021-09-07 12:10:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1631016630000|2021-09-07 12:10:30|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1631016640000|2021-09-07 12:10:40|1080|1079.6|1079.6|1079.4|1080|1079.6|1079.6|1079.4|0
1631016650000|2021-09-07 12:10:50|1079.8||1079.8||1079.8||1079.8||0
1631016660000|2021-09-07 12:11:00|1080||1080||1080||1079.8||0
1631016670000|2021-09-07 12:11:10|1079.8||1079.6||1079.8||1079.6||0
1631016680000|2021-09-07 12:11:20|1079.8|1079.6|1080|1079.4|1080|1079.6|1079.6|1079.4|0
1631016690000|2021-09-07 12:11:30|1080.2|1079.6|1080.2|1079.6|1080.2|1079.8|1079.8|1079.4|0
1631016700000|2021-09-07 12:11:40|1080|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|0
1631016710000|2021-09-07 12:11:50|1079.6||1079.6||1079.6||1079.6||0
1631016730000|2021-09-07 12:12:10|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1631016740000|2021-09-07 12:12:20|1079.4|1079|1079.6|1079.2|1079.6|1079.4|1079.4|1079|0
1631016750000|2021-09-07 12:12:30|1079.4|1079|1079.6|1079.2|1079.6|1079.4|1079.4|1079|0
1631016760000|2021-09-07 12:12:40|1079.4|1079|1079.6|1079.4|1079.6|1079.4|1079.4|1079|0
1631016790000|2021-09-07 12:13:10|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.4|1079|0
1631016800000|2021-09-07 12:13:20|1079.2|1078.8|1079.4|1078.8|1079.4|1079|1079.2|1078.8|0
1631016810000|2021-09-07 12:13:30||1079||1079||1079.2||1078.8|0
1631016820000|2021-09-07 12:13:40|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|0
1631016840000|2021-09-07 12:14:00|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1631016850000|2021-09-07 12:14:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|0
1631016870000|2021-09-07 12:14:30|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.4|1079.2|0
1631016880000|2021-09-07 12:14:40|1080|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.2|0
1631016890000|2021-09-07 12:14:50|1080|1079.2|1079.8|1079.4|1080|1079.4|1079.6|1079.2|0
1631016900000|2021-09-07 12:15:00|1079.6|1079.2|1079.6|1079.4|1079.8|1079.4|1079.6|1079.2|0
1631016970000|2021-09-07 12:16:10|1079.4|1079.2|1079.6|1079.4|1079.6|1079.4|1079.4|1079.2|0
1631016980000|2021-09-07 12:16:20|1079.4|1079.2|1079.2|1078.8|1079.4|1079.2|1079|1078.6|0
1631016990000|2021-09-07 12:16:30|1079||1079||1079||1079||0
1631017010000|2021-09-07 12:16:50|1079.2|1079|1079.4|1079|1079.6|1079.2|1079.2|1079|0
1631017030000|2021-09-07 12:17:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1631017040000|2021-09-07 12:17:20|1079.4|1079.4|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|0
1631017050000|2021-09-07 12:17:30||1079.4||1079.2||1079.4||1079.2|0
1631017060000|2021-09-07 12:17:40||1079.4||1079.2||1079.4||1079.2|0
1631017070000|2021-09-07 12:17:50||1079.4||1079.2||1079.4||1079.2|0
1631017120000|2021-09-07 12:18:40||1079.4||1079.2||1079.4||1079.2|0
1631017130000|2021-09-07 12:18:50|1079.4||1079.6||1079.6||1079.4||0
1631017140000|2021-09-07 12:19:00|1079.4||1079.6||1079.6||1079.4||0
1631017160000|2021-09-07 12:19:20|1079.4||1079.6||1079.6||1079.4||0
1631017170000|2021-09-07 12:19:30|1079.4||1079.6||1079.6||1079.4||0
1631017180000|2021-09-07 12:19:40||1079.4||1079.2||1079.4||1079.2|0
1631017210000|2021-09-07 12:20:10||1079.4||1079.2||1079.4||1079.2|0
1631017220000|2021-09-07 12:20:20||1079.4||1079.4||1079.4||1079.2|0
1631017230000|2021-09-07 12:20:30|1079.8|1079.6|1079.6|1079.4|1079.8|1079.6|1079.6|1079.4|0
1631017240000|2021-09-07 12:20:40|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|0
1631017250000|2021-09-07 12:20:50|1079.6||1079.6||1079.6||1079.6||0
1631017260000|2021-09-07 12:21:00|1079.8||1079.8||1079.8||1079.6||0
1631017270000|2021-09-07 12:21:10|1079.6||1079.6||1079.8||1079.6||0
1631017280000|2021-09-07 12:21:20|1079.8|1079.2|1079|1078.8|1079.8|1079.2|1079|1078.8|0
1631017320000|2021-09-07 12:22:00|1079.2|1078.6|1079.6|1079.2|1079.6|1079.2|1079.2|1078.6|0
1631017330000|2021-09-07 12:22:10|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1631017340000|2021-09-07 12:22:20|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1631017350000|2021-09-07 12:22:30|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1631017360000|2021-09-07 12:22:40|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1631017380000|2021-09-07 12:23:00||1079.6||1079.4||1079.6||1079.4|0
1631017390000|2021-09-07 12:23:10||1079.6||1079.4||1079.6||1079.4|0
1631017400000|2021-09-07 12:23:20|1080|1079.6|1080|1079.8|1080|1079.8|1080|1079.4|0
1631017410000|2021-09-07 12:23:30|1079.8|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.4|0
1631017420000|2021-09-07 12:23:40|1079.8||1079.8||1079.8||1079.8||0
1631017430000|2021-09-07 12:23:50|1080|1079.8|1080|1079.6|1080|1079.8|1080|1079.6|0
1631017440000|2021-09-07 12:24:00|1079.8||1080||1080||1079.8||0
1631017450000|2021-09-07 12:24:10|1079.8|1079.8|1080.2|1079.8|1080.2|1079.8|1079.8|1079.8|0
1631017480000|2021-09-07 12:24:40|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1631017490000|2021-09-07 12:24:50||1079.6||1079.6||1079.6||1079.6|0
1631017500000|2021-09-07 12:25:00|1080||1079.8||1080||1079.8||0
1631017520000|2021-09-07 12:25:20|1080|1079.8|1080|1079.8|1080.2|1080|1079.8|1079.6|0
1631017540000|2021-09-07 12:25:40||1079.6||1079.6||1079.8||1079.6|0
1631017560000|2021-09-07 12:26:00||1079.8||1079.8||1079.8||1079.8|0
1631017570000|2021-09-07 12:26:10||1079.6||1079.8||1079.8||1079.6|0
1631017620000|2021-09-07 12:27:00|1080.2|1080|1080.2|1080|1080.2|1080|1080|1080|0
1631017630000|2021-09-07 12:27:10|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|0
1631017640000|2021-09-07 12:27:20|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.2|0
1631017650000|2021-09-07 12:27:30||1080.6||1080.6||1080.6||1080.6|0
1631017660000|2021-09-07 12:27:40|1080.6|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.4|0
1631017680000|2021-09-07 12:28:00|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1631017690000|2021-09-07 12:28:10|1080.6||1080.8||1080.8||1080.6||0
1631017710000|2021-09-07 12:28:30||1080.6||1080.4||1080.6||1080.4|0
1631017720000|2021-09-07 12:28:40||1080.6||1080.6||1080.6||1080.6|0
1631017730000|2021-09-07 12:28:50|1081|1080.8|1081|1080.8|1081|1080.8|1081|1080.6|0
1631017750000|2021-09-07 12:29:10||1080.6||1080.6||1080.6||1080.6|0
1631017760000|2021-09-07 12:29:20|1081.2|1080.8|1081.4|1081|1081.6|1081.4|1081.2|1080.8|0
1631017770000|2021-09-07 12:29:30|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|0
1631017780000|2021-09-07 12:29:40|1081|1081|1081.4|1081|1081.4|1081|1081|1080.8|0
1631017790000|2021-09-07 12:29:50|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081|0
1631017810000|2021-09-07 12:30:10|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|0
1631017820000|2021-09-07 12:30:20|1081.6|1081.2|1081.8|1081.4|1082|1081.6|1081.6|1081.2|0
1631017830000|2021-09-07 12:30:30|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.6|1081.2|0
1631017860000|2021-09-07 12:31:00||1081.4||1081.2||1081.4||1081.2|0
1631017870000|2021-09-07 12:31:10|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|0
1631017890000|2021-09-07 12:31:30|1082|1081.8|1082|1081.8|1082|1081.8|1082|1081.6|0
1631017900000|2021-09-07 12:31:40|1082.2|1082|1082.6|1082.2|1082.8|1082.4|1082.2|1082|0
1631017910000|2021-09-07 12:31:50|1082.8||1082.4||1082.8||1082.4||0
1631017920000|2021-09-07 12:32:00|1082.2|1082|1082.6|1082.2|1082.6|1082.4|1082.2|1081.8|0
1631017950000|2021-09-07 12:32:30|1082.8|1082.4|1083.2|1082.6|1083.2|1082.6|1082.8|1082.2|0
1631017970000|2021-09-07 12:32:50|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.6|0
1631017980000|2021-09-07 12:33:00|1083|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631017990000|2021-09-07 12:33:10|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.6|1082.4|0
1631018000000|2021-09-07 12:33:20|1082.6|1082.2|1082.6|1082|1082.6|1082.4|1082.2|1081.8|0
1631018010000|2021-09-07 12:33:30|1082.4|1081.8|1082|1081.6|1082.6|1082|1082|1081.6|0
1631018020000|2021-09-07 12:33:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|0
1631018030000|2021-09-07 12:33:50||1081.6||1081.6||1081.6||1081.6|0
1631018040000|2021-09-07 12:34:00||1081.4||1081.4||1081.6||1081.4|0
1631018050000|2021-09-07 12:34:10|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1631018060000|2021-09-07 12:34:20|1081.8|1081.4|1081.6|1081.4|1081.8|1081.6|1081.6|1081.2|0
1631018070000|2021-09-07 12:34:30|1081.8|1081.6|1082.2|1081.6|1082.2|1081.8|1081.8|1081.6|0
1631018080000|2021-09-07 12:34:40|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.6|1081.4|0
1631018090000|2021-09-07 12:34:50|1081.6||1081.6||1081.8||1081.6||0
1631018100000|2021-09-07 12:35:00|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1631018110000|2021-09-07 12:35:10|1081.6|1081.6|1082|1081.6|1082|1081.6|1081.6|1081.4|0
1631018120000|2021-09-07 12:35:20|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1631018130000|2021-09-07 12:35:30|1081.8|1081.4|1081.8|1081.6|1082|1081.6|1081.8|1081.4|0
1631018140000|2021-09-07 12:35:40|1082|1081.8|1082|1081.8|1082|1081.8|1082|1081.6|0
1631018150000|2021-09-07 12:35:50|1082.2|1082|1082.4|1081.8|1082.4|1082|1082|1081.8|0
1631018160000|2021-09-07 12:36:00|1082.2|1082|1082.4|1082|1082.4|1082|1082.2|1082|0
1631018170000|2021-09-07 12:36:10|1082.6|1082.2|1082.6|1082.2|1082.8|1082.2|1082.4|1082|0
1631018180000|2021-09-07 12:36:20|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1631018210000|2021-09-07 12:36:50|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.2|0
1631018220000|2021-09-07 12:37:00|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1631018230000|2021-09-07 12:37:10|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1631018240000|2021-09-07 12:37:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1631018250000|2021-09-07 12:37:30||1082.6||1082.4||1082.6||1082.4|0
1631018260000|2021-09-07 12:37:40|1083|1082.6|1083|1082.6|1083|1082.8|1083|1082.6|0
1631018270000|2021-09-07 12:37:50|1083.2|1082.8|1083.2|1082.6|1083.2|1083|1083.2|1082.6|0
1631018280000|2021-09-07 12:38:00|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.6|0
1631018290000|2021-09-07 12:38:10|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1631018310000|2021-09-07 12:38:30|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1631018330000|2021-09-07 12:38:50||1082.8||1082.6||1082.8||1082.6|0
1631018340000|2021-09-07 12:39:00||1082.8||1082.6||1082.8||1082.6|0
1631018350000|2021-09-07 12:39:10|1083.2|1082.8|1083.2|1083|1083.2|1083|1083.2|1082.8|0
1631018370000|2021-09-07 12:39:30|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|1083.4|1083|0
1631018380000|2021-09-07 12:39:40||1083||1083.2||1083.2||1083|0
1631018390000|2021-09-07 12:39:50||1083||1083.2||1083.2||1083|0
1631018400000|2021-09-07 12:40:00||1083||1083||1083.2||1083|0
1631018410000|2021-09-07 12:40:10|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1631018420000|2021-09-07 12:40:20|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|0
1631018430000|2021-09-07 12:40:30|1083.4|1083.4|1083.4|1083|1083.8|1083.4|1083.4|1083|0
1631018440000|2021-09-07 12:40:40|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1631018450000|2021-09-07 12:40:50|1083|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.4|0
1631018480000|2021-09-07 12:41:20|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|0
1631018490000|2021-09-07 12:41:30|1082.8|1082.4|1082|1081.6|1082.8|1082.4|1082|1081.6|0
1631018500000|2021-09-07 12:41:40||1081.8||1081.6||1081.8||1081.6|0
1631018510000|2021-09-07 12:41:50||1081.8||1081.8||1081.8||1081.8|0
1631018530000|2021-09-07 12:42:10|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|0
1631018560000|2021-09-07 12:42:40|1082|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.6|0
1631018580000|2021-09-07 12:43:00||1081.8||1081.6||1081.8||1081.6|0
1631018590000|2021-09-07 12:43:10||1081.8||1081.8||1081.8||1081.8|0
1631018600000|2021-09-07 12:43:20||1081.6||1081.6||1081.8||1081.6|0
1631018630000|2021-09-07 12:43:50|1081.8|1081.8|1082|1081.8|1082|1081.8|1081.8|1081.6|0
1631018660000|2021-09-07 12:44:20|1082.2|1082|1082.2|1082|1082.4|1082|1082.2|1082|0
1631018670000|2021-09-07 12:44:30|1082|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.8|0
1631018690000|2021-09-07 12:44:50|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.4|1082|0
1631018700000|2021-09-07 12:45:00||1082.2||1082.2||1082.2||1082.2|0
1631018730000|2021-09-07 12:45:30|1082.6|1082.4|1082.6|1082.4|1082.8|1082.4|1082.6|1082.2|0
1631018740000|2021-09-07 12:45:40||1082.2||1082.2||1082.2||1082.2|0
1631018770000|2021-09-07 12:46:10|1082.4|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|0
1631018780000|2021-09-07 12:46:20|1082.4|1082.4|1082.2|1082|1082.6|1082.4|1082.2|1081.8|0
1631018800000|2021-09-07 12:46:40|1082.4|1082.2|1082.2|1082|1082.6|1082.2|1082.2|1082|0
1631018820000|2021-09-07 12:47:00|1082|1081.8|1081.8|1081.6|1082|1081.8|1081.8|1081.6|0
1631018830000|2021-09-07 12:47:10|1082|1081.8|1082.2|1082|1082.2|1082|1082|1081.6|0
1631018840000|2021-09-07 12:47:20|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.6|0
1631018850000|2021-09-07 12:47:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631018860000|2021-09-07 12:47:40|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082.2|1081.8|0
1631018880000|2021-09-07 12:48:00|1082.4|1082.2|1082.4|1082.2|1082.4|1082.2|1082.4|1081.8|0
1631018890000|2021-09-07 12:48:10|1082.2|1082|1082.2|1082|1082.2|1082|1082.2|1082|0
1631018950000|2021-09-07 12:49:10|1082|1081.8|1082.2|1082|1082.2|1082|1082|1081.8|0
1631018970000|2021-09-07 12:49:30||1081.8||1081.8||1082||1081.8|0
1631018980000|2021-09-07 12:49:40|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1631018990000|2021-09-07 12:49:50|1081.6||1081.6||1081.6||1081.6||0
1631019000000|2021-09-07 12:50:00|1081.4|1081.2|1081|1080.6|1081.6|1081.2|1081|1080.6|0
1631019010000|2021-09-07 12:50:10|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|0
1631019030000|2021-09-07 12:50:30|1081.4|1081|1081.6|1081|1081.6|1081.2|1081.4|1081|0
1631019040000|2021-09-07 12:50:40||1081.2||1081.2||1081.2||1081.2|0
1631019050000|2021-09-07 12:50:50|1081.4|1081.4|1081.4|1081.2|1081.6|1081.4|1081.4|1081.2|0
1631019060000|2021-09-07 12:51:00|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.2|0
1631019080000|2021-09-07 12:51:20|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|0
1631019090000|2021-09-07 12:51:30||1081.6||1081.6||1081.6||1081.6|0
1631019100000|2021-09-07 12:51:40||1081.4||1081.6||1081.6||1081.4|0
1631019110000|2021-09-07 12:51:50|1082|1081.8|1082.4|1082|1082.4|1082|1082|1081.8|0
1631019120000|2021-09-07 12:52:00|1082.2|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|0
1631019140000|2021-09-07 12:52:20|1082.2|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|0
1631019150000|2021-09-07 12:52:30||1082.2||1082.2||1082.2||1082|0
1631019180000|2021-09-07 12:53:00|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|0
1631019190000|2021-09-07 12:53:10|1082.8|1082.4|1082.6|1082.2|1083|1082.6|1082.6|1082.2|0
1631019200000|2021-09-07 12:53:20||1082.4||1082.2||1082.4||1082.2|0
1631019210000|2021-09-07 12:53:30|1082.4||1082.4||1082.6||1082.4||0
1631019230000|2021-09-07 12:53:50|1082.6||1082.6||1082.8||1082.6||0
1631019240000|2021-09-07 12:54:00||1082.4||1082.4||1082.4||1082.2|0
1631019250000|2021-09-07 12:54:10|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631019260000|2021-09-07 12:54:20|1082.8|1082.4|1082.6|1082.4|1082.8|1082.6|1082.6|1082.4|0
1631019270000|2021-09-07 12:54:30||1082.2||1082.2||1082.4||1082.2|0
1631019290000|2021-09-07 12:54:50||1082.4||1082.4||1082.4||1082.4|0
1631019300000|2021-09-07 12:55:00|1082.8|1082.6|1082.6|1082.4|1083|1082.6|1082.6|1082.4|0
1631019320000|2021-09-07 12:55:20|1082.8|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|0
1631019330000|2021-09-07 12:55:30|1082.6||1082.8||1082.8||1082.6||0
1631019350000|2021-09-07 12:55:50||1082.6||1082.4||1082.6||1082.4|0
1631019360000|2021-09-07 12:56:00|1083||1082.8||1083||1082.8||0
1631019380000|2021-09-07 12:56:20|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.4|0
1631019390000|2021-09-07 12:56:30||1082.8||1082.6||1082.8||1082.6|0
1631019430000|2021-09-07 12:57:10|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1631019440000|2021-09-07 12:57:20|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1631019460000|2021-09-07 12:57:40|1082.8||1082.8||1083||1082.8||0
1631019480000|2021-09-07 12:58:00|1083|1082.8|1083|1082.6|1083.2|1082.8|1082.8|1082.6|0
1631019490000|2021-09-07 12:58:10||1082.8||1082.8||1082.8||1082.6|0
1631019520000|2021-09-07 12:58:40|1082.8|1082.6|1082.8|1082.2|1083|1082.8|1082.8|1082.2|0
1631019530000|2021-09-07 12:58:50|1082.6|1082.4|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|0
1631019540000|2021-09-07 12:59:00||1082.2||1082.4||1082.4||1082.2|0
1631019550000|2021-09-07 12:59:10|1082.4|1082.2|1082.2|1081.8|1082.4|1082.2|1082.2|1081.8|0
1631019560000|2021-09-07 12:59:20|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1631019590000|2021-09-07 12:59:50|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.6|1081.2|0
1631019600000|2021-09-07 13:00:00|1081.8|1081.2|1081.6|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631019610000|2021-09-07 13:00:10||1081.2||1081.4||1081.4||1081.2|0
1631019620000|2021-09-07 13:00:20|1081.8|1081.6|1081.6|1081.4|1081.8|1081.6|1081.6|1081.4|0
1631019640000|2021-09-07 13:00:40|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|0
1631019660000|2021-09-07 13:01:00|1081.6|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|0
1631019670000|2021-09-07 13:01:10|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081|0
1631019680000|2021-09-07 13:01:20|1081.2|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1631019690000|2021-09-07 13:01:30|1081.4|1081|1081.2|1080.8|1081.4|1081.2|1081.2|1080.8|0
1631019700000|2021-09-07 13:01:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|0
1631019710000|2021-09-07 13:01:50|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1631019770000|2021-09-07 13:02:50|1081.2|1080.8|1080.8|1080.6|1081.2|1080.8|1080.8|1080.6|0
1631019780000|2021-09-07 13:03:00|1080.6|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|0
1631019790000|2021-09-07 13:03:10|1080.6|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|0
1631019800000|2021-09-07 13:03:20|1080.6|1080.2|1080.6|1080.4|1080.8|1080.4|1080.6|1080.2|0
1631019810000|2021-09-07 13:03:30|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1631019820000|2021-09-07 13:03:40||1080.4||1080.4||1080.4||1080.2|0
1631019830000|2021-09-07 13:03:50||1080.2||1080.2||1080.4||1080.2|0
1631019840000|2021-09-07 13:04:00||1080.4||1080.4||1080.4||1080.2|0
1631019850000|2021-09-07 13:04:10||1080.2||1080.2||1080.2||1080.2|0
1631019860000|2021-09-07 13:04:20|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|0
1631019870000|2021-09-07 13:04:30|1080.2|1079.8|1080.4|1079.8|1080.4|1080|1080.2|1079.8|0
1631019880000|2021-09-07 13:04:40||1080||1080||1080||1080|0
1631019900000|2021-09-07 13:05:00|1080.2|1079.8|1080.2|1079.8|1080.2|1080|1080.2|1079.8|0
1631019920000|2021-09-07 13:05:20|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1631019930000|2021-09-07 13:05:30|1079.8||1079.8||1079.8||1079.8||0
1631019940000|2021-09-07 13:05:40|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|0
1631019950000|2021-09-07 13:05:50|1079.6||1079.8||1079.8||1079.6||0
1631019960000|2021-09-07 13:06:00|1079.6|1079.2|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|0
1631019970000|2021-09-07 13:06:10|1079.6|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|0
1631019990000|2021-09-07 13:06:30|1080|1079.6|1080|1079.8|1080.2|1079.8|1079.8|1079.6|0
1631020000000|2021-09-07 13:06:40||1079.6||1079.8||1079.8||1079.6|0
1631020010000|2021-09-07 13:06:50||1079.6||1079.8||1079.8||1079.6|0
1631020020000|2021-09-07 13:07:00|1080.2|1080|1080|1079.8|1080.4|1080|1080|1079.8|0
1631020040000|2021-09-07 13:07:20|1080.2|1080|1080|1079.8|1080.2|1080|1080|1079.8|0
1631020060000|2021-09-07 13:07:40|1079.8|1079.6|1079.4|1079|1079.8|1079.6|1079.4|1079|0
1631020070000|2021-09-07 13:07:50||1079.2||1079||1079.2||1079|0
1631020080000|2021-09-07 13:08:00|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079|0
1631020090000|2021-09-07 13:08:10|1079.6|1079.4|1079.4|1079.2|1079.6|1079.4|1079.4|1079.2|0
1631020100000|2021-09-07 13:08:20||1079||1079.2||1079.2||1079|0
1631020110000|2021-09-07 13:08:30|1079.6|1079.4|1079.6|1079.4|1079.6|1079.4|1079.6|1079.2|0
1631020120000|2021-09-07 13:08:40||1079.2||1079.2||1079.4||1079.2|0
1631020130000|2021-09-07 13:08:50|1079.4|1079|1079.4|1079.2|1079.6|1079.2|1079.4|1079|0
1631020140000|2021-09-07 13:09:00|1079.2|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1631020150000|2021-09-07 13:09:10|1079.4|1079|1079.6|1079.4|1079.6|1079.4|1079.4|1079|0
1631020160000|2021-09-07 13:09:20|1079.4|1079.2|1079.8|1079.4|1080.2|1079.8|1079.2|1079|0
1631020170000|2021-09-07 13:09:30|1080||1079.8||1080||1079.8||0
1631020180000|2021-09-07 13:09:40|1080|1079.8|1080.6|1080.2|1080.6|1080.2|1080|1079.8|0
1631020210000|2021-09-07 13:10:10|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|0
1631020220000|2021-09-07 13:10:20|1080.6||1080.4||1080.6||1080.4||0
1631020250000|2021-09-07 13:10:50|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1631020260000|2021-09-07 13:11:00|1080|1079.6|1080|1079.8|1080.2|1079.8|1080|1079.6|0
1631020270000|2021-09-07 13:11:10|1079.8|1079.6|1079.8|1079.4|1079.8|1079.8|1079.8|1079.4|0
1631020280000|2021-09-07 13:11:20|1079.6||1079.8||1079.8||1079.6||0
1631020300000|2021-09-07 13:11:40||1079.6||1079.6||1079.6||1079.6|0
1631020310000|2021-09-07 13:11:50||1079.4||1079.4||1079.4||1079.4|0
1631020320000|2021-09-07 13:12:00||1079.6||1079.4||1079.6||1079.4|0
1631020330000|2021-09-07 13:12:10||1079.6||1079.6||1079.6||1079.6|0
1631020340000|2021-09-07 13:12:20|1080|1079.8|1080|1079.6|1080|1079.8|1080|1079.6|0
1631020350000|2021-09-07 13:12:30|1080.2|1079.8|1080|1079.6|1080.2|1080|1080|1079.6|0
1631020360000|2021-09-07 13:12:40||1079.8||1079.6||1079.8||1079.6|0
1631020370000|2021-09-07 13:12:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1631020390000|2021-09-07 13:13:10|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079.2|0
1631020410000|2021-09-07 13:13:30|1079.6|1079.4|1079.6|1079|1079.6|1079.4|1079.4|1079|0
1631020420000|2021-09-07 13:13:40|1079.4|1079.2|1079.2|1079|1079.4|1079.2|1079.2|1078.8|0
1631020430000|2021-09-07 13:13:50||1078.8||1078.8||1078.8||1078.8|0
1631020440000|2021-09-07 13:14:00|1079|1078.6|1079.2|1078.8|1079.4|1079|1079|1078.6|0
1631020450000|2021-09-07 13:14:10|1079||1079||1079||1079||0
1631020460000|2021-09-07 13:14:20|1079.2|1078.6|1079|1078.6|1079.2|1078.6|1078.8|1078.6|0
1631020470000|2021-09-07 13:14:30||1078.8||1078.6||1078.8||1078.6|0
1631020490000|2021-09-07 13:14:50||1078.8||1078.8||1078.8||1078.6|0
1631020500000|2021-09-07 13:15:00|1078.8|1078.6|1079|1078.6|1079|1078.8|1078.8|1078.4|0
1631020510000|2021-09-07 13:15:10||1078.8||1078.6||1078.8||1078.6|0
1631020520000|2021-09-07 13:15:20||1078.8||1078.6||1078.8||1078.6|0
1631020530000|2021-09-07 13:15:30|1078.8|1078.8|1078.8|1078.4|1078.8|1078.8|1078.8|1078.4|0
1631020540000|2021-09-07 13:15:40|1079|1078.6|1079|1078.6|1079|1078.8|1078.8|1078.6|0
1631020560000|2021-09-07 13:16:00||1078.8||1078.8||1078.8||1078.8|0
1631020570000|2021-09-07 13:16:10|1079.2|1079|1079.4|1079|1079.4|1079.2|1079.2|1078.8|0
1631020590000|2021-09-07 13:16:30|1079.2|1079.2|1079.2|1078.8|1079.4|1079.2|1079.2|1078.8|0
1631020600000|2021-09-07 13:16:40||1079||1078.8||1079||1078.8|0
1631020610000|2021-09-07 13:16:50|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|0
1631020620000|2021-09-07 13:17:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.4|1078|0
1631020640000|2021-09-07 13:17:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.8|1078.2|0
1631020650000|2021-09-07 13:17:30|1078.6|1078.2|1078.6|1078|1078.8|1078.4|1078.6|1078|0
1631020660000|2021-09-07 13:17:40|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1631020670000|2021-09-07 13:17:50|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1631020680000|2021-09-07 13:18:00|1079|1078.2|1079|1078.6|1079.2|1078.8|1079|1078.2|0
1631020730000|2021-09-07 13:18:50|1079.2|1078.8|1079.2|1079|1079.2|1079|1079|1078.8|0
1631020740000|2021-09-07 13:19:00|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|0
1631020750000|2021-09-07 13:19:10|1079.2|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.6|0
1631020760000|2021-09-07 13:19:20|1079.2|1078.6|1079.4|1078.8|1079.4|1079|1079.2|1078.6|0
1631020770000|2021-09-07 13:19:30|1079.2|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1631020780000|2021-09-07 13:19:40|1079.2|1078.8|1079.4|1079.2|1079.6|1079.4|1079.2|1078.8|0
1631020790000|2021-09-07 13:19:50|1079.6|1079.4|1079.6|1079.4|1079.8|1079.4|1079.6|1079.4|0
1631020800000|2021-09-07 13:20:00|1079.4|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1631020810000|2021-09-07 13:20:10|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079|1078.6|0
1631020820000|2021-09-07 13:20:20|1079|1079|1079.2|1078.8|1079.2|1079|1079|1078.6|0
1631020830000|2021-09-07 13:20:30|1079||1079.2||1079.2||1079||0
1631020840000|2021-09-07 13:20:40|1079||1079.2||1079.2||1079||0
1631020860000|2021-09-07 13:21:00|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.2|0
1631020870000|2021-09-07 13:21:10|1078.6|1078.6|1078.6|1078.4|1078.6|1078.6|1078.6|1078.4|0
1631020880000|2021-09-07 13:21:20|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.6|1078.2|0
1631020890000|2021-09-07 13:21:30|1078.6|1078|1078.4|1078|1078.8|1078|1078.2|1078|0
1631020900000|2021-09-07 13:21:40|1078.2||1078.2||1078.2||1078.2||0
1631020910000|2021-09-07 13:21:50|1078.4||1078.4||1078.4||1078.4||0
1631020940000|2021-09-07 13:22:20|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|0
1631020960000|2021-09-07 13:22:40|1077.6|1077.6|1077.6|1077.2|1077.8|1077.6|1077.6|1077.2|0
1631020970000|2021-09-07 13:22:50|1077.4|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077|0
1631020980000|2021-09-07 13:23:00|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1631020990000|2021-09-07 13:23:10|1077.4|1077.4|1077.4|1077.2|1077.6|1077.4|1077.4|1077|0
1631021000000|2021-09-07 13:23:20|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1631021010000|2021-09-07 13:23:30|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.4|1077|0
1631021020000|2021-09-07 13:23:40|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1631021030000|2021-09-07 13:23:50|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1631021040000|2021-09-07 13:24:00|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1631021050000|2021-09-07 13:24:10|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1631021070000|2021-09-07 13:24:30|1077.2||1077.4||1077.4||1077.2||0
1631021090000|2021-09-07 13:24:50|1077.2||1077.4||1077.4||1077.2||0
1631021100000|2021-09-07 13:25:00|1077.2|1077.2|1077.4|1077.2|1077.4|1077.2|1077.2|1077.2|0
1631021110000|2021-09-07 13:25:10|1077.6||1077.6||1077.6||1077.6||0
1631021120000|2021-09-07 13:25:20|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.2|1077|0
1631021150000|2021-09-07 13:25:50|1077.4||1077.6||1077.6||1077.4||0
1631021180000|2021-09-07 13:26:20|1077.8|1077.4|1077.8|1077.6|1077.8|1077.6|1077.8|1077.4|0
1631021190000|2021-09-07 13:26:30||1077.4||1077.6||1077.6||1077.4|0
1631021200000|2021-09-07 13:26:40|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|0
1631021210000|2021-09-07 13:26:50|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.2|1077|0
1631021220000|2021-09-07 13:27:00||1077.2||1077||1077.2||1077|0
1631021230000|2021-09-07 13:27:10|1077.2||1077.4||1077.4||1077.2||0
1631021240000|2021-09-07 13:27:20|1077.2|1077.2|1077.4|1077.2|1077.4|1077.2|1077.2|1077.2|0
1631021250000|2021-09-07 13:27:30||1077||1077||1077||1077|0
1631021260000|2021-09-07 13:27:40|1077.2|1077.2|1077|1076.6|1077.4|1077.2|1077|1076.6|0
1631021270000|2021-09-07 13:27:50|1076.8|1076.8|1077|1076.6|1077|1076.8|1076.8|1076.6|0
1631021280000|2021-09-07 13:28:00|1077.2|1076.8|1077.4|1077|1077.4|1077.2|1077|1076.8|0
1631021290000|2021-09-07 13:28:10|1077.6|1077.2|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|0
1631021300000|2021-09-07 13:28:20|1077.6|1077.4|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|0
1631021310000|2021-09-07 13:28:30|1077.6|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|0
1631021320000|2021-09-07 13:28:40|1078|1077.6|1078.2|1077.8|1078.2|1078|1077.8|1077.6|0
1631021330000|2021-09-07 13:28:50|1078|1078|1078.2|1077.8|1078.4|1078|1078|1077.8|0
1631021340000|2021-09-07 13:29:00|1078.4||1078.2||1078.4||1078.2||0
1631021350000|2021-09-07 13:29:10|1078.4||1078.4||1078.4||1078.4||0
1631021360000|2021-09-07 13:29:20||1078||1078.2||1078.2||1078|0
1631021370000|2021-09-07 13:29:30|1078.2|1078|1078.2|1078|1078.4|1078|1078.2|1077.8|0
1631021380000|2021-09-07 13:29:40|1078|1077.8|1078|1077.4|1078.2|1077.8|1077.8|1077.4|0
1631021390000|2021-09-07 13:29:50|1077.8|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1631021400000|2021-09-07 13:30:00|1077.4|1077|1077.2|1076.8|1077.6|1077.4|1077|1076.4|0
1631021410000|2021-09-07 13:30:10|1077|1077|1076.6|1076.4|1077.2|1077|1076.2|1075.8|0
1631021420000|2021-09-07 13:30:20|1076.8|1076.6|1077.6|1077|1078|1077.8|1076.8|1076.6|0
1631021430000|2021-09-07 13:30:30|1077.8|1077.2|1078|1077.8|1078|1077.8|1077.8|1077.2|0
1631021440000|2021-09-07 13:30:40|1078.2|1077.6|1078.4|1078|1078.4|1078|1078.2|1077.6|0
1631021450000|2021-09-07 13:30:50|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.6|1077.2|0
1631021460000|2021-09-07 13:31:00|1078|1077.6|1077.2|1076.8|1078|1077.6|1077.2|1076.8|0
1631021470000|2021-09-07 13:31:10|1077.4|1077|1077.6|1077|1077.6|1077.2|1077.2|1076.8|0
1631021480000|2021-09-07 13:31:20|1077.8|1077.2|1078|1077.6|1078|1077.8|1077.8|1077.2|0
1631021490000|2021-09-07 13:31:30|1078.2|1077.8|1078|1077.6|1078.2|1078|1078|1077.6|0
1631021500000|2021-09-07 13:31:40|1078.2|1078|1078.2|1077.8|1078.2|1078|1078|1077.8|0
1631021510000|2021-09-07 13:31:50|1078.4|1078|1078.6|1078.2|1078.8|1078.4|1078.4|1077.8|0
1631021520000|2021-09-07 13:32:00|1078.8|1078.4|1079|1078.6|1079|1078.8|1078.8|1078.2|0
1631021530000|2021-09-07 13:32:10|1078.8|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.6|0
1631021540000|2021-09-07 13:32:20|1078.8||1079||1079||1078.8||0
1631021550000|2021-09-07 13:32:30|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078.2|1078|0
1631021560000|2021-09-07 13:32:40|1078.2|1077.8|1078.8|1078.4|1079|1078.6|1078|1077.6|0
1631021570000|2021-09-07 13:32:50|1079|1078.6|1078.8|1078.2|1079|1078.6|1078.6|1078.2|0
1631021580000|2021-09-07 13:33:00|1078.6|1078.4|1078.4|1078|1078.8|1078.4|1078.2|1078|0
1631021590000|2021-09-07 13:33:10|1078.2|1077.8|1077.6|1077.2|1078.2|1077.8|1077|1076.6|0
1631021600000|2021-09-07 13:33:20|1077.4|1077|1077.8|1077.2|1077.8|1077.6|1077.4|1077|0
1631021610000|2021-09-07 13:33:30|1077.6|1077.4|1078|1077.6|1078.2|1078|1077.6|1077.4|0
1631021620000|2021-09-07 13:33:40|1078.2|1077.8|1078.2|1077.6|1078.2|1078|1078|1077.4|0
1631021630000|2021-09-07 13:33:50|1078|1077.4|1077.4|1076.8|1078.2|1077.4|1077.2|1076.8|0
1631021640000|2021-09-07 13:34:00|1077.2|1076.6|1077.8|1077.2|1077.8|1077.4|1077|1076.6|0
1631021650000|2021-09-07 13:34:10|1077.6|1077.4|1077.4|1077.2|1077.8|1077.4|1077.4|1077.2|0
1631021660000|2021-09-07 13:34:20|1077.6|1077.4|1077.2|1076.8|1077.8|1077.4|1077|1076.6|0
1631021670000|2021-09-07 13:34:30|1077.4|1077|1077.4|1077|1077.8|1077.4|1077|1076.6|0
1631021680000|2021-09-07 13:34:40|1077.2|1076.8|1077.6|1077.2|1077.8|1077.4|1077.2|1076.8|0
1631021690000|2021-09-07 13:34:50|1077.8|1077.6|1077.4|1077|1077.8|1077.6|1077.4|1077|0
1631021700000|2021-09-07 13:35:00|1077.6|1077.2|1077|1076.6|1077.8|1077.2|1076.8|1076.6|0
1631021710000|2021-09-07 13:35:10|1077.2|1076.8|1077|1076.4|1077.2|1076.8|1076.6|1076.4|0
1631021720000|2021-09-07 13:35:20|1076.8|1076.2|1076.6|1076|1076.8|1076.4|1076.6|1076|0
1631021730000|2021-09-07 13:35:30|1076.4|1075.8|1076.6|1076.2|1076.8|1076.4|1076.2|1075.8|0
1631021740000|2021-09-07 13:35:40|1076.8|1076.4|1077|1076.4|1077|1076.6|1076.6|1076.2|0
1631021750000|2021-09-07 13:35:50|1076.8||1077||1077||1076.8||0
1631021760000|2021-09-07 13:36:00|1076.8|1076.6|1076.8|1076.4|1077.2|1076.8|1076.6|1076.2|0
1631021770000|2021-09-07 13:36:10|1076.6|1076.2|1076.6|1076|1076.8|1076.4|1076.6|1076|0
1631021780000|2021-09-07 13:36:20|1076.4|1076.2|1076.4|1076.2|1076.6|1076.2|1076.4|1076|0
1631021790000|2021-09-07 13:36:30|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076.6|1076|0
1631021800000|2021-09-07 13:36:40|1076.8|1076.4|1077.8|1077.4|1077.8|1077.6|1076.8|1076.4|0
1631021810000|2021-09-07 13:36:50|1077.6|1077.6|1078.4|1078|1078.6|1078.2|1077.6|1077.4|0
1631021820000|2021-09-07 13:37:00|1078.2|1078.2|1078.8|1078.4|1079|1078.4|1078.2|1078.2|0
1631021830000|2021-09-07 13:37:10|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078.2|0
1631021840000|2021-09-07 13:37:20|1078.4|1078|1079|1078.6|1079|1078.6|1078.2|1078|0
1631021850000|2021-09-07 13:37:30|1078.8|1078.4|1078.6|1078.2|1079|1078.6|1078.4|1078|0
1631021860000|2021-09-07 13:37:40|1078.4|1078|1078.2|1077.8|1078.4|1078|1078|1077.6|0
1631021870000|2021-09-07 13:37:50|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|0
1631021880000|2021-09-07 13:38:00|1078|1077.6|1077.6|1077.2|1078.2|1077.6|1077.2|1076.8|0
1631021890000|2021-09-07 13:38:10|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.2|1077|0
1631021900000|2021-09-07 13:38:20|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1631021910000|2021-09-07 13:38:30|1077.8|1077|1078.6|1078|1078.8|1078.2|1077.6|1077|0
1631021920000|2021-09-07 13:38:40|1078.4|1078.2|1078.8|1078.2|1079|1078.8|1078.4|1078.2|0
1631021930000|2021-09-07 13:38:50|1079|1078.4|1078.4|1078|1079|1078.4|1078.4|1078|0
1631021940000|2021-09-07 13:39:00|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1631021950000|2021-09-07 13:39:10|1078.8|1078|1078.4|1078|1078.8|1078.2|1078.4|1077.8|0
1631021960000|2021-09-07 13:39:20|1078.6|1077.8|1078|1077.4|1078.6|1077.8|1077.8|1077.4|0
1631021970000|2021-09-07 13:39:30|1077.8|1077.6|1077.4|1077.2|1078|1077.6|1077.2|1076.8|0
1631021980000|2021-09-07 13:39:40|1077.6|1077.4|1078|1077.6|1078.2|1077.8|1077.4|1076.8|0
1631021990000|2021-09-07 13:39:50|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.6|1077.2|0
1631022000000|2021-09-07 13:40:00|1077.8|1077.4|1077.6|1077|1077.8|1077.6|1077.4|1077|0
1631022010000|2021-09-07 13:40:10|1077.8|1077.2|1077.4|1077.2|1078|1077.6|1077.4|1077|0
1631022020000|2021-09-07 13:40:20|1077.6|1077.4|1077.8|1077.4|1077.8|1077.6|1077.4|1077.4|0
1631022030000|2021-09-07 13:40:30|1077.6|1077.6|1077.8|1077.2|1077.8|1077.6|1077.2|1077|0
1631022040000|2021-09-07 13:40:40|1077.6|1077|1077.6|1077.2|1077.8|1077.2|1077.6|1077|0
1631022050000|2021-09-07 13:40:50|1077.8|1077|1077.6|1077.2|1077.8|1077.2|1077.6|1077|0
1631022060000|2021-09-07 13:41:00|1077.4|1077|1077.6|1077.2|1077.8|1077.2|1077.2|1077|0
1631022070000|2021-09-07 13:41:10|1077.8|1077|1077.8|1077.4|1078.2|1077.6|1077.8|1077|0
1631022080000|2021-09-07 13:41:20|1078|1077.6|1077.8|1077.2|1078|1077.6|1077.6|1077.2|0
1631022090000|2021-09-07 13:41:30|1077.6|1077.4|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|0
1631022100000|2021-09-07 13:41:40|1077.6|1077.4|1077.8|1077.6|1077.8|1077.6|1077.6|1077.2|0
1631022110000|2021-09-07 13:41:50|1078|1077.4|1077.2|1077|1078|1077.6|1077.2|1076.8|0
1631022120000|2021-09-07 13:42:00|1077.4|1076.8|1077|1076.4|1077.4|1077|1076.8|1076.4|0
1631022130000|2021-09-07 13:42:10|1076.8|1076.2|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|0
1631022140000|2021-09-07 13:42:20|1076.6|1076.4|1076.8|1076.2|1077|1076.6|1076.4|1076.2|0
1631022150000|2021-09-07 13:42:30|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|0
1631022160000|2021-09-07 13:42:40|1076.8|1076.4|1076.6|1076.2|1077|1076.6|1076.4|1076.2|0
1631022170000|2021-09-07 13:42:50|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1631022200000|2021-09-07 13:43:20|1076.4|1076|1076.4|1076|1076.6|1076|1076.2|1075.8|0
1631022210000|2021-09-07 13:43:30|1076.6|1076.2|1076.8|1076.6|1076.8|1076.6|1076.6|1076.2|0
1631022220000|2021-09-07 13:43:40|1077|1076.8|1077.2|1077|1077.2|1077|1077|1076.8|0
1631022230000|2021-09-07 13:43:50|1077|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.4|0
1631022240000|2021-09-07 13:44:00|1077.2|1077|1077.6|1077.4|1077.6|1077.4|1077|1076.8|0
1631022250000|2021-09-07 13:44:10|1077.8|1077.2|1078.2|1077.8|1078.2|1077.8|1077.8|1077.2|0
1631022260000|2021-09-07 13:44:20|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.6|1077.2|0
1631022270000|2021-09-07 13:44:30|1078|1077.2|1078|1077.4|1078|1077.4|1077.8|1077.2|0
1631022280000|2021-09-07 13:44:40|1078.2|1077.6|1078|1077.4|1078.4|1078|1078|1077.4|0
1631022290000|2021-09-07 13:44:50|1077.8|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.6|0
1631022300000|2021-09-07 13:45:00|1078|1077.6|1078|1077.4|1078.2|1077.8|1077.8|1077.4|0
1631022310000|2021-09-07 13:45:10|1077.8|1077.6|1078.2|1077.8|1078.4|1078|1077.6|1077.2|0
1631022320000|2021-09-07 13:45:20|1078.4|1078|1077.8|1077.2|1078.4|1078.2|1077.8|1077.2|0
1631022330000|2021-09-07 13:45:30|1078|1077.4|1078.6|1078.2|1078.6|1078.4|1078|1077.4|0
1631022340000|2021-09-07 13:45:40|1078.8|1078.4|1079.2|1078.8|1079.2|1078.8|1078.6|1078.2|0
1631022350000|2021-09-07 13:45:50||1079||1078.6||1079||1078.6|0
1631022360000|2021-09-07 13:46:00|1079|1078.4|1079.4|1079|1079.4|1079|1078.6|1078.2|0
1631022370000|2021-09-07 13:46:10|1079.6|1078.8|1079.4|1079|1079.6|1079|1079|1078.6|0
1631022380000|2021-09-07 13:46:20|1079.6|1079.2|1079.2|1079|1079.6|1079.2|1079.2|1079|0
1631022390000|2021-09-07 13:46:30|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|0
1631022400000|2021-09-07 13:46:40|1079.8|1079.4|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|0
1631022410000|2021-09-07 13:46:50|1080|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.4|0
1631022420000|2021-09-07 13:47:00|1080.2|1079.8|1080.8|1080.4|1080.8|1080.4|1080|1079.8|0
1631022430000|2021-09-07 13:47:10|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|0
1631022440000|2021-09-07 13:47:20|1080.6|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.2|0
1631022450000|2021-09-07 13:47:30|1080.8|1080.4|1080.8|1080.6|1081|1080.6|1080.8|1080.4|0
1631022460000|2021-09-07 13:47:40|1081|1080.8|1080.8|1080.6|1081|1080.8|1080.8|1080.6|0
1631022470000|2021-09-07 13:47:50|1081|1080.8|1081.4|1081|1081.4|1081|1081|1080.6|0
1631022480000|2021-09-07 13:48:00|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|0
1631022490000|2021-09-07 13:48:10|1081.4|1081|1081.2|1080.8|1081.6|1081.2|1081|1080.6|0
1631022500000|2021-09-07 13:48:20|1081.4|1081|1081|1080.6|1081.4|1081|1081|1080.6|0
1631022510000|2021-09-07 13:48:30|1081.2|1080.8|1081.6|1081.2|1081.8|1081.4|1081.2|1080.8|0
1631022520000|2021-09-07 13:48:40|1081.8|1081.4|1081.6|1081|1081.8|1081.4|1081.6|1081|0
1631022530000|2021-09-07 13:48:50|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.4|1081|0
1631022540000|2021-09-07 13:49:00|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.4|1081.2|0
1631022550000|2021-09-07 13:49:10|1081.4|1081.2|1081.4|1080.8|1081.6|1081.2|1081.4|1080.8|0
1631022560000|2021-09-07 13:49:20|1081.6|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1631022570000|2021-09-07 13:49:30|1081.8|1081.4|1081.4|1081.2|1082|1081.8|1081.4|1081|0
1631022580000|2021-09-07 13:49:40|1081.6|1081.4|1082|1081.8|1082|1081.8|1081.6|1081.4|0
1631022590000|2021-09-07 13:49:50||1081.6||1081.8||1081.8||1081.6|0
1631022600000|2021-09-07 13:50:00|1081.8|1081.6|1081.4|1081|1081.8|1081.8|1081.4|1081|0
1631022610000|2021-09-07 13:50:10|1081.2|1080.8|1082|1081.8|1082|1081.8|1081.2|1080.8|0
1631022620000|2021-09-07 13:50:20|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1631022630000|2021-09-07 13:50:30|1081.8|1081.4|1081.8|1081.4|1082|1081.4|1081.8|1081.4|0
1631022640000|2021-09-07 13:50:40|1082|1081.6|1082.2|1081.8|1082.2|1082|1081.8|1081.4|0
1631022650000|2021-09-07 13:50:50|1082.4|1081.6|1082.4|1082|1082.6|1082.2|1082.4|1081.6|0
1631022660000|2021-09-07 13:51:00|1082.6|1082.2|1083|1082.6|1083|1082.6|1082.4|1082|0
1631022670000|2021-09-07 13:51:10|1083.2|1082.8|1083|1082.4|1083.2|1083|1083|1082.4|0
1631022680000|2021-09-07 13:51:20|1082.8|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082|0
1631022690000|2021-09-07 13:51:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|0
1631022700000|2021-09-07 13:51:40|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.2|0
1631022710000|2021-09-07 13:51:50|1082.6|1082.2|1083|1082.6|1083.2|1083|1082|1081.6|0
1631022720000|2021-09-07 13:52:00|1083.2|1082.8|1083|1082.6|1083.2|1083|1083|1082.6|0
1631022730000|2021-09-07 13:52:10|1083.2|1082.8|1083.4|1083|1083.6|1083.2|1083.2|1082.8|0
1631022740000|2021-09-07 13:52:20|1083.6||1083.4||1083.6||1083.2||0
1631022750000|2021-09-07 13:52:30|1083.2|1082.8|1083.4|1083|1083.6|1083.2|1083|1082.6|0
1631022760000|2021-09-07 13:52:40|1083.6|1083.2|1083.4|1083.2|1083.8|1083.4|1083.4|1083.2|0
1631022770000|2021-09-07 13:52:50|1083.6|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1631022780000|2021-09-07 13:53:00|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1631022790000|2021-09-07 13:53:10|1083.6|1083.2|1083.8|1083.6|1084|1083.8|1083.6|1083.2|0
1631022800000|2021-09-07 13:53:20|1084|1083.8|1084|1083.8|1084.2|1083.8|1083.8|1083.6|0
1631022810000|2021-09-07 13:53:30||1083.6||1083.6||1083.8||1083.6|0
1631022820000|2021-09-07 13:53:40|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083|0
1631022840000|2021-09-07 13:54:00|1083.2|1083|1082.4|1082|1083.2|1083|1082.4|1082|0
1631022850000|2021-09-07 13:54:10|1082.2|1081.8|1082.4|1082|1082.4|1082.2|1082|1081.8|0
1631022860000|2021-09-07 13:54:20|1082.6|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|0
1631022870000|2021-09-07 13:54:30|1082.6|1082.6|1082.8|1082.4|1083|1082.8|1082.6|1082.4|0
1631022880000|2021-09-07 13:54:40|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.2|1082|0
1631022890000|2021-09-07 13:54:50|1082.2|1082.2|1082.6|1082.2|1082.6|1082.2|1082.2|1082|0
1631022900000|2021-09-07 13:55:00|1082.4|1082|1081.8|1081.4|1082.6|1082|1081.6|1081.2|0
1631022910000|2021-09-07 13:55:10|1082|1081.2|1081.6|1081.2|1082|1081.2|1081.4|1081.2|0
1631022920000|2021-09-07 13:55:20|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|0
1631022930000|2021-09-07 13:55:30|1081.6|1081.6|1082.6|1082.2|1082.6|1082.4|1081.6|1081.6|0
1631022950000|2021-09-07 13:55:50|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.8|1082.2|0
1631022960000|2021-09-07 13:56:00|1082.6|1082.4|1082.6|1082.2|1082.8|1082.6|1082.6|1082|0
1631022970000|2021-09-07 13:56:10|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.4|0
1631022980000|2021-09-07 13:56:20|1083.2|1082.8|1083.4|1082.8|1083.4|1083.2|1083.2|1082.6|0
1631022990000|2021-09-07 13:56:30|1083.2|1082.6|1082.8|1082.6|1083.4|1082.6|1082.6|1082.2|0
1631023000000|2021-09-07 13:56:40|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.2|1081.8|0
1631023010000|2021-09-07 13:56:50|1082.4|1082|1082.2|1082|1082.4|1082|1082|1081.6|0
1631023020000|2021-09-07 13:57:00|1082.4|1081.8|1083|1082.6|1083|1082.6|1082.4|1081.8|0
1631023030000|2021-09-07 13:57:10|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631023040000|2021-09-07 13:57:20|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631023050000|2021-09-07 13:57:30|1082.8|1082.8|1083|1082.8|1083|1082.8|1082.8|1082.6|0
1631023060000|2021-09-07 13:57:40|1082.8|1082.6|1082.6|1082.2|1083|1082.6|1082.6|1082.2|0
1631023070000|2021-09-07 13:57:50|1082.4|1082|1082.8|1082.2|1082.8|1082.4|1082.4|1082|0
1631023080000|2021-09-07 13:58:00|1082.6|1082.4|1083|1082.4|1083|1082.4|1082.4|1082|0
1631023090000|2021-09-07 13:58:10|1082.8|1082.6|1082.6|1082.4|1083|1082.6|1082.6|1082.4|0
1631023100000|2021-09-07 13:58:20|1082.4|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1082|0
1631023110000|2021-09-07 13:58:30|1082.6|1082.2|1082.6|1082|1082.8|1082.4|1082.4|1081.8|0
1631023120000|2021-09-07 13:58:40|1082.8|1082.2|1083|1082.4|1083|1082.6|1082.8|1082.2|0
1631023130000|2021-09-07 13:58:50|1082.8|1082.6|1083|1082.6|1083.2|1082.8|1082.8|1082.6|0
1631023140000|2021-09-07 13:59:00||1082.8||1082.8||1082.8||1082.6|0
1631023150000|2021-09-07 13:59:10|1083.2|1083|1083.2|1083|1083.4|1083|1083.2|1083|0
1631023160000|2021-09-07 13:59:20|1083|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.8|0
1631023170000|2021-09-07 13:59:30|1082.8|1082.6|1082.6|1082.4|1083.2|1082.8|1082.6|1082.2|0
1631023180000|2021-09-07 13:59:40|1082.8|1082.6|1081.6|1081.2|1083|1082.6|1081.6|1081.2|0
1631023190000|2021-09-07 13:59:50|1081.8|1081.4|1082.2|1081.8|1082.2|1081.8|1081.8|1081.2|0
1631023200000|2021-09-07 14:00:00|1082|1081.6|1081.8|1081.6|1082|1081.8|1081.6|1081.2|0
1631023210000|2021-09-07 14:00:10|1082|1081.8|1082|1081.6|1082.2|1081.8|1081.4|1081.2|0
1631023220000|2021-09-07 14:00:20|1081.8|1081.4|1082.6|1082.2|1082.6|1082.2|1081.8|1081.4|0
1631023230000|2021-09-07 14:00:30|1082.4|1082|1082.8|1082.4|1083|1082.6|1082.4|1082|0
1631023240000|2021-09-07 14:00:40|1082.6|1082.2|1082|1081.6|1082.6|1082.2|1081.6|1081.4|0
1631023250000|2021-09-07 14:00:50|1082.4|1081.8|1081.8|1081.4|1082.4|1082|1081.8|1081.4|0
1631023260000|2021-09-07 14:01:00|1082|1081.6|1082.4|1082|1082.8|1082.6|1082|1081.6|0
1631023270000|2021-09-07 14:01:10|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.4|1082|0
1631023280000|2021-09-07 14:01:20|1082.4|1081.8|1082|1081.6|1082.4|1081.8|1082|1081.6|0
1631023290000|2021-09-07 14:01:30|1082.2|1081.4|1082.2|1081.8|1082.2|1082|1081.8|1081.4|0
1631023300000|2021-09-07 14:01:40|1082.4|1082|1082.6|1082.2|1082.8|1082.2|1082.4|1082|0
1631023310000|2021-09-07 14:01:50||1082.4||1082.2||1082.4||1082.2|0
1631023320000|2021-09-07 14:02:00|1082.8|1082.4|1082.6|1082.2|1082.8|1082.6|1082.2|1082|0
1631023330000|2021-09-07 14:02:10|1082.8|1082.4|1083.6|1083.2|1083.6|1083.2|1082.8|1082.4|0
1631023340000|2021-09-07 14:02:20|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.6|1083.2|0
1631023350000|2021-09-07 14:02:30|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.2|1083|0
1631023360000|2021-09-07 14:02:40|1083.4|1083.4|1083.8|1083.6|1083.8|1083.6|1083.4|1083|0
1631023370000|2021-09-07 14:02:50|1083.6|1083.4|1084|1083.6|1084|1083.8|1083.6|1083.4|0
1631023380000|2021-09-07 14:03:00|1083.8|1083.4|1084.4|1084|1084.4|1084|1083.6|1083.2|0
1631023390000|2021-09-07 14:03:10|1084.6|1083.8|1084.4|1084|1084.6|1084|1084.2|1083.8|0
1631023400000|2021-09-07 14:03:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084.2|0
1631023410000|2021-09-07 14:03:30|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1631023420000|2021-09-07 14:03:40|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1631023430000|2021-09-07 14:03:50|1084.4|1084|1084.2|1083.8|1084.4|1084|1084|1083.6|0
1631023440000|2021-09-07 14:04:00|1084|1084|1084.8|1084.4|1084.8|1084.4|1084|1084|0
1631023450000|2021-09-07 14:04:10|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1631023460000|2021-09-07 14:04:20|1085|1084.6|1084.8|1084.4|1085|1084.8|1084.8|1084.4|0
1631023470000|2021-09-07 14:04:30|1085|1084.2|1085|1084.6|1085|1084.6|1084.4|1084|0
1631023480000|2021-09-07 14:04:40|1084.8|1084.4|1085.4|1085|1085.6|1085.2|1084.8|1084.4|0
1631023490000|2021-09-07 14:04:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631023510000|2021-09-07 14:05:10|1085.4|1085|1085.4|1085.2|1085.6|1085.4|1085.4|1085|0
1631023520000|2021-09-07 14:05:20|1085.6|1085|1085.4|1085|1085.6|1085.2|1085.2|1085|0
1631023530000|2021-09-07 14:05:30|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631023550000|2021-09-07 14:05:50|1085.4|1085|1085|1084.6|1085.4|1085|1084.8|1084.2|0
1631023560000|2021-09-07 14:06:00|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|0
1631023570000|2021-09-07 14:06:10|1084.6|1084.4|1084.4|1084|1084.6|1084.4|1084.2|1083.8|0
1631023580000|2021-09-07 14:06:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084.2|0
1631023590000|2021-09-07 14:06:30|1084.4|1084|1084.6|1084.2|1084.6|1084.4|1084.4|1084|0
1631023600000|2021-09-07 14:06:40|1084.4|1084|1084.4|1084|1084.4|1084.2|1084|1083.6|0
1631023610000|2021-09-07 14:06:50|1084.6|1084.2|1084.4|1084|1084.8|1084.4|1084.4|1084|0
1631023620000|2021-09-07 14:07:00|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.4|0
1631023630000|2021-09-07 14:07:10|1084.4|1084|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1631023640000|2021-09-07 14:07:20|1085|1084.2|1085.2|1084.8|1085.6|1085.2|1084.4|1084.2|0
1631023650000|2021-09-07 14:07:30|1085|1084.6|1085|1084.8|1085.2|1085|1085|1084.4|0
1631023660000|2021-09-07 14:07:40|1085.2|1085|1085.2|1084.8|1085.2|1085|1085.2|1084.8|0
1631023670000|2021-09-07 14:07:50|1085.4|1085|1085.6|1085.2|1085.8|1085.2|1085.4|1085|0
1631023680000|2021-09-07 14:08:00|1085.4|1085|1085.6|1085.4|1085.6|1085.4|1085.2|1084.8|0
1631023690000|2021-09-07 14:08:10|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1084.8|0
1631023700000|2021-09-07 14:08:20|1085.6|1085.2|1085.6|1085|1085.6|1085.2|1085.2|1085|0
1631023710000|2021-09-07 14:08:30|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1631023720000|2021-09-07 14:08:40|1085.2|1084.8|1085.8|1085.4|1085.8|1085.4|1085.2|1084.8|0
1631023730000|2021-09-07 14:08:50|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631023740000|2021-09-07 14:09:00|1086|1085.6|1085.8|1085.2|1086|1085.8|1085.6|1085.2|0
1631023750000|2021-09-07 14:09:10|1085.6|1085|1085.4|1085|1085.6|1085|1085.4|1085|0
1631023760000|2021-09-07 14:09:20|1085.2|1084.8|1085.2|1084.8|1085.4|1085.2|1085|1084.8|0
1631023770000|2021-09-07 14:09:30|1085.4|1085|1085.2|1085|1085.4|1085|1085|1084.8|0
1631023780000|2021-09-07 14:09:40|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|0
1631023790000|2021-09-07 14:09:50|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1631023800000|2021-09-07 14:10:00|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1084.6|1084.4|0
1631023810000|2021-09-07 14:10:10|1085|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.4|0
1631023820000|2021-09-07 14:10:20|1084.8||1084.8||1084.8||1084.8||0
1631023830000|2021-09-07 14:10:30|1085|1084.8|1085.8|1085.4|1085.8|1085.4|1085|1084.8|0
1631023840000|2021-09-07 14:10:40|1085.6|1085.2|1085.6|1085|1085.8|1085.2|1085.4|1085|0
1631023850000|2021-09-07 14:10:50|1085.4|1085.2|1085.6|1085.4|1085.6|1085.4|1085.4|1085|0
1631023860000|2021-09-07 14:11:00|1085.8|1085.6|1086.4|1086|1086.6|1086.2|1085.8|1085.4|0
1631023870000|2021-09-07 14:11:10|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1631023880000|2021-09-07 14:11:20|1086.6|1086.2|1087|1086.8|1087|1086.8|1086.6|1086.2|0
1631023890000|2021-09-07 14:11:30|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1086.8|1086.4|0
1631023900000|2021-09-07 14:11:40|1087.2|1086.6|1087.2|1086.6|1087.2|1086.8|1087|1086.6|0
1631023910000|2021-09-07 14:11:50|1087|1086.8|1086.8|1086.4|1087.2|1086.8|1086.4|1086.2|0
1631023920000|2021-09-07 14:12:00|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1631023930000|2021-09-07 14:12:10|1087|1086.6|1086.6|1086.2|1087|1086.6|1086.2|1086|0
1631023940000|2021-09-07 14:12:20|1086.8|1086.4|1086.6|1086.2|1087|1086.6|1086.6|1086.2|0
1631023950000|2021-09-07 14:12:30|1086.4|1086|1086.6|1086.2|1087|1086.6|1086.4|1086|0
1631023960000|2021-09-07 14:12:40|1086.4|1086|1086.4|1085.8|1086.6|1086|1086.4|1085.8|0
1631023970000|2021-09-07 14:12:50|1086.2|1086|1085.8|1085.4|1086.4|1086|1085.8|1085.4|0
1631023980000|2021-09-07 14:13:00|1086|1085.6|1086|1085.6|1086.2|1086|1086|1085.4|0
1631023990000|2021-09-07 14:13:10|1085.8|1085.4|1086|1085.6|1086|1085.8|1085.8|1085.4|0
1631024000000|2021-09-07 14:13:20|1085.8|1085.4|1086.2|1085.8|1086.2|1086|1085.8|1085.4|0
1631024010000|2021-09-07 14:13:30|1086.4|1086|1086.4|1086.2|1086.4|1086.2|1086.4|1085.8|0
1631024020000|2021-09-07 14:13:40|1086.2|1086|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|0
1631024030000|2021-09-07 14:13:50|1086|1085.6|1085.8|1085.2|1086|1085.8|1085.8|1085.2|0
1631024040000|2021-09-07 14:14:00|1085.6|1085.4|1085.6|1085.4|1085.6|1085.6|1085.6|1085.2|0
1631024050000|2021-09-07 14:14:10|1085.8|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1631024060000|2021-09-07 14:14:20|1086|1085.2|1085.8|1085.4|1086|1085.6|1085.8|1085.2|0
1631024070000|2021-09-07 14:14:30|1086|1085.6|1085.8|1085.6|1086|1085.6|1085.8|1085.2|0
1631024080000|2021-09-07 14:14:40|1086|1085.4|1085.6|1085.2|1086|1085.6|1085.6|1085.2|0
1631024090000|2021-09-07 14:14:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.2|0
1631024100000|2021-09-07 14:15:00|1086|1085.6|1086.4|1086|1086.4|1086|1086|1085.6|0
1631024110000|2021-09-07 14:15:10|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086|0
1631024120000|2021-09-07 14:15:20|1086.6|1086.4|1086.8|1086.2|1086.8|1086.4|1086.4|1086|0
1631024130000|2021-09-07 14:15:30|1086.6|1086.4|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|0
1631024140000|2021-09-07 14:15:40|1086.6|1086.4|1086.4|1086|1086.6|1086.4|1086.4|1086|0
1631024150000|2021-09-07 14:15:50|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.6|0
1631024160000|2021-09-07 14:16:00|1086.4|1086|1086.6|1086.2|1086.8|1086.4|1086.4|1086|0
1631024170000|2021-09-07 14:16:10|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086|0
1631024180000|2021-09-07 14:16:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1631024190000|2021-09-07 14:16:30|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1631024200000|2021-09-07 14:16:40|1086.8|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|0
1631024210000|2021-09-07 14:16:50|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|0
1631024220000|2021-09-07 14:17:00|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1631024230000|2021-09-07 14:17:10|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|0
1631024240000|2021-09-07 14:17:20|1086.2||1086.4||1086.4||1086.2||0
1631024250000|2021-09-07 14:17:30|1086.6|1086.2|1086.6|1086.4|1086.8|1086.6|1086.6|1086|0
1631024260000|2021-09-07 14:17:40|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|0
1631024270000|2021-09-07 14:17:50|1087|1086.6|1087|1086.8|1087|1086.8|1087|1086.6|0
1631024280000|2021-09-07 14:18:00|1086.8|1086.6|1086.8|1086.4|1087|1086.8|1086.4|1086|0
1631024290000|2021-09-07 14:18:10|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1631024300000|2021-09-07 14:18:20|1086.6|1086.6|1086.6|1086.2|1086.8|1086.6|1086.6|1086.2|0
1631024310000|2021-09-07 14:18:30|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1631024320000|2021-09-07 14:18:40||1086.2||1086.4||1086.4||1086.2|0
1631024330000|2021-09-07 14:18:50|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|0
1631024340000|2021-09-07 14:19:00|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1631024350000|2021-09-07 14:19:10|1086.8|1086.4|1086.6|1086.2|1087.2|1086.8|1086.4|1086.2|0
1631024360000|2021-09-07 14:19:20|1086.4|1086|1086.4|1086|1086.4|1086.4|1086.4|1086|0
1631024370000|2021-09-07 14:19:30|1086.6|1085.8|1086|1085.6|1086.6|1085.8|1086|1085.4|0
1631024380000|2021-09-07 14:19:40|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1631024390000|2021-09-07 14:19:50||1085.8||1085.8||1085.8||1085.4|0
1631024400000|2021-09-07 14:20:00|1085.8|1085.6|1086|1085.4|1086|1085.8|1085.8|1085.4|0
1631024410000|2021-09-07 14:20:10|1085.8|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|0
1631024420000|2021-09-07 14:20:20|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1631024430000|2021-09-07 14:20:30|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.4|1085|0
1631024440000|2021-09-07 14:20:40|1086|1085.6|1086.4|1086|1086.4|1086.2|1086|1085.6|0
1631024450000|2021-09-07 14:20:50|1086.6|1086.2|1086.4|1086|1086.8|1086.4|1086.4|1086|0
1631024460000|2021-09-07 14:21:00|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1631024470000|2021-09-07 14:21:10|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1631024480000|2021-09-07 14:21:20|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|0
1631024490000|2021-09-07 14:21:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|0
1631024500000|2021-09-07 14:21:40|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1631024510000|2021-09-07 14:21:50|1086.4|1086|1085.8|1085.4|1086.4|1086.2|1085.6|1085.2|0
1631024520000|2021-09-07 14:22:00|1085.6|1085.6|1085.8|1085.6|1085.8|1085.6|1085.6|1085.4|0
1631024530000|2021-09-07 14:22:10|1085.6|1085.4|1085.6|1085.2|1085.8|1085.6|1085.4|1085|0
1631024540000|2021-09-07 14:22:20|1085.4|1085.4|1085.6|1085.4|1085.8|1085.4|1085.4|1085.2|0
1631024550000|2021-09-07 14:22:30|1085.8|1085.6|1085.6|1085.4|1086|1085.8|1085.6|1085.4|0
1631024560000|2021-09-07 14:22:40|1085.8||1085.8||1085.8||1085.8||0
1631024570000|2021-09-07 14:22:50|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1631024580000|2021-09-07 14:23:00||1085.2||1085.2||1085.2||1085|0
1631024590000|2021-09-07 14:23:10|1085.2|1085|1085.4|1085.2|1085.4|1085.2|1085.2|1085|0
1631024600000|2021-09-07 14:23:20||1085||1085||1085||1085|0
1631024610000|2021-09-07 14:23:30|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.6|0
1631024630000|2021-09-07 14:23:50||1085||1084.8||1085||1084.8|0
1631024640000|2021-09-07 14:24:00|1085|1084.6|1084.6|1084.2|1085.2|1084.6|1084.6|1084.2|0
1631024650000|2021-09-07 14:24:10|1084.4|1084|1084.4|1084|1084.4|1084|1084|1083.6|0
1631024660000|2021-09-07 14:24:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|0
1631024670000|2021-09-07 14:24:30|1084.4|1084.4|1085|1084.6|1085|1084.6|1084.4|1084.2|0
1631024680000|2021-09-07 14:24:40|1084.8|1084.4|1084.8|1084.6|1085|1084.6|1084.6|1084.2|0
1631024690000|2021-09-07 14:24:50|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|0
1631024700000|2021-09-07 14:25:00|1085|1084.6|1084.6|1084.2|1085.2|1084.8|1084.6|1084.2|0
1631024710000|2021-09-07 14:25:10|1084.4|1084|1084.2|1084|1084.6|1084.2|1084.2|1083.8|0
1631024720000|2021-09-07 14:25:20|1084.4|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|0
1631024730000|2021-09-07 14:25:30|1084.8|1084.4|1085.2|1084.6|1085.2|1084.8|1084.8|1084.4|0
1631024740000|2021-09-07 14:25:40|1085|1084.8|1084.4|1084.2|1085.2|1084.8|1084.2|1084|0
1631024750000|2021-09-07 14:25:50|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.4|0
1631024760000|2021-09-07 14:26:00|1085|1084.8|1085.6|1085|1085.6|1085.2|1085|1084.6|0
1631024770000|2021-09-07 14:26:10|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631024780000|2021-09-07 14:26:20||1085.4||1085.4||1085.4||1085.2|0
1631024790000|2021-09-07 14:26:30|1085.8|1085.2|1085.8|1085.4|1085.8|1085.4|1085.8|1085.2|0
1631024800000|2021-09-07 14:26:40|1086|1085.8|1086.2|1085.8|1086.2|1086|1085.8|1085.4|0
1631024820000|2021-09-07 14:27:00|1086|1086|1086.2|1085.8|1086.2|1086|1086|1085.6|0
1631024830000|2021-09-07 14:27:10|1086.4|1086.2|1086.8|1086.4|1086.8|1086.6|1086.2|1085.8|0
1631024840000|2021-09-07 14:27:20|1087||1086.8||1087||1086.8||0
1631024850000|2021-09-07 14:27:30|1086.6|1086.6|1086.8|1086.6|1086.8|1086.6|1086.6|1086.4|0
1631024860000|2021-09-07 14:27:40|1087|1086.8|1087|1086.6|1087.4|1087|1087|1086.6|0
1631024870000|2021-09-07 14:27:50|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.6|0
1631024880000|2021-09-07 14:28:00|1087.2|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.6|0
1631024890000|2021-09-07 14:28:10|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.6|1086.4|0
1631024900000|2021-09-07 14:28:20|1087.2|1086.8|1087.8|1087.4|1087.8|1087.4|1087.2|1086.8|0
1631024910000|2021-09-07 14:28:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|0
1631024920000|2021-09-07 14:28:40|1087.4|1087.4|1087.4|1087.2|1087.6|1087.4|1087.4|1087.2|0
1631024930000|2021-09-07 14:28:50|1087.6|1087|1087.2|1087|1087.6|1087.2|1087.2|1087|0
1631024940000|2021-09-07 14:29:00|1087.4|1086.8|1086.6|1086.4|1087.4|1086.8|1086.6|1086.4|0
1631024950000|2021-09-07 14:29:10|1086.4|1086.2|1086.8|1086.6|1086.8|1086.6|1086.4|1086|0
1631024960000|2021-09-07 14:29:20|1087.2|1086.4|1087.4|1087|1087.4|1087|1087.2|1086.4|0
1631024970000|2021-09-07 14:29:30|1087.2|1086.8|1086.8|1086.4|1087.4|1087|1086.8|1086.4|0
1631024980000|2021-09-07 14:29:40|1086.6|1086.2|1087|1086.6|1087|1086.6|1086.6|1086.2|0
1631024990000|2021-09-07 14:29:50|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1631025000000|2021-09-07 14:30:00|1086.6|1086.2|1086.2|1085.8|1086.8|1086.2|1086.2|1085.8|0
1631025010000|2021-09-07 14:30:10||1086||1085.8||1086||1085.6|0
1631025020000|2021-09-07 14:30:20|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1631025030000|2021-09-07 14:30:30|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1631025040000|2021-09-07 14:30:40|1085.8|1085.4|1085.6|1085.2|1086|1085.4|1085.4|1085|0
1631025050000|2021-09-07 14:30:50|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1631025060000|2021-09-07 14:31:00|1085.8|1085.4|1086|1085.4|1086.2|1085.8|1085.8|1085.2|0
1631025070000|2021-09-07 14:31:10|1085.8|1085.6|1085.6|1085.4|1085.8|1085.6|1085.4|1085|0
1631025080000|2021-09-07 14:31:20|1085.8|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|0
1631025090000|2021-09-07 14:31:30|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1631025100000|2021-09-07 14:31:40|1085.6|1085.6|1085.6|1085.4|1085.8|1085.6|1085.6|1085.4|0
1631025110000|2021-09-07 14:31:50|1085.8|1085.6|1085.8|1085.6|1085.8|1085.6|1085.8|1085.4|0
1631025120000|2021-09-07 14:32:00|1085.6|1085.4|1085.8|1085.6|1085.8|1085.6|1085.6|1085.2|0
1631025130000|2021-09-07 14:32:10|1085.6|1085.4|1086.2|1085.6|1086.2|1085.8|1085.6|1085.4|0
1631025140000|2021-09-07 14:32:20|1086|1085.8|1085.8|1085.4|1086|1086|1085.8|1085.4|0
1631025150000|2021-09-07 14:32:30|1085.6|1085.6|1085.6|1085.2|1085.8|1085.6|1085.4|1085|0
1631025160000|2021-09-07 14:32:40|1085.8|1085.4|1086|1085.8|1086|1085.8|1085.8|1085.2|0
1631025170000|2021-09-07 14:32:50|1086.2|1086|1086.2|1086|1086.2|1086|1086.2|1085.8|0
1631025190000|2021-09-07 14:33:10|1086|1085.8|1085.6|1085.2|1086.2|1085.8|1085.4|1085.2|0
1631025200000|2021-09-07 14:33:20||1085.4||1085.2||1085.4||1085.2|0
1631025210000|2021-09-07 14:33:30||1085.4||1085.4||1085.4||1085.4|0
1631025220000|2021-09-07 14:33:40|1085.8|1085.6|1085.6|1085.4|1085.8|1085.6|1085.6|1085.2|0
1631025230000|2021-09-07 14:33:50|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|0
1631025240000|2021-09-07 14:34:00||1085.4||1085.4||1085.4||1085.4|0
1631025250000|2021-09-07 14:34:10|1085.8|1085.2|1084.8|1084.4|1085.8|1085.4|1084.6|1084.2|0
1631025260000|2021-09-07 14:34:20|1084.6|1084.6|1084.6|1084.2|1084.6|1084.6|1084.4|1084.2|0
1631025270000|2021-09-07 14:34:30|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.2|1084|0
1631025280000|2021-09-07 14:34:40|1084.2|1084.2|1084.4|1084.2|1084.4|1084.2|1084.2|1084|0
1631025290000|2021-09-07 14:34:50|1084.2|1084|1084.4|1084|1084.4|1084|1084.2|1084|0
1631025300000|2021-09-07 14:35:00|1084.2|1084.2|1084|1083.6|1084.4|1084.2|1083.8|1083.6|0
1631025310000|2021-09-07 14:35:10|1083.8|1083.4|1084|1083.6|1084|1083.8|1083.8|1083.4|0
1631025320000|2021-09-07 14:35:20|1084.2|1083.8|1084.2|1084|1084.2|1084|1084.2|1083.8|0
1631025340000|2021-09-07 14:35:40|1084.4|1084.2|1084.8|1084.4|1084.8|1084.6|1084.4|1084.2|0
1631025350000|2021-09-07 14:35:50|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084|0
1631025360000|2021-09-07 14:36:00|1084.6|1084.6|1084.6|1084.4|1085|1084.6|1084.6|1084.4|0
1631025370000|2021-09-07 14:36:10|1084.4|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084|0
1631025380000|2021-09-07 14:36:20|1084.4|1084.4|1084.6|1084.4|1084.6|1084.4|1084.4|1084.2|0
1631025390000|2021-09-07 14:36:30|1084.4|1084.2|1084|1083.6|1084.4|1084.2|1084|1083.6|0
1631025400000|2021-09-07 14:36:40|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.6|1083.2|0
1631025410000|2021-09-07 14:36:50|1084|1083.4|1084.4|1084|1084.4|1084|1084|1083.4|0
1631025420000|2021-09-07 14:37:00|1084.2|1083.8|1083.6|1083.4|1084.2|1083.8|1083.6|1083.2|0
1631025430000|2021-09-07 14:37:10|1083.8|1083.6|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|0
1631025440000|2021-09-07 14:37:20|1084.4|1084|1084.8|1084.4|1085|1084.6|1084.4|1084|0
1631025450000|2021-09-07 14:37:30|1085|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.4|0
1631025460000|2021-09-07 14:37:40|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1631025480000|2021-09-07 14:38:00|1084.8|1084.8|1084.8|1084.4|1085|1084.8|1084.8|1084.4|0
1631025490000|2021-09-07 14:38:10|1085|1084.6|1084.8|1084.4|1085|1084.8|1084.8|1084.4|0
1631025500000|2021-09-07 14:38:20|1084.6|1084.2|1084.8|1084.4|1085|1084.4|1084.6|1084.2|0
1631025510000|2021-09-07 14:38:30|1084.6|1084.6|1084.6|1084|1084.8|1084.6|1084.4|1084|0
1631025520000|2021-09-07 14:38:40|1084.4|1083.8|1084.4|1083.8|1084.6|1084|1084.2|1083.8|0
1631025530000|2021-09-07 14:38:50|1084.2|1083.6|1084.4|1084|1084.6|1084.2|1084.2|1083.6|0
1631025540000|2021-09-07 14:39:00|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1083.8|0
1631025550000|2021-09-07 14:39:10|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084.2|1083.8|0
1631025560000|2021-09-07 14:39:20|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.4|1083.8|0
1631025570000|2021-09-07 14:39:30||1084||1083.8||1084||1083.8|0
1631025580000|2021-09-07 14:39:40|1084.2|1084|1083.8|1083.6|1084.2|1084|1083.8|1083.6|0
1631025590000|2021-09-07 14:39:50|1084|1083.4|1084|1083.6|1084|1083.8|1084|1083.4|0
1631025600000|2021-09-07 14:40:00|1084.2|1083.8|1084|1083.6|1084.2|1084|1084|1083.6|0
1631025610000|2021-09-07 14:40:10|1083.8|1083.8|1083.4|1083|1084|1083.8|1083.2|1083|0
1631025620000|2021-09-07 14:40:20|1083.2|1083.2|1083.4|1083.2|1083.4|1083.2|1083.2|1083|0
1631025630000|2021-09-07 14:40:30|1083.2|1083|1083.4|1083|1083.4|1083.2|1083.2|1083|0
1631025640000|2021-09-07 14:40:40|1083.2||1083.2||1083.2||1083.2||0
1631025650000|2021-09-07 14:40:50|1083.4|1082.8|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|0
1631025660000|2021-09-07 14:41:00|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631025670000|2021-09-07 14:41:10|1083.2|1082.8|1083.2|1082.6|1083.4|1083|1083.2|1082.6|0
1631025680000|2021-09-07 14:41:20|1083.4|1082.8|1084.2|1083.8|1084.2|1083.8|1083.2|1082.8|0
1631025690000|2021-09-07 14:41:30|1084|1084|1083.6|1083.2|1084|1084|1083.6|1083.2|0
1631025700000|2021-09-07 14:41:40|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1631025720000|2021-09-07 14:42:00|1083.8|1083.4|1083.8|1083.4|1084|1083.8|1083.8|1083.4|0
1631025730000|2021-09-07 14:42:10|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1631025740000|2021-09-07 14:42:20|1083.8|1083.4|1083.8|1083.4|1084|1083.8|1083.8|1083.4|0
1631025760000|2021-09-07 14:42:40||1083.6||1083.4||1083.6||1083.4|0
1631025770000|2021-09-07 14:42:50|1084|1083.6|1084|1083.8|1084|1083.8|1084|1083.6|0
1631025780000|2021-09-07 14:43:00|1084.2|1084|1083.8|1083.6|1084.2|1084|1083.8|1083.4|0
1631025790000|2021-09-07 14:43:10|1083.6|1083.4|1084.4|1084|1084.4|1084.2|1083.6|1083.2|0
1631025800000|2021-09-07 14:43:20|1084.6|1084.2|1084.4|1084.2|1084.6|1084.2|1084.4|1084|0
1631025810000|2021-09-07 14:43:30|1084.2|1084|1084.4|1084|1084.4|1084.2|1084.2|1083.8|0
1631025820000|2021-09-07 14:43:40|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1631025830000|2021-09-07 14:43:50|1084.2|1083.8|1084.4|1084.2|1084.6|1084.4|1084.2|1083.8|0
1631025840000|2021-09-07 14:44:00|1084.2|1084|1084.4|1084|1084.4|1084.2|1084.2|1084|0
1631025850000|2021-09-07 14:44:10|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|0
1631025860000|2021-09-07 14:44:20||1084.4||1084.2||1084.4||1084.2|0
1631025870000|2021-09-07 14:44:30||1084.4||1084.4||1084.4||1084.2|0
1631025880000|2021-09-07 14:44:40|1084.8|1084.6|1084.6|1084.4|1084.8|1084.6|1084.6|1084.4|0
1631025890000|2021-09-07 14:44:50|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|0
1631025900000|2021-09-07 14:45:00||1084.6||1084.4||1084.6||1084.4|0
1631025910000|2021-09-07 14:45:10|1084.6|1084.6|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|0
1631025930000|2021-09-07 14:45:30|1085|1084.6|1085|1084.6|1085|1084.8|1085|1084.4|0
1631025940000|2021-09-07 14:45:40||1084.8||1084.8||1084.8||1084.8|0
1631025950000|2021-09-07 14:45:50|1084.8|1084.6|1084.4|1084|1085|1084.6|1084.4|1084|0
1631025960000|2021-09-07 14:46:00|1084.2|1083.8|1084.4|1084|1084.4|1084|1084|1083.8|0
1631025970000|2021-09-07 14:46:10|1084.2|1083.8|1084.2|1083.8|1084.4|1083.8|1084.2|1083.8|0
1631025980000|2021-09-07 14:46:20|1084|1084|1084.2|1083.8|1084.2|1084|1084|1083.8|0
1631025990000|2021-09-07 14:46:30|1084.4|1084|1084|1083.8|1084.4|1084|1084|1083.8|0
1631026000000|2021-09-07 14:46:40|1084.2|1084|1084.4|1084|1084.4|1084.2|1084.2|1084|0
1631026010000|2021-09-07 14:46:50|1084.6|1084.2|1084.6|1084.4|1084.6|1084.4|1084.4|1084.2|0
1631026020000|2021-09-07 14:47:00|1084.4|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|0
1631026030000|2021-09-07 14:47:10|1084.4|1084.4|1084.6|1084.4|1084.6|1084.4|1084.4|1084.4|0
1631026040000|2021-09-07 14:47:20|1084.8|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084.2|0
1631026050000|2021-09-07 14:47:30||1084.4||1084.2||1084.4||1084.2|0
1631026060000|2021-09-07 14:47:40|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1631026070000|2021-09-07 14:47:50||1084.4||1084.2||1084.4||1084.2|0
1631026080000|2021-09-07 14:48:00|1084.4|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|0
1631026090000|2021-09-07 14:48:10|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1631026100000|2021-09-07 14:48:20|1084.6|1084.2|1084.4|1084.2|1084.6|1084.2|1084.4|1084|0
1631026110000|2021-09-07 14:48:30|1084.2|1084|1084.4|1084|1084.4|1084|1084.2|1084|0
1631026120000|2021-09-07 14:48:40|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|0
1631026130000|2021-09-07 14:48:50|1084.8||1084.8||1084.8||1084.6||0
1631026140000|2021-09-07 14:49:00|1084.6|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|0
1631026150000|2021-09-07 14:49:10|1085|1084.6|1085|1084.8|1085|1084.8|1085|1084.4|0
1631026160000|2021-09-07 14:49:20|1084.8|1084.6|1085|1084.8|1085|1084.8|1084.8|1084.6|0
1631026170000|2021-09-07 14:49:30|1085.2|1084.6|1085|1084.6|1085.2|1085|1085|1084.6|0
1631026180000|2021-09-07 14:49:40|1085.2|1084.8|1085.2|1084.8|1085.2|1085|1085.2|1084.8|0
1631026190000|2021-09-07 14:49:50|1085|1085|1085.2|1084.8|1085.4|1085|1085|1084.6|0
1631026200000|2021-09-07 14:50:00|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1631026210000|2021-09-07 14:50:10|1085|1084.6|1085|1084.6|1085.2|1084.8|1084.8|1084.6|0
1631026220000|2021-09-07 14:50:20|1084.8||1084.8||1085||1084.8||0
1631026230000|2021-09-07 14:50:30|1084.6|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|0
1631026240000|2021-09-07 14:50:40|1084.6|1084.6|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|0
1631026250000|2021-09-07 14:50:50|1084.6|1084.6|1084.8|1084.6|1084.8|1084.6|1084.6|1084.4|0
1631026260000|2021-09-07 14:51:00|1085|1084.4|1085|1084.6|1085|1084.6|1085|1084.4|0
1631026270000|2021-09-07 14:51:10|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.8|0
1631026280000|2021-09-07 14:51:20|1085.4|1085|1085.6|1085.2|1085.8|1085.4|1085.4|1085|0
1631026290000|2021-09-07 14:51:30|1085.4||1085.4||1085.6||1085.4||0
1631026300000|2021-09-07 14:51:40|1085.6|1085|1085.4|1085.2|1085.6|1085.2|1085.4|1085|0
1631026310000|2021-09-07 14:51:50|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1631026330000|2021-09-07 14:52:10||1085.4||1085.2||1085.4||1085.2|0
1631026340000|2021-09-07 14:52:20|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.8|1085.4|0
1631026350000|2021-09-07 14:52:30||1085.6||1085.4||1085.6||1085.4|0
1631026360000|2021-09-07 14:52:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1631026370000|2021-09-07 14:52:50|1085.4|1085|1085.6|1085.4|1085.8|1085.4|1085.4|1085|0
1631026380000|2021-09-07 14:53:00|1085.8|1085.2|1086|1085.6|1086|1085.8|1085.6|1085.2|0
1631026390000|2021-09-07 14:53:10||1085.4||1085.6||1085.6||1085.4|0
1631026400000|2021-09-07 14:53:20|1085.8|1085.4|1086|1085.6|1086|1085.8|1085.8|1085.4|0
1631026410000|2021-09-07 14:53:30|1085.8|1085.4|1085.8|1085.6|1085.8|1085.6|1085.8|1085.4|0
1631026420000|2021-09-07 14:53:40||1085.4||1085.4||1085.4||1085.4|0
1631026430000|2021-09-07 14:53:50||1085.2||1085.4||1085.4||1085.2|0
1631026440000|2021-09-07 14:54:00|1085.6|1085.6|1086|1085.6|1086|1085.8|1085.6|1085.6|0
1631026450000|2021-09-07 14:54:10|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1631026460000|2021-09-07 14:54:20|1085.8|1085.4|1086|1085.6|1086|1085.8|1085.8|1085.4|0
1631026470000|2021-09-07 14:54:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.8|1085.4|0
1631026490000|2021-09-07 14:54:50|1085.6|1085.2|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|0
1631026500000|2021-09-07 14:55:00|1085.6|1085|1085.4|1085.2|1085.6|1085.2|1085.4|1085|0
1631026510000|2021-09-07 14:55:10|1085.6|1085.4|1086|1085.8|1086|1085.8|1085.6|1085.4|0
1631026520000|2021-09-07 14:55:20|1086.2|1086|1086.2|1086|1086.2|1086|1086.2|1085.8|0
1631026530000|2021-09-07 14:55:30|1086|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.6|0
1631026540000|2021-09-07 14:55:40|1086.2|1085.8|1086.4|1086|1086.6|1086.2|1086.2|1085.8|0
1631026550000|2021-09-07 14:55:50|1086.6|1086.2|1086.6|1086.4|1086.6|1086.4|1086.6|1086.2|0
1631026560000|2021-09-07 14:56:00|1086.4|1086.2|1086.4|1086|1086.4|1086.2|1086.4|1086|0
1631026580000|2021-09-07 14:56:20|1086.6|1086.2|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|0
1631026590000|2021-09-07 14:56:30|1086.4|1086.2|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|0
1631026600000|2021-09-07 14:56:40|1086.6||1086.6||1086.6||1086.4||0
1631026610000|2021-09-07 14:56:50|1086.4|1086.4|1086.4|1086.2|1086.4|1086.4|1086.4|1086.2|0
1631026630000|2021-09-07 14:57:10|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|0
1631026640000|2021-09-07 14:57:20|1086.6|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|0
1631026650000|2021-09-07 14:57:30|1086.4|1086.2|1086.4|1086.2|1086.6|1086.2|1086|1085.8|0
1631026680000|2021-09-07 14:58:00|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1631026690000|2021-09-07 14:58:10|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086.2|0
1631026700000|2021-09-07 14:58:20|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|0
1631026720000|2021-09-07 14:58:40|1086.4|1086.4|1086.6|1086.4|1086.6|1086.4|1086.4|1086.4|0
1631026730000|2021-09-07 14:58:50|1086.4|1086.2|1086.6|1086.4|1086.6|1086.4|1086.4|1086|0
1631026740000|2021-09-07 14:59:00|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|0
1631026750000|2021-09-07 14:59:10|1086.4||1086.6||1086.6||1086.4||0
1631026770000|2021-09-07 14:59:30|1086.4|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|0
1631026780000|2021-09-07 14:59:40|1086.4||1086.4||1086.4||1086.4||0
1631026800000|2021-09-07 15:00:00|1086.2|1086|1086.2|1086|1086.4|1086|1086|1085.8|0
1631026810000|2021-09-07 15:00:10|1086.4|1086.2|1086.2|1086|1086.4|1086.2|1086.2|1085.8|0
1631026820000|2021-09-07 15:00:20|1086.4|1086.2|1086.4|1086.2|1086.4|1086.2|1086.4|1086.2|0
1631026840000|2021-09-07 15:00:40|1086.2|1086|1086|1085.6|1086.2|1086|1085.8|1085.6|0
1631026850000|2021-09-07 15:00:50|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.6|0
1631026860000|2021-09-07 15:01:00|1086.4|1086|1086.4|1086.2|1086.4|1086.2|1086.4|1086|0
1631026870000|2021-09-07 15:01:10|1086.2|1086|1086.4|1086.2|1086.4|1086.2|1086.2|1086|0
1631026880000|2021-09-07 15:01:20|1086.2|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1631026890000|2021-09-07 15:01:30|1086.4|1086|1086.2|1086|1086.4|1086|1086.2|1085.8|0
1631026900000|2021-09-07 15:01:40||1085.8||1085.8||1085.8||1085.8|0
1631026910000|2021-09-07 15:01:50|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1631026920000|2021-09-07 15:02:00|1086|1086|1086.2|1086|1086.2|1086|1086|1086|0
1631026930000|2021-09-07 15:02:10|1086|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1631026940000|2021-09-07 15:02:20|1085.8|1085.4|1085.6|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631026950000|2021-09-07 15:02:30|1085.4|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085.2|0
1631026970000|2021-09-07 15:02:50||1085||1085.2||1085.2||1085|0
1631026980000|2021-09-07 15:03:00|1085.6|1085.4|1085.6|1085.4|1085.6|1085.4|1085.6|1085.2|0
1631027000000|2021-09-07 15:03:20|1085.4|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085|0
1631027010000|2021-09-07 15:03:30|1085.2|1085|1085|1084.6|1085.4|1085|1084.8|1084.6|0
1631027020000|2021-09-07 15:03:40|1084.8|1084.4|1084.6|1084.4|1085|1084.6|1084.6|1084.4|0
1631027030000|2021-09-07 15:03:50|1084.4|1084.2|1084.6|1084.2|1084.6|1084.4|1084.2|1084|0
1631027040000|2021-09-07 15:04:00|1084.4|1084.4|1084.6|1084.4|1084.6|1084.4|1084.4|1084.2|0
1631027050000|2021-09-07 15:04:10|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|0
1631027060000|2021-09-07 15:04:20|1085|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.6|0
1631027070000|2021-09-07 15:04:30|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1631027080000|2021-09-07 15:04:40|1084.6|1084.6|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|0
1631027090000|2021-09-07 15:04:50|1084.6|1084.6|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|0
1631027100000|2021-09-07 15:05:00|1084.6|1084.2|1084.6|1084.4|1084.8|1084.4|1084.6|1084.2|0
1631027110000|2021-09-07 15:05:10|1084.4|1084.2|1084.2|1084|1084.4|1084.2|1084|1083.6|0
1631027120000|2021-09-07 15:05:20|1084|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.8|0
1631027140000|2021-09-07 15:05:40|1084|1084|1084|1083.8|1084|1084|1084|1083.8|0
1631027150000|2021-09-07 15:05:50|1084.2|1084|1084.2|1083.8|1084.2|1084|1084.2|1083.8|0
1631027160000|2021-09-07 15:06:00|1084|1084|1084.2|1084|1084.2|1084|1084|1083.8|0
1631027170000|2021-09-07 15:06:10|1084.4|1084.2|1084.2|1084|1084.4|1084.2|1084.2|1084|0
1631027200000|2021-09-07 15:06:40|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084.2|0
1631027210000|2021-09-07 15:06:50|1084.4|1084|1084.2|1084|1084.4|1084.2|1084.2|1084|0
1631027220000|2021-09-07 15:07:00|1084|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1631027230000|2021-09-07 15:07:10|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084.2|1083.8|0
1631027240000|2021-09-07 15:07:20|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1631027250000|2021-09-07 15:07:30|1084|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1631027260000|2021-09-07 15:07:40|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|0
1631027270000|2021-09-07 15:07:50|1084|1083.6|1084|1083.8|1084|1083.8|1084|1083.6|0
1631027280000|2021-09-07 15:08:00|1083.8|1083.6|1084.2|1083.8|1084.2|1084|1083.8|1083.6|0
1631027290000|2021-09-07 15:08:10|1084|1083.6|1084|1083.6|1084|1083.8|1084|1083.6|0
1631027310000|2021-09-07 15:08:30||1083.8||1083.6||1083.8||1083.6|0
1631027320000|2021-09-07 15:08:40|1083.8|1083.4|1083.8|1083.6|1084|1083.6|1083.6|1083.4|0
1631027330000|2021-09-07 15:08:50|1083.6|1083.4|1083.8|1083.4|1083.8|1083.6|1083.6|1083.4|0
1631027340000|2021-09-07 15:09:00|1083.6|1083.2|1083.6|1083.2|1083.8|1083.6|1083.4|1083.2|0
1631027370000|2021-09-07 15:09:30|1083.4|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|0
1631027380000|2021-09-07 15:09:40|1083|1082.8|1083.2|1082.8|1083.6|1083.4|1083|1082.8|0
1631027390000|2021-09-07 15:09:50||1083||1082.8||1083||1082.8|0
1631027400000|2021-09-07 15:10:00|1083|1083|1083.6|1083.2|1083.6|1083.2|1083|1082.8|0
1631027410000|2021-09-07 15:10:10|1083.4||1083.4||1083.4||1083.4||0
1631027430000|2021-09-07 15:10:30|1083.2|1083|1082.8|1082.4|1083.4|1083|1082.6|1082.4|0
1631027440000|2021-09-07 15:10:40|1082.6|1082.2|1082.6|1082.4|1082.8|1082.4|1082.6|1082.2|0
1631027450000|2021-09-07 15:10:50|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|1082.6|1082.4|0
1631027460000|2021-09-07 15:11:00|1083|1082.8|1083|1082.6|1083|1082.8|1083|1082.6|0
1631027470000|2021-09-07 15:11:10|1083.2|1082.8|1083.2|1083|1083.4|1083.2|1083.2|1082.8|0
1631027480000|2021-09-07 15:11:20|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|0
1631027490000|2021-09-07 15:11:30|1083.2|1083|1083.2|1082.8|1083.4|1083|1083|1082.8|0
1631027500000|2021-09-07 15:11:40|1083|1082.6|1083.2|1082.8|1083.4|1082.8|1083|1082.6|0
1631027510000|2021-09-07 15:11:50|1083||1083.2||1083.2||1083||0
1631027530000|2021-09-07 15:12:10|1083.4|1083|1083.4|1083|1083.4|1083.2|1083.4|1083|0
1631027540000|2021-09-07 15:12:20|1083.2||1083.2||1083.2||1083.2||0
1631027560000|2021-09-07 15:12:40|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|0
1631027570000|2021-09-07 15:12:50|1083.6|1083.4|1083.6|1083.4|1083.6|1083.4|1083.4|1083.2|0
1631027580000|2021-09-07 15:13:00|1083.8|1083.2|1083.4|1083.2|1083.8|1083.2|1083.4|1083.2|0
1631027590000|2021-09-07 15:13:10|1083.6|1083.4|1083.8|1083.4|1084|1083.6|1083.6|1083.2|0
1631027600000|2021-09-07 15:13:20|1084|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1631027610000|2021-09-07 15:13:30|1083.8||1084||1084||1083.8||0
1631027630000|2021-09-07 15:13:50|1084.2|1083.8|1084.4|1084.2|1084.6|1084.2|1084.2|1083.8|0
1631027640000|2021-09-07 15:14:00|1084.6|1084.4|1084.8|1084.6|1084.8|1084.6|1084.6|1084.2|0
1631027650000|2021-09-07 15:14:10|1085|1084.8|1085|1084.8|1085|1084.8|1085|1084.8|0
1631027670000|2021-09-07 15:14:30|1085.2|1085|1085.2|1085|1085.4|1085.2|1085.2|1085|0
1631027700000|2021-09-07 15:15:00|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|2824
1631027710000|2021-09-07 15:15:10|1085|1084.6|1084.8|1084.2|1085|1084.6|1084.8|1084.2|1628
1631027720000|2021-09-07 15:15:20||1083.8||1084.2||1084.2||1083.8|840
1631027730000|2021-09-07 15:15:30|1085|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.6|1065
1631027740000|2021-09-07 15:15:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|640
1631027750000|2021-09-07 15:15:50||1084.2||1084.2||1084.2||1084.2|990
1631027780000|2021-09-07 15:16:20|1085|1084.4|1085|1084.6|1085|1084.6|1085|1084.4|14
1631027790000|2021-09-07 15:16:30|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|2883
1631027800000|2021-09-07 15:16:40|1085||1085||1085||1085||0
1631027810000|2021-09-07 15:16:50|1085.2|1084.6|1085.6|1085|1085.6|1085|1085.2|1084.6|200
1631027820000|2021-09-07 15:17:00|1085.2|1084.8|1085.4|1084.8|1085.4|1084.8|1085.2|1084.8|0
1631027840000|2021-09-07 15:17:20|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1631027850000|2021-09-07 15:17:30|1085.4|1084.6|1085.2|1084.6|1085.4|1084.6|1085|1084.4|693
1631027860000|2021-09-07 15:17:40|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1631027870000|2021-09-07 15:17:50|1084.8|1084.2|1084.8|1084.4|1084.8|1084.4|1084.8|1084.2|0
1631027920000|2021-09-07 15:18:40|1085||1085||1085||1085||151
1631027930000|2021-09-07 15:18:50|1084.8|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|2524
1631027940000|2021-09-07 15:19:00|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|509
1631027950000|2021-09-07 15:19:10|1085.4||1085.4||1085.4||1085.4||135
1631027960000|2021-09-07 15:19:20|1085.2|1085|1085.2|1084.8|1085.2|1085|1085.2|1084.8|9264
1631027970000|2021-09-07 15:19:30|1085.4||1085.2||1085.4||1085.2||502
1631027980000|2021-09-07 15:19:40|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|0
1631027990000|2021-09-07 15:19:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|622
1631028000000|2021-09-07 15:20:00|1085.8||1085.8||1085.8||1085.8||1109
1631028010000|2021-09-07 15:20:10|1085.6||1085.6||1085.8||1085.6||353
1631028030000|2021-09-07 15:20:30||1085||1085.2||1085.2||1085|1684
1631028040000|2021-09-07 15:20:40|1085.4|1085|1085.6|1085|1085.6|1085|1085.4|1085|58
1631028050000|2021-09-07 15:20:50|1085.4||1085.4||1085.4||1085.4||0
1631028070000|2021-09-07 15:21:10|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|3189
1631028080000|2021-09-07 15:21:20||1085||1085||1085||1085|0
1631028090000|2021-09-07 15:21:30||1085.2||1085||1085.2||1085|0
1631028100000|2021-09-07 15:21:40|1085.4|1085.2|1085.4|1085|1085.4|1085.2|1085.4|1085|0
1631028110000|2021-09-07 15:21:50|1085.6||1085.6||1085.6||1085.6||0
1631028120000|2021-09-07 15:22:00|1085.4||1085.4||1085.4||1085.4||150
1631028130000|2021-09-07 15:22:10|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|875
1631028140000|2021-09-07 15:22:20|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|1000
1631028150000|2021-09-07 15:22:30|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085|258
1631028160000|2021-09-07 15:22:40|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|0
1631028180000|2021-09-07 15:23:00|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|2920
1631028200000|2021-09-07 15:23:20|||||||||46
1631028220000|2021-09-07 15:23:40|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|1001
1631028250000|2021-09-07 15:24:10|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|752
1631028260000|2021-09-07 15:24:20|||||||||961
1631028270000|2021-09-07 15:24:30|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|859
1631028290000|2021-09-07 15:24:50|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|3661
1631028300000|2021-09-07 15:25:00||1085.4||1085.4||1085.4||1085.4|1765
1631028330000|2021-09-07 15:25:30|||||||||500
1631028360000|2021-09-07 15:26:00|1086||1086||1086||1086||3871
1631028370000|2021-09-07 15:26:10|1085.8||1085.8||1085.8||1085.8||0
1631028390000|2021-09-07 15:26:30|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1631028400000|2021-09-07 15:26:40|1086.2||1086||1086.2||1086||907
1631028420000|2021-09-07 15:27:00|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1631028460000|2021-09-07 15:27:40|1086|1085.6|1086|1085.2|1086|1085.6|1086|1085.2|3478
1631028470000|2021-09-07 15:27:50|1085.8||1085.8||1085.8||1085.8||741
1631028480000|2021-09-07 15:28:00||1085.4||1085.4||1085.4||1085.4|1397
1631028490000|2021-09-07 15:28:10||1085.2||1085.2||1085.2||1085.2|0
1631028500000|2021-09-07 15:28:20||1085.4||1085.4||1085.4||1085.4|0
1631028520000|2021-09-07 15:28:40|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|2863
1631028530000|2021-09-07 15:28:50|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.8|1085.4|0
1631028540000|2021-09-07 15:29:00|1085.8||1086||1086||1085.8||982
1631028560000|2021-09-07 15:29:20|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085.2|400
1631028570000|2021-09-07 15:29:30|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1084.8|2141
1631028580000|2021-09-07 15:29:40|1085.6|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085.2|5274
1631028590000|2021-09-07 15:29:50|1085.4|1084.8|1085.8|1085|1085.8|1085.2|1085.4|1084.8|924
1631084400000|2021-09-08 07:00:00|1078.2|1076.6|1076|1075|1078.2|1076.6|1075.8|1075|0
1631084410000|2021-09-08 07:00:10|1075.8|1074.4|1077|1076.2|1077.4|1076.2|1075|1073.8|0
1631084420000|2021-09-08 07:00:20|1076.8|1076|1075.8|1074.4|1076.8|1076|1075.6|1074.4|0
1631084430000|2021-09-08 07:00:30|1076|1074.6|1075.8|1074.2|1076|1074.8|1075.8|1074.2|0
1631084440000|2021-09-08 07:00:40|1075.6|1074|1076.8|1075.8|1076.8|1076|1074.4|1073.8|0
1631084450000|2021-09-08 07:00:50|1077.2|1076|1077.2|1076|1077.8|1076.6|1077.2|1076|0
1631084460000|2021-09-08 07:01:00|1077|1075.8|1075.6|1074.6|1077|1075.8|1075.6|1074.6|0
1631084470000|2021-09-08 07:01:10|1075.4|1074.8|1076.4|1075.2|1076.6|1075.8|1075.4|1074.6|0
1631084480000|2021-09-08 07:01:20|1076.2|1075|1075.6|1074.8|1076.4|1075.2|1075.6|1074.8|0
1631084490000|2021-09-08 07:01:30|1075.4|1075|1076.2|1075|1076.4|1075.2|1075.4|1074.8|0
1631084500000|2021-09-08 07:01:40|1076|1074.8|1075.4|1074.8|1076|1075|1075|1074|0
1631084510000|2021-09-08 07:01:50|1075.8|1075|1078|1077.2|1078.2|1077.2|1075.6|1075|0
1631084520000|2021-09-08 07:02:00|1077.8|1077|1079.2|1078.2|1079.4|1078.4|1077.8|1077|0
1631084530000|2021-09-08 07:02:10|1079|1078|1078.6|1077.8|1079.2|1078.4|1078|1077.2|0
1631084540000|2021-09-08 07:02:20|1078.8|1078|1079|1078|1079|1078|1077.6|1076.6|0
1631084550000|2021-09-08 07:02:30|1078.6|1077.8|1078.2|1077.2|1078.8|1077.8|1078.2|1077|0
1631084560000|2021-09-08 07:02:40|1078|1077|1076.8|1076|1078|1077|1076.6|1075.4|0
1631084570000|2021-09-08 07:02:50|1076.6|1075.8|1076.4|1075.2|1076.8|1075.8|1076|1074.8|0
1631084580000|2021-09-08 07:03:00|1076.2|1075|1076|1075.2|1076.2|1075.2|1075.8|1075|0
1631084590000|2021-09-08 07:03:10|1075.8|1075|1076.4|1075.2|1076.4|1075.2|1075|1074.4|0
1631084600000|2021-09-08 07:03:20|1076.2|1075.4|1078.4|1077.4|1078.4|1077.4|1076.2|1075.2|0
1631084610000|2021-09-08 07:03:30|1078.2|1077.2|1076.6|1075.8|1078.2|1077.2|1076.6|1075.8|0
1631084620000|2021-09-08 07:03:40|1076.4|1075.6|1076.6|1075.8|1076.6|1075.8|1076|1075.2|0
1631084630000|2021-09-08 07:03:50|1076.4|1075.6|1076.4|1075.4|1076.6|1075.8|1075.8|1075.2|0
1631084640000|2021-09-08 07:04:00|1076.2|1075.2|1076.4|1075.4|1076.4|1075.4|1075.8|1075.2|0
1631084650000|2021-09-08 07:04:10|1076.2|1075.2|1076.4|1075.4|1076.4|1075.4|1075.8|1075.2|0
1631084660000|2021-09-08 07:04:20|1076.6|1075.6|1076.8|1075.8|1076.8|1075.8|1076.6|1075.6|0
1631084670000|2021-09-08 07:04:30|1076.6|1075.6|1076.2|1075.2|1076.6|1075.8|1075.8|1075|0
1631084680000|2021-09-08 07:04:40|1076|1075|1076|1075.2|1076.4|1075.2|1075.8|1075|0
1631084690000|2021-09-08 07:04:50|1076.2|1075|1075.2|1074.4|1076.4|1075.4|1075|1074.4|0
1631084700000|2021-09-08 07:05:00|1075|1074|1073.8|1073.2|1075|1074.2|1073.8|1073|0
1631084710000|2021-09-08 07:05:10|1073.6|1072.8|1073.8|1073.4|1074|1073.4|1072.6|1072.2|0
1631084720000|2021-09-08 07:05:20|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.8|1073|0
1631084730000|2021-09-08 07:05:30|1074|1073.4|1072.8|1072.4|1074|1073.6|1072.8|1072.4|0
1631084740000|2021-09-08 07:05:40|1072.6|1072.2|1072.8|1072.2|1073|1072.4|1072.2|1071.2|0
1631084750000|2021-09-08 07:05:50|1072.6|1072|1072.2|1071.4|1072.8|1072.2|1072|1071.4|0
1631084760000|2021-09-08 07:06:00|1072|1071.2|1071.6|1070.8|1072|1071.2|1071.2|1070.4|0
1631084770000|2021-09-08 07:06:10|1071.4|1071|1072.8|1072.4|1072.8|1072.4|1071.4|1070.6|0
1631084780000|2021-09-08 07:06:20|1073|1072.6|1074.2|1073.6|1074.4|1074|1073|1072.6|0
1631084790000|2021-09-08 07:06:30|1074|1073.8|1075.8|1075.2|1076|1075.4|1074|1073.6|0
1631084800000|2021-09-08 07:06:40|1075.6|1075.4|1076|1075.6|1076.6|1075.8|1075.4|1074.6|0
1631084810000|2021-09-08 07:06:50|1075.8|1075.4|1076.4|1075.8|1076.4|1076|1075.8|1075.2|0
1631084820000|2021-09-08 07:07:00|1076.2|1076|1077|1076.4|1077|1076.4|1076.2|1075.6|0
1631084830000|2021-09-08 07:07:10|1076.8|1076.2|1077.2|1076.4|1077.4|1076.8|1076.2|1075.6|0
1631084840000|2021-09-08 07:07:20|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.2|0
1631084850000|2021-09-08 07:07:30|1077.2|1076.4|1077|1076.6|1077.2|1076.6|1076.6|1076.2|0
1631084860000|2021-09-08 07:07:40|1077.2|1076.8|1077.6|1077.2|1077.6|1077.2|1077|1076.4|0
1631084870000|2021-09-08 07:07:50|1077.8|1077|1077.4|1076.8|1078|1077.4|1077.2|1076.8|0
1631084880000|2021-09-08 07:08:00|1077.2|1076.6|1076.4|1075.8|1077.2|1076.8|1076.2|1075.4|0
1631084890000|2021-09-08 07:08:10|1076.6|1076|1077|1076.4|1077.2|1076.6|1076.4|1075.8|0
1631084900000|2021-09-08 07:08:20|1076.8|1076.2|1076.6|1076|1077|1076.6|1076.6|1076|0
1631084910000|2021-09-08 07:08:30|1076.4|1075.8|1076.2|1075.6|1076.4|1076|1076|1075.4|0
1631084920000|2021-09-08 07:08:40|1076|1075.4|1076|1075.4|1076.2|1075.8|1075.6|1075|0
1631084930000|2021-09-08 07:08:50|1075.8|1075.2|1075.8|1075.2|1076.2|1075.6|1075.6|1075|0
1631084940000|2021-09-08 07:09:00|1075.6|1075|1075.8|1075|1075.8|1075.4|1075.2|1074.6|0
1631084950000|2021-09-08 07:09:10|1075.6|1075.2|1075.8|1075.2|1076|1075.4|1075.6|1075|0
1631084960000|2021-09-08 07:09:20|1075.6|1075|1076|1075.4|1076|1075.4|1075.4|1074.8|0
1631084970000|2021-09-08 07:09:30|1075.8|1075.2|1076.4|1075.8|1076.6|1075.8|1075.8|1075|0
1631084980000|2021-09-08 07:09:40|1076.2|1075.6|1076.4|1075.8|1076.4|1075.8|1075.8|1075.2|0
1631084990000|2021-09-08 07:09:50|1076.6|1076|1076.8|1076.2|1076.8|1076.4|1076.4|1076|0
1631085000000|2021-09-08 07:10:00|1077|1076.4|1076.6|1076|1077|1076.4|1076.4|1075.8|0
1631085010000|2021-09-08 07:10:10|1076.4|1075.8|1075.2|1074.4|1076.4|1075.8|1075|1074.4|0
1631085020000|2021-09-08 07:10:20|1075.4|1074.6|1076.6|1076.2|1076.6|1076.2|1075.4|1074.6|0
1631085030000|2021-09-08 07:10:30|1076.8|1076.4|1077.2|1076.6|1077.4|1076.8|1076.8|1076|0
1631085040000|2021-09-08 07:10:40|1077|1076.4|1077.2|1076.6|1077.2|1076.8|1077|1076.4|0
1631085050000|2021-09-08 07:10:50|1077|1076.4|1077.2|1076.6|1077.2|1076.8|1076.6|1076.2|0
1631085060000|2021-09-08 07:11:00|1077|1076.8|1076.4|1076|1077.2|1076.8|1076.4|1076|0
1631085070000|2021-09-08 07:11:10|1076.6|1075.8|1077.2|1076.6|1077.2|1076.6|1076.4|1075.8|0
1631085080000|2021-09-08 07:11:20|1077.4|1076.8|1077.4|1077|1078|1077.8|1077.4|1076.8|0
1631085090000|2021-09-08 07:11:30|1077.2|1076.8|1077|1076.4|1077.6|1077|1076.8|1076.2|0
1631085100000|2021-09-08 07:11:40|1076.8|1076.6|1077.2|1076.6|1077.2|1076.6|1076.8|1076.2|0
1631085110000|2021-09-08 07:11:50|1077.4|1076.8|1077.8|1077.2|1078|1077.6|1077.4|1076.8|0
1631085120000|2021-09-08 07:12:00|1077.6|1077.4|1077.2|1076.8|1077.6|1077.4|1077.2|1076.8|0
1631085130000|2021-09-08 07:12:10|1077|1076.6|1076.8|1076.2|1077.2|1076.6|1076.6|1076|0
1631085140000|2021-09-08 07:12:20|1077|1076.4|1077.4|1076.8|1077.4|1076.8|1076.8|1076.4|0
1631085150000|2021-09-08 07:12:30|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1076.8|1076.4|0
1631085160000|2021-09-08 07:12:40|1077|1076.4|1077.2|1076.6|1077.4|1077|1076.8|1076.4|0
1631085170000|2021-09-08 07:12:50|1077.4|1076.8|1077.4|1076.8|1077.6|1077.2|1077.2|1076.6|0
1631085180000|2021-09-08 07:13:00|1077.2|1076.6|1076.6|1076.2|1077.4|1076.6|1076.6|1075.8|0
1631085190000|2021-09-08 07:13:10|1076.4|1076|1076.6|1076.2|1076.8|1076.2|1076.4|1075.8|0
1631085200000|2021-09-08 07:13:20|1076.8|1076.4|1076.6|1075.8|1077|1076.6|1076.4|1075.8|0
1631085210000|2021-09-08 07:13:30|1076.4|1076|1076.6|1076.2|1077|1076.4|1076.4|1075.8|0
1631085220000|2021-09-08 07:13:40|1076.4|1076|1076|1075.4|1076.4|1076|1076|1075.2|0
1631085230000|2021-09-08 07:13:50|1076.2|1075.6|1076|1075.4|1076.2|1075.8|1076|1075.4|0
1631085240000|2021-09-08 07:14:00|1075.8|1075.6|1076.6|1076|1076.8|1076.2|1075.8|1075.4|0
1631085250000|2021-09-08 07:14:10|1076.4|1075.8|1076.8|1076.2|1076.8|1076.4|1076.2|1075.6|0
1631085260000|2021-09-08 07:14:20|1077|1076.4|1077|1076.4|1077|1076.6|1076.8|1076.4|0
1631085270000|2021-09-08 07:14:30|1076.8|1076.6|1076.4|1076|1077|1076.8|1076.4|1076|0
1631085280000|2021-09-08 07:14:40|1076.6|1076.2|1075.8|1075.6|1076.8|1076.2|1075.6|1075|0
1631085290000|2021-09-08 07:14:50|1076|1075.8|1075.8|1075.2|1076.2|1075.8|1075.8|1075.2|0
1631085300000|2021-09-08 07:15:00|1075.6|1075|1075.4|1075|1075.8|1075.2|1075|1074.6|0
1631085310000|2021-09-08 07:15:10|1075.2|1074.6|1074.4|1074|1075.2|1074.6|1074.2|1073.6|0
1631085320000|2021-09-08 07:15:20|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1631085330000|2021-09-08 07:15:30|1074.2|1073.8|1075|1074.4|1075|1074.6|1074.2|1073.8|0
1631085340000|2021-09-08 07:15:40|1075.2|1074.6|1075.2|1074.6|1075.4|1074.8|1075|1074.4|0
1631085350000|2021-09-08 07:15:50|1075|1074.8|1075|1074.4|1075.4|1074.8|1074.6|1074.2|0
1631085360000|2021-09-08 07:16:00|1074.8|1074.2|1075.6|1075.2|1075.6|1075.4|1074.6|1074|0
1631085370000|2021-09-08 07:16:10|1075.8|1075.4|1075.2|1075|1075.8|1075.6|1075.2|1075|0
1631085380000|2021-09-08 07:16:20|1075|1074.8|1075|1074.4|1075|1074.8|1074.6|1074.2|0
1631085390000|2021-09-08 07:16:30|1074.8|1074.2|1075|1074.6|1075|1074.6|1074.6|1074.2|0
1631085400000|2021-09-08 07:16:40|1074.8|1074.4|1075|1074.4|1075|1074.6|1074.8|1074.2|0
1631085410000|2021-09-08 07:16:50|1075.2|1074.6|1075.4|1075|1075.4|1075|1075.2|1074.4|0
1631085420000|2021-09-08 07:17:00|1075.6|1075.2|1076|1075.6|1076|1075.8|1075.6|1075|0
1631085430000|2021-09-08 07:17:10|1076.2|1075.8|1075.8|1075.4|1076.2|1076|1075.8|1075.2|0
1631085440000|2021-09-08 07:17:20|1076|1075.6|1076|1075.6|1076|1075.6|1075.6|1075.2|0
1631085450000|2021-09-08 07:17:30|1076.2|1075.4|1076.2|1075.8|1076.2|1075.8|1076|1075.4|0
1631085460000|2021-09-08 07:17:40|1076.4|1076|1076.4|1076|1076.4|1076.2|1076.2|1075.8|0
1631085470000|2021-09-08 07:17:50|1076.8|1076.6|1077.2|1076.8|1077.2|1076.8|1076.4|1076|0
1631085480000|2021-09-08 07:18:00|1077.4|1077|1077.6|1077|1077.6|1077.2|1077.4|1076.8|0
1631085490000|2021-09-08 07:18:10|1077.4|1077.2|1076.8|1076.4|1077.4|1077.2|1076.8|1076.4|0
1631085500000|2021-09-08 07:18:20|1076.6|1076.6|1077|1076.6|1077|1076.6|1076.6|1076.2|0
1631085510000|2021-09-08 07:18:30|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|0
1631085520000|2021-09-08 07:18:40|1076.6|1076.6|1076.4|1076|1076.6|1076.6|1076.2|1076|0
1631085530000|2021-09-08 07:18:50|1076.2|1075.8|1075.8|1075.4|1076.2|1076|1075.6|1075|0
1631085540000|2021-09-08 07:19:00|1075.6|1075.2|1075.8|1075.4|1076|1075.6|1075.4|1075|0
1631085550000|2021-09-08 07:19:10|1076|1075.2|1076|1075.6|1076|1075.8|1075.8|1075.2|0
1631085560000|2021-09-08 07:19:20|1076.2||1076||1076.2||1076||0
1631085570000|2021-09-08 07:19:30|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|0
1631085580000|2021-09-08 07:19:40|1075.8|1075.4|1075.4|1075|1075.8|1075.4|1075.4|1075|0
1631085590000|2021-09-08 07:19:50|1075.2|1075.2|1075.2|1074.8|1075.6|1075.2|1075|1074.6|0
1631085600000|2021-09-08 07:20:00|1075|1074.6|1075.8|1075.4|1075.8|1075.6|1075|1074.4|0
1631085610000|2021-09-08 07:20:10|1075.6|1075.2|1074.8|1074.4|1075.6|1075.4|1074.8|1074.2|0
1631085620000|2021-09-08 07:20:20|1075|1074.6|1074.4|1074|1075|1074.6|1074|1073.6|0
1631085630000|2021-09-08 07:20:30|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074|1073.6|0
1631085640000|2021-09-08 07:20:40|1074|1073.6|1073.4|1073|1074|1073.8|1073.2|1072.8|0
1631085650000|2021-09-08 07:20:50|1073.2|1072.8|1072.6|1072.2|1073.4|1073|1072.6|1072|0
1631085660000|2021-09-08 07:21:00|1072.4|1072|1072.2|1071.8|1072.6|1072.2|1071.8|1071.4|0
1631085670000|2021-09-08 07:21:10|1072|1071.6|1073.4|1073.2|1073.6|1073.2|1072|1071.6|0
1631085680000|2021-09-08 07:21:20|1073.6|1073.4|1073.2|1072.8|1074.2|1073.8|1073.2|1072.8|0
1631085690000|2021-09-08 07:21:30|1073.4|1073|1073.4|1073|1073.6|1073.2|1072.4|1072|0
1631085700000|2021-09-08 07:21:40|1073.6|1073.2|1073.8|1073.4|1074|1073.6|1073.4|1073|0
1631085710000|2021-09-08 07:21:50|1072|1073.6|1073.2|1072.8|1073.4|1073.6|1072|1071.8|0
1631085720000|2021-09-08 07:22:00|1073|1072.6|1072.6|1072.4|1073.2|1072.8|1072.6|1072.4|0
1631085730000|2021-09-08 07:22:10|1072.8|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|0
1631085740000|2021-09-08 07:22:20|1072.6|1072.2|1072.6|1072.2|1072.8|1072.4|1072.2|1071.8|0
1631085750000|2021-09-08 07:22:30|1072.4|1072|1072|1071.4|1072.4|1072|1072|1071.4|0
1631085760000|2021-09-08 07:22:40|1072.2|1071.6|1072.2|1071.8|1072.4|1072.2|1072|1071.6|0
1631085770000|2021-09-08 07:22:50|1072.4|1072|1072.4|1071.8|1072.4|1072.2|1072.2|1071.8|0
1631085780000|2021-09-08 07:23:00|1072.2|1071.6|1071.6|1071.4|1072.4|1071.6|1071.6|1071.4|0
1631085790000|2021-09-08 07:23:10|1071.4|1071.2|1071.2|1070.6|1071.6|1071.2|1070.8|1070.4|0
1631085800000|2021-09-08 07:23:20|1071|1070.8|1071.4|1070.8|1071.4|1071|1071|1070.6|0
1631085810000|2021-09-08 07:23:30|1071.2|1070.6|1071.6|1071.4|1071.8|1071.4|1071.2|1070.6|0
1631085820000|2021-09-08 07:23:40|1071.4|1071.2|1071.6|1071.4|1071.6|1071.4|1071.4|1071.2|0
1631085830000|2021-09-08 07:23:50|1071.4|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071.2|0
1631085840000|2021-09-08 07:24:00|1071.6|1071.2|1071.4|1070.8|1071.6|1071.2|1070.8|1070.4|0
1631085850000|2021-09-08 07:24:10|1071.2|1071|1071.2|1071|1071.4|1071|1071|1070.8|0
1631085860000|2021-09-08 07:24:20|1071|1070.8|1071.2|1071|1071.2|1071|1071|1070.8|0
1631085870000|2021-09-08 07:24:30|1071.4|1070.8|1071.4|1071|1071.4|1071.2|1071.4|1070.8|0
1631085880000|2021-09-08 07:24:40|1071.6|1071.2|1072|1071.6|1072|1071.6|1071.6|1071|0
1631085890000|2021-09-08 07:24:50|1072.2|1071.8|1071.6|1071.2|1072.2|1071.8|1071.6|1071.2|0
1631085900000|2021-09-08 07:25:00|1071.8|1070.8|1071|1070.6|1071.8|1071|1070.8|1070.2|0
1631085910000|2021-09-08 07:25:10|1070.8|1070.4|1071|1070.6|1071.2|1070.8|1070.8|1070.4|0
1631085920000|2021-09-08 07:25:20|1071.2|1070.8|1070.2|1069.8|1071.2|1070.8|1070|1069.8|0
1631085930000|2021-09-08 07:25:30|1070|1070|1069.8|1069.4|1070.2|1070|1069.6|1069.4|0
1631085940000|2021-09-08 07:25:40|1069.6|1069.6|1070|1069.4|1070|1069.6|1069.6|1069.4|0
1631085950000|2021-09-08 07:25:50|1069.8|1069.6|1070.2|1069.8|1070.2|1069.8|1069.8|1069.4|0
1631085960000|2021-09-08 07:26:00|1070|1069.6|1070|1069.8|1070|1070|1070|1069.6|0
1631085970000|2021-09-08 07:26:10||1069.6||1069.6||1069.6||1069.4|0
1631085980000|2021-09-08 07:26:20|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.6|0
1631085990000|2021-09-08 07:26:30|1070.4|1070|1070|1069.6|1070.4|1070.2|1070|1069.6|0
1631086000000|2021-09-08 07:26:40|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.2|1068.8|0
1631086010000|2021-09-08 07:26:50|1069.8|1069|1069.4|1069|1069.8|1069.2|1069.4|1069|0
1631086020000|2021-09-08 07:27:00|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|0
1631086030000|2021-09-08 07:27:10|1069.2|1068.8|1070|1069.6|1070|1069.6|1069.2|1068.8|0
1631086040000|2021-09-08 07:27:20|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.4|1069.2|0
1631086050000|2021-09-08 07:27:30|1070|1069.6|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|0
1631086060000|2021-09-08 07:27:40|1070|1069.6|1070.2|1069.8|1070.4|1070|1070|1069.6|0
1631086070000|2021-09-08 07:27:50|1070.4|1070|1070.8|1070.2|1070.8|1070.6|1070.4|1069.8|0
1631086080000|2021-09-08 07:28:00|1071|1070.4|1070.8|1070.2|1071.4|1071|1070.4|1070.2|0
1631086090000|2021-09-08 07:28:10|1070.6|1070.4|1071|1070.4|1071|1070.8|1070.6|1070.2|0
1631086100000|2021-09-08 07:28:20|1071.2|1070.6|1071.2|1070.8|1071.4|1070.8|1071|1070.6|0
1631086110000|2021-09-08 07:28:30|1071|1070.6|1071|1070.4|1071|1070.6|1071|1070.4|0
1631086120000|2021-09-08 07:28:40|1071.2|1070.6|1071.2|1070.8|1071.2|1071|1071|1070.6|0
1631086130000|2021-09-08 07:28:50|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1631086140000|2021-09-08 07:29:00|1071.4|1070.6|1071.8|1071.2|1071.8|1071.4|1071.4|1070.6|0
1631086150000|2021-09-08 07:29:10|1071.6|1071|1071.4|1071|1071.8|1071.2|1071.4|1071|0
1631086160000|2021-09-08 07:29:20|1071.6|1071.2|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|0
1631086170000|2021-09-08 07:29:30|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071|0
1631086180000|2021-09-08 07:29:40|1071.6|1071.2|1071.2|1070.8|1071.6|1071.2|1071|1070.6|0
1631086190000|2021-09-08 07:29:50|1071|1071|1071.2|1070.8|1071.2|1071|1071|1070.6|0
1631086200000|2021-09-08 07:30:00|1071|1070.6|1070.6|1070|1071.2|1070.8|1070.6|1070|0
1631086210000|2021-09-08 07:30:10|1070.8|1070.6|1070.6|1070.2|1071.2|1070.6|1070.4|1070|0
1631086220000|2021-09-08 07:30:20|1070.8|1070|1070.8|1070.4|1070.8|1070.4|1070.6|1070|0
1631086230000|2021-09-08 07:30:30|1070.6|1070.2|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|0
1631086240000|2021-09-08 07:30:40|1070.8|1070|1070.8|1070.4|1071|1070.6|1070.2|1070|0
1631086250000|2021-09-08 07:30:50|1071|1070.6|1071.2|1070.6|1071.2|1071|1071|1070.6|0
1631086260000|2021-09-08 07:31:00|1071.4|1070.8|1071.2|1071|1071.4|1071|1071|1070.6|0
1631086270000|2021-09-08 07:31:10|1071.4|1070.8|1071.4|1071|1071.4|1071.2|1071.4|1070.6|0
1631086280000|2021-09-08 07:31:20|1071.2|1070.8|1070.8|1070.4|1071.2|1071|1070.4|1070.2|0
1631086290000|2021-09-08 07:31:30|1070.6|1070.2|1070.6|1070|1070.6|1070.2|1070.6|1070|0
1631086300000|2021-09-08 07:31:40|1070.4|1069.8|1070|1069.6|1070.4|1069.8|1070|1069.6|0
1631086310000|2021-09-08 07:31:50|1069.8|1069.4|1069.4|1069|1070|1069.4|1069.4|1068.8|0
1631086320000|2021-09-08 07:32:00|1069.2|1069.2|1069.8|1069.4|1070|1069.8|1069.2|1069|0
1631086330000|2021-09-08 07:32:10|1070|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.4|0
1631086350000|2021-09-08 07:32:30|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.4|0
1631086360000|2021-09-08 07:32:40|1069.8|1069.8|1070|1069.6|1070|1069.8|1069.8|1069.2|0
1631086370000|2021-09-08 07:32:50|1070.2|1069.8|1070.8|1070.4|1070.8|1070.6|1070|1069.6|0
1631086380000|2021-09-08 07:33:00|1070.6|1070.2|1070.8|1070.2|1070.8|1070.6|1070.4|1070.2|0
1631086390000|2021-09-08 07:33:10|1070.6|1070.4|1071|1070.6|1071|1070.6|1070.6|1070.4|0
1631086400000|2021-09-08 07:33:20|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1631086410000|2021-09-08 07:33:30|1070.8|1070.4|1070.8|1070.6|1071|1070.8|1070.8|1070.4|0
1631086420000|2021-09-08 07:33:40|1071|1070.8|1071.2|1070.8|1071.2|1071|1071|1070.6|0
1631086430000|2021-09-08 07:33:50|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1070.6|1070.2|0
1631086440000|2021-09-08 07:34:00|1071.4|1071|1071.4|1071|1071.4|1071.2|1071.4|1070.8|0
1631086450000|2021-09-08 07:34:10|1071.2|1071.2|1071.8|1071.4|1073.4|1072.4|1071|1070.6|0
1631086460000|2021-09-08 07:34:20|1071.6|1071.6|1071.8|1071.4|1071.8|1071.6|1071.4|1071.2|0
1631086470000|2021-09-08 07:34:30|1072|1071.6|1072|1071.8|1072|1071.8|1072|1071.4|0
1631086480000|2021-09-08 07:34:40|1071.8|1071.6|1072.4|1072|1072.6|1072.4|1071.8|1071.4|0
1631086490000|2021-09-08 07:34:50|1072.6|1071.8|1072.2|1071.8|1072.6|1072|1072.2|1071.6|0
1631086500000|2021-09-08 07:35:00|1072|1072|1072|1071.4|1072.2|1072|1071.8|1071.4|0
1631086510000|2021-09-08 07:35:10|1071.8|1071.6|1071.4|1071|1072|1071.6|1071.2|1070.8|0
1631086520000|2021-09-08 07:35:20|1071.2|1071.2|1071.4|1071|1071.4|1071.2|1071.2|1071|0
1631086530000|2021-09-08 07:35:30||1071.2||1071||1071.2||1071|0
1631086540000|2021-09-08 07:35:40||1071.2||1071||1071.2||1071|0
1631086550000|2021-09-08 07:35:50|1071.8|1071.2|1072.4|1072|1072.6|1072.2|1071.6|1071|0
1631086560000|2021-09-08 07:36:00|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1631086570000|2021-09-08 07:36:10|1072.8|1072.4|1073.2|1072.8|1073.2|1072.8|1072.8|1072.4|0
1631086580000|2021-09-08 07:36:20|1073|1072.6|1073.4|1073|1073.6|1073|1072.8|1072.4|0
1631086590000|2021-09-08 07:36:30|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|0
1631086600000|2021-09-08 07:36:40|1073.6|1073.2|1073.6|1073.4|1073.8|1073.4|1073.4|1073|0
1631086610000|2021-09-08 07:36:50|1073.8|1073.2|1074|1073.6|1074.4|1074|1073.6|1073.2|0
1631086620000|2021-09-08 07:37:00|1073.8|1073.4|1074|1073.6|1074|1073.8|1073.6|1073.2|0
1631086630000|2021-09-08 07:37:10|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.6|0
1631086640000|2021-09-08 07:37:20|1074.2|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.8|0
1631086650000|2021-09-08 07:37:30|1074.4|1074|1074.8|1074.2|1074.8|1074.4|1074.2|1073.8|0
1631086660000|2021-09-08 07:37:40|1074.6|1074.4|1074.6|1074.2|1074.8|1074.6|1074.4|1074.2|0
1631086670000|2021-09-08 07:37:50|1074.4|1074.4|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|0
1631086680000|2021-09-08 07:38:00|1074.8|1074.6|1074.8|1074.4|1074.8|1074.6|1074.6|1074.2|0
1631086690000|2021-09-08 07:38:10|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1074.8|1074.6|0
1631086700000|2021-09-08 07:38:20|1075|1074.6|1075.2|1074.8|1075.4|1075.2|1074.8|1074.6|0
1631086710000|2021-09-08 07:38:30|1075.4|1075|1075.8|1075.4|1075.8|1075.6|1075.4|1075|0
1631086720000|2021-09-08 07:38:40|1076|1075.6|1075.6|1075.2|1076|1075.6|1075.2|1075|0
1631086730000|2021-09-08 07:38:50|1075.4|1075.4|1075.8|1075.4|1075.8|1075.4|1075.4|1075.4|0
1631086740000|2021-09-08 07:39:00|1075.6|1075.2|1075.6|1075.2|1075.8|1075.6|1075.4|1075|0
1631086750000|2021-09-08 07:39:10|1075.4|1075|1075.8|1075.4|1075.8|1075.6|1075.4|1075|0
1631086760000|2021-09-08 07:39:20|1076|1075.6|1075.2|1075|1076.4|1076|1075.2|1074.8|0
1631086770000|2021-09-08 07:39:30|1075.4|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075|0
1631086780000|2021-09-08 07:39:40|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075|0
1631086790000|2021-09-08 07:39:50|1075.8|1075.4|1075.8|1075.6|1075.8|1075.6|1075.4|1075|0
1631086800000|2021-09-08 07:40:00|1076|1075.8|1075.6|1075.4|1076.4|1076|1075.6|1075.4|0
1631086810000|2021-09-08 07:40:10|1075.4|1075.2|1075.2|1075|1075.6|1075.2|1075.2|1075|0
1631086820000|2021-09-08 07:40:20|1075.4||1075.4||1075.4||1075.2||0
1631086830000|2021-09-08 07:40:30|1075.2|1074.8|1075|1074.4|1075.2|1074.8|1074.8|1074.2|0
1631086840000|2021-09-08 07:40:40|1075.2|1074.6|1075.4|1075|1075.4|1075|1075.2|1074.6|0
1631086850000|2021-09-08 07:40:50|1075.2|1074.8|1074.4|1074|1075.2|1075|1074.4|1074|0
1631086860000|2021-09-08 07:41:00|1074.2|1074.2|1074.2|1073.8|1074.6|1074.2|1074|1073.8|0
1631086870000|2021-09-08 07:41:10|1074.4|1074|1074.2|1073.6|1074.4|1074|1073.8|1073.4|0
1631086880000|2021-09-08 07:41:20|1074|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.8|0
1631086890000|2021-09-08 07:41:30|1074|1073.6|1074.4|1073.8|1074.4|1074|1074|1073.6|0
1631086900000|2021-09-08 07:41:40|1074.6|1074|1074.6|1074.4|1074.6|1074.4|1074.2|1074|0
1631086910000|2021-09-08 07:41:50|1074.4|1074.2|1074.4|1073.8|1074.6|1074.2|1074|1073.4|0
1631086920000|2021-09-08 07:42:00|1074.2|1073.6|1074.6|1074.2|1074.6|1074.4|1074|1073.6|0
1631086930000|2021-09-08 07:42:10|1074.4|1074|1074.4|1073.6|1074.6|1074|1074.2|1073.6|0
1631086940000|2021-09-08 07:42:20|1074.2|1073.4|1073.8|1073.2|1074.2|1073.6|1073.6|1073.2|0
1631086950000|2021-09-08 07:42:30|1073.6|1073.4|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|0
1631086960000|2021-09-08 07:42:40|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1631086970000|2021-09-08 07:42:50|1073.8|1073.4|1074.4|1073.8|1074.4|1073.8|1073.6|1073.2|0
1631086980000|2021-09-08 07:43:00|1074.2|1073.6|1074.4|1074|1074.6|1074.2|1074|1073.6|0
1631086990000|2021-09-08 07:43:10|1074.6|1073.8|1074.6|1074|1074.6|1074.4|1074.4|1073.8|0
1631087000000|2021-09-08 07:43:20|1074.4|1074.2|1074.4|1073.8|1074.6|1074.2|1074|1073.8|0
1631087010000|2021-09-08 07:43:30|1074.2|1073.6|1073.4|1073|1074.2|1073.6|1073.2|1072.8|0
1631087020000|2021-09-08 07:43:40|1073.2|1072.8|1073.4|1073.2|1073.4|1073.2|1073.2|1072.8|0
1631087030000|2021-09-08 07:43:50|1073.6|1073.4|1074.6|1074.2|1074.6|1074.2|1073.6|1073.4|0
1631087040000|2021-09-08 07:44:00|1074.4|1074|1074.4|1074|1074.6|1074|1074.2|1073.8|0
1631087050000|2021-09-08 07:44:10|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1073.8|0
1631087060000|2021-09-08 07:44:20|1074.6|1073.8|1074.4|1074|1074.6|1074.4|1074.2|1073.8|0
1631087070000|2021-09-08 07:44:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.6|1074|0
1631087080000|2021-09-08 07:44:40||1074||1074.2||1074.4||1074|0
1631087090000|2021-09-08 07:44:50|1074.8|1074.4|1075|1074.8|1075|1074.8|1074.8|1074.4|0
1631087100000|2021-09-08 07:45:00|1075.2|1075|1074.8|1074.4|1075.4|1075|1074.8|1074.4|0
1631087110000|2021-09-08 07:45:10|1075|1074.2|1074.8|1074.2|1075|1074.4|1074.6|1074.2|0
1631087120000|2021-09-08 07:45:20|1074.6|1074.4|1074.4|1074|1074.6|1074.4|1074.2|1073.8|0
1631087130000|2021-09-08 07:45:30|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074|1073.8|0
1631087140000|2021-09-08 07:45:40|1074.4|1073.6|1074|1073.8|1074.4|1073.8|1073.8|1073.6|0
1631087150000|2021-09-08 07:45:50|1073.8|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1631087160000|2021-09-08 07:46:00|1073.6|1073.2|1072.8|1072.2|1073.8|1073.2|1072.8|1072.2|0
1631087170000|2021-09-08 07:46:10|1072.6|1072|1072.2|1071.8|1072.6|1072.2|1072|1071.8|0
1631087180000|2021-09-08 07:46:20|1072.4|1072|1072.2|1071.6|1072.4|1072.2|1072|1071.6|0
1631087190000|2021-09-08 07:46:30|1072.4|1071.8|1072.4|1072|1072.6|1072.2|1072|1071.6|0
1631087200000|2021-09-08 07:46:40|1072.6|1072.2|1072.8|1072.4|1073|1072.6|1072.6|1072.2|0
1631087210000|2021-09-08 07:46:50|1072.6|1072.2|1072.6|1072.4|1072.8|1072.4|1072.6|1072.2|0
1631087220000|2021-09-08 07:47:00|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.4|1072|0
1631087230000|2021-09-08 07:47:10|1073|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.4|0
1631087240000|2021-09-08 07:47:20|1073.2|1072.8|1073.2|1073|1073.2|1073|1073|1072.6|0
1631087250000|2021-09-08 07:47:30|1073|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|0
1631087260000|2021-09-08 07:47:40|1073|1072.6|1073|1072.6|1073.2|1072.8|1073|1072.6|0
1631087270000|2021-09-08 07:47:50|1072.8|1072.8|1073|1072.8|1073|1072.8|1072.8|1072.8|0
1631087280000|2021-09-08 07:48:00|1072.8|1072.6|1072.4|1072|1072.8|1072.6|1072.2|1071.8|0
1631087290000|2021-09-08 07:48:10|1072.2|1071.8|1072|1071.6|1072.2|1072|1072|1071.6|0
1631087300000|2021-09-08 07:48:20|1071.8|1071.8|1072|1071.8|1072|1071.8|1071.8|1071.8|0
1631087310000|2021-09-08 07:48:30|1072.2|1072|1072.2|1072|1072.2|1072|1072.2|1072|0
1631087320000|2021-09-08 07:48:40|1072.4|1072.2|1072.8|1072.2|1072.8|1072.4|1072.4|1072.2|0
1631087330000|2021-09-08 07:48:50|1072.6||1072.8||1072.8||1072.6||0
1631087340000|2021-09-08 07:49:00|1072.6|1072.4|1072.4|1072.2|1072.8|1072.6|1072.4|1072.2|0
1631087350000|2021-09-08 07:49:10|1072.6|1072.4|1073|1072.6|1073.2|1072.8|1072.6|1072.4|0
1631087360000|2021-09-08 07:49:20|1073.2|1072.4|1073.6|1073.2|1073.8|1073.4|1073|1072.4|0
1631087370000|2021-09-08 07:49:30|1073.4|1073|1073.6|1073.2|1073.8|1073.4|1073.2|1073|0
1631087380000|2021-09-08 07:49:40|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.8|1073.4|0
1631087390000|2021-09-08 07:49:50|1074|1073.6|1074.4|1074.2|1074.6|1074.2|1074|1073.4|0
1631087400000|2021-09-08 07:50:00|1074.6|1074|1074|1073.6|1074.6|1074.4|1073.8|1073.6|0
1631087410000|2021-09-08 07:50:10|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.4|1073.2|0
1631087420000|2021-09-08 07:50:20|1073.8|1073.4|1074|1073.6|1074.2|1073.8|1073.8|1073.4|0
1631087430000|2021-09-08 07:50:30|1074.2|1073.8|1073.6|1073.2|1074.2|1073.8|1073.6|1073.2|0
1631087440000|2021-09-08 07:50:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073|0
1631087450000|2021-09-08 07:50:50|1073.4|1073|1073.4|1073|1073.4|1073|1073.4|1073|0
1631087460000|2021-09-08 07:51:00|1073.6|1073.2|1072.8|1072.4|1073.6|1073.2|1072.8|1072.2|0
1631087470000|2021-09-08 07:51:10|1073|1072.2|1072.8|1072.4|1073|1072.4|1072.8|1072.2|0
1631087480000|2021-09-08 07:51:20||1072.6||1072.4||1072.6||1072.4|0
1631087490000|2021-09-08 07:51:30|1073|1072.6|1073.2|1072.6|1073.2|1072.8|1073|1072.6|0
1631087500000|2021-09-08 07:51:40|1073|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.6|0
1631087510000|2021-09-08 07:51:50|1073|1072.6|1073.8|1073.4|1073.8|1073.4|1073|1072.6|0
1631087520000|2021-09-08 07:52:00|1073.6|1073.2|1072.8|1072.4|1073.8|1073.2|1072.6|1072.2|0
1631087530000|2021-09-08 07:52:10|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.4|1072.2|0
1631087540000|2021-09-08 07:52:20|1072.6|1072.6|1072.8|1072.4|1073|1072.6|1072.6|1072.4|0
1631087550000|2021-09-08 07:52:30|1073|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.4|0
1631087560000|2021-09-08 07:52:40|1072.8|1072.4|1072.8|1072.4|1073|1072.6|1072.8|1072.4|0
1631087570000|2021-09-08 07:52:50|1072.6|1072.2|1072.6|1072.4|1072.8|1072.4|1072.4|1072.2|0
1631087580000|2021-09-08 07:53:00|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.6|1072.2|0
1631087590000|2021-09-08 07:53:10|1072.8|1072.6|1073|1072.6|1073.2|1073|1072.8|1072.6|0
1631087600000|2021-09-08 07:53:20|1073.2|1072.4|1073.2|1072.8|1073.2|1072.8|1073.2|1072.4|0
1631087610000|2021-09-08 07:53:30|1073.4|1073|1074|1073.6|1074|1073.6|1073.4|1073|0
1631087620000|2021-09-08 07:53:40|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074.2|1073.6|0
1631087630000|2021-09-08 07:53:50|1074.4|1074|1074.6|1074.4|1074.6|1074.4|1074.2|1074|0
1631087640000|2021-09-08 07:54:00|1074.4|1074.2|1074.4|1074|1074.4|1074.4|1074.2|1073.8|0
1631087650000|2021-09-08 07:54:10|1074.2|1074.2|1074.6|1074.2|1074.6|1074.4|1074.2|1074|0
1631087660000|2021-09-08 07:54:20|1074.4|1074|1075|1074.6|1075|1074.6|1074.4|1074|0
1631087670000|2021-09-08 07:54:30|1075.2|1074.8|1075.4|1075|1075.6|1075.2|1075|1074.6|0
1631087680000|2021-09-08 07:54:40|1075.2|1074.8|1075.6|1075.2|1075.6|1075.4|1075.2|1074.8|0
1631087690000|2021-09-08 07:54:50|1075.8|1075.4|1076|1075.4|1076.2|1076|1075.8|1075.4|0
1631087700000|2021-09-08 07:55:00|1076.2|1075.6|1075.2|1074.8|1076.2|1075.8|1075.2|1074.8|0
1631087710000|2021-09-08 07:55:10|1075.4|1075|1075.2|1074.6|1075.4|1075.2|1075|1074.4|0
1631087720000|2021-09-08 07:55:20|1075|1074.8|1075.6|1075|1075.6|1075|1075|1074.6|0
1631087730000|2021-09-08 07:55:30|1075.4|1074.8|1075.6|1075.2|1075.6|1075.4|1075|1074.8|0
1631087740000|2021-09-08 07:55:40|1075.4|1075|1075.6|1075|1075.6|1075.2|1075.2|1075|0
1631087750000|2021-09-08 07:55:50|1075.4|1075.2|1075.6|1075|1075.6|1075.2|1075.2|1075|0
1631087760000|2021-09-08 07:56:00|1075.4|1075.2|1075.6|1075.2|1075.8|1075.6|1075.2|1075|0
1631087770000|2021-09-08 07:56:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|0
1631087780000|2021-09-08 07:56:20|1075.6|1075.2|1076.4|1076|1076.6|1076|1075.6|1075.2|0
1631087790000|2021-09-08 07:56:30|1076.6|1076.2|1076.6|1076.2|1076.8|1076.4|1076.4|1076|0
1631087800000|2021-09-08 07:56:40|1076.4|1076|1075.8|1075.4|1076.8|1076.4|1075.4|1075.2|0
1631087810000|2021-09-08 07:56:50|1075.6|1075.2|1075.4|1075.2|1075.8|1075.2|1075.2|1074.8|0
1631087820000|2021-09-08 07:57:00|1075.6|1075.4|1075.4|1074.8|1075.6|1075.4|1075.2|1074.8|0
1631087830000|2021-09-08 07:57:10|1075.2|1075|1075.4|1075|1075.4|1075.2|1075.2|1074.8|0
1631087840000|2021-09-08 07:57:20|1075.2|1075.2|1075.4|1075|1075.4|1075.2|1075.2|1074.8|0
1631087860000|2021-09-08 07:57:40|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1631087870000|2021-09-08 07:57:50|1075.6|1075.6|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|0
1631087880000|2021-09-08 07:58:00|1075.6|1075.2|1076.4|1076|1076.4|1076.2|1075.6|1075.2|0
1631087890000|2021-09-08 07:58:10|1076.2|1076.2|1076.8|1076.4|1077|1076.4|1076.2|1076.2|0
1631087900000|2021-09-08 07:58:20|1077|1076.2|1076.6|1076|1077|1076.2|1076.4|1076|0
1631087910000|2021-09-08 07:58:30|1076.4|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|0
1631087920000|2021-09-08 07:58:40|1076.2|1075.8|1075.8|1075.4|1076.4|1075.8|1075.6|1075.2|0
1631087930000|2021-09-08 07:58:50|1075.6|1075.2|1076|1075.4|1076|1075.4|1075.6|1075.2|0
1631087940000|2021-09-08 07:59:00|1076.2|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1631087950000|2021-09-08 07:59:10|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1631087960000|2021-09-08 07:59:20|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075|0
1631087970000|2021-09-08 07:59:30|1075.4|1075.4|1076|1075.4|1076|1075.4|1075.4|1075.2|0
1631087980000|2021-09-08 07:59:40|1075.8|1075.6|1076|1075.8|1076.2|1075.8|1075.8|1075.4|0
1631087990000|2021-09-08 07:59:50|1076.2|1075.4|1075.8|1075.4|1076.2|1075.6|1075.6|1075.2|0
1631088000000|2021-09-08 08:00:00|1075.6|1075.2|1075.2|1074.8|1075.8|1075.2|1075.2|1074.8|0
1631088010000|2021-09-08 08:00:10|1075|1074.6|1074.6|1074.2|1075.2|1074.6|1074.6|1074.2|0
1631088020000|2021-09-08 08:00:20|1074.4|1074|1074.8|1074.4|1074.8|1074.6|1074.4|1074|0
1631088030000|2021-09-08 08:00:30|1075|1074.6|1075|1074.8|1075.2|1074.8|1075|1074.6|0
1631088040000|2021-09-08 08:00:40|1075.2|1074.6|1075|1074.6|1075.2|1074.6|1074.8|1074.4|0
1631088050000|2021-09-08 08:00:50|1074.8|1074.4|1074.6|1074.2|1074.8|1074.6|1074.6|1074.2|0
1631088060000|2021-09-08 08:01:00|1074.8|1074.4|1074.2|1073.8|1074.8|1074.4|1074.2|1073.8|0
1631088070000|2021-09-08 08:01:10|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|0
1631088080000|2021-09-08 08:01:20|1074|1073.6|1073.2|1072.8|1074|1073.6|1073.2|1072.8|0
1631088090000|2021-09-08 08:01:30|1073|1073|1073.4|1073|1073.6|1073.4|1073|1072.6|0
1631088100000|2021-09-08 08:01:40|1073.6|1073.2|1073.2|1073|1073.6|1073.2|1073|1072.8|0
1631088110000|2021-09-08 08:01:50|1073|1072.8|1073.8|1073.2|1073.8|1073.6|1073|1072.8|0
1631088120000|2021-09-08 08:02:00|1073.6|1073.4|1073.2|1072.8|1073.8|1073.4|1073.2|1072.8|0
1631088130000|2021-09-08 08:02:10|1073.4|1073|1073.8|1073.4|1074|1073.4|1073.2|1072.8|0
1631088140000|2021-09-08 08:02:20|1074|1073.2|1073.6|1073.2|1074|1073.2|1073.6|1073.2|0
1631088150000|2021-09-08 08:02:30|1073.8|1073.4|1074.4|1074|1074.4|1074|1073.6|1073.4|0
1631088160000|2021-09-08 08:02:40|1074.2|1074.2|1074.2|1073.8|1074.4|1074.2|1074.2|1073.8|0
1631088170000|2021-09-08 08:02:50|1074.4|1074|1075|1074.4|1075|1074.6|1074.4|1074|0
1631088180000|2021-09-08 08:03:00|1074.8|1074.6|1075|1074.6|1075.2|1074.8|1074.6|1074.2|0
1631088190000|2021-09-08 08:03:10|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.4|1074.2|0
1631088200000|2021-09-08 08:03:20|1074.6|1074.2|1074.8|1074.6|1074.8|1074.6|1074.6|1074.2|0
1631088210000|2021-09-08 08:03:30||1074.4||1074.4||1074.4||1074.4|0
1631088220000|2021-09-08 08:03:40||1074.6||1074.4||1074.6||1074.4|0
1631088230000|2021-09-08 08:03:50|1075|1074.6|1074.8|1074.6|1075|1074.6|1074.8|1074.4|0
1631088240000|2021-09-08 08:04:00|1075|1074.8|1075.6|1075.2|1075.6|1075.4|1075|1074.6|0
1631088250000|2021-09-08 08:04:10|1075.8|1075.4|1075.8|1075.4|1076.2|1075.8|1075.6|1075.2|0
1631088260000|2021-09-08 08:04:20|1076|1075.6|1076.2|1075.6|1076.4|1075.8|1076|1075.4|0
1631088270000|2021-09-08 08:04:30|1076.4|1075.8|1076.2|1075.6|1076.4|1075.8|1075.8|1075.6|0
1631088280000|2021-09-08 08:04:40|1076.4|1075.8|1076|1075.6|1076.4|1076.2|1076|1075.6|0
1631088290000|2021-09-08 08:04:50|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|0
1631088300000|2021-09-08 08:05:00|1075.8|1075.4|1075.6|1075|1075.8|1075.6|1075.6|1075|0
1631088310000|2021-09-08 08:05:10|1075.4|1074.8|1075.2|1075|1075.4|1075|1075|1074.4|0
1631088320000|2021-09-08 08:05:20|1075.4|1074.8|1075.6|1075.2|1075.6|1075.4|1075.4|1074.8|0
1631088330000|2021-09-08 08:05:30|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.2|0
1631088340000|2021-09-08 08:05:40|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.2|0
1631088350000|2021-09-08 08:05:50|1075.6|1075.2|1074.8|1074.4|1075.6|1075.4|1074.6|1074.2|0
1631088360000|2021-09-08 08:06:00|1074.6|1074.2|1074.6|1074.2|1075|1074.6|1074.4|1074|0
1631088370000|2021-09-08 08:06:10|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.2|1074|0
1631088410000|2021-09-08 08:06:50|1074.6|1074.2|1074.6|1074.2|1074.8|1074.2|1074.6|1074.2|0
1631088420000|2021-09-08 08:07:00|1074.4|1074|1074|1073.4|1074.4|1074.2|1073.8|1073.4|0
1631088430000|2021-09-08 08:07:10|1073.8|1073.2|1074.4|1073.8|1074.4|1073.8|1073.6|1073.2|0
1631088440000|2021-09-08 08:07:20|1074.2|1074|1074.2|1073.8|1074.4|1074.2|1074.2|1073.8|0
1631088450000|2021-09-08 08:07:30|1074|1073.6|1074|1073.4|1074.2|1073.8|1073.8|1073.4|0
1631088460000|2021-09-08 08:07:40|1073.8|1073.6|1074|1073.4|1074.2|1073.8|1073.8|1073.4|0
1631088470000|2021-09-08 08:07:50|1073.8|1073.2|1073.6|1073|1073.8|1073.2|1073.4|1073|0
1631088480000|2021-09-08 08:08:00|1073.4|1073.2|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|0
1631088490000|2021-09-08 08:08:10|1073.4|1073|1073.4|1073|1073.6|1073.2|1073|1072.8|0
1631088500000|2021-09-08 08:08:20|1073.6|1073.2|1073.4|1073|1073.6|1073.4|1073.2|1073|0
1631088510000|2021-09-08 08:08:30|1073.2|1072.8|1072.6|1072.2|1073.4|1072.8|1072.4|1072|0
1631088520000|2021-09-08 08:08:40|1072.4|1072|1072.8|1072.4|1073|1072.6|1072.4|1072|0
1631088530000|2021-09-08 08:08:50|1072.6|1072.2|1072.8|1072.6|1073|1072.6|1072.6|1072.2|0
1631088540000|2021-09-08 08:09:00|1073|1072.8|1073.4|1073|1073.4|1073|1072.8|1072.4|0
1631088550000|2021-09-08 08:09:10|1073.6|1073.2|1073.8|1073.4|1074|1073.6|1073.4|1073|0
1631088560000|2021-09-08 08:09:20|1073.6|1073.2|1074.2|1073.8|1074.4|1074|1073.6|1073.2|0
1631088570000|2021-09-08 08:09:30|1074|1073.6|1073.8|1073.4|1074.2|1073.8|1073.8|1073.2|0
1631088580000|2021-09-08 08:09:40|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1073.8|1073.4|0
1631088590000|2021-09-08 08:09:50|1074|1074|1074.2|1073.8|1074.4|1074|1074|1073.6|0
1631088600000|2021-09-08 08:10:00|1074.4|1074|1073.2|1072.8|1074.4|1074|1073.2|1072.8|0
1631088610000|2021-09-08 08:10:10|1073|1072.6|1073.4|1073|1073.4|1073|1073|1072.6|0
1631088620000|2021-09-08 08:10:20|1073.6|1072.8|1073.2|1072.8|1073.6|1073|1073.2|1072.8|0
1631088640000|2021-09-08 08:10:40|1073.4|1073|1073.2|1072.8|1073.6|1073.2|1073.2|1072.8|0
1631088660000|2021-09-08 08:11:00|1073|1073|1073.4|1073|1073.4|1073|1073|1073|0
1631088670000|2021-09-08 08:11:10|1073.6|1072.8|1073.2|1072.8|1073.6|1072.8|1073.2|1072.6|0
1631088680000|2021-09-08 08:11:20|1073|1072.6|1073.2|1072.6|1073.4|1073|1072.8|1072.4|0
1631088690000|2021-09-08 08:11:30|1073|1072.8|1073.4|1072.8|1073.4|1073|1073|1072.8|0
1631088700000|2021-09-08 08:11:40|1073.2|1073|1073.4|1073|1073.6|1073|1073.2|1073|0
1631088710000|2021-09-08 08:11:50|1073.6|1073.2|1073.6|1073|1073.6|1073.2|1073.2|1072.8|0
1631088720000|2021-09-08 08:12:00|1073.4|1072.8|1073.2|1072.8|1073.4|1073|1073.2|1072.8|0
1631088730000|2021-09-08 08:12:10|1073|1073|1073.6|1073.2|1073.6|1073.4|1073|1073|0
1631088740000|2021-09-08 08:12:20|1073.4|1073.4|1073.4|1073|1073.6|1073.4|1073.2|1072.8|0
1631088750000|2021-09-08 08:12:30||1072.8||1073||1073||1072.8|0
1631088760000|2021-09-08 08:12:40|1073.2|1073.2|1073.2|1072.8|1073.4|1073.2|1073|1072.8|0
1631088780000|2021-09-08 08:13:00|1073|1073|1073.2|1072.8|1073.4|1073|1073|1072.8|0
1631088790000|2021-09-08 08:13:10|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1072.8|0
1631088800000|2021-09-08 08:13:20||1073.4||1073.4||1073.4||1073.2|0
1631088810000|2021-09-08 08:13:30||1073.2||1073.4||1073.4||1073.2|0
1631088820000|2021-09-08 08:13:40|1073.4|1073.2|1073.4|1073.2|1073.6|1073.2|1073.4|1073.2|0
1631088830000|2021-09-08 08:13:50|1073.2|1073|1073.6|1073.2|1073.6|1073.4|1073.2|1073|0
1631088840000|2021-09-08 08:14:00|1073.4|1073|1072.8|1072.4|1073.4|1073|1072.8|1072.4|0
1631088850000|2021-09-08 08:14:10|1073|1072.6|1073|1072.6|1073|1072.8|1073|1072.4|0
1631088860000|2021-09-08 08:14:20|1072.8|1072.8|1072.6|1072.2|1072.8|1072.8|1072.6|1072.2|0
1631088870000|2021-09-08 08:14:30|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072|0
1631088880000|2021-09-08 08:14:40|1072.4|1072|1072.4|1072|1072.4|1072.2|1072.4|1072|0
1631088890000|2021-09-08 08:14:50|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1072|0
1631088900000|2021-09-08 08:15:00|1072.2|1072.2|1072.4|1072|1072.4|1072.2|1072.2|1072|0
1631088910000|2021-09-08 08:15:10||1072.2||1072.2||1072.2||1072|0
1631088920000|2021-09-08 08:15:20|1072.6|1072|1072.4|1072.2|1072.6|1072.2|1072.4|1072|0
1631088930000|2021-09-08 08:15:30||1072||1072.2||1072.2||1072|0
1631088950000|2021-09-08 08:15:50||1072||1072.2||1072.2||1072|0
1631088960000|2021-09-08 08:16:00|1072.6|1072|1072.8|1072.4|1072.8|1072.4|1072.6|1072|0
1631088970000|2021-09-08 08:16:10|1072.6|1072.2|1072.6|1072.2|1072.8|1072.2|1072.6|1072.2|0
1631088980000|2021-09-08 08:16:20|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|0
1631088990000|2021-09-08 08:16:30|1072.8|1072.8|1072.8|1072.4|1072.8|1072.8|1072.8|1072.4|0
1631089000000|2021-09-08 08:16:40|1073|1072.6|1073|1072.6|1073|1072.8|1073|1072.6|0
1631089010000|2021-09-08 08:16:50||1072.8||1072.6||1072.8||1072.6|0
1631089030000|2021-09-08 08:17:10|1072.8|1072.4|1072.6|1072.4|1072.8|1072.6|1072.4|1072|0
1631089040000|2021-09-08 08:17:20|1072.4|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072|0
1631089050000|2021-09-08 08:17:30|1072.6||1072.4||1072.6||1072.4||0
1631089060000|2021-09-08 08:17:40|1072.6|1072.4|1072.4|1072.2|1072.6|1072.4|1072.4|1072|0
1631089070000|2021-09-08 08:17:50|1072.2|1072|1072.2|1072|1072.4|1072.2|1072.2|1072|0
1631089080000|2021-09-08 08:18:00|1072|1071.8|1071.8|1071.4|1072|1071.8|1071.8|1071.4|0
1631089090000|2021-09-08 08:18:10|1071.6|1071.6|1071.8|1071.4|1071.8|1071.6|1071.6|1071.4|0
1631089100000|2021-09-08 08:18:20|1071.6|1071.6|1071.6|1071.2|1071.8|1071.6|1071.6|1071.2|0
1631089110000|2021-09-08 08:18:30|1071.8|1071.4|1071.8|1071.4|1071.8|1071.6|1071.8|1071.4|0
1631089120000|2021-09-08 08:18:40|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.2|1071|0
1631089130000|2021-09-08 08:18:50|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631089140000|2021-09-08 08:19:00|1071.4|1071|1071.2|1070.8|1071.6|1071|1071|1070.6|0
1631089150000|2021-09-08 08:19:10|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1631089160000|2021-09-08 08:19:20||1071||1070.8||1071||1070.8|0
1631089170000|2021-09-08 08:19:30|1071|1071|1071|1070.6|1071.2|1071|1070.8|1070.4|0
1631089180000|2021-09-08 08:19:40|1071.2|1070.8|1071.2|1070.8|1071.2|1071|1071.2|1070.8|0
1631089190000|2021-09-08 08:19:50|1071|1070.6|1070.8|1070.4|1071|1070.8|1070.8|1070.4|0
1631089200000|2021-09-08 08:20:00|1070.6|1070.2|1070.8|1070.2|1070.8|1070.4|1070.4|1070|0
1631089210000|2021-09-08 08:20:10|1070.6|1070|1070.8|1070.6|1071.2|1070.8|1070.4|1070|0
1631089220000|2021-09-08 08:20:20|1070.6|1070.4|1071|1070.6|1071|1070.8|1070.6|1070.2|0
1631089230000|2021-09-08 08:20:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1631089240000|2021-09-08 08:20:40|1070.6|1070.2|1070.8|1070.2|1071|1070.8|1070.6|1070|0
1631089250000|2021-09-08 08:20:50|1071|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1631089270000|2021-09-08 08:21:10|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1631089280000|2021-09-08 08:21:20|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070.2|1069.8|0
1631089290000|2021-09-08 08:21:30|1070.4|1070|1070.6|1070.2|1070.6|1070.4|1070.2|1069.8|0
1631089300000|2021-09-08 08:21:40|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.2|0
1631089310000|2021-09-08 08:21:50|1070.8|1070.4|1070.6|1070.2|1071|1070.6|1070.6|1070.2|0
1631089320000|2021-09-08 08:22:00|1070.8|1070.4|1071|1070.8|1071|1070.8|1070.8|1070.2|0
1631089330000|2021-09-08 08:22:10|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1631089340000|2021-09-08 08:22:20|1071||1071.2||1071.2||1071||0
1631089350000|2021-09-08 08:22:30|1071.4|1071|1071.2|1070.8|1071.4|1071.2|1071.2|1070.8|0
1631089360000|2021-09-08 08:22:40|1071.4|1071|1071.4|1071|1071.4|1071.2|1071.4|1070.8|0
1631089370000|2021-09-08 08:22:50|1071.2|1070.8|1071.8|1071.4|1071.8|1071.6|1071.2|1070.8|0
1631089380000|2021-09-08 08:23:00|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071|0
1631089390000|2021-09-08 08:23:10|1071.6|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|0
1631089400000|2021-09-08 08:23:20|1071.4|1071.4|1071.8|1071.4|1072|1071.8|1071.4|1071.4|0
1631089410000|2021-09-08 08:23:30|1072|1071.6|1072|1071.6|1072.2|1071.8|1071.8|1071.4|0
1631089420000|2021-09-08 08:23:40|1071.8|1071.4|1071.8|1071.2|1072|1071.6|1071.8|1071.2|0
1631089430000|2021-09-08 08:23:50|1071.6|1071.4|1071.8|1071.2|1071.8|1071.4|1071.4|1071.2|0
1631089440000|2021-09-08 08:24:00|1071.6|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1631089450000|2021-09-08 08:24:10|1071.6|1071.2|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|0
1631089460000|2021-09-08 08:24:20|1071.6|1071.2|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631089470000|2021-09-08 08:24:30|1071.8|1071|1071.6|1071.2|1071.8|1071.4|1071.6|1071|0
1631089480000|2021-09-08 08:24:40|1071.2|1071|1071.4|1071|1071.6|1071.2|1071.2|1071|0
1631089490000|2021-09-08 08:24:50|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.6|0
1631089500000|2021-09-08 08:25:00|1071.2|1070.8|1071|1070.6|1071.4|1071|1070.8|1070.6|0
1631089510000|2021-09-08 08:25:10|1070.8|1070.4|1070.2|1069.6|1070.8|1070.4|1070.2|1069.6|0
1631089520000|2021-09-08 08:25:20|1070|1069.8|1069.6|1069.4|1070|1069.8|1069.6|1069.2|0
1631089530000|2021-09-08 08:25:30|1069.8|1069.6|1069.6|1069.2|1069.8|1069.6|1069.6|1069.2|0
1631089540000|2021-09-08 08:25:40|1069.8|1069.4|1069.6|1069|1069.8|1069.4|1069.6|1069|0
1631089550000|2021-09-08 08:25:50|1069.4|1068.8|1069.2|1068.6|1069.4|1068.8|1069.2|1068.6|0
1631089560000|2021-09-08 08:26:00|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.2|0
1631089570000|2021-09-08 08:26:10|1068.6|1068.2|1069.4|1069|1069.4|1069.2|1068.6|1068.2|0
1631089580000|2021-09-08 08:26:20|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069|0
1631089590000|2021-09-08 08:26:30|1069.6|1069.2|1069.8|1069.6|1069.8|1069.6|1069.6|1069.2|0
1631089600000|2021-09-08 08:26:40|1070|1069.4|1070|1069.4|1070.2|1069.8|1069.8|1069.4|0
1631089610000|2021-09-08 08:26:50|1069.8|1069.6|1070.2|1069.8|1070.2|1070|1069.8|1069.4|0
1631089620000|2021-09-08 08:27:00|1070.6|1070|1070.8|1070.4|1071|1070.6|1070.6|1069.8|0
1631089630000|2021-09-08 08:27:10|1071|1070.6|1071.6|1071.2|1072.2|1072|1071|1070.6|0
1631089640000|2021-09-08 08:27:20|1071.8|1071.4|1072.2|1071.8|1072.2|1072|1071.6|1071.2|0
1631089650000|2021-09-08 08:27:30|1072|1071.6|1070.8|1070.4|1072|1071.8|1070.6|1070.2|0
1631089660000|2021-09-08 08:27:40|1070.6||1070.8||1070.8||1070.6||0
1631089670000|2021-09-08 08:27:50|1070.6|1070.6|1070.8|1070.4|1071.2|1071|1070.6|1070.4|0
1631089680000|2021-09-08 08:28:00|1070.6|1070.2|1071.4|1071|1071.4|1071.2|1070.6|1070.2|0
1631089690000|2021-09-08 08:28:10|1071.2|1070.8|1071.4|1071|1071.4|1071|1070.8|1070.6|0
1631089700000|2021-09-08 08:28:20|1071.2|1071.2|1071.4|1071|1071.4|1071.2|1071.2|1071|0
1631089710000|2021-09-08 08:28:30|1071.2||1071.2||1071.2||1071.2||0
1631089720000|2021-09-08 08:28:40|1071.4|1071.2|1071.6|1071.4|1071.6|1071.4|1071.4|1071.2|0
1631089730000|2021-09-08 08:28:50|1071.8|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|0
1631089740000|2021-09-08 08:29:00|1071.6|1071.6|1071.8|1071.4|1072|1071.6|1071.6|1071.2|0
1631089750000|2021-09-08 08:29:10|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.4|1071|0
1631089760000|2021-09-08 08:29:20|1071.2|1071.2|1071.8|1071.2|1071.8|1071.2|1071.2|1071.2|0
1631089770000|2021-09-08 08:29:30|1071.6|1071|1071.4|1071|1071.6|1071|1071.2|1070.8|0
1631089780000|2021-09-08 08:29:40|1071.2|1071.2|1071.4|1071|1071.4|1071.2|1071.2|1071|0
1631089790000|2021-09-08 08:29:50||1071.2||1071.2||1071.2||1071.2|0
1631089800000|2021-09-08 08:30:00|1071.2|1071|1071.4|1071|1071.4|1071|1071|1070.6|0
1631089810000|2021-09-08 08:30:10|1071.2|1070.8|1070.6|1070.2|1071.2|1070.8|1070.4|1070|0
1631089820000|2021-09-08 08:30:20|1070.4|1070|1070.6|1070.2|1070.6|1070.4|1070.4|1070|0
1631089830000|2021-09-08 08:30:30|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1631089840000|2021-09-08 08:30:40|1070.6|1070.2|1070.2|1069.6|1070.6|1070.2|1070|1069.6|0
1631089850000|2021-09-08 08:30:50|1070|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.4|0
1631089860000|2021-09-08 08:31:00|1069.8|1069.4|1070|1069.4|1070.4|1070|1069.8|1069.4|0
1631089870000|2021-09-08 08:31:10|1070.2|1069.6|1069.6|1069|1070.2|1069.8|1069.4|1069|0
1631089880000|2021-09-08 08:31:20|1069.8|1069.2|1069.6|1069.2|1069.8|1069.4|1069.6|1069|0
1631089890000|2021-09-08 08:31:30|1069.8|1069.4|1070|1069.6|1070.2|1069.8|1069.6|1069.4|0
1631089900000|2021-09-08 08:31:40|1069.8|1069.4|1069.8|1069.4|1070|1069.4|1069.8|1069.4|0
1631089910000|2021-09-08 08:31:50|1069.6|1069.2|1069.4|1069|1070|1069.6|1069.4|1069|0
1631089920000|2021-09-08 08:32:00|1069.2|1068.8|1069.4|1069.2|1069.4|1069.2|1069.2|1068.8|0
1631089930000|2021-09-08 08:32:10|1069.2|1069|1069.4|1069|1069.4|1069.2|1069.2|1068.8|0
1631089940000|2021-09-08 08:32:20|1069.2|1068.8|1069.4|1069|1069.4|1069|1069|1068.6|0
1631089950000|2021-09-08 08:32:30|1069.2|1069.2|1069|1068.6|1069.4|1069.2|1069|1068.6|0
1631089960000|2021-09-08 08:32:40|1068.8|1068.4|1069.2|1068.6|1069.2|1068.6|1068.8|1068.4|0
1631089970000|2021-09-08 08:32:50|1069|1068.8|1069.2|1068.6|1069.2|1069|1069|1068.6|0
1631089980000|2021-09-08 08:33:00|1069|1068.4|1068.6|1068.2|1069|1068.6|1068.6|1068.2|0
1631089990000|2021-09-08 08:33:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1631090000000|2021-09-08 08:33:20|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.2|1068|0
1631090010000|2021-09-08 08:33:30|1068.6|1068|1068.4|1068.2|1068.6|1068.4|1068.4|1068|0
1631090020000|2021-09-08 08:33:40|1068.6|1068|1068.6|1068.4|1068.6|1068.4|1068.6|1068|0
1631090030000|2021-09-08 08:33:50|1068.8|1068.2|1068.6|1068.2|1068.8|1068.4|1068.4|1068|0
1631090040000|2021-09-08 08:34:00|1068.4|1068|1068.2|1068|1068.4|1068|1068.2|1067.8|0
1631090050000|2021-09-08 08:34:10|1068.4|1067.8|1068.8|1068.2|1068.8|1068.4|1068.2|1067.8|0
1631090060000|2021-09-08 08:34:20|1069|1068.4|1069|1068.6|1069|1068.6|1069|1068.4|0
1631090070000|2021-09-08 08:34:30|1068.8|1068.4|1068.8|1068.2|1069|1068.6|1068.6|1068.2|0
1631090080000|2021-09-08 08:34:40|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.2|0
1631090090000|2021-09-08 08:34:50|1069|1068.6|1068.8|1068.2|1069|1068.6|1068.8|1068.2|0
1631090100000|2021-09-08 08:35:00|1068.6|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1631090110000|2021-09-08 08:35:10|1068.4|1068|1068.2|1067.8|1068.4|1068.2|1068|1067.6|0
1631090120000|2021-09-08 08:35:20|1068|1067.6|1067.6|1067.4|1068.2|1067.6|1067.4|1067|0
1631090130000|2021-09-08 08:35:30|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067|0
1631090140000|2021-09-08 08:35:40|1067.4|1067|1067.2|1067|1067.4|1067|1067.2|1067|0
1631090150000|2021-09-08 08:35:50|1067.4|1067.2|1067|1066.4|1067.4|1067.2|1066.8|1066.4|0
1631090160000|2021-09-08 08:36:00|1066.8|1066.6|1068.2|1067.8|1068.2|1067.8|1066.6|1066.4|0
1631090170000|2021-09-08 08:36:10|1068|1067.6|1068.4|1068|1068.4|1068|1067.8|1067.4|0
1631090180000|2021-09-08 08:36:20|1068.2|1067.8|1068.2|1067.8|1068.4|1068.2|1068|1067.8|0
1631090190000|2021-09-08 08:36:30|1068.4|1068|1068.6|1068.2|1069.2|1069|1068.2|1067.8|0
1631090200000|2021-09-08 08:36:40|1068.4|1068.4|1068.2|1067.8|1068.6|1068.4|1068.2|1067.8|0
1631090210000|2021-09-08 08:36:50|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1631090220000|2021-09-08 08:37:00|1068.2|1067.8|1068.4|1068|1068.4|1068|1067.8|1067.6|0
1631090230000|2021-09-08 08:37:10|1068.6|1068.4|1068.4|1068.2|1068.6|1068.4|1068.4|1068|0
1631090240000|2021-09-08 08:37:20|1068.2|1068|1068.4|1067.8|1068.4|1068.2|1068.2|1067.8|0
1631090250000|2021-09-08 08:37:30|1068.2|1068|1068.2|1067.8|1068.2|1068|1068|1067.8|0
1631090260000|2021-09-08 08:37:40|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1068|0
1631090270000|2021-09-08 08:37:50|1068.6|1068.2|1068.6|1068.2|1068.6|1068.4|1068.4|1068|0
1631090280000|2021-09-08 08:38:00|1068.8|1068.4|1069.4|1069.2|1069.4|1069.2|1068.8|1068.4|0
1631090290000|2021-09-08 08:38:10|1069.6|1069|1069.4|1069|1069.8|1069.4|1069.2|1069|0
1631090300000|2021-09-08 08:38:20|1069.2|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|0
1631090310000|2021-09-08 08:38:30|1069.2|1068.8|1069.2|1068.8|1069.6|1069.2|1069|1068.8|0
1631090320000|2021-09-08 08:38:40|1069.4|1069|1069.4|1069|1069.6|1069.2|1069.2|1068.8|0
1631090330000|2021-09-08 08:38:50|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1631090340000|2021-09-08 08:39:00|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1631090350000|2021-09-08 08:39:10|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|0
1631090360000|2021-09-08 08:39:20|1069.8|1069.4|1069.8|1069.4|1070|1069.4|1069.6|1069.2|0
1631090380000|2021-09-08 08:39:40|1070|1069.6|1070.2|1069.8|1070.4|1070|1070|1069.4|0
1631090390000|2021-09-08 08:39:50|1070|1070|1070.4|1070|1070.4|1070|1070|1069.8|0
1631090400000|2021-09-08 08:40:00|1070.6|1070.2|1070.4|1069.8|1070.6|1070.4|1070|1069.8|0
1631090420000|2021-09-08 08:40:20|1070.2|1070|1070.2|1069.8|1070.4|1070|1070|1069.6|0
1631090430000|2021-09-08 08:40:30|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1631090440000|2021-09-08 08:40:40|1070.4|1070|1070.2|1069.6|1070.6|1070|1070|1069.6|0
1631090450000|2021-09-08 08:40:50|1070|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1631090460000|2021-09-08 08:41:00|1069.8|1069.8|1070|1069.6|1070.4|1070|1069.8|1069.6|0
1631090470000|2021-09-08 08:41:10|1070.2|1069.4|1070|1069.6|1070.2|1069.6|1069.8|1069.4|0
1631090480000|2021-09-08 08:41:20|1070.2|1069.8|1070.4|1069.8|1070.4|1069.8|1070.2|1069.8|0
1631090490000|2021-09-08 08:41:30|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1631090500000|2021-09-08 08:41:40|1070.4||1070.4||1070.4||1070.4||0
1631090510000|2021-09-08 08:41:50|1070.2|1070|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1631090520000|2021-09-08 08:42:00|1070.2|1069.8|1070.2|1069.8|1070.4|1069.8|1069.8|1069.6|0
1631090530000|2021-09-08 08:42:10|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.2|0
1631090540000|2021-09-08 08:42:20|1069.6|1069.2|1069.8|1069.4|1070|1069.6|1069.6|1069|0
1631090550000|2021-09-08 08:42:30|1069.6|1069.2|1069.8|1069.4|1070|1069.6|1069.6|1069.2|0
1631090560000|2021-09-08 08:42:40|1070|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1631090570000|2021-09-08 08:42:50||1069.8||1069.6||1069.8||1069.6|0
1631090580000|2021-09-08 08:43:00|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070.2|1069.8|0
1631090590000|2021-09-08 08:43:10|1070.4|1069.6|1070.2|1069.6|1070.4|1069.6|1070|1069.6|0
1631090600000|2021-09-08 08:43:20|1070.4|1069.8|1070.4|1070|1070.4|1070.2|1070.2|1069.8|0
1631090610000|2021-09-08 08:43:30|1070.2|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1070|0
1631090620000|2021-09-08 08:43:40|1070.2|1070.2|1070.6|1070.2|1070.6|1070.4|1070.2|1070|0
1631090630000|2021-09-08 08:43:50|1070.8|1070.4|1071|1070.4|1071|1070.6|1070.8|1070.2|0
1631090640000|2021-09-08 08:44:00|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1631090650000|2021-09-08 08:44:10|1070.8|1070.4|1070.8|1070.4|1071|1070.4|1070.4|1070.2|0
1631090660000|2021-09-08 08:44:20|1071|1070.6|1071|1070.4|1071|1070.6|1070.8|1070.4|0
1631090670000|2021-09-08 08:44:30|1070.8|1070.6|1071.2|1070.8|1071.2|1071|1070.8|1070.6|0
1631090680000|2021-09-08 08:44:40|1071.4|1071|1071.4|1071|1071.6|1071.4|1071.4|1070.8|0
1631090690000|2021-09-08 08:44:50|1071.8|1071.2|1072|1071.6|1072|1071.6|1071.8|1071.2|0
1631090700000|2021-09-08 08:45:00|1072.2|1071.8|1071.8|1071.4|1072.4|1072.2|1071.4|1071|0
1631090710000|2021-09-08 08:45:10|1071.6|1071.2|1071.2|1070.8|1071.6|1071.4|1071.2|1070.8|0
1631090720000|2021-09-08 08:45:20|1071|1071|1070.8|1070.4|1071|1071|1070.6|1070.4|0
1631090730000|2021-09-08 08:45:30|1070.6|1070.2|1070.6|1070.4|1071|1070.8|1070.2|1070|0
1631090740000|2021-09-08 08:45:40|1070.8|1070.2|1071.4|1071|1071.4|1071.2|1070.8|1070.2|0
1631090750000|2021-09-08 08:45:50|1071.6|1071.2|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|0
1631090760000|2021-09-08 08:46:00|1071.6|1071.6|1071|1070.8|1071.8|1071.6|1071|1070.6|0
1631090770000|2021-09-08 08:46:10|1071.2|1070.6|1071|1070.6|1071.2|1070.6|1071|1070.4|0
1631090780000|2021-09-08 08:46:20|1070.6|1070.4|1070.8|1070.2|1070.8|1070.6|1070.4|1070.2|0
1631090790000|2021-09-08 08:46:30|1070.6||1070.8||1070.8||1070.6||0
1631090800000|2021-09-08 08:46:40|1071|1070.4|1071.4|1071|1071.6|1071.2|1070.8|1070.4|0
1631090810000|2021-09-08 08:46:50|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071|0
1631090820000|2021-09-08 08:47:00|1071.4|1071.4|1071.2|1071|1071.6|1071.4|1071.2|1070.8|0
1631090830000|2021-09-08 08:47:10|1071|1070.8|1071|1070.6|1071|1070.8|1070.8|1070.4|0
1631090840000|2021-09-08 08:47:20|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1631090850000|2021-09-08 08:47:30|1070.6|1070.6|1070.6|1070|1070.8|1070.6|1070|1069.8|0
1631090860000|2021-09-08 08:47:40|1070.8|1070.2|1070.4|1070|1071|1070.8|1070.4|1070|0
1631090870000|2021-09-08 08:47:50|1070.2|1069.8|1071|1070.6|1071.2|1071|1070.2|1069.8|0
1631090880000|2021-09-08 08:48:00|1071.2|1070.8|1071.4|1071|1071.4|1071.2|1070.8|1070.6|0
1631090890000|2021-09-08 08:48:10|1071.6|1070.8|1071.8|1071.4|1071.8|1071.6|1071.6|1070.8|0
1631090900000|2021-09-08 08:48:20|1071.6|1071.6|1071.6|1071.2|1071.6|1071.6|1071.6|1071.2|0
1631090910000|2021-09-08 08:48:30|1071.4|1070.6|1070.8|1070.4|1071.4|1070.6|1070.4|1070|0
1631090920000|2021-09-08 08:48:40|1070.6|1070.2|1071.2|1070.8|1071.2|1071|1070.6|1070.2|0
1631090930000|2021-09-08 08:48:50|1071.4|1071|1070.8|1070.4|1071.4|1071|1070.8|1070.4|0
1631090940000|2021-09-08 08:49:00|1071|1070.6|1070.8|1070.6|1071|1070.6|1070.8|1070.4|0
1631090950000|2021-09-08 08:49:10|1071|1070.4|1071|1070.6|1071|1070.8|1071|1070.4|0
1631090960000|2021-09-08 08:49:20|1070.8|1070.4|1070.6|1070|1070.8|1070.4|1070.2|1070|0
1631090970000|2021-09-08 08:49:30|1070.4|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1631090980000|2021-09-08 08:49:40|1070.8|1070|1070.4|1070|1070.8|1070|1070.2|1070|0
1631090990000|2021-09-08 08:49:50|1070.6|1070.2|1070.4|1070|1070.8|1070.2|1070.4|1070|0
1631091000000|2021-09-08 08:50:00|1070.6|1069.8|1070.4|1070|1070.6|1070|1070|1069.8|0
1631091010000|2021-09-08 08:50:10|1070.6|1070.2|1070.6|1070|1070.6|1070.2|1070.4|1070|0
1631091020000|2021-09-08 08:50:20|1070.4|1070.2|1070.6|1070.2|1070.8|1070.4|1070.4|1070|0
1631091030000|2021-09-08 08:50:30|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070|0
1631091040000|2021-09-08 08:50:40|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070|0
1631091050000|2021-09-08 08:50:50|1070.4|1070|1070.8|1070.2|1070.8|1070.2|1070.4|1070|0
1631091060000|2021-09-08 08:51:00|1070.6|1070|1070.6|1070|1070.8|1070.4|1070.4|1070|0
1631091070000|2021-09-08 08:51:10|1070.4|1070.2|1070.8|1070.4|1070.8|1070.4|1070.2|1070|0
1631091080000|2021-09-08 08:51:20|1070.6|1070.2|1070.6|1070.2|1070.8|1070.6|1070.4|1070.2|0
1631091090000|2021-09-08 08:51:30|1070.4|1070.4|1070.6|1070|1070.8|1070.4|1070.2|1070|0
1631091100000|2021-09-08 08:51:40|1070.4|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1631091110000|2021-09-08 08:51:50|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.2|1070|0
1631091120000|2021-09-08 08:52:00|1070.4|1070|1070.8|1070.6|1070.8|1070.6|1070.4|1070|0
1631091130000|2021-09-08 08:52:10|1070.6|1070.4|1070.6|1070.2|1070.8|1070.6|1070.6|1070.2|0
1631091140000|2021-09-08 08:52:20|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|0
1631091150000|2021-09-08 08:52:30|1070.4|1070|1069.6|1069.4|1070.6|1070|1069.6|1069.4|0
1631091170000|2021-09-08 08:52:50|1069.4|1069.2|1069.4|1069|1069.4|1069.2|1069.4|1069|0
1631091180000|2021-09-08 08:53:00|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|0
1631091190000|2021-09-08 08:53:10|1069.2|1068.8|1069.2|1068.8|1069.4|1069.2|1069|1068.6|0
1631091200000|2021-09-08 08:53:20|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|0
1631091210000|2021-09-08 08:53:30|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1631091220000|2021-09-08 08:53:40|1069|1069|1069.2|1068.8|1069.2|1069|1069|1068.8|0
1631091230000|2021-09-08 08:53:50|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.4|1068.8|0
1631091240000|2021-09-08 08:54:00|1069.2||1069.4||1069.4||1069.2||0
1631091250000|2021-09-08 08:54:10|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|0
1631091270000|2021-09-08 08:54:30|1069.4||1069.6||1069.6||1069.4||0
1631091280000|2021-09-08 08:54:40|1069.4|1069|1069.6|1069.2|1069.6|1069.4|1069.4|1069|0
1631091290000|2021-09-08 08:54:50|1069.8|1069.4|1070|1069.4|1070|1069.6|1069.8|1069.4|0
1631091300000|2021-09-08 08:55:00|1069.8|1069.6|1069.8|1069.6|1070|1069.6|1069.8|1069.4|0
1631091310000|2021-09-08 08:55:10|1069.6|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.4|0
1631091330000|2021-09-08 08:55:30|1069.6|1069.6|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|0
1631091340000|2021-09-08 08:55:40|1069.6|1069.6|1069.6|1069.2|1069.6|1069.6|1069.4|1069|0
1631091350000|2021-09-08 08:55:50||1069.4||1069.2||1069.4||1069.2|0
1631091360000|2021-09-08 08:56:00|1069.8|1069.4|1070|1069.6|1070|1069.8|1069.8|1069.4|0
1631091370000|2021-09-08 08:56:10|1069.8|1069.8|1070|1069.6|1070|1069.8|1069.8|1069.6|0
1631091380000|2021-09-08 08:56:20||1069.8||1069.6||1069.8||1069.6|0
1631091390000|2021-09-08 08:56:30|1069.8|1069.8|1070|1069.6|1070|1069.8|1069.4|1069|0
1631091400000|2021-09-08 08:56:40|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|0
1631091410000|2021-09-08 08:56:50|1069.6|1069.2|1069.8|1069.4|1070|1069.6|1069.6|1069.2|0
1631091420000|2021-09-08 08:57:00|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069.2|0
1631091430000|2021-09-08 08:57:10||1069.4||1069.4||1069.6||1069.4|0
1631091440000|2021-09-08 08:57:20|1069.6|1069.2|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|0
1631091450000|2021-09-08 08:57:30|1069.4|1068.6|1069.4|1069|1069.4|1069.2|1069.4|1068.6|0
1631091460000|2021-09-08 08:57:40|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|0
1631091470000|2021-09-08 08:57:50|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1631091480000|2021-09-08 08:58:00||1068.8||1068.6||1068.8||1068.6|0
1631091490000|2021-09-08 08:58:10||1068.4||1068.6||1068.6||1068.4|0
1631091500000|2021-09-08 08:58:20||1068.8||1068.8||1068.8||1068.8|0
1631091510000|2021-09-08 08:58:30||1068.6||1068.6||1068.8||1068.6|0
1631091520000|2021-09-08 08:58:40|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069.2|1068.8|0
1631091550000|2021-09-08 08:59:10|1069||1069.2||1069.2||1069||0
1631091560000|2021-09-08 08:59:20||1069||1068.8||1069||1068.8|0
1631091570000|2021-09-08 08:59:30|1069|1068.6|1069|1068.6|1069.2|1068.8|1068.8|1068.6|0
1631091580000|2021-09-08 08:59:40|1068.8|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|0
1631091600000|2021-09-08 09:00:00|1068.8|1068.4|1068|1067.6|1069|1068.6|1068|1067.6|0
1631091610000|2021-09-08 09:00:10|1067.8|1067.8|1068|1067.6|1068.2|1067.8|1067.8|1067.4|0
1631091620000|2021-09-08 09:00:20|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.6|0
1631091630000|2021-09-08 09:00:30|1068||1068.2||1068.2||1068||0
1631091640000|2021-09-08 09:00:40||1068||1068||1068||1068|0
1631091650000|2021-09-08 09:00:50|1068.4|1068.2|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|0
1631091660000|2021-09-08 09:01:00|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1631091670000|2021-09-08 09:01:10|1068.8|1068.8|1069|1068.6|1069.2|1069|1068.8|1068.6|0
1631091680000|2021-09-08 09:01:20|1069.2|1068.8|1069|1068.8|1069.2|1069|1069|1068.6|0
1631091690000|2021-09-08 09:01:30||1068.6||1068.8||1068.8||1068.6|0
1631091700000|2021-09-08 09:01:40|1068.8|1068.6|1068.8|1068.4|1069|1068.6|1068.6|1068.2|0
1631091720000|2021-09-08 09:02:00|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|0
1631091730000|2021-09-08 09:02:10|1069|1069|1069.2|1068.8|1069.2|1069|1069|1068.8|0
1631091740000|2021-09-08 09:02:20|1069|1069|1069.6|1069.2|1069.6|1069.2|1069|1069|0
1631091760000|2021-09-08 09:02:40||1069.4||1069.4||1069.4||1069.2|0
1631091780000|2021-09-08 09:03:00|1069.8|1069.6|1069.6|1069.4|1070|1069.6|1069.4|1069.2|0
1631091790000|2021-09-08 09:03:10|1069.8|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.4|0
1631091800000|2021-09-08 09:03:20|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|0
1631091810000|2021-09-08 09:03:30|1069.2|1068.8|1068.8|1068.4|1069.4|1068.8|1068.8|1068.4|0
1631091820000|2021-09-08 09:03:40|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1631091830000|2021-09-08 09:03:50|1069|1068.6|1069|1068.8|1069.2|1068.8|1068.8|1068.4|0
1631091850000|2021-09-08 09:04:10|1069.2|1068.6|1069.2|1068.8|1069.2|1068.8|1069.2|1068.6|0
1631091860000|2021-09-08 09:04:20|1069.4|1069|1069.2|1068.6|1069.4|1069|1069.2|1068.6|0
1631091870000|2021-09-08 09:04:30||1068.8||1068.8||1068.8||1068.8|0
1631091880000|2021-09-08 09:04:40|1069||1069.2||1069.2||1069||0
1631091890000|2021-09-08 09:04:50|1069|1069|1069.2|1069|1069.2|1069|1069|1069|0
1631091900000|2021-09-08 09:05:00|1069.4|1069.2|1069.2|1069|1069.6|1069.2|1069.2|1068.8|0
1631091910000|2021-09-08 09:05:10|1069|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.8|0
1631091930000|2021-09-08 09:05:30|1069.2|1069|1069.2|1069|1069.2|1069|1069.2|1068.8|0
1631091940000|2021-09-08 09:05:40||1068.8||1068.8||1069||1068.8|0
1631091950000|2021-09-08 09:05:50||1069||1068.8||1069||1068.8|0
1631091960000|2021-09-08 09:06:00|1069|1069|1069.2|1069|1069.6|1069|1069|1068.8|0
1631091970000|2021-09-08 09:06:10|1069.4|1069.2|1069.6|1069.2|1069.6|1069.2|1069.2|1069|0
1631091980000|2021-09-08 09:06:20|1069.4|1069|1069.8|1069.4|1069.8|1069.4|1069.4|1069|0
1631091990000|2021-09-08 09:06:30||1069.6||1069.4||1069.6||1069.4|0
1631092000000|2021-09-08 09:06:40|1070|1069.6|1070|1069.8|1070.2|1069.8|1070|1069.6|0
1631092010000|2021-09-08 09:06:50|1069.8|1069.6|1069.8|1069.6|1070|1069.6|1069.8|1069.6|0
1631092030000|2021-09-08 09:07:10|1069.6|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.2|0
1631092040000|2021-09-08 09:07:20|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1631092070000|2021-09-08 09:07:50|1069.8|1069.4|1070.4|1069.8|1070.4|1070.2|1069.8|1069.4|0
1631092080000|2021-09-08 09:08:00|1070.2|1070|1070.2|1070|1070.4|1070.2|1070.2|1070|0
1631092090000|2021-09-08 09:08:10|1070.4|1070.2|1070.6|1070.2|1070.8|1070.4|1070.2|1070|0
1631092100000|2021-09-08 09:08:20|1070.4|1070|1070.4|1070|1070.6|1070|1070.4|1070|0
1631092110000|2021-09-08 09:08:30|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070.2|0
1631092120000|2021-09-08 09:08:40|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1631092130000|2021-09-08 09:08:50|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.6|0
1631092140000|2021-09-08 09:09:00|1070||1070.2||1070.2||1070||0
1631092150000|2021-09-08 09:09:10||1070||1069.8||1070||1069.8|0
1631092160000|2021-09-08 09:09:20|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1631092170000|2021-09-08 09:09:30|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1631092180000|2021-09-08 09:09:40|1070.6|1070.2|1070.4|1070|1070.8|1070.4|1070.4|1070|0
1631092190000|2021-09-08 09:09:50|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1631092210000|2021-09-08 09:10:10|1070.2|1069.8|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|0
1631092230000|2021-09-08 09:10:30|1069.6|1069.2|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1631092240000|2021-09-08 09:10:40|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1631092250000|2021-09-08 09:10:50|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|0
1631092260000|2021-09-08 09:11:00|1069.4|1069.4|1070|1069.6|1070|1069.6|1069.4|1069.4|0
1631092270000|2021-09-08 09:11:10|1069.8|1069.4|1070|1069.6|1070|1069.8|1069.6|1069.4|0
1631092280000|2021-09-08 09:11:20||1069.8||1069.6||1069.8||1069.4|0
1631092290000|2021-09-08 09:11:30|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.8|1069.4|0
1631092300000|2021-09-08 09:11:40|1070|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.4|0
1631092310000|2021-09-08 09:11:50|1069.8||1069.8||1069.8||1069.8||0
1631092320000|2021-09-08 09:12:00|1070|1069.8|1070|1069.8|1070|1069.8|1070|1069.6|0
1631092330000|2021-09-08 09:12:10|1069.8|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.6|0
1631092340000|2021-09-08 09:12:20||1069.8||1069.6||1069.8||1069.6|0
1631092350000|2021-09-08 09:12:30||1069.8||1069.6||1069.8||1069.6|0
1631092360000|2021-09-08 09:12:40||1069.8||1069.6||1069.8||1069.6|0
1631092370000|2021-09-08 09:12:50|1069.8|1069.4|1069.8|1069.6|1070|1069.6|1069.6|1069.2|0
1631092380000|2021-09-08 09:13:00|1070||1069.8||1070||1069.8||0
1631092390000|2021-09-08 09:13:10|1070||1069.8||1070||1069.8||0
1631092400000|2021-09-08 09:13:20|1070|1069.8|1070|1069.6|1070.2|1070|1069.8|1069.6|0
1631092410000|2021-09-08 09:13:30|1069.8||1069.8||1069.8||1069.8||0
1631092430000|2021-09-08 09:13:50|1070|1069.8|1070|1069.8|1070.2|1069.8|1070|1069.6|0
1631092440000|2021-09-08 09:14:00|1070.2|1070|1070.2|1070|1070.2|1070|1070.2|1070|0
1631092450000|2021-09-08 09:14:10|1070|1069.8|1070.2|1069.8|1070.2|1070|1070|1069.8|0
1631092460000|2021-09-08 09:14:20||1070||1069.8||1070||1069.8|0
1631092480000|2021-09-08 09:14:40||1070||1070||1070||1069.8|0
1631092490000|2021-09-08 09:14:50|1070.4|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070.2|0
1631092510000|2021-09-08 09:15:10|1070.4|1070|1070|1069.8|1070.4|1070|1070|1069.8|0
1631092520000|2021-09-08 09:15:20|1070.2|1069.6|1069.8|1069.6|1070.2|1069.6|1069.8|1069.6|0
1631092530000|2021-09-08 09:15:30|1069.6|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1631092540000|2021-09-08 09:15:40|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1631092550000|2021-09-08 09:15:50||1069.4||1069.2||1069.4||1069.2|0
1631092560000|2021-09-08 09:16:00||1069.4||1069.2||1069.4||1069.2|0
1631092570000|2021-09-08 09:16:10||1069.4||1069.2||1069.4||1069.2|0
1631092580000|2021-09-08 09:16:20||1069.4||1069.4||1069.4||1069.4|0
1631092590000|2021-09-08 09:16:30|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1631092600000|2021-09-08 09:16:40|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|0
1631092610000|2021-09-08 09:16:50|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|0
1631092630000|2021-09-08 09:17:10|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|0
1631092640000|2021-09-08 09:17:20|1069.4|1069|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|0
1631092650000|2021-09-08 09:17:30||1068.6||1068.6||1068.6||1068.6|0
1631092660000|2021-09-08 09:17:40||1068.8||1068.8||1068.8||1068.8|0
1631092670000|2021-09-08 09:17:50|1069|1068.6|1069|1068.6|1069|1068.6|1068.6|1068.4|0
1631092680000|2021-09-08 09:18:00||1068.8||1068.6||1068.8||1068.6|0
1631092690000|2021-09-08 09:18:10|1069.2|1068.8|1069|1068.6|1069.4|1069|1069|1068.6|0
1631092700000|2021-09-08 09:18:20|1068.8|1068.8|1069.2|1068.8|1069.2|1068.8|1068.8|1068.8|0
1631092710000|2021-09-08 09:18:30|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|0
1631092720000|2021-09-08 09:18:40|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|0
1631092730000|2021-09-08 09:18:50|1069|1068.6|1069|1068.8|1069|1068.8|1068.8|1068.6|0
1631092770000|2021-09-08 09:19:30|1069.2|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|0
1631092780000|2021-09-08 09:19:40|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1631092800000|2021-09-08 09:20:00|1069.4|1069|1069.6|1069.2|1069.6|1069.4|1069.4|1069|0
1631092810000|2021-09-08 09:20:10|1069.4||1069.4||1069.6||1069.4||0
1631092820000|2021-09-08 09:20:20|1069.6|1069.4|1068.8|1068.4|1069.6|1069.4|1068.8|1068.4|0
1631092830000|2021-09-08 09:20:30|1068.6|1068.6|1068.6|1068.4|1068.6|1068.6|1068.6|1068.2|0
1631092840000|2021-09-08 09:20:40|1068.8|1068.6|1068.8|1068.4|1068.8|1068.6|1068.8|1068.4|0
1631092850000|2021-09-08 09:20:50|1069|1068.6|1069.2|1068.8|1069.2|1069|1069|1068.6|0
1631092860000|2021-09-08 09:21:00|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.4|0
1631092870000|2021-09-08 09:21:10||1068.4||1068.6||1068.6||1068.4|0
1631092880000|2021-09-08 09:21:20|1069.2|1068.8|1069.2|1068.8|1069.4|1069|1069.2|1068.8|0
1631092890000|2021-09-08 09:21:30|1069.4|1069|1069.2|1069|1069.6|1069.2|1069.2|1068.8|0
1631092900000|2021-09-08 09:21:40|1069.4|1069.2|1069.6|1069.2|1069.6|1069.4|1069.4|1069.2|0
1631092910000|2021-09-08 09:21:50||1069.4||1069.2||1069.4||1069.2|0
1631092920000|2021-09-08 09:22:00|1069.4|1069.4|1069.6|1069.4|1069.6|1069.4|1069.4|1069.4|0
1631092930000|2021-09-08 09:22:10||1069.2||1069.4||1069.4||1069.2|0
1631092950000|2021-09-08 09:22:30|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|0
1631092970000|2021-09-08 09:22:50|1070.2|1069.8|1070.4|1070|1070.8|1070.6|1070.2|1069.6|0
1631092980000|2021-09-08 09:23:00|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070.2|0
1631092990000|2021-09-08 09:23:10|1070.4|1070.4|1070.6|1070.2|1070.6|1070.4|1070.4|1070.2|0
1631093000000|2021-09-08 09:23:20|1070.4|1070.4|1070.4|1070.2|1070.8|1070.4|1070.4|1070.2|0
1631093040000|2021-09-08 09:24:00|1070.2|1070|1070.6|1070.2|1070.8|1070.4|1070.2|1070|0
1631093050000|2021-09-08 09:24:10|1070.8|1070|1070.4|1070|1070.8|1070.2|1070.2|1070|0
1631093060000|2021-09-08 09:24:20|1070.6|1070.2|1070.6|1070.2|1070.8|1070.4|1070.6|1070|0
1631093070000|2021-09-08 09:24:30|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|0
1631093080000|2021-09-08 09:24:40|1070.8|1070.4|1070.8|1070.6|1070.8|1070.6|1070.8|1070.4|0
1631093100000|2021-09-08 09:25:00|1071|1070.8|1071|1070.6|1071.4|1071|1071|1070.6|0
1631093110000|2021-09-08 09:25:10|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|0
1631093120000|2021-09-08 09:25:20|1071.4|1071|1071.4|1071|1071.4|1071|1071|1070.8|0
1631093140000|2021-09-08 09:25:40|1071.6|1071.2|1071.8|1071.6|1072|1071.6|1071.6|1071.2|0
1631093150000|2021-09-08 09:25:50|1072||1072||1072||1071.8||0
1631093160000|2021-09-08 09:26:00|1071.8|1071.4|1071.8|1071.4|1072|1071.4|1071.6|1071.4|0
1631093170000|2021-09-08 09:26:10|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1631093180000|2021-09-08 09:26:20|1071.8|1071.4|1071.4|1071|1071.8|1071.4|1071.4|1071|0
1631093190000|2021-09-08 09:26:30|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|0
1631093200000|2021-09-08 09:26:40|1071.6|1070.8|1071.2|1070.8|1071.6|1071|1071.2|1070.8|0
1631093220000|2021-09-08 09:27:00|1071.4|1071|1071.4|1071|1071.4|1071.2|1071.4|1071|0
1631093230000|2021-09-08 09:27:10|1071.6|1071.2|1071.6|1071.4|1071.8|1071.4|1071.6|1071.2|0
1631093240000|2021-09-08 09:27:20|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071.2|0
1631093250000|2021-09-08 09:27:30|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631093260000|2021-09-08 09:27:40|1071.8|1071.4|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|0
1631093270000|2021-09-08 09:27:50||1071.6||1071.4||1071.6||1071.4|0
1631093280000|2021-09-08 09:28:00|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1631093290000|2021-09-08 09:28:10|1072|1071.6|1072.2|1071.8|1072.2|1072|1072|1071.4|0
1631093300000|2021-09-08 09:28:20|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1631093310000|2021-09-08 09:28:30|1072|1071.6|1072|1071.8|1072.4|1072|1072|1071.6|0
1631093330000|2021-09-08 09:28:50|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1072|0
1631093340000|2021-09-08 09:29:00|1072.2||1072.4||1072.4||1072.2||0
1631093350000|2021-09-08 09:29:10|1072.6|1072.2|1072.6|1072.4|1072.6|1072.4|1072.6|1072.2|0
1631093360000|2021-09-08 09:29:20|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.4|0
1631093370000|2021-09-08 09:29:30|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|0
1631093380000|2021-09-08 09:29:40|1073|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.6|0
1631093390000|2021-09-08 09:29:50|1073||1073||1073||1072.8||0
1631093400000|2021-09-08 09:30:00|1072.8|1072.8|1072.8|1072.6|1073|1072.8|1072.8|1072.6|0
1631093410000|2021-09-08 09:30:10|1073|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|0
1631093420000|2021-09-08 09:30:20|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1073|1072.6|0
1631093430000|2021-09-08 09:30:30||1073||1073||1073||1072.8|0
1631093440000|2021-09-08 09:30:40|1073.4|1072.8|1073.8|1073.4|1073.8|1073.4|1073.2|1072.8|0
1631093450000|2021-09-08 09:30:50|1073.6|1073.2|1073.6|1073.4|1073.8|1073.4|1073.6|1073.2|0
1631093460000|2021-09-08 09:31:00|1073.8|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.6|0
1631093470000|2021-09-08 09:31:10|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1631093480000|2021-09-08 09:31:20|1074.2|1074.2|1074.2|1074|1074.4|1074.2|1074.2|1074|0
1631093490000|2021-09-08 09:31:30|1074.4|1073.8|1074.8|1074.2|1074.8|1074.2|1074.2|1073.8|0
1631093500000|2021-09-08 09:31:40|1075|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.4|0
1631093510000|2021-09-08 09:31:50|1074.6|1074.6|1074.4|1074|1074.8|1074.6|1074.2|1074|0
1631093520000|2021-09-08 09:32:00||1074.2||1074.2||1074.2||1074|0
1631093530000|2021-09-08 09:32:10||1074||1074.2||1074.2||1074|0
1631093540000|2021-09-08 09:32:20|1074.2|1074|1074.4|1074|1074.4|1074.2|1074.2|1074|0
1631093550000|2021-09-08 09:32:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|0
1631093560000|2021-09-08 09:32:40|1074.4|1074.4|1074.6|1074.2|1074.6|1074.4|1074.4|1074|0
1631093570000|2021-09-08 09:32:50|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.2|0
1631093580000|2021-09-08 09:33:00||1074.8||1074.8||1074.8||1074.8|0
1631093590000|2021-09-08 09:33:10||1074.6||1074.8||1074.8||1074.6|0
1631093600000|2021-09-08 09:33:20||1074.6||1074.8||1074.8||1074.6|0
1631093610000|2021-09-08 09:33:30|1075.2|1074.6|1075|1074.8|1075.2|1075|1075|1074.6|0
1631093620000|2021-09-08 09:33:40|1075.2|1075|1075|1074.8|1075.6|1075.2|1075|1074.8|0
1631093630000|2021-09-08 09:33:50|1075.2|1075|1075|1074.8|1075.4|1075|1075|1074.8|0
1631093640000|2021-09-08 09:34:00|1075.2|1075|1075|1074.8|1075.2|1075|1075|1074.8|0
1631093680000|2021-09-08 09:34:40|1075.2|1075|1075|1074.6|1075.2|1075|1074.8|1074.4|0
1631093690000|2021-09-08 09:34:50|1074.8||1075||1075||1074.8||0
1631093700000|2021-09-08 09:35:00|1075.2|1074.8|1075|1074.8|1075.2|1075|1075|1074.6|0
1631093740000|2021-09-08 09:35:40|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|0
1631093750000|2021-09-08 09:35:50|1075||1074.8||1075||1074.8||0
1631093760000|2021-09-08 09:36:00|1074.6|1074.4|1075|1074.6|1075|1074.8|1074.6|1074.2|0
1631093770000|2021-09-08 09:36:10|1075.2|1074.8|1075|1074.8|1075.2|1075|1075|1074.6|0
1631093790000|2021-09-08 09:36:30||1074.6||1074.8||1074.8||1074.6|0
1631093800000|2021-09-08 09:36:40|1074.8|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.6|0
1631093810000|2021-09-08 09:36:50|1074.8|1074.4|1074.8|1074.6|1075|1074.6|1074.8|1074.4|0
1631093820000|2021-09-08 09:37:00|1075|1074.4|1075|1074.6|1075|1074.6|1075|1074.4|0
1631093830000|2021-09-08 09:37:10|1074.8||1074.8||1074.8||1074.8||0
1631093840000|2021-09-08 09:37:20|1075|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.4|0
1631093850000|2021-09-08 09:37:30|1075|1074.6|1075|1074.8|1075|1074.8|1074.8|1074.6|0
1631093860000|2021-09-08 09:37:40|1074.8|1074.6|1075|1074.8|1075|1074.8|1074.8|1074.6|0
1631093870000|2021-09-08 09:37:50|1075.2|1075|1075|1074.8|1075.4|1075|1075|1074.8|0
1631093880000|2021-09-08 09:38:00|1075.2|1075|1075.8|1075.4|1075.8|1075.6|1075|1074.8|0
1631093890000|2021-09-08 09:38:10|1076|1075.6|1076|1075.6|1076.2|1076|1075.6|1075.2|0
1631093900000|2021-09-08 09:38:20|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1631093910000|2021-09-08 09:38:30|1076.6|1076.2|1076.4|1076|1076.8|1076.4|1076.2|1076|0
1631093920000|2021-09-08 09:38:40|1076.2|1076.2|1076.6|1076.2|1076.6|1076.4|1076.2|1076.2|0
1631093960000|2021-09-08 09:39:20|1076.4|1076|1076|1075.6|1076.4|1076.2|1076|1075.6|0
1631093970000|2021-09-08 09:39:30|1075.6|1075.4|1075.6|1075.4|1075.8|1075.6|1075.6|1075.4|0
1631093980000|2021-09-08 09:39:40|1075.4|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075|0
1631093990000|2021-09-08 09:39:50|1075.8|1075|1075.4|1074.8|1075.8|1075|1075.2|1074.8|0
1631094000000|2021-09-08 09:40:00|1075.2|1075|1075.2|1075|1075.4|1075.2|1075|1074.8|0
1631094010000|2021-09-08 09:40:10|1075.4|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075|0
1631094020000|2021-09-08 09:40:20|1075.4|1075|1075.6|1075.2|1075.8|1075.4|1075.4|1075|0
1631094030000|2021-09-08 09:40:30|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|0
1631094040000|2021-09-08 09:40:40|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|0
1631094050000|2021-09-08 09:40:50|1075.4|1075|1075.4|1074.8|1075.4|1075|1075.2|1074.8|0
1631094060000|2021-09-08 09:41:00|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1074.8|0
1631094070000|2021-09-08 09:41:10|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|0
1631094080000|2021-09-08 09:41:20|1075.6|1075|1075.6|1075|1075.6|1075.2|1075.4|1075|0
1631094090000|2021-09-08 09:41:30|1075.4|1075.2|1075.6|1075|1075.6|1075.2|1075.2|1075|0
1631094100000|2021-09-08 09:41:40|1075.8|1075.2|1076|1075.4|1076|1075.6|1075.6|1075.2|0
1631094110000|2021-09-08 09:41:50|1075.8|1075.2|1076|1075.6|1076|1075.6|1075.6|1075.2|0
1631094120000|2021-09-08 09:42:00|1076.2|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.8|0
1631094130000|2021-09-08 09:42:10|1076.2||1076||1076.2||1076||0
1631094150000|2021-09-08 09:42:30|1075.8|1075.6|1075.8|1075.6|1075.8|1075.6|1075.8|1075.4|0
1631094160000|2021-09-08 09:42:40|1076|1075.8|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|0
1631094170000|2021-09-08 09:42:50||1075.6||1075.4||1075.6||1075.4|0
1631094180000|2021-09-08 09:43:00||1075.6||1075.4||1075.6||1075.4|0
1631094190000|2021-09-08 09:43:10||1075.6||1075.4||1075.6||1075.4|0
1631094200000|2021-09-08 09:43:20||1075.6||1075.6||1075.6||1075.4|0
1631094210000|2021-09-08 09:43:30||1075.4||1075.6||1075.6||1075.4|0
1631094220000|2021-09-08 09:43:40|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1631094230000|2021-09-08 09:43:50|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1631094240000|2021-09-08 09:44:00||1075.8||1075.8||1076||1075.8|0
1631094250000|2021-09-08 09:44:10|1076.2|1075.6|1076.2|1075.6|1076.4|1075.6|1076|1075.6|0
1631094260000|2021-09-08 09:44:20|1076|1075.8|1076.4|1076|1076.4|1076|1076|1075.6|0
1631094270000|2021-09-08 09:44:30|1076.6|1076.2|1076.6|1076.2|1076.6|1076.4|1076.6|1076|0
1631094280000|2021-09-08 09:44:40|1076.4|1076|1076.4|1076|1076.4|1076.2|1076.4|1076|0
1631094290000|2021-09-08 09:44:50|1076.6|1076.2|1076.6|1076|1076.6|1076.4|1076.4|1076|0
1631094300000|2021-09-08 09:45:00|1076.8|1076.2|1076.6|1076.2|1076.8|1076.4|1076.6|1076|0
1631094310000|2021-09-08 09:45:10||1076.4||1076.4||1076.4||1076.4|0
1631094320000|2021-09-08 09:45:20|1076.8|1076.2|1076.4|1076.2|1076.8|1076.4|1076.4|1076.2|0
1631094330000|2021-09-08 09:45:30|1076.6||1076.6||1076.6||1076.6||0
1631094340000|2021-09-08 09:45:40|1076.4|1076|1076.4|1076|1076.4|1076.2|1076.4|1076|0
1631094350000|2021-09-08 09:45:50|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.6|1075.4|0
1631094360000|2021-09-08 09:46:00|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1631094370000|2021-09-08 09:46:10|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1631094380000|2021-09-08 09:46:20|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1631094390000|2021-09-08 09:46:30|1076|1075.6|1076|1075.4|1076|1075.6|1075.8|1075.4|0
1631094400000|2021-09-08 09:46:40|1075.8||1076||1076||1075.8||0
1631094410000|2021-09-08 09:46:50|1075.8|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1631094420000|2021-09-08 09:47:00|1076|1075.6|1076.4|1075.8|1076.4|1076|1076|1075.6|0
1631094430000|2021-09-08 09:47:10|1076.2||1076.4||1076.4||1076.2||0
1631094440000|2021-09-08 09:47:20|1076.2|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|0
1631094450000|2021-09-08 09:47:30|1076.4|1076|1076.2|1076|1076.4|1076|1076.2|1075.8|0
1631094460000|2021-09-08 09:47:40|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|1076.2|1076.2|0
1631094470000|2021-09-08 09:47:50|1076.2|1076|1076.4|1076|1076.4|1076.2|1076.2|1076|0
1631094480000|2021-09-08 09:48:00|1076.2|1075.8|1076.2|1076|1076.4|1076|1076.2|1075.8|0
1631094490000|2021-09-08 09:48:10|1076.4||1076.4||1076.4||1076.2||0
1631094500000|2021-09-08 09:48:20|1076.6|1076.2|1076.6|1076.4|1076.8|1076.4|1076.6|1076.2|0
1631094510000|2021-09-08 09:48:30|1076.8|1076.2|1076.6|1076.2|1076.8|1076.2|1076.4|1076.2|0
1631094520000|2021-09-08 09:48:40|1076.4|1076.4|1076.6|1076.2|1076.6|1076.4|1076.4|1076.2|0
1631094530000|2021-09-08 09:48:50|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.2|0
1631094550000|2021-09-08 09:49:10|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|0
1631094570000|2021-09-08 09:49:30|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1631094580000|2021-09-08 09:49:40|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1631094600000|2021-09-08 09:50:00|1077|1076.6|1077.2|1076.6|1077.4|1077|1076.8|1076.6|0
1631094610000|2021-09-08 09:50:10|1077.4|1076.8|1077.4|1077.2|1077.4|1077.2|1077.2|1076.8|0
1631094620000|2021-09-08 09:50:20|1077.2|1077|1077.2|1076.8|1077.4|1077.2|1077.2|1076.8|0
1631094630000|2021-09-08 09:50:30|1077.4|1077|1077.2|1077|1077.4|1077.2|1077.2|1076.8|0
1631094640000|2021-09-08 09:50:40||1076.8||1076.8||1076.8||1076.8|0
1631094660000|2021-09-08 09:51:00|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1631094670000|2021-09-08 09:51:10|1077.2|1076.8|1077.2|1076.8|1077.4|1076.8|1077.2|1076.8|0
1631094680000|2021-09-08 09:51:20|1077.4|1077|1077.8|1077.4|1077.8|1077.4|1077.2|1077|0
1631094690000|2021-09-08 09:51:30|1077.6|1077.6|1077.4|1077|1077.8|1077.6|1077.4|1077|0
1631094700000|2021-09-08 09:51:40|1077.2|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.6|0
1631094710000|2021-09-08 09:51:50|1077.2||1077.2||1077.2||1077||0
1631094720000|2021-09-08 09:52:00|1077|1076.6|1076.8|1076.4|1077.2|1076.6|1076.6|1076.4|0
1631094750000|2021-09-08 09:52:30|1076.6|1076.2|1077|1076.4|1077|1076.4|1076.6|1076.2|0
1631094760000|2021-09-08 09:52:40||1076.6||1076.8||1076.8||1076.4|0
1631094770000|2021-09-08 09:52:50|1077.4|1076.6|1077.6|1077.2|1077.6|1077.4|1077.2|1076.6|0
1631094780000|2021-09-08 09:53:00|1077.4|1077|1077.8|1077.4|1077.8|1077.4|1077.4|1077|0
1631094790000|2021-09-08 09:53:10|1078|1077.6|1078|1077.4|1078|1077.8|1078|1077.4|0
1631094800000|2021-09-08 09:53:20|1077.8|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1631094810000|2021-09-08 09:53:30||1077.2||1077.4||1077.4||1077.2|0
1631094820000|2021-09-08 09:53:40|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|0
1631094830000|2021-09-08 09:53:50|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|0
1631094840000|2021-09-08 09:54:00|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|0
1631094850000|2021-09-08 09:54:10|1078||1077.8||1078||1077.8||0
1631094860000|2021-09-08 09:54:20|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1631094870000|2021-09-08 09:54:30|1078.4|1078.2|1078.2|1077.8|1078.4|1078.2|1078.2|1077.8|0
1631094880000|2021-09-08 09:54:40|1078|1078|1078.4|1078|1078.4|1078|1078|1077.8|0
1631094890000|2021-09-08 09:54:50|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078.4|1078.2|0
1631094900000|2021-09-08 09:55:00|1078.6|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.4|0
1631094910000|2021-09-08 09:55:10|1079|1078.6|1079|1078.6|1079|1078.8|1078.8|1078.4|0
1631094920000|2021-09-08 09:55:20|1079.2|1078.8|1079.8|1079.4|1080|1079.6|1079|1078.6|0
1631094930000|2021-09-08 09:55:30|1080|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.4|0
1631094940000|2021-09-08 09:55:40|1079.8|1079.8|1079.4|1079|1079.8|1079.8|1079.4|1079|0
1631094950000|2021-09-08 09:55:50|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.4|1079.2|0
1631094960000|2021-09-08 09:56:00|1080.2|1079.8|1081.4|1081|1081.6|1081|1080.2|1079.8|0
1631094970000|2021-09-08 09:56:10|1081.2|1080.8|1081.4|1081|1081.6|1081.2|1081.2|1080.8|0
1631094980000|2021-09-08 09:56:20|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1631094990000|2021-09-08 09:56:30|1080.8|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.6|0
1631095000000|2021-09-08 09:56:40|1080.8|1080.4|1080.2|1079.8|1081|1080.4|1080.2|1079.8|0
1631095020000|2021-09-08 09:57:00|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.4|1079|0
1631095030000|2021-09-08 09:57:10|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1631095040000|2021-09-08 09:57:20||1079||1079.2||1079.2||1079|0
1631095060000|2021-09-08 09:57:40|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|0
1631095070000|2021-09-08 09:57:50|1079.6|1079.2|1079.8|1079.4|1080.2|1079.8|1079.4|1079.2|0
1631095080000|2021-09-08 09:58:00|1080|1079.6|1079.8|1079.4|1080.2|1079.8|1079.6|1079.2|0
1631095090000|2021-09-08 09:58:10|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1631095100000|2021-09-08 09:58:20||1079.4||1079.6||1079.6||1079.4|0
1631095110000|2021-09-08 09:58:30||1079.8||1079.8||1079.8||1079.8|0
1631095120000|2021-09-08 09:58:40|1079.8|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|0
1631095130000|2021-09-08 09:58:50|1079.8|1079.6|1079.8|1079.2|1080|1079.8|1079.6|1079.2|0
1631095140000|2021-09-08 09:59:00||1079.4||1079.4||1079.4||1079.4|0
1631095150000|2021-09-08 09:59:10|1080|1079.6|1080.6|1080.2|1080.6|1080.4|1080|1079.6|0
1631095160000|2021-09-08 09:59:20|1080.8|1080.4|1081|1080.6|1081|1080.8|1080.8|1080.2|0
1631095170000|2021-09-08 09:59:30||1080.8||1080.8||1080.8||1080.8|0
1631095180000|2021-09-08 09:59:40|1080.8|1080.6|1081|1080.8|1081|1080.8|1080.8|1080.6|0
1631095190000|2021-09-08 09:59:50||1080.6||1080.8||1080.8||1080.6|0
1631095200000|2021-09-08 10:00:00|1081.2|1081|1081.4|1080.8|1081.4|1081.2|1081.2|1080.6|0
1631095210000|2021-09-08 10:00:10|1081.2|1081|1081.2|1080.8|1081.2|1081|1081|1080.6|0
1631095220000|2021-09-08 10:00:20|1081|1080.6|1081.6|1081.2|1081.8|1081.4|1081|1080.6|0
1631095230000|2021-09-08 10:00:30|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|0
1631095240000|2021-09-08 10:00:40|1082|1081.6|1081.8|1081.4|1082.2|1081.6|1081.6|1081.2|0
1631095250000|2021-09-08 10:00:50|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1631095260000|2021-09-08 10:01:00|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.4|1081.2|0
1631095270000|2021-09-08 10:01:10|1081|1080.8|1081.6|1081.4|1081.8|1081.4|1081|1080.8|0
1631095280000|2021-09-08 10:01:20|1081.4|1081.2|1081|1080.6|1081.4|1081.4|1081|1080.6|0
1631095290000|2021-09-08 10:01:30|1081.2|1080.4|1080.8|1080.2|1081.2|1080.4|1080.6|1080|0
1631095300000|2021-09-08 10:01:40|1081|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1631095320000|2021-09-08 10:02:00|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|0
1631095330000|2021-09-08 10:02:10|1081|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|0
1631095340000|2021-09-08 10:02:20|1081.2|1080.6|1080.8|1080.4|1081.2|1080.6|1080.8|1080.4|0
1631095350000|2021-09-08 10:02:30|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1631095360000|2021-09-08 10:02:40|1080.6|1080.2|1080.8|1080.2|1080.8|1080.2|1080.6|1080.2|0
1631095370000|2021-09-08 10:02:50|1080.6||1080.6||1080.6||1080.6||0
1631095380000|2021-09-08 10:03:00|1080.4|1080|1080.8|1080.4|1080.8|1080.4|1080.4|1080|0
1631095390000|2021-09-08 10:03:10|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1079.8|0
1631095400000|2021-09-08 10:03:20|1080.6|1080.2|1081|1080.4|1081.2|1080.8|1080.6|1080|0
1631095410000|2021-09-08 10:03:30|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1631095420000|2021-09-08 10:03:40|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.6|0
1631095430000|2021-09-08 10:03:50|1081|1080.6|1081|1080.4|1081.4|1080.8|1081|1080.4|0
1631095440000|2021-09-08 10:04:00|1080.8|1080.2|1080.4|1080|1080.8|1080.4|1080.4|1080|0
1631095450000|2021-09-08 10:04:10||1080.2||1080||1080.2||1080|0
1631095460000|2021-09-08 10:04:20|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.4|0
1631095470000|2021-09-08 10:04:30|1080|1080|1080.2|1079.8|1080.2|1080|1080|1079.6|0
1631095480000|2021-09-08 10:04:40|1080|1080|1080.4|1080|1080.4|1080|1080|1079.8|0
1631095490000|2021-09-08 10:04:50|1080|1079.6|1080.4|1080|1080.4|1080|1079.8|1079.4|0
1631095500000|2021-09-08 10:05:00|1080.2|1079.8|1080.6|1080.4|1080.8|1080.4|1080.2|1079.8|0
1631095510000|2021-09-08 10:05:10|1080.4|1080.2|1080.2|1079.8|1080.6|1080.4|1079.6|1079.4|0
1631095520000|2021-09-08 10:05:20|1080.4||1080.4||1080.4||1080.2||0
1631095530000|2021-09-08 10:05:30|1080.2|1079.6|1080|1079.6|1080.2|1079.6|1079.8|1079.6|0
1631095540000|2021-09-08 10:05:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1631095550000|2021-09-08 10:05:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1631095560000|2021-09-08 10:06:00|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080|0
1631095570000|2021-09-08 10:06:10|1080.8|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|0
1631095580000|2021-09-08 10:06:20|1080.6|1080|1080|1079.6|1080.8|1080.2|1079.8|1079.6|0
1631095590000|2021-09-08 10:06:30|1079.8||1080||1080||1079.8||0
1631095600000|2021-09-08 10:06:40|1079.8||1080||1080||1079.8||0
1631095610000|2021-09-08 10:06:50|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|0
1631095620000|2021-09-08 10:07:00|1080.2|1079.8|1080.6|1080|1080.6|1080.2|1080.2|1079.8|0
1631095630000|2021-09-08 10:07:10|1080.8|1080.2|1081|1080.6|1081|1080.6|1080.6|1080|0
1631095640000|2021-09-08 10:07:20|1081.2|1080.8|1080.8|1080.2|1081.2|1080.8|1080.6|1080.2|0
1631095650000|2021-09-08 10:07:30|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|0
1631095660000|2021-09-08 10:07:40|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1631095670000|2021-09-08 10:07:50|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|0
1631095680000|2021-09-08 10:08:00|1081.4|1081|1081.6|1081.2|1081.6|1081.4|1081|1080.8|0
1631095690000|2021-09-08 10:08:10|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|0
1631095700000|2021-09-08 10:08:20|1081.4||1081.6||1081.6||1081.4||0
1631095720000|2021-09-08 10:08:40|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|0
1631095730000|2021-09-08 10:08:50|1081.4|1081|1081.4|1080.8|1081.4|1081|1081|1080.6|0
1631095740000|2021-09-08 10:09:00|1081.6|1081|1081.4|1081|1081.6|1081|1081.4|1080.8|0
1631095750000|2021-09-08 10:09:10|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1631095760000|2021-09-08 10:09:20|1081.2|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|0
1631095790000|2021-09-08 10:09:50|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|0
1631095810000|2021-09-08 10:10:10|1080.8|1080.8|1080.6|1080.2|1080.8|1080.8|1080.4|1080|0
1631095820000|2021-09-08 10:10:20|1080.8|1080|1080.4|1080.2|1080.8|1080.2|1080.4|1080|0
1631095830000|2021-09-08 10:10:30|1080.6|1080|1080.2|1080|1080.6|1080.2|1080.2|1079.8|0
1631095840000|2021-09-08 10:10:40|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1631095860000|2021-09-08 10:11:00|1080.8|1080.4|1080.4|1080|1080.8|1080.4|1080.4|1080|0
1631095870000|2021-09-08 10:11:10|1080.6|1080.2|1080.8|1080.2|1080.8|1080.2|1080.6|1080.2|0
1631095880000|2021-09-08 10:11:20|1080.6|1080|1080.4|1080|1080.6|1080|1080.4|1079.8|0
1631095890000|2021-09-08 10:11:30|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1080|0
1631095900000|2021-09-08 10:11:40|1080.2|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|0
1631095910000|2021-09-08 10:11:50|1080|1079.8|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|0
1631095920000|2021-09-08 10:12:00|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.2|1079.8|0
1631095930000|2021-09-08 10:12:10|1080.6|1080.2|1080.8|1080.4|1081|1080.6|1080.6|1080.2|0
1631095940000|2021-09-08 10:12:20|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1631095950000|2021-09-08 10:12:30|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080|0
1631095970000|2021-09-08 10:12:50|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1631095980000|2021-09-08 10:13:00|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1631096000000|2021-09-08 10:13:20|1080.4|1080|1080.6|1080|1080.6|1080.2|1080.2|1079.8|0
1631096010000|2021-09-08 10:13:30||1080.2||1080.2||1080.2||1080.2|0
1631096020000|2021-09-08 10:13:40|1080.4|1080|1080.4|1080|1080.6|1080|1080.2|1080|0
1631096030000|2021-09-08 10:13:50|1080.6||1080.2||1080.6||1080.2||0
1631096040000|2021-09-08 10:14:00|1080.4|1079.8|1079.8|1079.4|1080.4|1079.8|1079.8|1079.4|0
1631096050000|2021-09-08 10:14:10||1079.2||1079.4||1079.4||1079.2|0
1631096090000|2021-09-08 10:14:50|1080|1079.6|1079.6|1079|1080|1079.6|1079.4|1079|0
1631096100000|2021-09-08 10:15:00|1079.4|1079.2|1079.8|1079.2|1079.8|1079.4|1079.4|1079|0
1631096110000|2021-09-08 10:15:10|1079.6|1079|1079.2|1078.8|1079.6|1079.2|1078.8|1078.6|0
1631096120000|2021-09-08 10:15:20|1079|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|0
1631096130000|2021-09-08 10:15:30|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|0
1631096140000|2021-09-08 10:15:40|1079.4|1079|1080|1079.6|1080|1079.6|1079.4|1079|0
1631096150000|2021-09-08 10:15:50|1079.8|1079.8|1079.8|1079.4|1079.8|1079.8|1079.6|1079.4|0
1631096160000|2021-09-08 10:16:00|1080|1079.6|1080.2|1079.8|1080.6|1080.2|1079.8|1079.6|0
1631096170000|2021-09-08 10:16:10|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1631096190000|2021-09-08 10:16:30|1080.4||1080.6||1080.6||1080.4||0
1631096200000|2021-09-08 10:16:40|1080.4||1080.6||1080.6||1080.4||0
1631096210000|2021-09-08 10:16:50|1080.4|1080|1080.4|1079.8|1080.6|1080|1080.4|1079.8|0
1631096220000|2021-09-08 10:17:00|1080.2|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|0
1631096230000|2021-09-08 10:17:10|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1631096240000|2021-09-08 10:17:20|1080.4|1080|1080.4|1080|1080.6|1080|1080.4|1080|0
1631096250000|2021-09-08 10:17:30|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1631096260000|2021-09-08 10:17:40|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1631096270000|2021-09-08 10:17:50|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1080|0
1631096280000|2021-09-08 10:18:00|1080.6|1080.2|1080.4|1080|1080.6|1080.4|1080.2|1079.8|0
1631096300000|2021-09-08 10:18:20|1080.6|1080.2|1080.2|1080|1080.6|1080.2|1080.2|1079.8|0
1631096310000|2021-09-08 10:18:30|1080.4|1079.8|1080.4|1080|1080.4|1080.2|1080.4|1079.8|0
1631096320000|2021-09-08 10:18:40|1080.2|1079.8|1080.2|1080|1080.2|1080|1080.2|1079.8|0
1631096330000|2021-09-08 10:18:50||1079.8||1079.8||1079.8||1079.8|0
1631096340000|2021-09-08 10:19:00|1080|1080|1080.4|1080|1080.4|1080|1080|1079.8|0
1631096350000|2021-09-08 10:19:10|1080.2|1079.8|1080.2|1080|1080.2|1080|1080.2|1079.8|0
1631096360000|2021-09-08 10:19:20|1080|1079.8|1079.8|1079.4|1080|1079.8|1079.6|1079.2|0
1631096370000|2021-09-08 10:19:30|1079.4|1079.6|1079.6|1079.2|1079.8|1079.6|1079.4|1079|0
1631096390000|2021-09-08 10:19:50|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1631096400000|2021-09-08 10:20:00|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|0
1631096410000|2021-09-08 10:20:10|1079.8||1079.6||1079.8||1079.6||0
1631096420000|2021-09-08 10:20:20|1079.8|1079.4|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|0
1631096430000|2021-09-08 10:20:30|1080.4|1080|1080.4|1080|1080.6|1080|1080.4|1079.8|0
1631096440000|2021-09-08 10:20:40|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1631096450000|2021-09-08 10:20:50|1080.6|1080.2|1081|1080.4|1081|1080.6|1080.4|1080.2|0
1631096460000|2021-09-08 10:21:00|1080.8|1080.6|1080.8|1080.4|1081|1080.8|1080.8|1080.4|0
1631096470000|2021-09-08 10:21:10|1081|1080.6|1080.6|1080.4|1081|1080.6|1080.6|1080.4|0
1631096480000|2021-09-08 10:21:20|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1631096490000|2021-09-08 10:21:30|1080.8|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|0
1631096500000|2021-09-08 10:21:40|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080|0
1631096510000|2021-09-08 10:21:50|1080.4|1080|1080.6|1080.4|1080.6|1080.4|1080.4|1080|0
1631096520000|2021-09-08 10:22:00|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1080|0
1631096530000|2021-09-08 10:22:10|1080.4|1080.4|1080.4|1080|1080.6|1080.4|1080.2|1080|0
1631096540000|2021-09-08 10:22:20|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1631096550000|2021-09-08 10:22:30|1080.2|1079.8|1079.8|1079.6|1080.2|1079.8|1079.8|1079.4|0
1631096560000|2021-09-08 10:22:40|1080|1079.4|1080.2|1079.8|1080.2|1079.8|1080|1079.4|0
1631096570000|2021-09-08 10:22:50|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.2|1079.8|0
1631096590000|2021-09-08 10:23:10|1080.2|1080.2|1080.6|1080.2|1080.6|1080.2|1080.2|1080.2|0
1631096600000|2021-09-08 10:23:20|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1631096610000|2021-09-08 10:23:30|1080.6|1080.2|1080.6|1080.4|1080.8|1080.4|1080.2|1080|0
1631096620000|2021-09-08 10:23:40|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080|0
1631096630000|2021-09-08 10:23:50|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080|0
1631096640000|2021-09-08 10:24:00|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1631096650000|2021-09-08 10:24:10|1080.6|1080.2|1080.6|1080.4|1080.8|1080.4|1080.6|1080.2|0
1631096660000|2021-09-08 10:24:20|1080.8|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.4|0
1631096670000|2021-09-08 10:24:30||1080.6||1080.4||1080.6||1080.4|0
1631096680000|2021-09-08 10:24:40|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1631096690000|2021-09-08 10:24:50|1080.8|1080.4|1080.8|1080.6|1081|1080.6|1080.8|1080.4|0
1631096700000|2021-09-08 10:25:00|1081||1080.8||1081||1080.8||0
1631096710000|2021-09-08 10:25:10||1080.4||1080.4||1080.4||1080.4|0
1631096720000|2021-09-08 10:25:20||1080.2||1080.4||1080.4||1080.2|0
1631096740000|2021-09-08 10:25:40|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.4|1080|0
1631096750000|2021-09-08 10:25:50|1081|1080.4|1081|1080.6|1081|1080.8|1081|1080.4|0
1631096760000|2021-09-08 10:26:00|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1631096770000|2021-09-08 10:26:10|1081|1080.6|1080.8|1080.4|1081|1080.8|1080.8|1080.4|0
1631096780000|2021-09-08 10:26:20|1081|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.6|0
1631096800000|2021-09-08 10:26:40|1080.8|1080.8|1081.4|1080.8|1081.4|1080.8|1080.8|1080.8|0
1631096810000|2021-09-08 10:26:50||1081||1081||1081.2||1081|0
1631096820000|2021-09-08 10:27:00|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081.2|0
1631096830000|2021-09-08 10:27:10|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631096870000|2021-09-08 10:27:50|1081.6||1081.6||1081.8||1081.6||0
1631096880000|2021-09-08 10:28:00|1081.8||1081.8||1081.8||1081.8||0
1631096890000|2021-09-08 10:28:10|1081.6||1081.8||1081.8||1081.6||0
1631096900000|2021-09-08 10:28:20||1081.6||1081.4||1081.6||1081.4|0
1631096910000|2021-09-08 10:28:30|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1631096920000|2021-09-08 10:28:40|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|0
1631096930000|2021-09-08 10:28:50|1081.8|1081.8|1082|1081.8|1082.2|1081.8|1081.8|1081.8|0
1631096940000|2021-09-08 10:29:00|1082.2|1082|1082|1081.8|1082.2|1082|1082|1081.8|0
1631096950000|2021-09-08 10:29:10|1081.8|1081.6|1081.8|1081.2|1082|1081.6|1081.4|1080.8|0
1631096960000|2021-09-08 10:29:20|1081.6|1081|1081.6|1081.2|1081.8|1081.2|1081.6|1081|0
1631096970000|2021-09-08 10:29:30||1081||1081.2||1081.2||1081|0
1631096980000|2021-09-08 10:29:40|1081.8|1081|1081.8|1081.4|1081.8|1081.4|1081.8|1081|0
1631096990000|2021-09-08 10:29:50|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1631097000000|2021-09-08 10:30:00|1082|1081.6|1082|1081.8|1082|1081.8|1082|1081.6|0
1631097010000|2021-09-08 10:30:10|1082.2|1082|1082|1081.8|1082.2|1082|1082|1081.8|0
1631097020000|2021-09-08 10:30:20|1082.2|1082|1082|1081.8|1082.2|1082|1082|1081.8|0
1631097040000|2021-09-08 10:30:40|1082.2|1082|1082|1081.8|1082.4|1082|1082|1081.8|0
1631097050000|2021-09-08 10:30:50|1082.2|1082|1082|1081.8|1082.4|1082.2|1082|1081.8|0
1631097060000|2021-09-08 10:31:00|1082.2|1082|1082|1081.8|1082.2|1082|1082|1081.8|0
1631097080000|2021-09-08 10:31:20|1081.8|1081.6|1083|1082.6|1083|1082.8|1081.8|1081.6|0
1631097090000|2021-09-08 10:31:30|1082.8|1082.4|1083|1082.6|1083|1082.8|1082.8|1082.4|0
1631097100000|2021-09-08 10:31:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1631097110000|2021-09-08 10:31:50|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.4|0
1631097120000|2021-09-08 10:32:00|1082.6|1082.2|1083|1082.6|1083|1082.6|1082.2|1082|0
1631097130000|2021-09-08 10:32:10||1082.8||1082.6||1082.8||1082.6|0
1631097140000|2021-09-08 10:32:20|1082.8|1082.2|1082.6|1082.2|1083|1082.6|1082.4|1082|0
1631097150000|2021-09-08 10:32:30|1082.4|1082|1082|1081.8|1082.4|1082|1082|1081.8|0
1631097170000|2021-09-08 10:32:50|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|0
1631097180000|2021-09-08 10:33:00|1081.6|1081.2|1081.2|1080.8|1081.8|1081.4|1081.2|1080.8|0
1631097190000|2021-09-08 10:33:10|1081|1080.6|1081|1080.6|1081|1081|1080.8|1080.4|0
1631097200000|2021-09-08 10:33:20|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.6|0
1631097220000|2021-09-08 10:33:40||1080.6||1080.6||1080.8||1080.6|0
1631097230000|2021-09-08 10:33:50|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1631097240000|2021-09-08 10:34:00|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1631097250000|2021-09-08 10:34:10|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1631097260000|2021-09-08 10:34:20|1081.2|1080.8|1081.6|1081.2|1081.6|1081.4|1081.2|1080.8|0
1631097270000|2021-09-08 10:34:30|1081.4|1081.4|1081.6|1081.2|1081.8|1081.4|1081.2|1081|0
1631097280000|2021-09-08 10:34:40|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631097290000|2021-09-08 10:34:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1631097310000|2021-09-08 10:35:10|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631097320000|2021-09-08 10:35:20|1081.8||1081.6||1081.8||1081.6||0
1631097330000|2021-09-08 10:35:30|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631097350000|2021-09-08 10:35:50|1081.6|1081.8|1082.4|1082|1082.4|1082|1081.6|1081.6|0
1631097360000|2021-09-08 10:36:00|1082.6|1082.2|1082.8|1082.6|1082.8|1082.6|1082.6|1082.2|0
1631097370000|2021-09-08 10:36:10|1082.6|1082.4|1082.4|1082|1082.8|1082.6|1082.4|1082|0
1631097380000|2021-09-08 10:36:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082|0
1631097390000|2021-09-08 10:36:30||1082.6||1082.4||1082.6||1082.4|0
1631097400000|2021-09-08 10:36:40|1083|1082.6|1083|1082.6|1083|1082.8|1083|1082.6|0
1631097410000|2021-09-08 10:36:50|1083.2|1082.8|1083.4|1082.8|1083.4|1082.8|1083.2|1082.8|0
1631097420000|2021-09-08 10:37:00|1083.2||1083.2||1083.4||1083.2||0
1631097430000|2021-09-08 10:37:10|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1631097440000|2021-09-08 10:37:20|1083|1083|1083.2|1082.8|1083.2|1083|1083|1082.6|0
1631097450000|2021-09-08 10:37:30|1083|1082.6|1082.8|1082.2|1083|1082.8|1082.6|1082.2|0
1631097460000|2021-09-08 10:37:40|1082.6|1082.4|1082.8|1082.2|1082.8|1082.4|1082.4|1082.2|0
1631097470000|2021-09-08 10:37:50||1082.4||1082.4||1082.4||1082.4|0
1631097480000|2021-09-08 10:38:00|1083.2|1082.6|1083.4|1083|1083.6|1083.2|1083.2|1082.6|0
1631097500000|2021-09-08 10:38:20|1083.2|1083.2|1083.4|1083|1083.4|1083.2|1083.2|1083|0
1631097510000|2021-09-08 10:38:30|1083.2|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1631097520000|2021-09-08 10:38:40|1083.6|1083.2|1083.4|1083.2|1083.8|1083.4|1083.4|1083.2|0
1631097530000|2021-09-08 10:38:50|1083.6|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083.2|0
1631097540000|2021-09-08 10:39:00|1083.4||1083.6||1083.6||1083.4||0
1631097570000|2021-09-08 10:39:30|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1083|0
1631097580000|2021-09-08 10:39:40|1083.6|1083.2|1083.6|1083|1083.8|1083.4|1083.6|1083|0
1631097590000|2021-09-08 10:39:50||1083.2||1083.2||1083.2||1083.2|0
1631097600000|2021-09-08 10:40:00|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1631097610000|2021-09-08 10:40:10|1084|1083.6|1084|1083.8|1084.2|1084|1084|1083.4|0
1631097630000|2021-09-08 10:40:30|1084.2||1084.2||1084.2||1084.2||0
1631097650000|2021-09-08 10:40:50|1084.4|1084|1084.6|1084|1084.6|1084.4|1084.4|1083.8|0
1631097660000|2021-09-08 10:41:00|1084.4|1084.2|1084.4|1084.2|1084.4|1084.2|1084.2|1084|0
1631097670000|2021-09-08 10:41:10|1084.6||1084.6||1084.6||1084.6||0
1631097690000|2021-09-08 10:41:30|1084.8|1084.4|1084.4|1084.2|1084.8|1084.4|1084.4|1084.2|0
1631097700000|2021-09-08 10:41:40|1084.2|1084|1084|1083.8|1084.2|1084|1084|1083.8|0
1631097710000|2021-09-08 10:41:50|1084.2|1084|1084.6|1084.2|1084.6|1084.2|1084.2|1084|0
1631097720000|2021-09-08 10:42:00|1084.4|1084|1084.4|1084|1084.6|1084|1084.4|1084|0
1631097730000|2021-09-08 10:42:10|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084|0
1631097740000|2021-09-08 10:42:20|1084.8|1084.6|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|0
1631097750000|2021-09-08 10:42:30|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1083.8|0
1631097760000|2021-09-08 10:42:40|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1631097770000|2021-09-08 10:42:50|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1083.8|0
1631097780000|2021-09-08 10:43:00|1084.4|1084|1084.2|1083.8|1084.6|1084.2|1084.2|1083.8|0
1631097790000|2021-09-08 10:43:10|1084.4||1084.4||1084.4||1084.4||0
1631097800000|2021-09-08 10:43:20|1084.2|1084|1084.2|1083.8|1084.2|1084|1084|1083.8|0
1631097810000|2021-09-08 10:43:30|1084||1084.2||1084.2||1084||0
1631097820000|2021-09-08 10:43:40|1084|1084|1084.4|1084.2|1084.4|1084.2|1084|1083.8|0
1631097830000|2021-09-08 10:43:50|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|0
1631097840000|2021-09-08 10:44:00|1084.6|1084.2|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|0
1631097850000|2021-09-08 10:44:10|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1631097860000|2021-09-08 10:44:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|0
1631097870000|2021-09-08 10:44:30|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1631097880000|2021-09-08 10:44:40|1084.4|1084|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1631097890000|2021-09-08 10:44:50|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1631097900000|2021-09-08 10:45:00|1084.2|1083.8|1084.2|1083.8|1084.4|1084|1084|1083.8|0
1631097910000|2021-09-08 10:45:10|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1084|0
1631097920000|2021-09-08 10:45:20|1084.2||1084.4||1084.4||1084.2||0
1631097930000|2021-09-08 10:45:30|1084.2||1084.4||1084.4||1084.2||0
1631097940000|2021-09-08 10:45:40|1084.2|1083.6|1084.2|1083.8|1084.4|1083.8|1083.8|1083.6|0
1631097950000|2021-09-08 10:45:50|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|0
1631097960000|2021-09-08 10:46:00|1084.6|1084.2|1084.6|1084.4|1084.6|1084.4|1084.6|1084.2|0
1631097970000|2021-09-08 10:46:10|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1631097990000|2021-09-08 10:46:30|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1631098010000|2021-09-08 10:46:50|1084.4||1084.6||1084.6||1084.4||0
1631098020000|2021-09-08 10:47:00|1084.4|1084.4|1084.2|1084|1084.6|1084.4|1084.2|1084|0
1631098030000|2021-09-08 10:47:10|1084.4|1083.8|1084.2|1083.8|1084.4|1083.8|1084|1083.8|0
1631098040000|2021-09-08 10:47:20|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.2|1084|0
1631098050000|2021-09-08 10:47:30||1084.2||1084||1084.2||1084|0
1631098060000|2021-09-08 10:47:40|1084.6|1084.2|1084.8|1084.6|1084.8|1084.6|1084.6|1084|0
1631098070000|2021-09-08 10:47:50|1085|1084.8|1085|1084.6|1085|1084.8|1085|1084.6|0
1631098080000|2021-09-08 10:48:00|1084.8||1085||1085||1084.8||0
1631098090000|2021-09-08 10:48:10|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.6|0
1631098100000|2021-09-08 10:48:20|1085.4|1085|1085.6|1085.2|1085.6|1085.4|1085.2|1084.8|0
1631098110000|2021-09-08 10:48:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.4|1085|0
1631098120000|2021-09-08 10:48:40|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631098130000|2021-09-08 10:48:50|1085.6|1085.6|1085.6|1085.4|1085.6|1085.6|1085.6|1085.4|0
1631098140000|2021-09-08 10:49:00|1085.8||1085.8||1085.8||1085.6||0
1631098150000|2021-09-08 10:49:10|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631098160000|2021-09-08 10:49:20|1085.6||1085.8||1085.8||1085.6||0
1631098170000|2021-09-08 10:49:30||1085.6||1085.4||1085.6||1085.4|0
1631098180000|2021-09-08 10:49:40|1085.6||1085.8||1085.8||1085.6||0
1631098190000|2021-09-08 10:49:50|1085.6|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|0
1631098200000|2021-09-08 10:50:00|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|0
1631098210000|2021-09-08 10:50:10|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1631098220000|2021-09-08 10:50:20|1086.2|1085.8|1086.4|1086|1086.6|1086.2|1086.2|1085.8|0
1631098230000|2021-09-08 10:50:30|1086.2|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|0
1631098240000|2021-09-08 10:50:40||1086.4||1086.2||1086.4||1086.2|0
1631098260000|2021-09-08 10:51:00|1086.4|1086.4|1086.8|1086.4|1087|1086.6|1086.4|1086.2|0
1631098270000|2021-09-08 10:51:10|1087|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.4|0
1631098280000|2021-09-08 10:51:20|1087.2|1087|1087.2|1086.8|1087.2|1087|1087.2|1086.8|0
1631098290000|2021-09-08 10:51:30||1087||1086.8||1087||1086.8|0
1631098300000|2021-09-08 10:51:40|1087|1086.6|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1631098310000|2021-09-08 10:51:50|1086.8|1086.8|1086.6|1086.2|1086.8|1086.8|1086.4|1086|0
1631098320000|2021-09-08 10:52:00|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1631098330000|2021-09-08 10:52:10|1086.8|1086.4|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|0
1631098340000|2021-09-08 10:52:20|1087|1086.6|1087|1086.6|1087.2|1086.6|1086.6|1086.4|0
1631098350000|2021-09-08 10:52:30|1086.8|1086.4|1086.8|1086.4|1087|1086.4|1086.6|1086.4|0
1631098360000|2021-09-08 10:52:40|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1631098370000|2021-09-08 10:52:50|1087.2|1086.8|1087|1086.4|1087.2|1086.8|1086.8|1086.4|0
1631098380000|2021-09-08 10:53:00|1086.8|1086.6|1087|1086.4|1087|1086.6|1086.6|1086.4|0
1631098390000|2021-09-08 10:53:10|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1631098400000|2021-09-08 10:53:20||1086.4||1086.6||1086.8||1086.4|0
1631098410000|2021-09-08 10:53:30|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.6|0
1631098420000|2021-09-08 10:53:40|1087.4|1087|1087.4|1087|1087.6|1087.2|1087.2|1087|0
1631098430000|2021-09-08 10:53:50|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1631098440000|2021-09-08 10:54:00|1087.4|1087|1088|1087.6|1088|1087.8|1087.4|1087|0
1631098450000|2021-09-08 10:54:10||1087.8||1087.6||1087.8||1087.6|0
1631098460000|2021-09-08 10:54:20||1087.8||1087.6||1087.8||1087.6|0
1631098470000|2021-09-08 10:54:30|1087.8|1087.4|1087.4|1087.2|1087.8|1087.4|1087.4|1087.2|0
1631098480000|2021-09-08 10:54:40|1087.6|1087|1087.4|1087|1087.6|1087|1087.2|1087|0
1631098500000|2021-09-08 10:55:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087|0
1631098510000|2021-09-08 10:55:10|1087.4|1087|1087.4|1087|1087.6|1087|1087.4|1087|0
1631098520000|2021-09-08 10:55:20|1087.2||1087.4||1087.4||1087.2||0
1631098530000|2021-09-08 10:55:30|1087.2|1086.8|1087|1086.6|1087.4|1086.8|1087|1086.6|0
1631098540000|2021-09-08 10:55:40|1087.2|1086.4|1087|1086.6|1087.2|1086.6|1087|1086.4|0
1631098550000|2021-09-08 10:55:50|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1087|1086.6|0
1631098560000|2021-09-08 10:56:00|1087|1086.8|1086.8|1086.6|1087|1086.8|1086.8|1086.6|0
1631098570000|2021-09-08 10:56:10|1086.6|1086.4|1086.8|1086.4|1086.8|1086.6|1086.6|1086|0
1631098580000|2021-09-08 10:56:20|1087|1086.6|1086.8|1086.4|1087|1086.8|1086.8|1086.4|0
1631098590000|2021-09-08 10:56:30|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1631098600000|2021-09-08 10:56:40|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1631098610000|2021-09-08 10:56:50|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1631098620000|2021-09-08 10:57:00|1087.4|1087|1087.2|1086.8|1087.4|1087.2|1087|1086.8|0
1631098630000|2021-09-08 10:57:10|1087|1086.6|1087.2|1086.8|1087.4|1086.8|1087|1086.6|0
1631098650000|2021-09-08 10:57:30|1086.8|1086.6|1086.8|1086.4|1086.8|1086.8|1086.6|1086.2|0
1631098660000|2021-09-08 10:57:40|1087||1086.8||1087||1086.6||0
1631098670000|2021-09-08 10:57:50|1087|1086.6|1087.2|1086.8|1087.2|1087|1087|1086.4|0
1631098680000|2021-09-08 10:58:00|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|0
1631098690000|2021-09-08 10:58:10|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1631098700000|2021-09-08 10:58:20|1086.8||1087||1087||1086.8||0
1631098710000|2021-09-08 10:58:30|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.6|0
1631098720000|2021-09-08 10:58:40||1086.8||1086.6||1086.8||1086.6|0
1631098730000|2021-09-08 10:58:50|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.2|0
1631098740000|2021-09-08 10:59:00|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1631098750000|2021-09-08 10:59:10|1087|1086.6|1087.2|1086.8|1087.2|1087|1086.8|1086.4|0
1631098760000|2021-09-08 10:59:20|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1631098770000|2021-09-08 10:59:30|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1631098800000|2021-09-08 11:00:00|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1631098930000|2021-09-08 11:02:10|1087.8|1087.2|1086.8|1086.4|1087.8|1087.2|1086.8|1086.2|0
1631098940000|2021-09-08 11:02:20|1087|1086.6|1087.4|1087|1087.4|1087.2|1086.8|1086.4|0
1631098950000|2021-09-08 11:02:30|1087|1086.8|1087.4|1087|1087.6|1087.2|1087|1086.8|0
1631098960000|2021-09-08 11:02:40|1087.2|1086.8|1087.4|1087.2|1087.4|1087.2|1087.2|1086.8|0
1631098970000|2021-09-08 11:02:50|1087.2|1087|1087.2|1086.6|1087.2|1087.2|1087|1086.6|0
1631098980000|2021-09-08 11:03:00|1087|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.4|0
1631098990000|2021-09-08 11:03:10|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.4|0
1631099000000|2021-09-08 11:03:20|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1631099010000|2021-09-08 11:03:30|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1631099020000|2021-09-08 11:03:40|1086.6|1086.6|1086.6|1086.4|1086.8|1086.6|1086.6|1086.4|0
1631099030000|2021-09-08 11:03:50|1086.8||1086.6||1086.8||1086.6||0
1631099040000|2021-09-08 11:04:00|1086.4|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|0
1631099050000|2021-09-08 11:04:10|1086|1086|1086.2|1085.8|1086.4|1086|1086|1085.8|0
1631099060000|2021-09-08 11:04:20||1086||1085.8||1086||1085.8|0
1631099070000|2021-09-08 11:04:30|1086.4|1086|1086.8|1086.4|1086.8|1086.6|1086.4|1086|0
1631099080000|2021-09-08 11:04:40|1086.4|1086.2|1086.6|1086.2|1086.6|1086.4|1086.2|1086|0
1631099090000|2021-09-08 11:04:50|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|0
1631099100000|2021-09-08 11:05:00||1086.6||1086.4||1086.6||1086.4|0
1631099110000|2021-09-08 11:05:10|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|0
1631099120000|2021-09-08 11:05:20||1086.6||1086.6||1086.6||1086.6|0
1631099130000|2021-09-08 11:05:30||1086.4||1086.4||1086.4||1086.4|0
1631099140000|2021-09-08 11:05:40|1086.6|1086.6|1086.8|1086.6|1086.8|1086.6|1086.6|1086.6|0
1631099150000|2021-09-08 11:05:50|1086.4|1086.4|1086.4|1086|1086.6|1086.4|1086.2|1086|0
1631099160000|2021-09-08 11:06:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1631099170000|2021-09-08 11:06:10|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1631099180000|2021-09-08 11:06:20|1086.4||1086.6||1086.6||1086.4||0
1631099190000|2021-09-08 11:06:30|1086.4|1086|1086.4|1086|1086.6|1086|1086.4|1086|0
1631099200000|2021-09-08 11:06:40|1086.2|1086.2|1086.2|1086|1086.2|1086.2|1086.2|1086|0
1631099210000|2021-09-08 11:06:50|1086.4|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.8|0
1631099220000|2021-09-08 11:07:00|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|0
1631099240000|2021-09-08 11:07:20|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1631099250000|2021-09-08 11:07:30|1086.6|1086.2|1086.2|1086|1086.6|1086.2|1086.2|1086|0
1631099260000|2021-09-08 11:07:40|1086|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1631099270000|2021-09-08 11:07:50|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1631099280000|2021-09-08 11:08:00|1086.4|1086|1086.2|1085.8|1086.4|1086|1086|1085.8|0
1631099290000|2021-09-08 11:08:10|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|0
1631099300000|2021-09-08 11:08:20|1086.4||1086.4||1086.4||1086.4||0
1631099310000|2021-09-08 11:08:30|1086.6||1086.4||1086.6||1086.4||0
1631099330000|2021-09-08 11:08:50|1086.6|1086.2|1087|1086.6|1087|1086.8|1086.6|1086.2|0
1631099340000|2021-09-08 11:09:00|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|0
1631099360000|2021-09-08 11:09:20|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1086.8|1086.6|0
1631099370000|2021-09-08 11:09:30|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1631099380000|2021-09-08 11:09:40|1087|1087|1087.2|1086.8|1087.2|1087|1087|1086.8|0
1631099390000|2021-09-08 11:09:50|1086.8|1086.6|1087|1086.8|1087.2|1086.8|1086.8|1086.6|0
1631099400000|2021-09-08 11:10:00|1087.2|1087|1087|1086.8|1087.2|1087|1087|1086.8|0
1631099410000|2021-09-08 11:10:10|1087.2|1087|1087|1086.6|1087.2|1087|1086.8|1086.6|0
1631099420000|2021-09-08 11:10:20|1086.8|1086.4|1086.6|1086.4|1087|1086.4|1086.6|1086.4|0
1631099430000|2021-09-08 11:10:30|1086.8||1086.6||1086.8||1086.6||0
1631099440000|2021-09-08 11:10:40|1086.4|1086.2|1086.6|1086.4|1086.6|1086.4|1086.4|1086.2|0
1631099460000|2021-09-08 11:11:00|1086.8||1086.8||1086.8||1086.8||0
1631099470000|2021-09-08 11:11:10|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.6|0
1631099480000|2021-09-08 11:11:20||1087.2||1087||1087.2||1087|0
1631099490000|2021-09-08 11:11:30||1087.2||1087||1087.2||1087|0
1631099500000|2021-09-08 11:11:40|1087.2|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1087|0
1631099510000|2021-09-08 11:11:50|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087|0
1631099520000|2021-09-08 11:12:00|1087.8|1087.4|1087.4|1087.2|1087.8|1087.6|1087.4|1087|0
1631099530000|2021-09-08 11:12:10|1087.6||1087.6||1087.6||1087.4||0
1631099540000|2021-09-08 11:12:20|1087.4||1087.6||1087.6||1087.4||0
1631099550000|2021-09-08 11:12:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.2|0
1631099560000|2021-09-08 11:12:40|1087.6|1087.2|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|0
1631099570000|2021-09-08 11:12:50||1087.6||1087.4||1087.6||1087.4|0
1631099580000|2021-09-08 11:13:00|1087.6|1087.6|1087.6|1087.4|1087.6|1087.6|1087.6|1087.4|0
1631099590000|2021-09-08 11:13:10|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1631099600000|2021-09-08 11:13:20|1087.6|1087.6|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|0
1631099610000|2021-09-08 11:13:30|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1631099620000|2021-09-08 11:13:40|1088|1087.6|1088.6|1088.2|1088.6|1088.2|1088|1087.6|0
1631099630000|2021-09-08 11:13:50|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1631099640000|2021-09-08 11:14:00|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1631099650000|2021-09-08 11:14:10|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1631099660000|2021-09-08 11:14:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|0
1631099670000|2021-09-08 11:14:30|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|0
1631099680000|2021-09-08 11:14:40|1088.6|1088.6|1088.8|1088.6|1088.8|1088.6|1088.6|1088.4|0
1631099700000|2021-09-08 11:15:00|1089|1088.8|1088.6|1088.4|1089|1088.8|1088.6|1088.4|0
1631099710000|2021-09-08 11:15:10|1088.8||1089||1089||1088.8||0
1631099720000|2021-09-08 11:15:20|1088.8|1088.6|1088.6|1088.4|1088.8|1088.6|1088.6|1088.4|0
1631099740000|2021-09-08 11:15:40|1088.8||1088.8||1088.8||1088.6||0
1631099750000|2021-09-08 11:15:50|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.4|1088.2|0
1631099760000|2021-09-08 11:16:00|1088.4|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|0
1631099770000|2021-09-08 11:16:10|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|0
1631099780000|2021-09-08 11:16:20|1088.4|1087.6|1088.2|1087.8|1088.4|1088|1088.2|1087.6|0
1631099790000|2021-09-08 11:16:30|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.4|0
1631099800000|2021-09-08 11:16:40|1087.8|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.4|0
1631099810000|2021-09-08 11:16:50|1087.8|1087.6|1087.8|1087.2|1088|1087.8|1087.8|1087.2|0
1631099820000|2021-09-08 11:17:00|1087.6|1087|1087.8|1087.4|1087.8|1087.4|1087.4|1087|0
1631099830000|2021-09-08 11:17:10||1087.6||1087.6||1087.6||1087.4|0
1631099840000|2021-09-08 11:17:20|1088|1087.4|1088|1087.6|1088|1087.8|1087.8|1087.4|0
1631099850000|2021-09-08 11:17:30|1087.8||1088||1088||1087.8||0
1631099860000|2021-09-08 11:17:40|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1631099870000|2021-09-08 11:17:50|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1631099890000|2021-09-08 11:18:10|1087.8|1087.4|1087.8|1087.2|1088|1087.6|1087.6|1087.2|0
1631099900000|2021-09-08 11:18:20|1087.6||1087.6||1087.6||1087.6||0
1631099910000|2021-09-08 11:18:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|0
1631099920000|2021-09-08 11:18:40|1087.6|1087.2|1087|1086.6|1087.6|1087.2|1086.4|1086.2|0
1631099930000|2021-09-08 11:18:50|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.6|0
1631099940000|2021-09-08 11:19:00|1087.4|1087|1087.8|1087.4|1087.8|1087.6|1087.4|1087|0
1631099950000|2021-09-08 11:19:10|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1631099960000|2021-09-08 11:19:20|1087.8||1087.8||1087.8||1087.8||0
1631099970000|2021-09-08 11:19:30|1088||1088||1088||1088||0
1631099980000|2021-09-08 11:19:40|1087.8||1088||1088||1087.8||0
1631099990000|2021-09-08 11:19:50||1087.8||1087.8||1087.8||1087.8|0
1631100000000|2021-09-08 11:20:00|1088.2|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1631100010000|2021-09-08 11:20:10|1088.4||1088.4||1088.4||1088.4||0
1631100020000|2021-09-08 11:20:20|1088.2|1088|1088.6|1088.2|1088.6|1088.4|1088.2|1088|0
1631100030000|2021-09-08 11:20:30|1088.4|1088|1088.2|1088|1088.4|1088|1088.2|1088|0
1631100040000|2021-09-08 11:20:40|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1631100050000|2021-09-08 11:20:50|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|0
1631100060000|2021-09-08 11:21:00|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1631100070000|2021-09-08 11:21:10|1087.8|1087.8|1088.2|1088|1088.2|1088|1087.8|1087.8|0
1631100090000|2021-09-08 11:21:30|1088|1087.8|1087.8|1087.6|1088.2|1088|1087.8|1087.6|0
1631100100000|2021-09-08 11:21:40|1087.6|1087.4|1087.6|1087.4|1087.6|1087.4|1087.6|1087.4|0
1631100120000|2021-09-08 11:22:00|1087.8||1087.8||1087.8||1087.6||0
1631100130000|2021-09-08 11:22:10|1087.6|1087.2|1087.4|1087|1087.8|1087.2|1087.2|1087|0
1631100140000|2021-09-08 11:22:20|1087.2|1087.2|1087.2|1087|1087.2|1087.2|1087.2|1087|0
1631100150000|2021-09-08 11:22:30|1087|1086.8|1087|1086.8|1087|1086.8|1087|1086.8|0
1631100160000|2021-09-08 11:22:40|1087.2|1086.6|1087.2|1087|1087.4|1087|1087.2|1086.6|0
1631100170000|2021-09-08 11:22:50|1087.4|1087.2|1087.6|1087.2|1087.8|1087.4|1087.2|1087.2|0
1631100180000|2021-09-08 11:23:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|0
1631100190000|2021-09-08 11:23:10|1087.6|1087.2|1087.6|1087.4|1087.8|1087.4|1087.4|1087.2|0
1631100200000|2021-09-08 11:23:20|1087.8|1087.2|1087.6|1087.4|1087.8|1087.4|1087.6|1087.2|0
1631100210000|2021-09-08 11:23:30|1087.8|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1631100220000|2021-09-08 11:23:40|1087.8|1087.4|1087.8|1087.6|1087.8|1087.6|1087.8|1087.4|0
1631100230000|2021-09-08 11:23:50|1088|1087.4|1088|1087.6|1088.2|1088|1088|1087.4|0
1631100240000|2021-09-08 11:24:00|1087.8|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.4|0
1631100250000|2021-09-08 11:24:10|1087.8|1087.4|1088.4|1088|1088.4|1088|1087.8|1087.4|0
1631100260000|2021-09-08 11:24:20|1088.2||1088.2||1088.4||1088.2||0
1631100270000|2021-09-08 11:24:30|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088.4|1088|0
1631100280000|2021-09-08 11:24:40|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1631100290000|2021-09-08 11:24:50|1088.2||1088.4||1088.4||1088.2||0
1631100300000|2021-09-08 11:25:00|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1631100310000|2021-09-08 11:25:10|1088.2||1088.2||1088.2||1088.2||0
1631100320000|2021-09-08 11:25:20|1088|1087.8|1088.2|1088|1088.2|1088|1088|1087.8|0
1631100340000|2021-09-08 11:25:40|1088.4|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088.2|0
1631100350000|2021-09-08 11:25:50|1088.2|1088|1088|1087.8|1088.2|1088|1088|1087.8|0
1631100360000|2021-09-08 11:26:00|1088.2|1088|1088.2|1087.8|1088.2|1088|1088|1087.8|0
1631100370000|2021-09-08 11:26:10|1088|1088|1088.2|1087.8|1088.2|1088|1088|1087.8|0
1631100380000|2021-09-08 11:26:20|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|0
1631100390000|2021-09-08 11:26:30|1087.6||1087.6||1087.6||1087.6||0
1631100410000|2021-09-08 11:26:50|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|0
1631100420000|2021-09-08 11:27:00|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1631100430000|2021-09-08 11:27:10|1087.8|1087.4|1087.8|1087.6|1088|1087.6|1087.8|1087.4|0
1631100440000|2021-09-08 11:27:20||1087.4||1087.6||1087.6||1087.4|0
1631100460000|2021-09-08 11:27:40||1087.4||1087.4||1087.4||1087.4|0
1631100480000|2021-09-08 11:28:00|1087.6|1087.6|1087.8|1087.6|1087.8|1087.6|1087.6|1087.6|0
1631100510000|2021-09-08 11:28:30|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|0
1631100520000|2021-09-08 11:28:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1631100530000|2021-09-08 11:28:50|1087.6|1087.2|1087.4|1087.2|1087.6|1087.2|1087.4|1087.2|0
1631100540000|2021-09-08 11:29:00|1087.6|1087.4|1087.2|1086.8|1087.6|1087.4|1087.2|1086.8|0
1631100550000|2021-09-08 11:29:10|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.4|0
1631100570000|2021-09-08 11:29:30|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1631100580000|2021-09-08 11:29:40|1087|1086.6|1086.8|1086.6|1087|1086.6|1086.8|1086.6|0
1631100590000|2021-09-08 11:29:50||1086.4||1086.6||1086.6||1086.4|0
1631100600000|2021-09-08 11:30:00|1086.6|1086.4|1086.4|1086|1086.6|1086.4|1086.4|1086|0
1631100610000|2021-09-08 11:30:10|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1631100620000|2021-09-08 11:30:20||1085.6||1085.8||1085.8||1085.6|0
1631100630000|2021-09-08 11:30:30|1086.4|1086|1086.2|1085.8|1086.4|1086|1086|1085.6|0
1631100640000|2021-09-08 11:30:40|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1631100650000|2021-09-08 11:30:50|1086.2||1086.2||1086.2||1086.2||0
1631100660000|2021-09-08 11:31:00|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.2|1086|0
1631100670000|2021-09-08 11:31:10|1086.4|1086|1086.2|1085.8|1086.4|1086|1086|1085.6|0
1631100680000|2021-09-08 11:31:20|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1631100690000|2021-09-08 11:31:30|1086||1086||1086||1086||0
1631100700000|2021-09-08 11:31:40|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1086|0
1631100710000|2021-09-08 11:31:50|1086.2|1085.8|1086.4|1085.8|1086.4|1085.8|1086.2|1085.8|0
1631100730000|2021-09-08 11:32:10|1086.2|1085.6|1085.8|1085.6|1086.2|1085.6|1085.8|1085.4|0
1631100740000|2021-09-08 11:32:20|1085.6|1085.4|1085.6|1085|1085.8|1085.4|1085.4|1085|0
1631100750000|2021-09-08 11:32:30|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085|0
1631100760000|2021-09-08 11:32:40|1085.8|1085|1085.2|1085|1085.8|1085|1085.2|1085|0
1631100770000|2021-09-08 11:32:50|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631100780000|2021-09-08 11:33:00|1085.8|1085.4|1085.8|1085.6|1086|1085.6|1085.8|1085.4|0
1631100790000|2021-09-08 11:33:10|1085.6|1085.4|1085.6|1085.2|1085.6|1085.6|1085.4|1085.2|0
1631100800000|2021-09-08 11:33:20||1085||1085||1085||1085|0
1631100820000|2021-09-08 11:33:40|1085.4|1084.8|1085|1084.6|1085.4|1084.8|1085|1084.4|0
1631100830000|2021-09-08 11:33:50|1084.6|1084.4|1084.6|1084.2|1085|1084.6|1084.2|1084|0
1631100840000|2021-09-08 11:34:00|1084.4||1084.6||1084.6||1084.4||0
1631100850000|2021-09-08 11:34:10||1084.4||1084.2||1084.4||1084.2|0
1631100870000|2021-09-08 11:34:30|1084.4||1084.4||1084.4||1084.4||0
1631100880000|2021-09-08 11:34:40|1084.6|1084.4|1084.4|1084.2|1084.6|1084.4|1084.4|1084.2|0
1631100900000|2021-09-08 11:35:00|1084.2|1084|1084.4|1084.2|1084.4|1084.2|1084.2|1084|0
1631100910000|2021-09-08 11:35:10|1084.2|1084|1084.4|1084.2|1084.4|1084.2|1084.2|1084|0
1631100920000|2021-09-08 11:35:20|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.4|0
1631100930000|2021-09-08 11:35:30|1084.6|1084.6|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|0
1631100940000|2021-09-08 11:35:40|1084.8||1084.8||1084.8||1084.8||0
1631100950000|2021-09-08 11:35:50|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|0
1631100960000|2021-09-08 11:36:00|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|0
1631100970000|2021-09-08 11:36:10|1085|1084.6|1085.2|1084.6|1085.2|1085|1085|1084.4|0
1631100980000|2021-09-08 11:36:20|1085||1085||1085||1085||0
1631100990000|2021-09-08 11:36:30|1085.2|1084.8|1085.2|1085|1085.2|1085|1085.2|1084.8|0
1631101020000|2021-09-08 11:37:00|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631101030000|2021-09-08 11:37:10|1085.8|1085.4|1085.6|1085|1085.8|1085.4|1085.4|1085|0
1631101040000|2021-09-08 11:37:20|1085.8|1085.2|1085.8|1085.4|1085.8|1085.4|1085.8|1085.2|0
1631101050000|2021-09-08 11:37:30|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.4|1085.2|0
1631101060000|2021-09-08 11:37:40|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|0
1631101080000|2021-09-08 11:38:00|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631101090000|2021-09-08 11:38:10|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|0
1631101110000|2021-09-08 11:38:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1631101130000|2021-09-08 11:38:50|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.2|0
1631101140000|2021-09-08 11:39:00|1086|1085.6|1086.6|1086.2|1086.6|1086.2|1085.8|1085.4|0
1631101150000|2021-09-08 11:39:10|1086.4|1086|1086.6|1086.4|1086.8|1086.4|1086.4|1086|0
1631101160000|2021-09-08 11:39:20|1086.8|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1631101170000|2021-09-08 11:39:30|1086.6|1086.2|1087|1086.4|1087|1086.6|1086.6|1086.2|0
1631101180000|2021-09-08 11:39:40|1086.8||1087||1087||1086.8||0
1631101190000|2021-09-08 11:39:50|1086.8||1087||1087||1086.8||0
1631101200000|2021-09-08 11:40:00|1086.8|1086.6|1086.6|1086.4|1087|1086.8|1086.4|1086.2|0
1631101210000|2021-09-08 11:40:10|1086.8|1086.2|1086.6|1086|1086.8|1086.2|1086.6|1086|0
1631101240000|2021-09-08 11:40:40||1086.2||1086.2||1086.2||1086.2|0
1631101250000|2021-09-08 11:40:50|1086.4|1086.4|1086.8|1086.4|1086.8|1086.6|1086.4|1086.4|0
1631101260000|2021-09-08 11:41:00|1086.6|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|0
1631101270000|2021-09-08 11:41:10|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1631101280000|2021-09-08 11:41:20|1086.4||1086.4||1086.4||1086.4||0
1631101290000|2021-09-08 11:41:30|1086.6|1086|1086.6|1086.2|1086.6|1086.4|1086.6|1086|0
1631101300000|2021-09-08 11:41:40|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1631101310000|2021-09-08 11:41:50||1085.8||1085.8||1085.8||1085.8|0
1631101320000|2021-09-08 11:42:00|1086.2|1086|1086.2|1085.8|1086.4|1086|1086|1085.8|0
1631101330000|2021-09-08 11:42:10|1086.4|1086|1086.6|1086.2|1086.8|1086.4|1086.4|1086|0
1631101340000|2021-09-08 11:42:20|1086.4|1086|1086.4|1086|1086.6|1086|1086.4|1086|0
1631101350000|2021-09-08 11:42:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1631101360000|2021-09-08 11:42:40|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.4|1086.2|0
1631101370000|2021-09-08 11:42:50|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1631101380000|2021-09-08 11:43:00|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.2|0
1631101390000|2021-09-08 11:43:10|1086.6||1086.6||1086.8||1086.6||0
1631101400000|2021-09-08 11:43:20|1086.4|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086.2|0
1631101410000|2021-09-08 11:43:30|1086.6|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.4|0
1631101420000|2021-09-08 11:43:40|1086.4|1086.2|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|0
1631101440000|2021-09-08 11:44:00|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1086|0
1631101450000|2021-09-08 11:44:10|1086.2||1086.4||1086.4||1086.2||0
1631101470000|2021-09-08 11:44:30||1086.2||1086||1086.2||1086|0
1631101480000|2021-09-08 11:44:40|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1631101500000|2021-09-08 11:45:00|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.8|1086.4|0
1631101530000|2021-09-08 11:45:30|1087.2||1087||1087.2||1087||0
1631101540000|2021-09-08 11:45:40|1086.8|1086.8|1086.6|1086.4|1086.8|1086.8|1086.6|1086.2|0
1631101560000|2021-09-08 11:46:00|1086.4|1086.2|1086.2|1085.8|1086.6|1086.4|1086|1085.8|0
1631101570000|2021-09-08 11:46:10|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|0
1631101580000|2021-09-08 11:46:20|1086.4|1086.2|1086.6|1086|1086.6|1086.4|1086.4|1086|0
1631101590000|2021-09-08 11:46:30|1086.4||1086.6||1086.6||1086.4||0
1631101610000|2021-09-08 11:46:50|1086.4|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1631101620000|2021-09-08 11:47:00|1086||1086.2||1086.2||1086||0
1631101630000|2021-09-08 11:47:10|1086.4|1086|1086.2|1086|1086.4|1086|1086.2|1086|0
1631101660000|2021-09-08 11:47:40|1086|1085.8|1086.2|1086|1086.2|1086|1086|1085.8|0
1631101670000|2021-09-08 11:47:50|1086.4|1086.2|1086.4|1085.8|1086.4|1086.2|1086.2|1085.8|0
1631101680000|2021-09-08 11:48:00|1086.2|1086|1086.4|1086|1086.4|1086.2|1086.2|1086|0
1631101700000|2021-09-08 11:48:20||1086.2||1086.2||1086.2||1086.2|0
1631101710000|2021-09-08 11:48:30|1086.6|1086|1086.8|1086.4|1086.8|1086.4|1086.4|1086|0
1631101720000|2021-09-08 11:48:40|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1631101730000|2021-09-08 11:48:50|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|0
1631101740000|2021-09-08 11:49:00|1087|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.6|0
1631101760000|2021-09-08 11:49:20|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1631101770000|2021-09-08 11:49:30|1087.2|1086.4|1086.8|1086.4|1087.2|1086.6|1086.6|1086.4|0
1631101780000|2021-09-08 11:49:40|1087|1086.6|1087.2|1086.8|1087.2|1087|1086.8|1086.6|0
1631101790000|2021-09-08 11:49:50||1087||1086.8||1087||1086.8|0
1631101800000|2021-09-08 11:50:00|1087||1087||1087||1087||0
1631101820000|2021-09-08 11:50:20|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|0
1631101830000|2021-09-08 11:50:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086|0
1631101850000|2021-09-08 11:50:50|1086.4|1086.4|1086.4|1086|1086.4|1086.4|1086.4|1086|0
1631101860000|2021-09-08 11:51:00|1086.2|1086.2|1086.6|1086|1086.6|1086.2|1086.2|1086|0
1631101870000|2021-09-08 11:51:10|1086.8|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1631101880000|2021-09-08 11:51:20|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1631101890000|2021-09-08 11:51:30||1086.4||1086.2||1086.4||1086.2|0
1631101900000|2021-09-08 11:51:40||1086.4||1086.2||1086.4||1086.2|0
1631101910000|2021-09-08 11:51:50|1086.8||1086.6||1086.8||1086.4||0
1631101920000|2021-09-08 11:52:00|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1631101930000|2021-09-08 11:52:10|1086.2||1086.2||1086.2||1086.2||0
1631101940000|2021-09-08 11:52:20|1086.4|1086.2|1086.4|1086.2|1086.4|1086.2|1086.4|1086.2|0
1631101970000|2021-09-08 11:52:50|1086.2|1086|1086.2|1086|1086.2|1086|1086.2|1086|0
1631101990000|2021-09-08 11:53:10|1086.4|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086|0
1631102010000|2021-09-08 11:53:30||1086||1086||1086||1086|0
1631102020000|2021-09-08 11:53:40||1086.2||1086||1086.2||1086|0
1631102030000|2021-09-08 11:53:50|1086.2||1086.2||1086.4||1086.2||0
1631102040000|2021-09-08 11:54:00|1086.4|1085.8|1086|1085.8|1086.4|1085.8|1086|1085.6|0
1631102050000|2021-09-08 11:54:10|1086.2|1086|1086.2|1085.8|1086.2|1086|1086.2|1085.8|0
1631102060000|2021-09-08 11:54:20|1086||1086||1086.2||1086||0
1631102070000|2021-09-08 11:54:30|1086.2||1086.2||1086.2||1086.2||0
1631102080000|2021-09-08 11:54:40|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.2|1085.8|0
1631102100000|2021-09-08 11:55:00|1086.2|1085.8|1086.4|1086|1086.4|1086.2|1086.2|1085.8|0
1631102110000|2021-09-08 11:55:10|1086|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|0
1631102120000|2021-09-08 11:55:20|1086.2||1086.4||1086.4||1086.2||0
1631102130000|2021-09-08 11:55:30|1086.2||1086.4||1086.4||1086.2||0
1631102140000|2021-09-08 11:55:40|1086.6||1086.6||1086.6||1086.6||0
1631102150000|2021-09-08 11:55:50|1086.4||1086.4||1086.4||1086.4||0
1631102160000|2021-09-08 11:56:00|1086.2||1086.2||1086.4||1086.2||0
1631102170000|2021-09-08 11:56:10|1086.4||1086.4||1086.4||1086.2||0
1631102180000|2021-09-08 11:56:20|1086.2||1086.4||1086.4||1086.2||0
1631102190000|2021-09-08 11:56:30|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|0
1631102210000|2021-09-08 11:56:50||1086.2||1086||1086.2||1086|0
1631102220000|2021-09-08 11:57:00|1086.2|1085.8|1086.2|1085.8|1086.4|1085.8|1086|1085.8|0
1631102230000|2021-09-08 11:57:10|1086|1085.6|1085.8|1085.2|1086|1085.6|1085.6|1085.2|0
1631102240000|2021-09-08 11:57:20|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631102270000|2021-09-08 11:57:50|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|0
1631102280000|2021-09-08 11:58:00|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1631102300000|2021-09-08 11:58:20|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1631102310000|2021-09-08 11:58:30|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1631102320000|2021-09-08 11:58:40|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1631102330000|2021-09-08 11:58:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1631102360000|2021-09-08 11:59:20|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|0
1631102370000|2021-09-08 11:59:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631102380000|2021-09-08 11:59:40|1085.6|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085.2|0
1631102390000|2021-09-08 11:59:50|1085.6|1085.4|1085.4|1085|1085.6|1085.4|1085.4|1085|0
1631102400000|2021-09-08 12:00:00|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1631102410000|2021-09-08 12:00:10||1085.2||1085||1085.2||1085|0
1631102420000|2021-09-08 12:00:20|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631102430000|2021-09-08 12:00:30|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631102450000|2021-09-08 12:00:50|1085.6||1085.8||1085.8||1085.6||0
1631102460000|2021-09-08 12:01:00|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1631102470000|2021-09-08 12:01:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.2|0
1631102480000|2021-09-08 12:01:20||1085.6||1085.6||1085.6||1085.4|0
1631102490000|2021-09-08 12:01:30||1085.4||1085.4||1085.4||1085.4|0
1631102500000|2021-09-08 12:01:40||1085.6||1085.4||1085.6||1085.4|0
1631102510000|2021-09-08 12:01:50|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|0
1631102520000|2021-09-08 12:02:00|1085.8|1085.4|1085.6|1085.4|1086|1085.4|1085.6|1085.4|0
1631102530000|2021-09-08 12:02:10|1085.4|1085.2|1085.2|1084.8|1085.6|1085.2|1085.2|1084.8|0
1631102540000|2021-09-08 12:02:20|1085|1084.6|1085|1084.6|1085.2|1084.8|1085|1084.6|0
1631102550000|2021-09-08 12:02:30|1085.2||1085||1085.2||1085||0
1631102560000|2021-09-08 12:02:40|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1631102570000|2021-09-08 12:02:50|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.4|0
1631102580000|2021-09-08 12:03:00|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1631102590000|2021-09-08 12:03:10|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1631102620000|2021-09-08 12:03:40|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1631102630000|2021-09-08 12:03:50|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1631102640000|2021-09-08 12:04:00|1084.8|1084.8|1085|1084.8|1085|1084.8|1084.8|1084.6|0
1631102670000|2021-09-08 12:04:30|1084.8|1084.6|1084.8|1084.6|1084.8|1084.8|1084.8|1084.6|0
1631102680000|2021-09-08 12:04:40||1084.4||1084.6||1084.6||1084.4|0
1631102690000|2021-09-08 12:04:50||1084.4||1084.4||1084.4||1084.4|0
1631102700000|2021-09-08 12:05:00|1084.6|1084.6|1084.6|1084.2|1084.8|1084.6|1084.4|1084|0
1631102710000|2021-09-08 12:05:10|1084.4|1083.8|1084.6|1084|1084.6|1084.4|1084|1083.8|0
1631102720000|2021-09-08 12:05:20||1084.2||1084.2||1084.2||1084.2|0
1631102740000|2021-09-08 12:05:40|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1631102770000|2021-09-08 12:06:10|1085|1084.6|1085.4|1085|1085.4|1085|1085|1084.4|0
1631102780000|2021-09-08 12:06:20|1085.6|1085.2|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|0
1631102790000|2021-09-08 12:06:30|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1631102800000|2021-09-08 12:06:40|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1631102810000|2021-09-08 12:06:50|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1631102820000|2021-09-08 12:07:00|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1631102850000|2021-09-08 12:07:30|1085.8||1085.8||1085.8||1085.8||0
1631102860000|2021-09-08 12:07:40|1085.6|1085.4|1085.6|1085.4|1085.8|1085.4|1085.6|1085.4|0
1631102870000|2021-09-08 12:07:50|1085.4|1085.2|1085.2|1085|1085.6|1085.2|1085.2|1084.8|0
1631102880000|2021-09-08 12:08:00|1085|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|0
1631102890000|2021-09-08 12:08:10|1084.8|1084.4|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|0
1631102900000|2021-09-08 12:08:20|1084.4|1084|1083.6|1083|1084.4|1084|1083.6|1083|0
1631102910000|2021-09-08 12:08:30|1083.8|1083.2|1083.8|1083.6|1083.8|1083.6|1083.6|1083.2|0
1631102920000|2021-09-08 12:08:40|1084|1083.8|1084|1083.4|1084|1083.8|1084|1083.4|0
1631102930000|2021-09-08 12:08:50||1083.6||1083.6||1083.6||1083.6|0
1631102940000|2021-09-08 12:09:00|1084.2|1083.8|1084.2|1084|1084.4|1084|1084|1083.8|0
1631102950000|2021-09-08 12:09:10|1084.4|1083.8|1083.2|1082.8|1084.4|1083.8|1083.2|1082.8|0
1631102960000|2021-09-08 12:09:20|1083.4|1083|1082.8|1082.4|1083.4|1083|1082.8|1082.4|0
1631102970000|2021-09-08 12:09:30|1082.6|1082.2|1082.4|1082|1082.6|1082.4|1082.2|1082|0
1631102980000|2021-09-08 12:09:40|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.4|0
1631102990000|2021-09-08 12:09:50|1081.8|1081.4|1081.4|1081|1082|1081.6|1081.4|1081|0
1631103000000|2021-09-08 12:10:00|1081.6|1081.2|1082.2|1081.8|1082.4|1082.2|1081.6|1081|0
1631103010000|2021-09-08 12:10:10|1082.4|1081.6|1082.4|1082.2|1082.6|1082.2|1082.2|1081.6|0
1631103020000|2021-09-08 12:10:20|1082.2|1081.8|1082|1081.4|1082.4|1081.8|1082|1081.4|0
1631103030000|2021-09-08 12:10:30|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.2|0
1631103040000|2021-09-08 12:10:40|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1631103050000|2021-09-08 12:10:50|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.2|1081|0
1631103060000|2021-09-08 12:11:00|1081.2|1080.8|1081.4|1081|1081.4|1081|1081|1080.4|0
1631103080000|2021-09-08 12:11:20|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1631103090000|2021-09-08 12:11:30|1081.2|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.6|0
1631103100000|2021-09-08 12:11:40|1081.2|1081|1081.6|1081.4|1081.6|1081.4|1081.2|1081|0
1631103110000|2021-09-08 12:11:50|1081.4|1081.2|1081.4|1081|1081.8|1081.4|1081.2|1080.8|0
1631103120000|2021-09-08 12:12:00|1081.6|1080.8|1081.8|1081.4|1081.8|1081.4|1081.6|1080.8|0
1631103130000|2021-09-08 12:12:10|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631103140000|2021-09-08 12:12:20|1082|1081.6|1082|1081.6|1082.2|1081.6|1081.8|1081.6|0
1631103150000|2021-09-08 12:12:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631103160000|2021-09-08 12:12:40|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631103170000|2021-09-08 12:12:50|1082|1081.6|1081.8|1081.6|1082.2|1081.8|1081.8|1081.6|0
1631103180000|2021-09-08 12:13:00|1082||1082||1082||1082||0
1631103200000|2021-09-08 12:13:20|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1631103210000|2021-09-08 12:13:30|1082|1081.6|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631103220000|2021-09-08 12:13:40|1082.2|1081.8|1082.4|1082|1082.4|1082.2|1082.2|1081.8|0
1631103230000|2021-09-08 12:13:50|1082.6||1082.4||1082.6||1082.4||0
1631103240000|2021-09-08 12:14:00|1082.2|1081.8|1081.8|1081.4|1082.2|1082|1081.8|1081.4|0
1631103250000|2021-09-08 12:14:10|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081|0
1631103260000|2021-09-08 12:14:20|1081.6|1081.2|1081|1080.4|1081.6|1081.2|1080.8|1080.4|0
1631103270000|2021-09-08 12:14:30|1080.8|1080.2|1081.2|1080.8|1081.2|1081|1080.6|1080.2|0
1631103280000|2021-09-08 12:14:40|1081|1080.6|1081|1080.6|1081|1080.8|1081|1080.4|0
1631103290000|2021-09-08 12:14:50|1081.2|1080.4|1081.2|1080.8|1081.2|1080.8|1081.2|1080.4|0
1631103300000|2021-09-08 12:15:00|1081|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.4|0
1631103310000|2021-09-08 12:15:10|1080.8|1080.4|1080.2|1079.8|1080.8|1080.6|1080|1079.8|0
1631103320000|2021-09-08 12:15:20|1080.4|1080|1079.8|1079.4|1080.4|1080.2|1079.6|1079.2|0
1631103330000|2021-09-08 12:15:30|1079.6|1079.6|1080.8|1080.4|1080.8|1080.4|1079.6|1079.4|0
1631103340000|2021-09-08 12:15:40|1080.6|1080.2|1079.8|1079.4|1080.6|1080.2|1079.8|1079.4|0
1631103350000|2021-09-08 12:15:50|1079.6|1079.2|1080.4|1079.8|1080.4|1080|1079.6|1079.2|0
1631103360000|2021-09-08 12:16:00|1080.2|1080|1080.6|1080|1080.6|1080.2|1080.2|1079.8|0
1631103370000|2021-09-08 12:16:10|1080.4|1080.2|1080.6|1080|1080.8|1080.4|1080.4|1080|0
1631103380000|2021-09-08 12:16:20|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1631103390000|2021-09-08 12:16:30|1080.2|1080.2|1080.8|1080.4|1080.8|1080.4|1080.2|1080|0
1631103400000|2021-09-08 12:16:40|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1631103410000|2021-09-08 12:16:50|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1079.8|0
1631103420000|2021-09-08 12:17:00|1080.2|1080.2|1080.6|1080|1080.6|1080.2|1080.2|1080|0
1631103430000|2021-09-08 12:17:10|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1079.8|0
1631103440000|2021-09-08 12:17:20|1080.2|1079.8|1080.4|1080|1080.6|1080.2|1080.2|1079.8|0
1631103450000|2021-09-08 12:17:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1631103460000|2021-09-08 12:17:40|1080.4|1080|1080.2|1080|1080.4|1080|1080.2|1079.8|0
1631103470000|2021-09-08 12:17:50|1080|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.6|0
1631103480000|2021-09-08 12:18:00|1080|1080|1080.2|1080|1080.4|1080.2|1080|1080|0
1631103490000|2021-09-08 12:18:10|1080.4|1079.8|1080.6|1080|1080.6|1080.2|1080.4|1079.6|0
1631103500000|2021-09-08 12:18:20|1080.4|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080|0
1631103510000|2021-09-08 12:18:30|1080.4|1080.2|1080.4|1080|1080.6|1080.4|1080.4|1080|0
1631103520000|2021-09-08 12:18:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1631103530000|2021-09-08 12:18:50|1080||1080||1080||1080||0
1631103540000|2021-09-08 12:19:00|1080.2||1080||1080.2||1080||0
1631103550000|2021-09-08 12:19:10|1080.2|1079.6|1080.2|1080|1080.2|1080|1080|1079.6|0
1631103560000|2021-09-08 12:19:20|1080|1079.8|1080.4|1080|1080.6|1080.2|1080|1079.8|0
1631103570000|2021-09-08 12:19:30|1080.2|1080.2|1080.4|1080.2|1080.6|1080.2|1080.2|1080|0
1631103580000|2021-09-08 12:19:40|1080.2|1080|1080.4|1080|1080.4|1080|1080.2|1080|0
1631103590000|2021-09-08 12:19:50|1080.2|1080.2|1080.4|1080.2|1080.4|1080.2|1080.2|1080.2|0
1631103600000|2021-09-08 12:20:00|1080.6|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1631103610000|2021-09-08 12:20:10|1080.2|1079.8|1080.6|1080.2|1080.6|1080.4|1080|1079.8|0
1631103620000|2021-09-08 12:20:20|1080.4|1080.4|1080.6|1080.4|1080.6|1080.4|1080.4|1080.2|0
1631103630000|2021-09-08 12:20:30|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1080|0
1631103640000|2021-09-08 12:20:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1631103650000|2021-09-08 12:20:50||1080.4||1080.4||1080.4||1080.4|0
1631103660000|2021-09-08 12:21:00|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|0
1631103670000|2021-09-08 12:21:10|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1080|1079.8|0
1631103680000|2021-09-08 12:21:20|1080.4|1080|1080.8|1080.6|1080.8|1080.6|1080.4|1080|0
1631103690000|2021-09-08 12:21:30|1081|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1631103700000|2021-09-08 12:21:40|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1631103710000|2021-09-08 12:21:50||1080.8||1080.8||1080.8||1080.6|0
1631103720000|2021-09-08 12:22:00|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1631103730000|2021-09-08 12:22:10|1081|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1631103740000|2021-09-08 12:22:20|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1631103750000|2021-09-08 12:22:30|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1631103760000|2021-09-08 12:22:40||1080||1080.2||1080.2||1080|0
1631103770000|2021-09-08 12:22:50|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1631103780000|2021-09-08 12:23:00|1080.6|1080.2|1081|1080.6|1081|1080.6|1080.4|1080|0
1631103790000|2021-09-08 12:23:10|1081.2|1080.4|1080.8|1080.4|1081.2|1080.4|1080.8|1080.4|0
1631103800000|2021-09-08 12:23:20|1080.6|1080.6|1080.6|1080.4|1081|1080.6|1080.6|1080.4|0
1631103810000|2021-09-08 12:23:30|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.6|1080.4|0
1631103820000|2021-09-08 12:23:40|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1631103830000|2021-09-08 12:23:50|1081|1080.6|1081.2|1080.8|1081.2|1081|1081|1080.6|0
1631103840000|2021-09-08 12:24:00|1081|1080.6|1081.2|1080.8|1081.2|1081|1081|1080.6|0
1631103850000|2021-09-08 12:24:10||1081||1081||1081||1080.8|0
1631103860000|2021-09-08 12:24:20|1081.4|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081|0
1631103870000|2021-09-08 12:24:30|1081.4|1081|1081|1080.4|1081.4|1081.2|1081|1080.4|0
1631103880000|2021-09-08 12:24:40|1081.2|1080.6|1080.8|1080.4|1081.2|1080.6|1080.8|1080.4|0
1631103890000|2021-09-08 12:24:50|1080.4|1080.2|1080.8|1080.4|1080.8|1080.6|1080.4|1080.2|0
1631103900000|2021-09-08 12:25:00|1080.6|1080.2|1080.2|1079.6|1080.6|1080.2|1080|1079.6|0
1631103910000|2021-09-08 12:25:10|1080|1079.8|1080.2|1080|1080.2|1080|1080|1079.6|0
1631103920000|2021-09-08 12:25:20|1080.4|1079.8|1080.4|1079.8|1080.6|1080.2|1080.2|1079.6|0
1631103930000|2021-09-08 12:25:30||1080||1080||1080||1080|0
1631103940000|2021-09-08 12:25:40|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|0
1631103950000|2021-09-08 12:25:50|1080.4|1080|1080.6|1080.2|1080.6|1080.4|1080.2|1079.8|0
1631103960000|2021-09-08 12:26:00|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.2|0
1631103970000|2021-09-08 12:26:10|1081|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1631103980000|2021-09-08 12:26:20|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.6|0
1631103990000|2021-09-08 12:26:30|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1631104000000|2021-09-08 12:26:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1080.8|0
1631104010000|2021-09-08 12:26:50|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|0
1631104020000|2021-09-08 12:27:00|1081.4|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|0
1631104030000|2021-09-08 12:27:10|1081.4|1081|1081.4|1080.8|1081.6|1081.2|1081.2|1080.8|0
1631104040000|2021-09-08 12:27:20|1081.6|1081|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1631104050000|2021-09-08 12:27:30|1081.6|1081.2|1081.4|1081.2|1081.6|1081.4|1081.4|1081|0
1631104060000|2021-09-08 12:27:40|1081.6|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1631104080000|2021-09-08 12:28:00|1081.4||1081.4||1081.6||1081.4||0
1631104090000|2021-09-08 12:28:10|1081.6||1081.6||1081.6||1081.4||0
1631104100000|2021-09-08 12:28:20|1081.4|1081|1081.4|1081.2|1081.6|1081.2|1081.2|1081|0
1631104110000|2021-09-08 12:28:30|1081.6||1081.6||1081.6||1081.4||0
1631104120000|2021-09-08 12:28:40|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1631104130000|2021-09-08 12:28:50|1081.8||1082||1082||1081.8||0
1631104140000|2021-09-08 12:29:00|1081.8|1081.8|1082.2|1082|1082.2|1082|1081.8|1081.6|0
1631104150000|2021-09-08 12:29:10|1082.4|1081.8|1082.2|1081.8|1082.4|1081.8|1082|1081.6|0
1631104160000|2021-09-08 12:29:20|1082|1082|1082.2|1082|1082.6|1082.2|1082|1082|0
1631104170000|2021-09-08 12:29:30|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1631104190000|2021-09-08 12:29:50|1082|1081.6|1081.8|1081.6|1082|1081.6|1081.8|1081.6|0
1631104200000|2021-09-08 12:30:00|1082||1081.8||1082||1081.8||0
1631104210000|2021-09-08 12:30:10||1081.4||1081.6||1081.6||1081.4|0
1631104220000|2021-09-08 12:30:20|1082|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631104230000|2021-09-08 12:30:30|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.8|0
1631104240000|2021-09-08 12:30:40|1082|1081.6|1082.2|1081.6|1082.2|1081.8|1082|1081.6|0
1631104250000|2021-09-08 12:30:50|1082|1081.8|1082|1081.6|1082.2|1082|1081.8|1081.6|0
1631104260000|2021-09-08 12:31:00|1082.2|1081.8|1082.4|1082|1082.4|1082.2|1082|1081.6|0
1631104270000|2021-09-08 12:31:10|1082.6|1082.2|1082.2|1081.8|1082.6|1082.4|1082.2|1081.8|0
1631104280000|2021-09-08 12:31:20|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.6|0
1631104290000|2021-09-08 12:31:30|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.4|1081.8|0
1631104300000|2021-09-08 12:31:40|1082.2|1081.8|1082.4|1082.2|1082.4|1082.2|1082.2|1081.8|0
1631104310000|2021-09-08 12:31:50|1082.2|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1631104320000|2021-09-08 12:32:00|1082.4|1082|1082|1081.6|1082.4|1082|1082|1081.6|0
1631104330000|2021-09-08 12:32:10|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082.2|1081.6|0
1631104340000|2021-09-08 12:32:20|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.6|1081.2|0
1631104360000|2021-09-08 12:32:40|1082|1081.6|1082|1081.8|1082|1081.8|1081.8|1081.4|0
1631104370000|2021-09-08 12:32:50|1082.4|1081.6|1082.6|1082.2|1082.6|1082.4|1082.4|1081.6|0
1631104380000|2021-09-08 12:33:00|1082.4|1082|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|0
1631104390000|2021-09-08 12:33:10|1082.4|1082|1082.6|1082.4|1083|1082.6|1082.2|1081.8|0
1631104400000|2021-09-08 12:33:20|1082.8|1082.6|1083|1082.6|1083.2|1082.8|1082.8|1082.6|0
1631104410000|2021-09-08 12:33:30|1083.2|1082.4|1083|1082.4|1083.2|1082.6|1083|1082.4|0
1631104420000|2021-09-08 12:33:40|1082.8||1082.8||1082.8||1082.8||0
1631104430000|2021-09-08 12:33:50|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082|0
1631104440000|2021-09-08 12:34:00|1082.8||1082.6||1082.8||1082.6||0
1631104450000|2021-09-08 12:34:10|1082.4|1082|1082.2|1081.8|1082.4|1082|1081.8|1081.6|0
1631104460000|2021-09-08 12:34:20|1082.4|1082|1082.2|1082|1082.4|1082.2|1082.2|1081.8|0
1631104470000|2021-09-08 12:34:30||1081.8||1081.8||1081.8||1081.8|0
1631104480000|2021-09-08 12:34:40||1081.6||1081.6||1081.8||1081.6|0
1631104490000|2021-09-08 12:34:50|1082|1081.8|1082|1081.8|1082|1081.8|1082|1081.8|0
1631104500000|2021-09-08 12:35:00|1082.2|1081.6|1081.6|1081.2|1082.2|1081.8|1081.6|1081.2|0
1631104510000|2021-09-08 12:35:10|1081.4|1081|1081.6|1081.2|1081.8|1081.4|1081.2|1080.8|0
1631104520000|2021-09-08 12:35:20|1081.4|1081|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|0
1631104530000|2021-09-08 12:35:30|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1631104540000|2021-09-08 12:35:40|1081.2|1080.8|1081|1080.6|1081.4|1080.8|1081|1080.4|0
1631104550000|2021-09-08 12:35:50|1080.8|1080.4|1080.6|1080.2|1081|1080.6|1080.4|1080|0
1631104560000|2021-09-08 12:36:00|1080.8|1080.4|1081.2|1080.8|1081.4|1081|1080.6|1080.2|0
1631104570000|2021-09-08 12:36:10|1081|1080.6|1081|1080.6|1081.4|1081|1081|1080.6|0
1631104580000|2021-09-08 12:36:20|1081.2|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|0
1631104590000|2021-09-08 12:36:30|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1631104600000|2021-09-08 12:36:40|1081.2|1080.8|1081.4|1081|1081.4|1081.2|1081.2|1080.8|0
1631104610000|2021-09-08 12:36:50|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|0
1631104620000|2021-09-08 12:37:00|1081|1081|1081.4|1081|1081.8|1081.4|1081|1080.8|0
1631104630000|2021-09-08 12:37:10|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081|0
1631104640000|2021-09-08 12:37:20|1081.4|1081|1081.8|1081.6|1081.8|1081.6|1081.4|1081|0
1631104650000|2021-09-08 12:37:30|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|0
1631104660000|2021-09-08 12:37:40||1081.6||1081.4||1081.6||1081.4|0
1631104670000|2021-09-08 12:37:50|1081.6|1081.6|1081.8|1081.2|1081.8|1081.6|1081.6|1081.2|0
1631104680000|2021-09-08 12:38:00|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631104690000|2021-09-08 12:38:10|1081.6|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081.2|0
1631104700000|2021-09-08 12:38:20|1082|1081.4|1082.2|1081.8|1082.2|1081.8|1082|1081.4|0
1631104710000|2021-09-08 12:38:30|1082|1082|1082|1081.8|1082.2|1082|1082|1081.8|0
1631104720000|2021-09-08 12:38:40|1082.2||1082.2||1082.2||1082||0
1631104730000|2021-09-08 12:38:50|1082|1082|1082|1081.8|1082.4|1082.2|1082|1081.8|0
1631104740000|2021-09-08 12:39:00|1082.2|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|0
1631104750000|2021-09-08 12:39:10|1082.2|1082|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1631104770000|2021-09-08 12:39:30|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082|0
1631104780000|2021-09-08 12:39:40||1082||1082.2||1082.2||1082|0
1631104790000|2021-09-08 12:39:50||1082.4||1082.2||1082.4||1082.2|0
1631104800000|2021-09-08 12:40:00|1082.4|1082.4|1082.4|1082|1082.4|1082.4|1082.2|1081.8|0
1631104810000|2021-09-08 12:40:10|1082.2|1082.2|1082.4|1081.8|1082.4|1082.2|1082.2|1081.8|0
1631104820000|2021-09-08 12:40:20|1082.2|1082|1082.4|1082|1082.4|1082|1082|1081.8|0
1631104830000|2021-09-08 12:40:30|1082.6|1082.2|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|0
1631104840000|2021-09-08 12:40:40|1082.8|1082.2|1082.6|1082|1082.8|1082.4|1082.6|1082|0
1631104850000|2021-09-08 12:40:50||1082.2||1082||1082.2||1082|0
1631104860000|2021-09-08 12:41:00|1082.4|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1082.2|0
1631104870000|2021-09-08 12:41:10|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1631104890000|2021-09-08 12:41:30|1082.4|1082|1082.8|1082.4|1083|1082.4|1082.4|1082|0
1631104900000|2021-09-08 12:41:40|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1631104910000|2021-09-08 12:41:50|1083.2|1082.8|1083.4|1083|1083.4|1083|1083|1082.6|0
1631104920000|2021-09-08 12:42:00|1083.2|1082.8|1083.2|1082.8|1083.4|1083.2|1083|1082.8|0
1631104930000|2021-09-08 12:42:10|1083.4|1083|1083.2|1083|1083.4|1083|1083.2|1082.8|0
1631104940000|2021-09-08 12:42:20|1083.4|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.8|0
1631104950000|2021-09-08 12:42:30|1083|1083|1083.2|1082.8|1083.2|1083|1083|1082.8|0
1631104960000|2021-09-08 12:42:40|1083.4|1083|1083.2|1082.8|1083.4|1083|1083|1082.8|0
1631104970000|2021-09-08 12:42:50|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1631104980000|2021-09-08 12:43:00|1083.4|1083|1083.2|1083|1083.4|1083|1083.2|1082.8|0
1631104990000|2021-09-08 12:43:10|1083.4|1082.8|1081.8|1081.6|1083.4|1083|1081|1080.6|0
1631105000000|2021-09-08 12:43:20|1081.6|1081.4|1081.8|1081.4|1082.2|1082|1081.6|1081.4|0
1631105010000|2021-09-08 12:43:30|1081.6|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|0
1631105020000|2021-09-08 12:43:40|1081.6|1081.6|1081.8|1081.6|1081.8|1081.6|1081.6|1081.6|0
1631105030000|2021-09-08 12:43:50|1082|1081.8|1082|1081.8|1082|1081.8|1082|1081.6|0
1631105040000|2021-09-08 12:44:00|1082.2|1082|1082.8|1082.2|1082.8|1082.2|1082.2|1081.8|0
1631105050000|2021-09-08 12:44:10||1082.4||1082.4||1082.6||1082.4|0
1631105060000|2021-09-08 12:44:20|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631105070000|2021-09-08 12:44:30|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1631105080000|2021-09-08 12:44:40|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1082.8|0
1631105090000|2021-09-08 12:44:50|1083.4|1083.4|1083.8|1083.4|1083.8|1083.4|1083.4|1083.2|0
1631105100000|2021-09-08 12:45:00|1083.6|1083.2|1083.2|1082.8|1083.8|1083.4|1083|1082.8|0
1631105110000|2021-09-08 12:45:10|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1631105120000|2021-09-08 12:45:20|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|0
1631105130000|2021-09-08 12:45:30|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1631105140000|2021-09-08 12:45:40|1083.8|1083.4|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|0
1631105150000|2021-09-08 12:45:50|1083.4|1083|1083.6|1083.2|1083.8|1083.2|1083.4|1083|0
1631105160000|2021-09-08 12:46:00|1083.8|1083.4|1084|1083.6|1084|1083.8|1083.8|1083.4|0
1631105170000|2021-09-08 12:46:10|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.6|0
1631105180000|2021-09-08 12:46:20|1084.4||1084.2||1084.4||1084.2||0
1631105200000|2021-09-08 12:46:40|1084|1084|1084.2|1084|1084.4|1084|1084|1084|0
1631105210000|2021-09-08 12:46:50|1084|1083.8|1084|1083.8|1084.2|1083.8|1084|1083.8|0
1631105230000|2021-09-08 12:47:10|1084.2|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1631105240000|2021-09-08 12:47:20|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.2|1083.8|0
1631105250000|2021-09-08 12:47:30|1084.2|1083.8|1084.4|1084|1084.4|1084.2|1084.2|1083.8|0
1631105270000|2021-09-08 12:47:50|1084.2|1083.8|1084.2|1083.8|1084.4|1084|1084|1083.8|0
1631105280000|2021-09-08 12:48:00|1084|1084|1084.2|1083.8|1084.2|1084|1084|1083.8|0
1631105290000|2021-09-08 12:48:10|1084|1084|1084.2|1083.8|1084.4|1084|1084|1083.8|0
1631105320000|2021-09-08 12:48:40|1084||1084.2||1084.2||1084||0
1631105330000|2021-09-08 12:48:50|1084||1084.2||1084.2||1084||0
1631105340000|2021-09-08 12:49:00|1084|1084|1084.2|1083.8|1084.2|1084|1084|1083.8|0
1631105350000|2021-09-08 12:49:10|1084.4|1084|1084.2|1084|1084.4|1084|1084.2|1083.8|0
1631105360000|2021-09-08 12:49:20|1084.4|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084|0
1631105370000|2021-09-08 12:49:30|1084.6|1084.2|1084.6|1084.4|1084.6|1084.4|1084.6|1084.2|0
1631105380000|2021-09-08 12:49:40|1084.4|1084.2|1084.2|1083.8|1084.4|1084.2|1084|1083.8|0
1631105390000|2021-09-08 12:49:50|1084|1084|1084.2|1083.8|1084.4|1084.2|1084|1083.8|0
1631105400000|2021-09-08 12:50:00|1084|1084|1084.4|1083.8|1084.4|1084|1084|1083.8|0
1631105410000|2021-09-08 12:50:10|1084.2|1084|1084.4|1084|1084.6|1084.2|1084.2|1083.8|0
1631105420000|2021-09-08 12:50:20|1084.6|1084.2|1084.2|1083.8|1084.6|1084.2|1084.2|1083.8|0
1631105430000|2021-09-08 12:50:30|1084||1084.2||1084.2||1084||0
1631105440000|2021-09-08 12:50:40|1084||1084.2||1084.2||1084||0
1631105450000|2021-09-08 12:50:50|1084|1083.6|1083.8|1083.6|1084|1083.6|1083.8|1083.4|0
1631105460000|2021-09-08 12:51:00|1084|1083.4|1083.4|1083.2|1084|1083.4|1083.4|1083|0
1631105470000|2021-09-08 12:51:10|1083.2|1083|1083.4|1083|1083.6|1083.2|1083.2|1082.8|0
1631105480000|2021-09-08 12:51:20|1083.2|1082.8|1083|1082.6|1083.2|1083|1083|1082.6|0
1631105490000|2021-09-08 12:51:30|1082.8|1082.4|1082.8|1082.4|1083|1082.8|1082.6|1082.2|0
1631105500000|2021-09-08 12:51:40|1082.6|1082.2|1082.2|1081.6|1082.8|1082.2|1082|1081.6|0
1631105510000|2021-09-08 12:51:50|1082|1081.4|1082.2|1081.8|1082.4|1082|1081.8|1081.2|0
1631105520000|2021-09-08 12:52:00|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.2|0
1631105530000|2021-09-08 12:52:10|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|0
1631105540000|2021-09-08 12:52:20|1082|1081.6|1082.4|1081.8|1082.4|1081.8|1082|1081.6|0
1631105550000|2021-09-08 12:52:30|1082.2|1082|1082.4|1082|1082.4|1082.2|1082.2|1081.8|0
1631105560000|2021-09-08 12:52:40|1082.2|1082.2|1082.2|1082|1082.4|1082.2|1082.2|1081.6|0
1631105570000|2021-09-08 12:52:50|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1631105580000|2021-09-08 12:53:00|1082.2||1082.4||1082.4||1082.2||0
1631105590000|2021-09-08 12:53:10|1082.2|1081.8|1082.2|1081.6|1082.4|1081.8|1081.8|1081.4|0
1631105600000|2021-09-08 12:53:20|1082|1081.4|1082.4|1081.8|1082.4|1081.8|1082|1081.4|0
1631105610000|2021-09-08 12:53:30|1082.2|1081.6|1082.2|1081.8|1082.4|1081.8|1082|1081.6|0
1631105620000|2021-09-08 12:53:40|1082|1081.6|1082.4|1081.8|1082.4|1081.8|1082|1081.6|0
1631105640000|2021-09-08 12:54:00|1082.2|1081.6|1082.2|1081.8|1082.4|1081.8|1082|1081.6|0
1631105650000|2021-09-08 12:54:10|1082|1081.6|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1631105660000|2021-09-08 12:54:20|1082.2|1081.8|1082.4|1082.2|1082.4|1082.2|1082.2|1081.8|0
1631105680000|2021-09-08 12:54:40|1082.6|1082.4|1082.4|1082.2|1082.8|1082.4|1082.4|1082.2|0
1631105690000|2021-09-08 12:54:50|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.4|0
1631105700000|2021-09-08 12:55:00|1083|1082.2|1082.6|1082.2|1083|1082.4|1082.4|1082.2|0
1631105720000|2021-09-08 12:55:20|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631105730000|2021-09-08 12:55:30||1082.8||1082.6||1082.8||1082.6|0
1631105740000|2021-09-08 12:55:40||1082.8||1082.8||1082.8||1082.8|0
1631105750000|2021-09-08 12:55:50|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|0
1631105760000|2021-09-08 12:56:00|1082.8|1082.4|1082.8|1082.6|1083|1082.6|1082.6|1082.2|0
1631105780000|2021-09-08 12:56:20|1083|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.6|0
1631105790000|2021-09-08 12:56:30|1083.4|1083|1083.6|1083|1083.6|1083|1083.4|1083|0
1631105800000|2021-09-08 12:56:40|1083.8|1083.2|1083.8|1083.2|1083.8|1083.4|1083.6|1083|0
1631105810000|2021-09-08 12:56:50|1084|1083.4|1084|1083.6|1084|1083.6|1084|1083.2|0
1631105820000|2021-09-08 12:57:00|1083.8|1083.4|1084|1083.6|1084|1083.8|1083.6|1083.2|0
1631105830000|2021-09-08 12:57:10|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1631105840000|2021-09-08 12:57:20|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.8|1083.4|0
1631105850000|2021-09-08 12:57:30|1083.8||1083.8||1083.8||1083.6||0
1631105860000|2021-09-08 12:57:40|1084|1083.6|1083.8|1083.6|1084|1083.6|1083.8|1083.4|0
1631105870000|2021-09-08 12:57:50|1083.6|1083.4|1083.6|1083.4|1083.8|1083.4|1083.6|1083.4|0
1631105880000|2021-09-08 12:58:00|1083.8|1083.6|1083.8|1083.2|1083.8|1083.6|1083.6|1083.2|0
1631105890000|2021-09-08 12:58:10|1083.6|1083.4|1083.6|1083.4|1083.8|1083.4|1083.6|1083.4|0
1631105900000|2021-09-08 12:58:20|1083.8|1083.6|1084|1083.6|1084|1083.8|1083.6|1083.4|0
1631105910000|2021-09-08 12:58:30|1083.8|1083.4|1083.8|1083.4|1084|1083.4|1083.8|1083.4|0
1631105920000|2021-09-08 12:58:40|1083.6||1083.8||1083.8||1083.6||0
1631105930000|2021-09-08 12:58:50|1084|1083.6|1084|1083.4|1084|1083.6|1083.8|1083.4|0
1631105940000|2021-09-08 12:59:00|1083.8|1083.6|1083.6|1083.2|1084|1083.6|1083.6|1083.2|0
1631105950000|2021-09-08 12:59:10|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.4|0
1631105960000|2021-09-08 12:59:20|1084|1083.2|1083.8|1083.6|1084|1083.8|1083.8|1083.2|0
1631105970000|2021-09-08 12:59:30|1084||1084||1084||1084||0
1631105980000|2021-09-08 12:59:40|1084.2|1083.8|1084.2|1084|1084.2|1084|1084|1083.8|0
1631105990000|2021-09-08 12:59:50|1084.4|1084.2|1084.4|1084.2|1084.6|1084.2|1084.2|1084|0
1631106000000|2021-09-08 13:00:00|1084.2|1084|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|0
1631106010000|2021-09-08 13:00:10|1084.4|1084|1084.2|1083.8|1084.6|1084.2|1084|1083.8|0
1631106030000|2021-09-08 13:00:30|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1631106040000|2021-09-08 13:00:40|1084|1084|1084.2|1083.8|1084.4|1084|1084|1083.8|0
1631106050000|2021-09-08 13:00:50|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.2|1083.8|0
1631106060000|2021-09-08 13:01:00|1084.2|1084|1084.2|1084|1084.4|1084.2|1084.2|1083.8|0
1631106070000|2021-09-08 13:01:10|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.2|1083.8|0
1631106080000|2021-09-08 13:01:20||1084||1084||1084||1084|0
1631106090000|2021-09-08 13:01:30|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|0
1631106100000|2021-09-08 13:01:40|1084.8|1084.4|1085|1084.4|1085|1084.6|1084.8|1084.2|0
1631106110000|2021-09-08 13:01:50||1084.6||1084.6||1084.8||1084.6|0
1631106120000|2021-09-08 13:02:00|1085.2|1084.8|1085.2|1084.8|1085.2|1085|1085.2|1084.8|0
1631106130000|2021-09-08 13:02:10|1085|1084.6|1085.2|1084.8|1085.2|1085|1084.8|1084.6|0
1631106140000|2021-09-08 13:02:20|1085|1084.6|1085|1084.6|1085.2|1084.8|1085|1084.6|0
1631106150000|2021-09-08 13:02:30|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.6|0
1631106160000|2021-09-08 13:02:40|1085|1084.6|1085.4|1084.8|1085.4|1085|1085|1084.6|0
1631106170000|2021-09-08 13:02:50|1085.6|1085|1085.8|1085.2|1085.8|1085.4|1085.4|1085|0
1631106180000|2021-09-08 13:03:00|1085.6||1085.6||1085.8||1085.6||0
1631106190000|2021-09-08 13:03:10|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|0
1631106200000|2021-09-08 13:03:20|1085.6|1085.4|1085.6|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631106210000|2021-09-08 13:03:30|1085.8|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|0
1631106220000|2021-09-08 13:03:40||1085.6||1085.6||1085.6||1085.6|0
1631106230000|2021-09-08 13:03:50|1086|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.6|0
1631106240000|2021-09-08 13:04:00|1085.8||1085.8||1086||1085.8||0
1631106250000|2021-09-08 13:04:10|1086|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|0
1631106260000|2021-09-08 13:04:20|1086.6|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.6|0
1631106280000|2021-09-08 13:04:40|1086.4||1086.4||1086.4||1086.4||0
1631106290000|2021-09-08 13:04:50|1086.2||1086.2||1086.2||1086.2||0
1631106300000|2021-09-08 13:05:00|1086.4|1086|1086.2|1085.6|1086.4|1086|1086|1085.6|0
1631106310000|2021-09-08 13:05:10|1086|1085.4|1085.6|1085.4|1086|1085.4|1085.6|1085.4|0
1631106320000|2021-09-08 13:05:20|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1085.2|0
1631106340000|2021-09-08 13:05:40|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.2|1085|0
1631106350000|2021-09-08 13:05:50|1085.2||1085.2||1085.2||1085.2||0
1631106360000|2021-09-08 13:06:00|1085.4|1085.2|1086|1085.6|1086|1085.6|1085.4|1085.2|0
1631106370000|2021-09-08 13:06:10|1085.8||1086||1086||1085.8||0
1631106380000|2021-09-08 13:06:20|1085.8||1086||1086||1085.8||0
1631106400000|2021-09-08 13:06:40|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1631106420000|2021-09-08 13:07:00|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631106430000|2021-09-08 13:07:10|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1631106440000|2021-09-08 13:07:20|1086|1085.6|1086.2|1085.6|1086.2|1085.8|1085.8|1085.6|0
1631106450000|2021-09-08 13:07:30|1086|1085.4|1085.6|1085.4|1086|1085.4|1085.6|1085.4|0
1631106460000|2021-09-08 13:07:40|1085.8||1085.8||1085.8||1085.8||0
1631106470000|2021-09-08 13:07:50|1085.6||1085.8||1085.8||1085.6||0
1631106480000|2021-09-08 13:08:00|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|0
1631106490000|2021-09-08 13:08:10|1085.4||1085.4||1085.6||1085.4||0
1631106500000|2021-09-08 13:08:20|1085.6|1085|1085.2|1084.8|1085.6|1085.2|1085.2|1084.8|0
1631106510000|2021-09-08 13:08:30|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.4|1085|0
1631106520000|2021-09-08 13:08:40|1085.4|1084.8|1085.4|1085|1085.4|1085|1085.4|1084.8|0
1631106530000|2021-09-08 13:08:50|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1084.8|1084.4|0
1631106540000|2021-09-08 13:09:00||1084.6||1084.6||1084.8||1084.6|0
1631106550000|2021-09-08 13:09:10||1084.4||1084.4||1084.4||1084.4|0
1631106560000|2021-09-08 13:09:20|1085.2|1084.6|1085.6|1085|1085.6|1085.2|1085.2|1084.6|0
1631106570000|2021-09-08 13:09:30|1085.4|1085.2|1085.6|1085|1085.6|1085.4|1085.4|1085|0
1631106580000|2021-09-08 13:09:40|1085.4|1085.2|1085.4|1085.2|1085.4|1085.4|1085.4|1085.2|0
1631106590000|2021-09-08 13:09:50|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1631106600000|2021-09-08 13:10:00||1085.4||1085.2||1085.4||1085.2|0
1631106610000|2021-09-08 13:10:10|1085.4||1085.6||1085.6||1085.4||0
1631106620000|2021-09-08 13:10:20|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.8|1085.2|0
1631106630000|2021-09-08 13:10:30||1085.6||1085.6||1085.6||1085.4|0
1631106640000|2021-09-08 13:10:40|1086|1085.8|1085.8|1085.4|1086|1085.8|1085.6|1085.2|0
1631106650000|2021-09-08 13:10:50|1086|1085.6|1085.8|1085.6|1086|1085.6|1085.8|1085.4|0
1631106660000|2021-09-08 13:11:00|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.8|1085.2|0
1631106670000|2021-09-08 13:11:10|1085.6|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085.2|0
1631106680000|2021-09-08 13:11:20|1085.6|1085|1085.2|1085|1085.8|1085.4|1085.2|1084.8|0
1631106690000|2021-09-08 13:11:30||1084.8||1084.8||1084.8||1084.8|0
1631106700000|2021-09-08 13:11:40||1085||1084.8||1085||1084.8|0
1631106710000|2021-09-08 13:11:50|1085|1084.6|1085|1084.6|1085|1084.8|1085|1084.6|0
1631106720000|2021-09-08 13:12:00|1085.2|1084.8|1085.2|1085|1085.4|1085|1085|1084.8|0
1631106730000|2021-09-08 13:12:10|1085.4|1085.2|1085.2|1085|1085.4|1085.2|1085.2|1085|0
1631106740000|2021-09-08 13:12:20|1085.4||1085.2||1085.4||1085.2||0
1631106750000|2021-09-08 13:12:30|1085.4||1085.4||1085.4||1085.4||0
1631106760000|2021-09-08 13:12:40|1085.2|1084.8|1085.4|1084.8|1085.4|1084.8|1085.2|1084.8|0
1631106770000|2021-09-08 13:12:50|1085.2||1085.2||1085.2||1085.2||0
1631106780000|2021-09-08 13:13:00|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1631106790000|2021-09-08 13:13:10|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1631106800000|2021-09-08 13:13:20|1085|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084.2|0
1631106810000|2021-09-08 13:13:30|1084.4|1084|1084.8|1084.4|1084.8|1084.4|1084.4|1084|0
1631106820000|2021-09-08 13:13:40|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|0
1631106830000|2021-09-08 13:13:50|1084.6|1084.4|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|0
1631106840000|2021-09-08 13:14:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|0
1631106850000|2021-09-08 13:14:10|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|0
1631106860000|2021-09-08 13:14:20|1084.6|1084.2|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|0
1631106870000|2021-09-08 13:14:30|1085|1084.6|1084.8|1084.4|1085|1084.8|1084.8|1084.4|0
1631106880000|2021-09-08 13:14:40||1084.6||1084.6||1084.6||1084.4|0
1631106890000|2021-09-08 13:14:50||1084.4||1084.4||1084.6||1084.4|0
1631106900000|2021-09-08 13:15:00|1084.6||1084.6||1084.6||1084.6||0
1631106910000|2021-09-08 13:15:10|1084.8|1084.6|1085|1084.4|1085|1084.6|1084.8|1084.4|0
1631106920000|2021-09-08 13:15:20|1084.8||1084.8||1084.8||1084.6||0
1631106930000|2021-09-08 13:15:30|1084.6||1084.8||1084.8||1084.6||0
1631106960000|2021-09-08 13:16:00|1084.6|1084.6|1084.2|1084|1084.8|1084.6|1084.2|1084|0
1631106970000|2021-09-08 13:16:10|1084.4|1083.8|1084.4|1084|1084.6|1084.2|1084.2|1083.8|0
1631106980000|2021-09-08 13:16:20|1084.2|1083.8|1084.2|1083.6|1084.2|1084|1084|1083.6|0
1631106990000|2021-09-08 13:16:30|1084.4|1083.8|1084.4|1084|1084.4|1084.2|1084.2|1083.8|0
1631107000000|2021-09-08 13:16:40|1084.2|1083.8|1084.4|1084|1084.4|1084.2|1084.2|1083.8|0
1631107010000|2021-09-08 13:16:50||1083.8||1084||1084||1083.8|0
1631107030000|2021-09-08 13:17:10||1084.2||1084||1084.2||1084|0
1631107040000|2021-09-08 13:17:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|0
1631107050000|2021-09-08 13:17:30|1084.4|1084|1084.6|1084.4|1084.6|1084.4|1084.4|1084|0
1631107060000|2021-09-08 13:17:40|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|0
1631107080000|2021-09-08 13:18:00|1085|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.6|0
1631107090000|2021-09-08 13:18:10|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1631107100000|2021-09-08 13:18:20|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1631107110000|2021-09-08 13:18:30|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1631107120000|2021-09-08 13:18:40||1085||1084.8||1085||1084.8|0
1631107140000|2021-09-08 13:19:00|1085|1084.6|1085|1084.8|1085|1084.8|1085|1084.6|0
1631107150000|2021-09-08 13:19:10|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1085.2|1084.6|0
1631107160000|2021-09-08 13:19:20|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|0
1631107170000|2021-09-08 13:19:30|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1631107180000|2021-09-08 13:19:40|1085.4|1085|1085.2|1085|1085.4|1085|1085.2|1085|0
1631107190000|2021-09-08 13:19:50|1085.4|1085.2|1085.4|1085.2|1085.4|1085.2|1085.4|1085.2|0
1631107200000|2021-09-08 13:20:00|1085.6|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1631107210000|2021-09-08 13:20:10|1085.4|1085|1085.4|1084.8|1085.4|1085|1085.2|1084.8|0
1631107220000|2021-09-08 13:20:20||1085||1085||1085||1085|0
1631107230000|2021-09-08 13:20:30|1085.2||1085.2||1085.2||1085.2||0
1631107240000|2021-09-08 13:20:40|1085|1084.8|1085|1084.8|1085|1084.8|1085|1084.8|0
1631107250000|2021-09-08 13:20:50|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1084.8|0
1631107260000|2021-09-08 13:21:00|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1631107270000|2021-09-08 13:21:10|1085.4|1085.4|1085.8|1085.4|1085.8|1085.4|1085.4|1085.2|0
1631107280000|2021-09-08 13:21:20|1086|1085.6|1086.2|1085.6|1086.2|1085.8|1086|1085.6|0
1631107300000|2021-09-08 13:21:40||1085.8||1085.8||1085.8||1085.8|0
1631107310000|2021-09-08 13:21:50|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1631107320000|2021-09-08 13:22:00|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1631107330000|2021-09-08 13:22:10|1086.4|1086|1086.2|1086|1086.6|1086|1086.2|1086|0
1631107350000|2021-09-08 13:22:30|1086.4|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1086|0
1631107360000|2021-09-08 13:22:40||1086.2||1086.2||1086.2||1086|0
1631107370000|2021-09-08 13:22:50|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|0
1631107380000|2021-09-08 13:23:00|1086.4|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|0
1631107390000|2021-09-08 13:23:10||1086.4||1086.2||1086.4||1086.2|0
1631107400000|2021-09-08 13:23:20|1086.4|1086|1086.2|1086|1086.6|1086|1086.2|1086|0
1631107410000|2021-09-08 13:23:30|1086|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.8|0
1631107420000|2021-09-08 13:23:40|1086||1086||1086||1086||0
1631107430000|2021-09-08 13:23:50|1086.2|1086|1086.2|1085.8|1086.2|1086|1086.2|1085.8|0
1631107440000|2021-09-08 13:24:00|1086|1085.6|1086.2|1085.6|1086.2|1085.6|1086|1085.6|0
1631107450000|2021-09-08 13:24:10|1086|1085.8|1086|1085.6|1086|1086|1086|1085.6|0
1631107460000|2021-09-08 13:24:20|1086.2|1085.8|1086.6|1086.2|1086.8|1086.4|1086.2|1085.8|0
1631107490000|2021-09-08 13:24:50|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.2|1086|0
1631107500000|2021-09-08 13:25:00|1086.4||1086.4||1086.4||1086.4||0
1631107520000|2021-09-08 13:25:20|1086.6|1086.2|1086.4|1086|1086.8|1086.4|1086.4|1086|0
1631107530000|2021-09-08 13:25:30|1086.6|1086.2|1086.8|1086.6|1086.8|1086.6|1086.6|1086.2|0
1631107540000|2021-09-08 13:25:40|1086.6|1086.4|1087|1086.6|1087|1086.6|1086.6|1086.2|0
1631107550000|2021-09-08 13:25:50|1086.8|1086.8|1087.4|1087|1087.4|1087|1086.8|1086.6|0
1631107560000|2021-09-08 13:26:00|1087.6|1087.2|1087.6|1087.4|1087.6|1087.4|1087.6|1087.2|0
1631107570000|2021-09-08 13:26:10|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|0
1631107580000|2021-09-08 13:26:20|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1631107590000|2021-09-08 13:26:30|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1631107600000|2021-09-08 13:26:40|1087.2||1087.4||1087.4||1087.2||0
1631107620000|2021-09-08 13:27:00|1087.2|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1087|0
1631107630000|2021-09-08 13:27:10|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087|0
1631107640000|2021-09-08 13:27:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|0
1631107650000|2021-09-08 13:27:30|1087.6|1087.2|1087.6|1087.4|1087.6|1087.4|1087.4|1087|0
1631107660000|2021-09-08 13:27:40|1087.8|1087.2|1088|1087.6|1088|1087.8|1087.8|1087.2|0
1631107670000|2021-09-08 13:27:50|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|0
1631107680000|2021-09-08 13:28:00|1088|1087.6|1087.8|1087.4|1088.2|1087.6|1087.6|1087.4|0
1631107690000|2021-09-08 13:28:10|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1631107710000|2021-09-08 13:28:30|1087.6|1087.6|1087.8|1087.6|1087.8|1087.6|1087.6|1087.6|0
1631107720000|2021-09-08 13:28:40|1087.6|1087.4|1087.8|1087.6|1087.8|1087.6|1087.6|1087.4|0
1631107730000|2021-09-08 13:28:50|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1631107740000|2021-09-08 13:29:00|1088|1087.6|1088.2|1087.8|1088.2|1088|1088|1087.6|0
1631107750000|2021-09-08 13:29:10|1088|1088|1088.2|1087.8|1088.2|1088|1088|1087.8|0
1631107760000|2021-09-08 13:29:20|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1631107770000|2021-09-08 13:29:30|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088|0
1631107780000|2021-09-08 13:29:40|1088.6|1088.4|1088.6|1088.4|1088.8|1088.6|1088.6|1088.2|0
1631107790000|2021-09-08 13:29:50|1088.4|1088.2|1088.2|1087.8|1088.4|1088.2|1088|1087.6|0
1631107800000|2021-09-08 13:30:00|1088.4|1088|1087.4|1087.2|1088.4|1088|1087.4|1087.2|0
1631107810000|2021-09-08 13:30:10|1087.2|1087|1087.4|1087.2|1087.6|1087.2|1086.4|1086.2|0
1631107820000|2021-09-08 13:30:20|1087.6|1087.4|1087|1086.8|1087.8|1087.4|1087|1086.8|0
1631107830000|2021-09-08 13:30:30|1087.2|1087|1087.2|1087|1087.6|1087.2|1087.2|1086.8|0
1631107840000|2021-09-08 13:30:40|1087|1086.8|1086.2|1085.8|1087|1086.8|1086.2|1085.8|0
1631107850000|2021-09-08 13:30:50|1086.4|1086|1085.8|1085.4|1086.4|1086.2|1085.6|1085.4|0
1631107860000|2021-09-08 13:31:00|1086|1085.6|1087.2|1086.6|1087.2|1086.8|1085.8|1085.4|0
1631107870000|2021-09-08 13:31:10|1087|1086.4|1086.4|1086|1087|1086.6|1086.4|1086|0
1631107880000|2021-09-08 13:31:20|1086.2|1085.8|1085.6|1085|1086.4|1085.8|1085.2|1084.8|0
1631107890000|2021-09-08 13:31:30|1085.8|1085.2|1087|1086.4|1087|1086.6|1085.6|1085.2|0
1631107900000|2021-09-08 13:31:40|1086.8|1086.6|1086.4|1086.2|1087|1086.6|1086.4|1086.2|0
1631107910000|2021-09-08 13:31:50|1086.2|1086|1086.2|1085.8|1086.4|1086.2|1086|1085.6|0
1631107920000|2021-09-08 13:32:00|1086|1085.6|1085.4|1085|1086.2|1085.8|1085.4|1084.8|0
1631107930000|2021-09-08 13:32:10|1085.6|1085.2|1084.8|1084.4|1085.6|1085.2|1084.8|1084.4|0
1631107940000|2021-09-08 13:32:20|1085|1084.6|1085|1084.6|1085.4|1084.8|1084.8|1084.4|0
1631107950000|2021-09-08 13:32:30|1084.8|1084.4|1084.6|1084.4|1085.2|1084.4|1084.6|1084.4|0
1631107960000|2021-09-08 13:32:40|1084.8|1084.6|1085.4|1084.8|1085.8|1085.4|1084.8|1084.4|0
1631107970000|2021-09-08 13:32:50|1085.6|1085|1085.8|1085.4|1085.8|1085.4|1085.6|1085|0
1631107980000|2021-09-08 13:33:00|1085.6|1085.6|1086.2|1085.8|1086.2|1085.8|1085.6|1085.4|0
1631107990000|2021-09-08 13:33:10|1086.4|1086|1086.8|1086.2|1087|1086.6|1086.4|1086|0
1631108000000|2021-09-08 13:33:20|1086.6|1086|1085.6|1085.2|1086.6|1086.2|1085.6|1085|0
1631108010000|2021-09-08 13:33:30|1085.8|1085.4|1086.2|1085.6|1086.2|1085.8|1085.6|1085.4|0
1631108020000|2021-09-08 13:33:40|1086||1086||1086.2||1086||0
1631108030000|2021-09-08 13:33:50|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|0
1631108040000|2021-09-08 13:34:00|1086.6|1085.8|1086.4|1086.2|1086.8|1086.4|1086.2|1085.8|0
1631108050000|2021-09-08 13:34:10|1086.2|1086|1086.4|1086|1086.4|1086|1086|1085.6|0
1631108060000|2021-09-08 13:34:20|1086.6|1086.2|1086.4|1086.2|1086.8|1086.2|1086.4|1086.2|0
1631108070000|2021-09-08 13:34:30|1086.2|1086|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|0
1631108080000|2021-09-08 13:34:40|1086|1085.6|1086.2|1085.6|1086.2|1086|1086|1085.6|0
1631108090000|2021-09-08 13:34:50|1086|1085.8|1086.2|1085.6|1086.2|1085.8|1086|1085.6|0
1631108100000|2021-09-08 13:35:00|1086.4|1085.8|1086.8|1086.4|1087.2|1086.8|1086.4|1085.8|0
1631108110000|2021-09-08 13:35:10|1087|1086.2|1086.6|1086|1087|1086.4|1086.4|1086|0
1631108120000|2021-09-08 13:35:20|1086.8|1086.2|1087|1086.4|1087|1086.6|1086.8|1086.2|0
1631108130000|2021-09-08 13:35:30|1087.2|1086.6|1087.6|1087.2|1087.6|1087.2|1087.2|1086.6|0
1631108140000|2021-09-08 13:35:40|1087.8|1087.4|1087.4|1086.8|1087.8|1087.4|1087|1086.6|0
1631108150000|2021-09-08 13:35:50|1087.2|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|0
1631108160000|2021-09-08 13:36:00|1087.8|1087.4|1088|1087.6|1088.2|1087.8|1087.6|1087.2|0
1631108170000|2021-09-08 13:36:10|1087.8|1087.4|1088|1087.6|1088|1087.8|1087.8|1087.4|0
1631108180000|2021-09-08 13:36:20|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1631108190000|2021-09-08 13:36:30|1088|1087.6|1087.8|1087.4|1088.4|1088|1087.6|1087.4|0
1631108200000|2021-09-08 13:36:40|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|0
1631108210000|2021-09-08 13:36:50|1088|1087.6|1087.8|1087.6|1088.4|1088|1087.8|1087.4|0
1631108220000|2021-09-08 13:37:00|1088|1087.4|1087.8|1087.6|1088.4|1087.8|1087.6|1087.4|0
1631108230000|2021-09-08 13:37:10|1087.6|1087.4|1087.2|1086.6|1087.8|1087.4|1087|1086.6|0
1631108240000|2021-09-08 13:37:20|1087.4|1086.8|1088.2|1087.6|1088.2|1087.6|1087|1086.6|0
1631108250000|2021-09-08 13:37:30|1088|1087.8|1088.6|1088|1088.8|1088.4|1088|1087.8|0
1631108260000|2021-09-08 13:37:40|1088.4|1088.2|1088.6|1088.2|1088.6|1088.4|1088.2|1088|0
1631108270000|2021-09-08 13:37:50|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1088|0
1631108280000|2021-09-08 13:38:00|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1088|0
1631108290000|2021-09-08 13:38:10|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|0
1631108300000|2021-09-08 13:38:20|1088.4|1088|1088|1087.6|1088.6|1088|1087.6|1087.2|0
1631108310000|2021-09-08 13:38:30|1088.2|1087.8|1088.4|1088|1088.6|1088|1088.2|1087.8|0
1631108320000|2021-09-08 13:38:40|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.8|0
1631108330000|2021-09-08 13:38:50|1088|1087.6|1088.2|1087.8|1088.2|1088|1087.8|1087.4|0
1631108340000|2021-09-08 13:39:00|1088.4|1088|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|0
1631108350000|2021-09-08 13:39:10|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1631108360000|2021-09-08 13:39:20|1088.6|1088|1088.8|1088.4|1089|1088.4|1088.4|1088|0
1631108370000|2021-09-08 13:39:30|1088.6|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.4|0
1631108380000|2021-09-08 13:39:40|1089|1088.6|1089|1088.6|1089|1088.8|1089|1088.6|0
1631108390000|2021-09-08 13:39:50|1088.8|1088.4|1089.2|1088.8|1089.2|1089|1088.8|1088.4|0
1631108400000|2021-09-08 13:40:00|1089.4|1089.2|1089.2|1089|1089.6|1089.2|1089.2|1088.8|0
1631108410000|2021-09-08 13:40:10|1089|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.8|0
1631108420000|2021-09-08 13:40:20|1089|1089|1089.2|1088.8|1089.2|1089|1089|1088.8|0
1631108430000|2021-09-08 13:40:30|1089|1089|1089.2|1088.8|1089.2|1089|1089|1088.8|0
1631108440000|2021-09-08 13:40:40|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1088.8|0
1631108450000|2021-09-08 13:40:50|1089.8|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.4|0
1631108460000|2021-09-08 13:41:00|1090.2|1089.8|1090.6|1090.2|1090.6|1090.2|1090|1089.6|0
1631108470000|2021-09-08 13:41:10|1090.4|1090|1089.8|1089.4|1090.4|1090.2|1089.6|1089.4|0
1631108480000|2021-09-08 13:41:20|1089.6|1089.6|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|0
1631108490000|2021-09-08 13:41:30|1089.8|1089.4|1089.2|1089|1089.8|1089.4|1089.2|1089|0
1631108500000|2021-09-08 13:41:40|1089.4|1089.2|1089.2|1088.8|1089.4|1089.2|1089|1088.6|0
1631108510000|2021-09-08 13:41:50|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1631108520000|2021-09-08 13:42:00|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1088.8|1088.6|0
1631108530000|2021-09-08 13:42:10|1089|1088.4|1089.4|1088.8|1089.4|1089|1088.8|1088.4|0
1631108540000|2021-09-08 13:42:20|1089.2|1089|1089.2|1088.6|1089.4|1089|1089|1088.6|0
1631108550000|2021-09-08 13:42:30|1089|1088.8|1089.2|1088.6|1089.2|1089|1088.8|1088.6|0
1631108560000|2021-09-08 13:42:40|1089|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1631108570000|2021-09-08 13:42:50|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|0
1631108580000|2021-09-08 13:43:00|1089.4|1089|1090.2|1089.8|1090.2|1089.8|1089.4|1089|0
1631108590000|2021-09-08 13:43:10|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1631108600000|2021-09-08 13:43:20|1090.2|1089.6|1089.8|1089.4|1090.2|1089.6|1089.6|1089.2|0
1631108610000|2021-09-08 13:43:30|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1089.8|1089.6|0
1631108620000|2021-09-08 13:43:40|1090|1089.4|1089.6|1089.4|1090|1089.4|1089.6|1089.4|0
1631108630000|2021-09-08 13:43:50|1089.8|1089.2|1089.4|1089|1089.8|1089.2|1089.2|1088.6|0
1631108640000|2021-09-08 13:44:00|1089.6|1089.2|1089.4|1089|1090.2|1089.8|1089.4|1089|0
1631108650000|2021-09-08 13:44:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1631108660000|2021-09-08 13:44:20|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1089|0
1631108670000|2021-09-08 13:44:30|1089.4|1089|1089.2|1089|1089.6|1089.2|1089.2|1089|0
1631108680000|2021-09-08 13:44:40|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|0
1631108690000|2021-09-08 13:44:50|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.6|0
1631108700000|2021-09-08 13:45:00|1089.4|1089|1089.8|1089.6|1090.2|1089.6|1089.2|1089|0
1631108710000|2021-09-08 13:45:10|1090|1089.4|1089.6|1089.2|1090|1089.4|1089.6|1089.2|0
1631108720000|2021-09-08 13:45:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|0
1631108730000|2021-09-08 13:45:30|1089.6|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|0
1631108740000|2021-09-08 13:45:40|1089.6|1089.2|1090.2|1089.8|1090.2|1090|1089.6|1089.2|0
1631108750000|2021-09-08 13:45:50|1090.4|1090|1090.2|1089.8|1090.6|1090|1090.2|1089.8|0
1631108760000|2021-09-08 13:46:00|1090|1090|1091|1090.6|1091|1090.6|1090|1090|0
1631108770000|2021-09-08 13:46:10|1090.8|1090.8|1091.4|1091|1091.4|1091|1090.8|1090.6|0
1631108780000|2021-09-08 13:46:20|1091.2|1091.2|1091.2|1091|1091.4|1091.2|1091.2|1091|0
1631108790000|2021-09-08 13:46:30|1091.4|1090.8|1090.8|1090.4|1091.4|1090.8|1090.8|1090.4|0
1631108800000|2021-09-08 13:46:40|1090.6|1090.2|1091.2|1090.8|1091.2|1090.8|1090.4|1090.2|0
1631108810000|2021-09-08 13:46:50|1091|1090.6|1090.8|1090.6|1091|1090.8|1090.8|1090.6|0
1631108820000|2021-09-08 13:47:00|1091|1090.8|1092|1091.6|1092|1091.8|1090.8|1090.8|0
1631108830000|2021-09-08 13:47:10|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.6|0
1631108840000|2021-09-08 13:47:20|1092.2|1091.8|1092|1091.6|1092.6|1092|1091.8|1091.6|0
1631108850000|2021-09-08 13:47:30|1091.8|1091.8|1091.8|1091.6|1092|1091.8|1091.8|1091.6|0
1631108860000|2021-09-08 13:47:40|1092|1091.8|1092|1091.6|1092|1091.8|1091.8|1091.6|0
1631108870000|2021-09-08 13:47:50|1091.8|1091.4|1091.6|1091|1091.8|1091.4|1091.2|1090.8|0
1631108880000|2021-09-08 13:48:00|1091.4|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1631108890000|2021-09-08 13:48:10||1091||1091.2||1091.2||1091|0
1631108900000|2021-09-08 13:48:20|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|0
1631108910000|2021-09-08 13:48:30||1091.4||1091.2||1091.4||1091.2|0
1631108920000|2021-09-08 13:48:40|1091.8|1091.4|1092|1091.6|1092|1091.8|1091.8|1091.4|0
1631108930000|2021-09-08 13:48:50|1091.8|1091.4|1091.4|1091|1091.8|1091.6|1091.4|1091|0
1631108940000|2021-09-08 13:49:00|1091|1090.8|1090.8|1090.4|1091|1090.8|1090.8|1090.4|0
1631108950000|2021-09-08 13:49:10|1090.6|1090.6|1090.6|1090.4|1090.6|1090.6|1090.6|1090.4|0
1631108960000|2021-09-08 13:49:20|1090.8|1090.6|1091|1090.6|1091.4|1091|1090.8|1090.4|0
1631108970000|2021-09-08 13:49:30|1090.8|1090.8|1091.2|1090.8|1091.4|1091|1090.8|1090.6|0
1631108980000|2021-09-08 13:49:40|1091|1090.6|1091|1090.6|1091|1090.6|1090.6|1090.2|0
1631108990000|2021-09-08 13:49:50|1091.2|1090.8|1091.4|1091.2|1091.6|1091.2|1091|1090.8|0
1631109000000|2021-09-08 13:50:00|1091.6|1091|1091.6|1091|1091.8|1091.4|1091.4|1090.8|0
1631109010000|2021-09-08 13:50:10|1091.4|1091.2|1091.8|1091.4|1091.8|1091.4|1091.4|1091|0
1631109020000|2021-09-08 13:50:20|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1631109030000|2021-09-08 13:50:30|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.2|1091|0
1631109040000|2021-09-08 13:50:40|1091.4|1091|1090.8|1090.4|1091.4|1091.2|1090.6|1090.4|0
1631109050000|2021-09-08 13:50:50|1090.6|1090.2|1090.2|1089.8|1090.6|1090.2|1090|1089.8|0
1631109060000|2021-09-08 13:51:00|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1089.8|0
1631109070000|2021-09-08 13:51:10|1090.4|1089.8|1090.4|1090|1090.6|1090.2|1090.2|1089.8|0
1631109080000|2021-09-08 13:51:20|1090.2|1089.8|1089.8|1089.4|1090.4|1089.8|1089.8|1089.4|0
1631109090000|2021-09-08 13:51:30|1090|1089.6|1090.4|1090|1090.4|1090|1089.8|1089.4|0
1631109100000|2021-09-08 13:51:40|1090.2|1089.8|1090.4|1089.8|1090.4|1089.8|1090|1089.6|0
1631109110000|2021-09-08 13:51:50|1090.2|1089.6|1090.4|1090|1090.4|1090.2|1090|1089.6|0
1631109120000|2021-09-08 13:52:00|1090.2|1089.8|1090.4|1089.8|1090.4|1089.8|1089.8|1089.4|0
1631109130000|2021-09-08 13:52:10|1090|1090|1090.4|1090|1090.6|1090.2|1090|1090|0
1631109140000|2021-09-08 13:52:20|1090.2|1089.8|1090.2|1089.8|1090.4|1089.8|1090.2|1089.8|0
1631109150000|2021-09-08 13:52:30|1090|1089.6|1089.8|1089.4|1090.2|1089.8|1089.6|1089.2|0
1631109160000|2021-09-08 13:52:40|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.4|1089.2|0
1631109170000|2021-09-08 13:52:50|1089.6|1089.2|1089.4|1089|1089.8|1089.4|1088.8|1088.4|0
1631109180000|2021-09-08 13:53:00|1089.6|1088.8|1089.4|1089|1089.6|1089|1089.2|1088.8|0
1631109190000|2021-09-08 13:53:10|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.4|1089|0
1631109200000|2021-09-08 13:53:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1088.8|0
1631109210000|2021-09-08 13:53:30|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.8|0
1631109220000|2021-09-08 13:53:40|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1631109230000|2021-09-08 13:53:50|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|0
1631109240000|2021-09-08 13:54:00|1089|1088.6|1088.6|1088.2|1089|1088.6|1088.2|1088|0
1631109250000|2021-09-08 13:54:10|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.2|0
1631109260000|2021-09-08 13:54:20|1089.2|1088.8|1088.8|1088.6|1089.2|1088.8|1088.8|1088.4|0
1631109270000|2021-09-08 13:54:30|1089|1088.4|1088.8|1088.4|1089|1088.4|1088.8|1088.2|0
1631109280000|2021-09-08 13:54:40|1088.6|1088.2|1089|1088.4|1089|1088.4|1088.6|1088.2|0
1631109290000|2021-09-08 13:54:50|1088.8||1088.8||1089||1088.8||0
1631109300000|2021-09-08 13:55:00|1088.6|1088.2|1089|1088.8|1089|1088.8|1088.4|1088.2|0
1631109310000|2021-09-08 13:55:10|1088.8|1088.6|1089.4|1089|1089.6|1089.2|1088.8|1088.4|0
1631109320000|2021-09-08 13:55:20|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.6|0
1631109330000|2021-09-08 13:55:30|1089.2|1088.8|1089.4|1088.8|1089.4|1089.2|1089.2|1088.8|0
1631109340000|2021-09-08 13:55:40|1089.6|1089|1089.4|1089|1089.6|1089.2|1089.4|1088.8|0
1631109350000|2021-09-08 13:55:50|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1631109360000|2021-09-08 13:56:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1631109370000|2021-09-08 13:56:10|1089.8|1089.4|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|0
1631109380000|2021-09-08 13:56:20|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.2|1089|0
1631109390000|2021-09-08 13:56:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089|0
1631109400000|2021-09-08 13:56:40||1089.4||1089.2||1089.4||1089.2|0
1631109410000|2021-09-08 13:56:50|1089.4|1089|1089.2|1088.8|1089.4|1089.2|1089.2|1088.8|0
1631109420000|2021-09-08 13:57:00|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.4|1088|0
1631109430000|2021-09-08 13:57:10|1089|1088.8|1089|1088.6|1089|1088.8|1088.8|1088.2|0
1631109440000|2021-09-08 13:57:20|1089.2||1089||1089.2||1089||0
1631109450000|2021-09-08 13:57:30|1089.2||1089.2||1089.2||1089||0
1631109460000|2021-09-08 13:57:40|1089|1088.8|1089|1088.6|1089|1088.8|1088.8|1088.6|0
1631109480000|2021-09-08 13:58:00|1088.8|1088.4|1087.4|1087|1088.8|1088.4|1087.4|1087|0
1631109490000|2021-09-08 13:58:10|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.4|1087|0
1631109500000|2021-09-08 13:58:20|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1631109510000|2021-09-08 13:58:30|1088|1087.6|1088.4|1088|1088.4|1088|1087.8|1087.4|0
1631109520000|2021-09-08 13:58:40|1088.2|1087.8|1088.2|1087.6|1088.2|1088|1088|1087.6|0
1631109530000|2021-09-08 13:58:50|1088.4|1087.8|1088.4|1088|1088.4|1088|1088.4|1087.8|0
1631109540000|2021-09-08 13:59:00|1088.2|1087.8|1088.4|1088|1088.8|1088.4|1088.2|1087.8|0
1631109550000|2021-09-08 13:59:10|1088.2|1087.8|1088|1087.6|1088.4|1087.8|1088|1087.6|0
1631109560000|2021-09-08 13:59:20|1087.8|1087.4|1087.6|1087.2|1087.8|1087.6|1087.6|1087.2|0
1631109570000|2021-09-08 13:59:30|1087.4|1087|1087.4|1087|1087.6|1087.2|1087.2|1086.8|0
1631109600000|2021-09-08 14:00:00|1087.6|1087.2|1087.2|1087|1087.8|1087.4|1087.2|1086.8|0
1631109610000|2021-09-08 14:00:10|1087|1086.8|1086.8|1086.4|1087.2|1086.8|1086.6|1086.2|0
1631109620000|2021-09-08 14:00:20|1087|1086.6|1087.2|1086.8|1087.2|1087|1086.8|1086.6|0
1631109630000|2021-09-08 14:00:30|1087.4|1087|1088|1087.4|1088.2|1087.8|1087.2|1086.8|0
1631109640000|2021-09-08 14:00:40|1087.8|1087.6|1088.2|1087.6|1088.2|1087.8|1087.8|1087.4|0
1631109650000|2021-09-08 14:00:50|1088|1087.8|1088.6|1088.2|1088.6|1088.2|1088|1087.8|0
1631109660000|2021-09-08 14:01:00|1088.8|1088.4|1088.4|1087.8|1088.8|1088.4|1088.2|1087.8|0
1631109670000|2021-09-08 14:01:10|1088.2|1087.6|1088.4|1087.8|1088.8|1088.4|1088|1087.6|0
1631109680000|2021-09-08 14:01:20|1088.6|1088|1089.2|1088.8|1089.2|1088.8|1088.6|1088|5076
1631109690000|2021-09-08 14:01:30|1089.4|1089|1089.6|1089|1089.6|1089.2|1088.8|1088.6|9892
1631109700000|2021-09-08 14:01:40|1089.4|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1088.6|174
1631109710000|2021-09-08 14:01:50|1089.6|1088.8|1089.6|1089|1089.6|1089.2|1089|1088.6|892
1631109720000|2021-09-08 14:02:00|1089.4|1088.8|1089.6|1089.4|1089.6|1089.4|1089.2|1088.8|3638
1631109730000|2021-09-08 14:02:10|1089.4|1089.2|1088.6|1088.2|1089.4|1089.2|1088.4|1088|4449
1631109740000|2021-09-08 14:02:20|1088.4|1088|1088.6|1088|1088.8|1088.6|1088.4|1088|6447
1631109750000|2021-09-08 14:02:30|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|0
1631109760000|2021-09-08 14:02:40|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|1804
1631109770000|2021-09-08 14:02:50|1088.2|1087.8|1088|1087.4|1088.4|1087.8|1088|1087.4|2234
1631109780000|2021-09-08 14:03:00|1087.8|1087.2|1087.2|1086.6|1088|1087.2|1087|1086.4|2311
1631109790000|2021-09-08 14:03:10|1087.4|1086.8|1087|1086.6|1087.4|1087|1086.8|1086.4|2703
1631109800000|2021-09-08 14:03:20|1087.2|1086.8|1087.2|1087|1087.2|1087|1087|1086.6|0
1631109810000|2021-09-08 14:03:30|1087|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.8|695
1631109820000|2021-09-08 14:03:40|1087|1086.6|1087|1086.4|1087.2|1086.8|1086.8|1086.4|2
1631109830000|2021-09-08 14:03:50|1087.2|1086.6|1087.4|1087.2|1087.6|1087.4|1087.2|1086.6|4209
1631109840000|2021-09-08 14:04:00|1087.2|1087|1086.4|1086|1087.4|1087|1086.4|1086|2021
1631109850000|2021-09-08 14:04:10|1086.6|1086.2|1086.2|1086|1086.6|1086.2|1086.2|1086|445
1631109860000|2021-09-08 14:04:20|1086.4|1086.2|1086.4|1086.2|1086.4|1086.2|1086.4|1086|435
1631109870000|2021-09-08 14:04:30|1086.2|1086|1085.8|1085.4|1086.2|1086|1085.8|1085.4|3084
1631109880000|2021-09-08 14:04:40|1086|1085.6|1086.2|1085.6|1086.6|1086.2|1086|1085.6|1548
1631109890000|2021-09-08 14:04:50|1086.4|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.8|1216
1631109900000|2021-09-08 14:05:00|1086|1085.6|1086.6|1086.2|1087|1086.6|1086|1085.6|973
1631109910000|2021-09-08 14:05:10|1086.4|1086|1086.4|1086|1086.6|1086|1086.2|1085.8|476
1631109920000|2021-09-08 14:05:20|1086.2|1086.2|1086.8|1086.4|1086.8|1086.4|1086.2|1086.2|0
1631109930000|2021-09-08 14:05:30|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|700
1631109940000|2021-09-08 14:05:40|1087.4|1087|1086.6|1086.2|1087.4|1087|1086.6|1086.2|3038
1631109950000|2021-09-08 14:05:50|1086.4|1086|1086.4|1086.2|1086.8|1086.6|1086.4|1086|100
1631109960000|2021-09-08 14:06:00|1086.6|1086|1085.8|1085.4|1086.6|1086|1085.8|1085.4|1542
1631109970000|2021-09-08 14:06:10|1086|1085.6|1084.4|1084|1086|1085.6|1084.4|1084|11988
1631109980000|2021-09-08 14:06:20|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.2|1084|16863
1631109990000|2021-09-08 14:06:30|1084.4|1084.4|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|0
1631110000000|2021-09-08 14:06:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|1923
1631110010000|2021-09-08 14:06:50|1085|1084.6|1085.4|1084.8|1085.4|1084.8|1085|1084.4|0
1631110020000|2021-09-08 14:07:00|1085.6|1085|1085.6|1085.2|1085.6|1085.2|1085.2|1084.8|621
1631110030000|2021-09-08 14:07:10|1085.4|1085.4|1086|1085.6|1086|1085.8|1085.4|1085.4|470
1631110040000|2021-09-08 14:07:20|1085.8|1085.4|1085.6|1085.4|1085.8|1085.4|1085.6|1085.4|712
1631110050000|2021-09-08 14:07:30|1085.8|1085.2|1085.8|1085.4|1086|1085.8|1085.4|1085.2|3102
1631110060000|2021-09-08 14:07:40|1086|1085.6|1086.4|1086|1086.4|1086|1086|1085.6|470
1631110070000|2021-09-08 14:07:50|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086.2|1085.8|13
1631110080000|2021-09-08 14:08:00|1086|1085.6|1085.4|1085.2|1086|1085.6|1085|1084.8|10468
1631110090000|2021-09-08 14:08:10|1085.2|1085|1085|1084.8|1085.2|1085|1085|1084.6|471
1631110100000|2021-09-08 14:08:20|1085.2|1085|1085.2|1085|1085.2|1085|1085.2|1085|1158
1631110110000|2021-09-08 14:08:30|1085.4|1085.2|1085.8|1085.4|1085.8|1085.4|1085.4|1085|1516
1631110120000|2021-09-08 14:08:40||1085.2||1085.4||1085.4||1085.2|0
1631110130000|2021-09-08 14:08:50|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1631110140000|2021-09-08 14:09:00|1086.2|1085.8|1086.2|1085.6|1086.4|1086.2|1086|1085.6|1256
1631110150000|2021-09-08 14:09:10|1086.4|1085.8|1086.8|1086.2|1086.8|1086.4|1086.2|1085.6|0
1631110160000|2021-09-08 14:09:20|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|239
1631110170000|2021-09-08 14:09:30|1086.6|1086.2|1087|1086.6|1087|1086.8|1086.4|1086.2|5353
1631110180000|2021-09-08 14:09:40|1086.8|1086.4|1087|1086.6|1087|1086.8|1086.8|1086.4|1118
1631110190000|2021-09-08 14:09:50||1086.8||1086.8||1086.8||1086.8|0
1631110200000|2021-09-08 14:10:00|1087.2|1087|1087.2|1086.8|1087.4|1087|1087|1086.8|2390
1631110210000|2021-09-08 14:10:10|1087|1086.6|1086|1085.4|1087|1086.6|1086|1085.4|5177
1631110220000|2021-09-08 14:10:20|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.4|1085|17
1631110230000|2021-09-08 14:10:30|1085.8|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085|524
1631110240000|2021-09-08 14:10:40|1085.4|1085|1085.2|1084.8|1085.4|1085.2|1085|1084.6|0
1631110250000|2021-09-08 14:10:50|1085|1084.6|1085.4|1084.8|1085.4|1084.8|1085|1084.6|0
1631110260000|2021-09-08 14:11:00|1085.2|1084.6|1085.2|1085|1085.4|1085.2|1084.8|1084.4|12
1631110270000|2021-09-08 14:11:10|1085|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.6|15
1631110280000|2021-09-08 14:11:20|1085.4|1085|1085.4|1084.8|1085.4|1085|1085.2|1084.6|0
1631110290000|2021-09-08 14:11:30|1085.2|1085|1084.8|1084.4|1085.4|1085.2|1084.8|1084.4|355
1631110300000|2021-09-08 14:11:40|1085|1084.6|1084.6|1084.4|1085.2|1084.8|1084.6|1084.4|801
1631110310000|2021-09-08 14:11:50|1084.4|1084.2|1084.4|1084|1084.4|1084.2|1084.2|1083.8|1600
1631110320000|2021-09-08 14:12:00|1084.2|1083.8|1084.4|1083.8|1084.4|1084|1084|1083.6|51
1631110330000|2021-09-08 14:12:10|1084.2|1083.6|1084.8|1084.2|1084.8|1084.4|1084|1083.6|0
1631110340000|2021-09-08 14:12:20|1084.6|1084.4|1084.4|1084|1084.8|1084.4|1084.4|1084|614
1631110350000|2021-09-08 14:12:30|1084.2|1083.8|1084.4|1084|1084.6|1084.2|1084.2|1083.8|288
1631110360000|2021-09-08 14:12:40|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.2|1083.8|550
1631110370000|2021-09-08 14:12:50|1085|1084.6|1085.2|1084.6|1085.2|1084.8|1084.8|1084.4|2500
1631110380000|2021-09-08 14:13:00|1085|1084.8|1085.2|1084.6|1085.2|1084.8|1085|1084.4|1043
1631110390000|2021-09-08 14:13:10|1085.4|1084.8|1085.4|1085|1085.4|1085.2|1085.4|1084.8|471
1631110400000|2021-09-08 14:13:20|1085.2|1084.8|1085.2|1085|1085.2|1085|1085|1084.6|1716
1631110410000|2021-09-08 14:13:30|1085|1084.8|1085.2|1084.6|1085.2|1084.8|1084.8|1084.4|0
1631110420000|2021-09-08 14:13:40|1085|1084.8|1085|1084.6|1085|1085|1085|1084.6|0
1631110430000|2021-09-08 14:13:50|1085.2|1084.8|1085|1084.6|1085.2|1085|1084.8|1084.4|10
1631110440000|2021-09-08 14:14:00|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.6|1084.4|3
1631110450000|2021-09-08 14:14:10|1085.2|1084.8|1085.6|1085|1085.6|1085.2|1085.2|1084.8|4610
1631110460000|2021-09-08 14:14:20|1085.4|1085.2|1086|1085.8|1086|1085.8|1085.4|1085.2|500
1631110470000|2021-09-08 14:14:30|1086.2|1085.6|1086.4|1086|1086.4|1086|1085.8|1085.6|750
1631110480000|2021-09-08 14:14:40|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.6|759
1631110490000|2021-09-08 14:14:50|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|0
1631110500000|2021-09-08 14:15:00|1086.4|1086|1085.4|1085|1086.6|1086.2|1085.4|1085|1914
1631110510000|2021-09-08 14:15:10|1085.2|1084.8|1084.8|1084.4|1085.4|1085|1084.8|1084.4|6995
1631110520000|2021-09-08 14:15:20|1084.6|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084.2|2082
1631110530000|2021-09-08 14:15:30|1084.8|1084.4|1085.2|1084.8|1085.4|1085|1084.4|1083.8|2289
1631110540000|2021-09-08 14:15:40|1085|1084.6|1085|1084.8|1085|1084.8|1084.8|1084.4|917
1631110550000|2021-09-08 14:15:50|1084.8|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|848
1631110560000|2021-09-08 14:16:00|1085.2|1084.8|1085.6|1085|1085.8|1085.4|1085.2|1084.8|10097
1631110570000|2021-09-08 14:16:10|1085.4|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.6|1297
1631110580000|2021-09-08 14:16:20|1085|1084.6|1084.2|1083.8|1085|1084.6|1084|1083.6|3443
1631110590000|2021-09-08 14:16:30|1084.4|1084|1085|1084.6|1085.2|1084.6|1084.4|1084|8326
1631110600000|2021-09-08 14:16:40|1085.2|1084.8|1085.2|1084.8|1085.2|1085|1085.2|1084.8|384
1631110610000|2021-09-08 14:16:50|1085|1085|1085|1084.6|1085.2|1085|1084.8|1084.4|750
1631110620000|2021-09-08 14:17:00|1085.2|1084.8|1085|1084.6|1085.4|1084.8|1085|1084.6|0
1631110630000|2021-09-08 14:17:10|1084.8|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.6|0
1631110640000|2021-09-08 14:17:20|1085.2|1084.8|1086|1085.6|1086|1085.8|1085.2|1084.8|689
1631110650000|2021-09-08 14:17:30|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.4|1085.2|1694
1631110660000|2021-09-08 14:17:40|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.6|731
1631110670000|2021-09-08 14:17:50|1086.4|1086|1086.2|1085.8|1086.6|1086|1086.2|1085.8|131
1631110680000|2021-09-08 14:18:00|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.2|1085.8|1266
1631110690000|2021-09-08 14:18:10|1086.2|1085.8|1086.6|1086|1086.6|1086|1086.2|1085.8|603
1631110700000|2021-09-08 14:18:20|1086.4|1086.2|1086.8|1086.4|1086.8|1086.4|1086.2|1085.8|1642
1631110710000|2021-09-08 14:18:30|1086.6|1086.2|1087.2|1086.6|1087.2|1086.6|1086.6|1086.2|0
1631110720000|2021-09-08 14:18:40|1087|1086.4|1087|1086.4|1087|1086.4|1086.8|1086.4|0
1631110730000|2021-09-08 14:18:50|1087.2|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|135
1631110740000|2021-09-08 14:19:00|1087||1087.2||1087.2||1087||0
1631110750000|2021-09-08 14:19:10|1087|1086.4|1086.8|1086.4|1087|1086.6|1086.4|1086|5193
1631110760000|2021-09-08 14:19:20|1087|1086.2|1087.4|1087|1087.4|1087|1086.6|1086.2|0
1631110770000|2021-09-08 14:19:30|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|501
1631110780000|2021-09-08 14:19:40|1087.2|1086.6|1087.4|1086.8|1087.6|1087.2|1087|1086.6|813
1631110790000|2021-09-08 14:19:50|1087.2|1087|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1631110800000|2021-09-08 14:20:00|1087.6|1087|1086.8|1086.2|1087.6|1087.4|1086.6|1086.2|2201
1631110810000|2021-09-08 14:20:10|1086.6|1086.4|1086.8|1086.4|1087|1086.4|1086.4|1086|286
1631110820000|2021-09-08 14:20:20|1087|1086.6|1087.6|1087.2|1087.6|1087.4|1086.8|1086.4|2305
1631110830000|2021-09-08 14:20:30|1087.4|1087.4|1087.6|1087.2|1087.6|1087.4|1087.4|1087|2202
1631110840000|2021-09-08 14:20:40|1087.4|1087|1087.6|1087|1087.8|1087.4|1087.4|1087|3437
1631110850000|2021-09-08 14:20:50|1087.4|1086.8|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|24
1631110860000|2021-09-08 14:21:00|1087.8|1087.4|1087.6|1087.4|1087.8|1087.4|1087.6|1087.2|0
1631110870000|2021-09-08 14:21:10|1087.4|1087.2|1087.2|1086.8|1087.4|1087.2|1087|1086.6|1083
1631110880000|2021-09-08 14:21:20|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1631110890000|2021-09-08 14:21:30||1087||1086.8||1087||1086.8|535
1631110900000|2021-09-08 14:21:40|1087|1087|1086.6|1086.2|1087|1087|1086.6|1086.2|1557
1631110910000|2021-09-08 14:21:50|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1085.8|0
1631110920000|2021-09-08 14:22:00|1086.6|1085.8|1086.4|1086|1086.6|1086|1086.2|1085.8|354
1631110930000|2021-09-08 14:22:10|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1085.6|1085.2|1809
1631110940000|2021-09-08 14:22:20|1086|1085.6|1086.4|1086|1086.4|1086|1086|1085.6|0
1631110950000|2021-09-08 14:22:30|1086.2|1085.8|1086.4|1085.8|1086.4|1086|1086.2|1085.8|0
1631110960000|2021-09-08 14:22:40|1086.2|1086|1086.4|1086|1086.6|1086|1086.2|1086|0
1631110970000|2021-09-08 14:22:50|1086.6|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|0
1631110980000|2021-09-08 14:23:00|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.2|589
1631110990000|2021-09-08 14:23:10|1086.6|1086.2|1086.4|1085.8|1086.8|1086.2|1086.2|1085.8|672
1631111000000|2021-09-08 14:23:20|1086.2|1086|1086.2|1085.8|1086.4|1086|1085.8|1085.4|2
1631111010000|2021-09-08 14:23:30|1086.4|1085.6|1086.4|1086|1086.4|1086|1086.4|1085.6|0
1631111020000|2021-09-08 14:23:40|1086.6|1086.2|1086.6|1086|1086.8|1086.4|1086.2|1085.8|0
1631111030000|2021-09-08 14:23:50|1086.8|1086.2|1086.8|1086.4|1087|1086.4|1086.6|1086.2|0
1631111040000|2021-09-08 14:24:00|1086.6|1086.2|1086.8|1086.2|1087|1086.4|1086.6|1086.2|24
1631111050000|2021-09-08 14:24:10|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.4|1086.4|500
1631111070000|2021-09-08 14:24:30|1086.6|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.4|0
1631111080000|2021-09-08 14:24:40|1087|1086.6|1086.8|1086.6|1087|1086.8|1086.8|1086.4|477
1631111090000|2021-09-08 14:24:50|1087|1086.4|1087|1086.8|1087|1086.8|1087|1086.4|8
1631111100000|2021-09-08 14:25:00|1086.8|1086.6|1086.2|1085.6|1087|1086.6|1086|1085.6|2126
1631111110000|2021-09-08 14:25:10|1086|1085.8|1085.2|1084.8|1086.2|1085.8|1085|1084.4|4832
1631111120000|2021-09-08 14:25:20|1085|1084.6|1085.6|1085|1085.6|1085.2|1085|1084.6|3269
1631111130000|2021-09-08 14:25:30|1085.4|1084.8|1085.6|1085|1085.6|1085.2|1085.2|1084.8|320
1631111140000|2021-09-08 14:25:40|1085.4||1085.4||1085.4||1085.2||0
1631111150000|2021-09-08 14:25:50|1085.2|1084.8|1085|1084.6|1085.4|1084.8|1085|1084.6|2081
1631111160000|2021-09-08 14:26:00|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.4|1084|2730
1631111170000|2021-09-08 14:26:10|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1084.8|1084.6|3417
1631111180000|2021-09-08 14:26:20|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|1243
1631111190000|2021-09-08 14:26:30|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.2|1084.8|314
1631111200000|2021-09-08 14:26:40|1085.6|1084.8|1084.8|1084.4|1085.6|1084.8|1084.8|1084.4|1792
1631111210000|2021-09-08 14:26:50|1084.6|1084.2|1085|1084.4|1085|1084.6|1084.6|1084.2|837
1631111220000|2021-09-08 14:27:00|1084.8|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.4|546
1631111230000|2021-09-08 14:27:10|1084.8|1084.8|1085.2|1084.6|1085.2|1085|1084.8|1084.6|3127
1631111240000|2021-09-08 14:27:20|1085|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.6|3632
1631111250000|2021-09-08 14:27:30|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|0
1631111260000|2021-09-08 14:27:40||1084.8||1084.8||1084.8||1084.8|80
1631111270000|2021-09-08 14:27:50|1084.8|1084.6|1084.8|1084.6|1085|1084.6|1084.6|1084.4|4644
1631111280000|2021-09-08 14:28:00|1085|1084.4|1085|1084.8|1085.2|1085|1085|1084.2|3329
1631111290000|2021-09-08 14:28:10|1085.2|1085|1085.6|1085|1085.8|1085.4|1085.2|1084.8|4046
1631111300000|2021-09-08 14:28:20|1085.8|1085.2|1085.6|1085.4|1085.8|1085.4|1085.6|1085.2|0
1631111310000|2021-09-08 14:28:30|1085.8|1085.6|1085.6|1085.4|1085.8|1085.6|1085.4|1085|584
1631111320000|2021-09-08 14:28:40|1085.4|1085.2|1085.6|1085.2|1085.6|1085.4|1085.4|1085|1337
1631111330000|2021-09-08 14:28:50|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|354
1631111340000|2021-09-08 14:29:00|1085|1084.6|1085|1084.8|1085.2|1084.8|1085|1084.6|0
1631111350000|2021-09-08 14:29:10|1084.8|1084.6|1084.4|1084|1084.8|1084.6|1084.2|1084|7025
1631111360000|2021-09-08 14:29:20|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084|3468
1631111370000|2021-09-08 14:29:30|1084.6|1084.2|1084.2|1083.8|1084.8|1084.2|1084.2|1083.8|1644
1631111380000|2021-09-08 14:29:40|1084.4|1084|1084.8|1084.4|1084.8|1084.4|1084.4|1084|0
1631111390000|2021-09-08 14:29:50|1084.6|1084.2|1084.6|1084.4|1084.8|1084.4|1084.4|1084|0
1631111400000|2021-09-08 14:30:00|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084.2|0
1631111410000|2021-09-08 14:30:10|1084.4|1084|1084|1083.6|1084.6|1084|1084|1083.6|2374
1631111420000|2021-09-08 14:30:20|1084.2|1083.8|1083.8|1083.4|1084.2|1083.8|1083.6|1083.2|8024
1631111430000|2021-09-08 14:30:30|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|24
1631111440000|2021-09-08 14:30:40|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1631111460000|2021-09-08 14:31:00|1084.2|1083.8|1084|1083.8|1084.4|1084|1083.8|1083.6|687
1631111470000|2021-09-08 14:31:10|1084.2|1084|1084|1083.6|1084.2|1084|1084|1083.6|223
1631111480000|2021-09-08 14:31:20|1084.2|1083.8|1084.2|1084|1084.4|1084|1084|1083.6|210
1631111490000|2021-09-08 14:31:30|1084|1083.8|1084.4|1084|1084.4|1084.2|1084|1083.8|1452
1631111500000|2021-09-08 14:31:40|1084.2|1083.8|1084.2|1083.8|1084.4|1084.2|1084|1083.6|2
1631111510000|2021-09-08 14:31:50|1084|1083.6|1083.8|1083.6|1084.4|1084|1083.8|1083.4|11812
1631111520000|2021-09-08 14:32:00|1084||1084||1084||1083.8||301
1631111530000|2021-09-08 14:32:10|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|250
1631111540000|2021-09-08 14:32:20|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083|4755
1631111550000|2021-09-08 14:32:30|1083.4|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083.2|0
1631111560000|2021-09-08 14:32:40|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1631111570000|2021-09-08 14:32:50|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.8|1083.4|0
1631111580000|2021-09-08 14:33:00|1083.8|1083.6|1083.8|1083.6|1084|1083.6|1083.6|1083.6|0
1631111590000|2021-09-08 14:33:10|1083.6|1083.4|1084.4|1084|1084.4|1084|1083.6|1083.2|7992
1631111600000|2021-09-08 14:33:20|1084.2|1083.8|1084.2|1083.8|1084.4|1084|1084|1083.6|534
1631111610000|2021-09-08 14:33:30|1084|1083.6|1083|1082.6|1084|1083.8|1083|1082.6|852
1631111620000|2021-09-08 14:33:40|1083.2|1082.8|1083.2|1082.8|1083.6|1083.2|1082.6|1082.4|20870
1631111630000|2021-09-08 14:33:50|1083.4|1083|1083|1082.6|1083.6|1083.2|1083|1082.6|1474
1631111640000|2021-09-08 14:34:00|1083.2|1082.8|1083.4|1083|1083.4|1083.2|1083.2|1082.8|5024
1631111650000|2021-09-08 14:34:10|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|500
1631111660000|2021-09-08 14:34:20|1083.6|1083.2|1083.2|1083|1083.6|1083.2|1083.2|1082.8|0
1631111670000|2021-09-08 14:34:30|1083.4|1083.2|1083.4|1083|1083.8|1083.4|1083.2|1083|10766
1631111680000|2021-09-08 14:34:40|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083|1107
1631111690000|2021-09-08 14:34:50|1083.6|1083.2|1083|1082.6|1083.6|1083.2|1082.8|1082.4|10326
1631111700000|2021-09-08 14:35:00|1083.2|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|4967
1631111710000|2021-09-08 14:35:10|1083|1082.6|1083|1082.6|1083.2|1083|1083|1082.6|0
1631111720000|2021-09-08 14:35:20|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|0
1631111730000|2021-09-08 14:35:30|1083.2|1082.8|1083|1082.6|1083.4|1083|1083|1082.6|0
1631111740000|2021-09-08 14:35:40|1082.8|1082.4|1082|1081.6|1083|1082.4|1082|1081.6|978
1631111750000|2021-09-08 14:35:50|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.8|1081.4|0
1631111760000|2021-09-08 14:36:00|1081.6|1081.2|1081.2|1081|1081.8|1081.4|1081.2|1081|317
1631111770000|2021-09-08 14:36:10|1081|1080.8|1081.4|1080.8|1081.6|1081|1081|1080.6|2500
1631111780000|2021-09-08 14:36:20|1081.2|1081|1081.2|1080.8|1081.6|1081|1081.2|1080.8|0
1631111790000|2021-09-08 14:36:30|1081.4|1081|1081.8|1081.2|1081.8|1081.2|1081.2|1081|99
1631111800000|2021-09-08 14:36:40|1081.6|1081|1081.4|1081|1081.6|1081|1081.2|1080.8|235
1631111810000|2021-09-08 14:36:50|1081.2|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|0
1631111820000|2021-09-08 14:37:00|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|24
1631111830000|2021-09-08 14:37:10|1081.4|1081|1080.8|1080.2|1081.6|1081.2|1080.4|1080|27950
1631111840000|2021-09-08 14:37:20|1080.6|1080.4|1080.4|1080|1080.6|1080.4|1080.2|1079.6|1745
1631111850000|2021-09-08 14:37:30||1079.8||1080||1080||1079.8|0
1631111860000|2021-09-08 14:37:40|1080.2|1079.8|1079.6|1079.2|1080.4|1079.8|1079.6|1079|13905
1631111870000|2021-09-08 14:37:50|1079.8|1079.4|1079.6|1079.2|1080|1079.6|1079.6|1079.2|1352
1631111880000|2021-09-08 14:38:00|1079.8|1079.4|1080.2|1080|1080.4|1080|1079.8|1079.4|1758
1631111890000|2021-09-08 14:38:10|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|1054
1631111900000|2021-09-08 14:38:20|1080.6|1080.2|1080.2|1080|1080.6|1080.2|1080|1079.8|2550
1631111910000|2021-09-08 14:38:30|1080|1079.8|1080.6|1080.2|1080.6|1080.2|1080|1079.8|6391
1631111920000|2021-09-08 14:38:40||1080.4||1080.2||1080.4||1080|0
1631111930000|2021-09-08 14:38:50|1080.4|1080|1080.6|1080.2|1081|1080.4|1080.4|1080|44
1631111940000|2021-09-08 14:39:00|1080.4|1080|1080.2|1079.8|1080.4|1080|1079.8|1079.4|347
1631111950000|2021-09-08 14:39:10|1080|1080|1080|1079.6|1080|1080|1080|1079.6|0
1631111960000|2021-09-08 14:39:20|1079.8|1079.8|1080.4|1080|1080.4|1080|1079.8|1079.8|122
1631111970000|2021-09-08 14:39:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1631111980000|2021-09-08 14:39:40|1080.4|1080|1080.8|1080.4|1080.8|1080.4|1080.2|1080|1000
1631111990000|2021-09-08 14:39:50|1080.4|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080.2|3143
1631112000000|2021-09-08 14:40:00|1080.6|1080|1079.8|1079.6|1080.6|1080|1079.8|1079.6|2404
1631112010000|2021-09-08 14:40:10|1079.6|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079|910
1631112020000|2021-09-08 14:40:20|1080|1079.4|1080.2|1079.6|1080.2|1079.8|1080|1079.4|33
1631112030000|2021-09-08 14:40:30|1080|1079.4|1079.8|1079.6|1080|1079.6|1079.6|1079.2|0
1631112040000|2021-09-08 14:40:40||1079.4||1079.4||1079.6||1079.2|0
1631112050000|2021-09-08 14:40:50|1080|1079.6|1080.4|1079.8|1080.4|1080|1080|1079.6|4141
1631112060000|2021-09-08 14:41:00|1080.2|1080|1080.4|1080|1080.4|1080|1080|1079.8|71
1631112070000|2021-09-08 14:41:10|1080.2|1079.8|1079.8|1079.4|1080.2|1080|1079.8|1079.4|615
1631112080000|2021-09-08 14:41:20|1079.6|1079.2|1079.6|1079.4|1079.6|1079.4|1079.6|1079.2|0
1631112090000|2021-09-08 14:41:30|1079.8|1079.6|1080|1079.6|1080.4|1080.2|1079.8|1079.4|10582
1631112100000|2021-09-08 14:41:40|1080.2|1080|1080|1079.4|1080.2|1080|1079.4|1079.2|28271
1631112110000|2021-09-08 14:41:50|1079.8||1079.8||1080||1079.6||0
1631112120000|2021-09-08 14:42:00|1079.6|1079.6|1079.8|1079.4|1080|1079.8|1079.6|1079.4|2190
1631112130000|2021-09-08 14:42:10|1079.6|1079.2|1079.4|1079.2|1079.8|1079.4|1079.4|1079|5079
1631112140000|2021-09-08 14:42:20|1079.2|1079|1079.4|1079|1079.4|1079|1078.8|1078.4|15406
1631112150000|2021-09-08 14:42:30|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079|2220
1631112160000|2021-09-08 14:42:40|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|1070
1631112170000|2021-09-08 14:42:50|1080|1079.6|1079.4|1079|1080|1079.6|1079.4|1079|1329
1631112180000|2021-09-08 14:43:00|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|7915
1631112190000|2021-09-08 14:43:10|1079.4|1079|1079.2|1078.8|1079.4|1079|1079|1078.6|7333
1631112200000|2021-09-08 14:43:20|1079.4|1079|1079.2|1079|1079.6|1079.2|1079.2|1079|24
1631112210000|2021-09-08 14:43:30|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.6|803
1631112220000|2021-09-08 14:43:40|1079.4|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|2688
1631112230000|2021-09-08 14:43:50|1079|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|219
1631112240000|2021-09-08 14:44:00|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1631112250000|2021-09-08 14:44:10|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1631112260000|2021-09-08 14:44:20|1079.2|1078.8|1079.4|1079.2|1079.6|1079.4|1079.2|1078.8|3322
1631112270000|2021-09-08 14:44:30|1079.6||1079.4||1079.6||1079.4||0
1631112280000|2021-09-08 14:44:40|1079.6|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|2500
1631112290000|2021-09-08 14:44:50|1079.4||1079.6||1079.6||1079.4||0
1631112300000|2021-09-08 14:45:00|1079.4|1079|1078.8|1078.2|1079.6|1079|1078.4|1078|4110
1631112310000|2021-09-08 14:45:10|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|22
1631112320000|2021-09-08 14:45:20|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1631112330000|2021-09-08 14:45:30|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1631112340000|2021-09-08 14:45:40|1078.4|1078.4|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|2299
1631112350000|2021-09-08 14:45:50|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1631112360000|2021-09-08 14:46:00|1078.8|1078.4|1079|1078.6|1079|1078.8|1078.8|1078.2|0
1631112370000|2021-09-08 14:46:10||1078.8||1078.8||1078.8||1078.6|0
1631112390000|2021-09-08 14:46:30|1078.8|1078.6|1079.2|1079|1079.2|1079|1078.8|1078.6|2141
1631112400000|2021-09-08 14:46:40|1079.4|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1079|601
1631112410000|2021-09-08 14:46:50|1079.6|1079.2|1079.4|1078.8|1079.6|1079.2|1079.2|1078.8|689
1631112420000|2021-09-08 14:47:00|1079.2|1079|1079|1078.8|1079.4|1079|1078.8|1078.6|8565
1631112430000|2021-09-08 14:47:10|1079.2|1079|1079|1078.8|1079.4|1079|1079|1078.8|3766
1631112440000|2021-09-08 14:47:20|1079.2|1079|1079.4|1078.8|1079.4|1079.2|1079.2|1078.8|3989
1631112450000|2021-09-08 14:47:30|1079.2|1079|1079.8|1079.4|1079.8|1079.4|1079.2|1079|3102
1631112460000|2021-09-08 14:47:40|1079.6|1079.6|1080|1079.4|1080|1079.6|1079.6|1079.4|291
1631112470000|2021-09-08 14:47:50|1079.8|1079.6|1080|1079.8|1080.2|1079.8|1079.8|1079.4|1194
1631112480000|2021-09-08 14:48:00|1080.2|1079.6|1080.4|1080|1080.6|1080.2|1080|1079.6|754
1631112490000|2021-09-08 14:48:10|1080.6|1080.2|1080.4|1080|1081|1080.6|1080.4|1080|1289
1631112500000|2021-09-08 14:48:20|1080.2|1080.2|1080.6|1080.2|1080.6|1080.2|1080.2|1080|0
1631112510000|2021-09-08 14:48:30|1080.4|1080|1081|1080.6|1081|1080.6|1080.4|1080|0
1631112520000|2021-09-08 14:48:40|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|1012
1631112530000|2021-09-08 14:48:50|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.2|0
1631112540000|2021-09-08 14:49:00|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|5000
1631112550000|2021-09-08 14:49:10|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|312
1631112560000|2021-09-08 14:49:20|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1631112580000|2021-09-08 14:49:40|1081.2|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|17
1631112590000|2021-09-08 14:49:50|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|1130
1631112600000|2021-09-08 14:50:00|1081.4|1081|1081.2|1080.8|1081.6|1081|1081|1080.6|2045
1631112610000|2021-09-08 14:50:10|1081||1081||1081.2||1081||0
1631112620000|2021-09-08 14:50:20|1080.8|1080.6|1081.4|1080.8|1081.4|1081|1080.8|1080.6|3010
1631112630000|2021-09-08 14:50:30|1081.2|1080.6|1080.4|1080|1081.2|1080.6|1080.4|1080|1196
1631112640000|2021-09-08 14:50:40|1080.2|1079.8|1080|1079.4|1080.4|1080|1079.8|1079.4|100
1631112650000|2021-09-08 14:50:50|1080.2|1079.6|1080.2|1080|1080.2|1080|1080.2|1079.6|0
1631112660000|2021-09-08 14:51:00|1080|1079.8|1080|1079.6|1080.2|1079.8|1079.8|1079.6|0
1631112670000|2021-09-08 14:51:10|1079.8|1079.8|1079.4|1079|1080.2|1079.8|1079.4|1079|339
1631112680000|2021-09-08 14:51:20|1079.2|1079.2|1079.2|1078.8|1079.2|1079.2|1079|1078.6|84
1631112690000|2021-09-08 14:51:30|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.6|1078.2|310
1631112700000|2021-09-08 14:51:40||1078.4||1078.2||1078.4||1078.2|0
1631112710000|2021-09-08 14:51:50|1078.4|1078|1078.2|1077.8|1078.6|1078|1078.2|1077.8|492
1631112720000|2021-09-08 14:52:00|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|357
1631112730000|2021-09-08 14:52:10|1078|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.4|1192
1631112740000|2021-09-08 14:52:20|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.6|1077.4|1389
1631112750000|2021-09-08 14:52:30|1077.8|1077.4|1078.2|1077.8|1078.2|1078|1077.8|1077.4|1
1631112760000|2021-09-08 14:52:40|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|458
1631112770000|2021-09-08 14:52:50|1077.6|1077.2|1078|1077.6|1078|1077.8|1077.6|1077.2|812
1631112780000|2021-09-08 14:53:00|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|2868
1631112790000|2021-09-08 14:53:10|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|482
1631112800000|2021-09-08 14:53:20||1078||1077.8||1078||1077.8|0
1631112810000|2021-09-08 14:53:30|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|2907
1631112820000|2021-09-08 14:53:40|1078.4|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|0
1631112830000|2021-09-08 14:53:50|1078.4|1078|1077.6|1077.2|1078.4|1078.2|1077.6|1077|6569
1631112840000|2021-09-08 14:54:00|1077.4|1077|1077|1076.6|1077.6|1077.2|1077|1076.4|3781
1631112850000|2021-09-08 14:54:10|1076.8|1076.4|1077|1076.6|1077.2|1076.6|1076.8|1076.4|24
1631112860000|2021-09-08 14:54:20|1076.8|1076.4|1076.8|1076.4|1077|1076.8|1076|1075.8|20227
1631112870000|2021-09-08 14:54:30|1077|1076.6|1076.8|1076.4|1077|1076.8|1076.8|1076.4|6998
1631112880000|2021-09-08 14:54:40|1077||1076.8||1077||1076.6||0
1631112890000|2021-09-08 14:54:50|1076.6|1076.2|1076.4|1076.2|1076.6|1076.2|1076.4|1076.2|390
1631112900000|2021-09-08 14:55:00|1076.6||1076.6||1076.6||1076.6||629
1631112910000|2021-09-08 14:55:10|1076.4|1076|1076.2|1075.8|1076.4|1076|1076|1075.6|1587
1631112920000|2021-09-08 14:55:20|1076|1075.6|1076|1075.6|1076.2|1076|1075.8|1075.6|2200
1631112930000|2021-09-08 14:55:30|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.2|1201
1631112940000|2021-09-08 14:55:40|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.4|1453
1631112950000|2021-09-08 14:55:50|1076.2|1075.8|1076.2|1075.8|1076.2|1076|1076|1075.6|1221
1631112960000|2021-09-08 14:56:00|1076|1076|1076.2|1075.8|1076.2|1076|1076|1075.8|300
1631112970000|2021-09-08 14:56:10|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1075.8|725
1631112980000|2021-09-08 14:56:20|1076.8|1076.4|1077.2|1076.6|1077.2|1076.8|1076.6|1076.2|1731
1631112990000|2021-09-08 14:56:30|1077|1076.8|1076.8|1076.6|1077.2|1076.8|1076.8|1076.4|7213
1631113000000|2021-09-08 14:56:40|1077|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.6|3900
1631113010000|2021-09-08 14:56:50|1076.8|1076.4|1077|1076.4|1077|1076.4|1076.6|1076.2|1484
1631113020000|2021-09-08 14:57:00|1077.2|1076.6|1076.8|1076.4|1077.2|1076.8|1076.6|1076.4|990
1631113030000|2021-09-08 14:57:10|1077|1076.6|1077.6|1077.2|1077.6|1077.2|1077|1076.6|1126
1631113040000|2021-09-08 14:57:20|1077.4|1077.4|1077.6|1077.2|1077.6|1077.4|1077.2|1077|183
1631113050000|2021-09-08 14:57:30|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.4|1076.8|964
1631113060000|2021-09-08 14:57:40|1077.4|1077.4|1078.2|1077.6|1078.2|1077.8|1077.4|1077.2|10301
1631113070000|2021-09-08 14:57:50|1078|1077.4|1078.4|1078|1078.6|1078.2|1078|1077.4|849
1631113080000|2021-09-08 14:58:00|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1077.8|1077.6|652
1631113090000|2021-09-08 14:58:10|1078|1077.6|1078|1077.4|1078.4|1077.8|1077.8|1077.4|481
1631113100000|2021-09-08 14:58:20|1077.8|1077.2|1078|1077.6|1078|1077.6|1077.6|1077.2|502
1631113110000|2021-09-08 14:58:30|1077.8|1077.4|1078|1077.6|1078.2|1077.8|1077.8|1077.4|1673
1631113120000|2021-09-08 14:58:40|1078.2|1077.8|1078.2|1077.8|1078.6|1078|1078.2|1077.8|1604
1631113130000|2021-09-08 14:58:50|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1631113140000|2021-09-08 14:59:00|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|1895
1631113150000|2021-09-08 14:59:10|1077.8|1077.4|1077.4|1077|1077.8|1077.4|1077.4|1077|5521
1631113160000|2021-09-08 14:59:20|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1077|16
1631113170000|2021-09-08 14:59:30|1077.6|1077.2|1077.6|1077.4|1078|1077.6|1077.6|1077|2872
1631113180000|2021-09-08 14:59:40|1077.8|1077.6|1077.8|1077.2|1077.8|1077.6|1077.6|1077.2|4400
1631113190000|2021-09-08 14:59:50|1077.6|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|775
1631113200000|2021-09-08 15:00:00|1077.6|1077.2|1077.2|1076.8|1077.6|1077.2|1076.8|1076.6|13772
1631113210000|2021-09-08 15:00:10|1077.4|1077|1077.8|1077.4|1077.8|1077.4|1077.4|1076.8|1963
1631113220000|2021-09-08 15:00:20|1078|1077.6|1077.8|1077.4|1078|1077.8|1077.8|1077.4|354
1631113230000|2021-09-08 15:00:30|1077.6|1077.2|1078|1077.4|1078|1077.8|1077.6|1077.2|0
1631113240000|2021-09-08 15:00:40|1077.8|1077.6|1078|1077.6|1078|1077.8|1077.8|1077.6|500
1631113250000|2021-09-08 15:00:50|1077.8|1077.4|1078.4|1077.8|1078.4|1078|1077.8|1077.4|2570
1631113260000|2021-09-08 15:01:00|1078.6|1078|1079|1078.4|1079.2|1078.8|1078.6|1078|0
1631113270000|2021-09-08 15:01:10|1078.8|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.4|0
1631113280000|2021-09-08 15:01:20|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078|0
1631113290000|2021-09-08 15:01:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1631113300000|2021-09-08 15:01:40|1078.6|1078.2|1078.6|1078.2|1078.8|1078.2|1078.4|1078|2410
1631113310000|2021-09-08 15:01:50|1078.8|1078|1078.8|1078.4|1078.8|1078.6|1078.6|1078|990
1631113320000|2021-09-08 15:02:00||1078.6||1078.4||1078.6||1078.4|467
1631113330000|2021-09-08 15:02:10|1078.6|1078.6|1078.6|1078.2|1078.6|1078.6|1078.4|1078.2|1484
1631113340000|2021-09-08 15:02:20|1078.4|1078|1078.2|1077.8|1078.6|1078.4|1077.8|1077.4|10514
1631113350000|2021-09-08 15:02:30|1078|1077.6|1078.2|1077.8|1078.2|1078|1078|1077.6|0
1631113360000|2021-09-08 15:02:40|1078|1078|1078.2|1077.8|1078.2|1078|1078|1077.6|2268
1631113370000|2021-09-08 15:02:50|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|24
1631113380000|2021-09-08 15:03:00|1078|1078|1078.2|1077.8|1078.2|1078|1078|1077.6|1893
1631113390000|2021-09-08 15:03:10|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1077.8|772
1631113410000|2021-09-08 15:03:30|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1078|1564
1631113420000|2021-09-08 15:03:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078|1212
1631113430000|2021-09-08 15:03:50|1078.6|1078.6|1078.6|1078.2|1078.8|1078.6|1078.6|1078.2|550
1631113440000|2021-09-08 15:04:00|1078.4|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078|1226
1631113450000|2021-09-08 15:04:10|1078.8|1078|1078.6|1078.2|1078.8|1078.4|1078.4|1078|1428
1631113460000|2021-09-08 15:04:20|1078.4|1078|1078.6|1078.2|1078.6|1078.4|1078.4|1078|1044
1631113470000|2021-09-08 15:04:30|1078.4|1078.4|1078.8|1078.4|1078.8|1078.4|1078.4|1078.4|604
1631113480000|2021-09-08 15:04:40|1078.6||1078.8||1078.8||1078.6||0
1631113490000|2021-09-08 15:04:50|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|2240
1631113500000|2021-09-08 15:05:00|1078.8|1078.8|1079.6|1079.2|1079.8|1079.2|1078.8|1078.6|2245
1631113510000|2021-09-08 15:05:10|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|0
1631113520000|2021-09-08 15:05:20|1079.4|1079|1079.2|1078.8|1079.4|1079.2|1079|1078.8|3539
1631113530000|2021-09-08 15:05:30|1079.4|1078.6|1078.6|1078.2|1079.4|1078.8|1078.6|1078.2|16677
1631113540000|2021-09-08 15:05:40|1078.4|1078.4|1079|1078.4|1079|1078.4|1078.4|1078|7187
1631113550000|2021-09-08 15:05:50|1079.2|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|0
1631113560000|2021-09-08 15:06:00|1079|1078.6|1078.6|1078.2|1079|1078.8|1078.6|1078.2|2035
1631113570000|2021-09-08 15:06:10|1078.8|1078.4|1078.6|1078.2|1079|1078.6|1078.6|1078.2|0
1631113580000|2021-09-08 15:06:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|700
1631113590000|2021-09-08 15:06:30|1078.6|1078.2|1078.4|1078|1078.6|1078.4|1078|1077.8|19418
1631113610000|2021-09-08 15:06:50|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078|264
1631113620000|2021-09-08 15:07:00|1079|1078.2|1079|1078.6|1079.2|1078.8|1079|1078.2|0
1631113630000|2021-09-08 15:07:10|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|1837
1631113640000|2021-09-08 15:07:20|1078.6|1078.2|1078.4|1078|1078.8|1078.2|1078.4|1078|822
1631113650000|2021-09-08 15:07:30|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|0
1631113660000|2021-09-08 15:07:40|1078.2|1077.8|1078|1077.6|1078.4|1078|1077.8|1077.6|2979
1631113670000|2021-09-08 15:07:50|1077.8|1077.4|1078|1077.6|1078|1077.8|1077.6|1077.2|3613
1631113680000|2021-09-08 15:08:00|1078.2|1077.8|1078.4|1077.8|1078.8|1078.4|1077.8|1077.6|36260
1631113690000|2021-09-08 15:08:10|1078.2|1077.6|1077.8|1077.4|1078.2|1077.6|1077.8|1077.4|1019
1631113700000|2021-09-08 15:08:20|1078|1077.6|1077.6|1077.2|1078|1077.6|1077.6|1077.2|24
1631113710000|2021-09-08 15:08:30|1077.8|1077.4|1077.6|1077.2|1077.8|1077.6|1077.6|1077.2|1422
1631113720000|2021-09-08 15:08:40|1077.8|1077.4|1078|1077.6|1078.2|1077.8|1077.8|1077.4|2702
1631113730000|2021-09-08 15:08:50|1078.2|1077.4|1078.2|1077.6|1078.2|1077.8|1077.8|1077.4|3237
1631113740000|2021-09-08 15:09:00|1078|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1631113750000|2021-09-08 15:09:10|1078.2|1077.8|1078|1077.6|1078.4|1078|1078|1077.6|324
1631113760000|2021-09-08 15:09:20|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|4727
1631113770000|2021-09-08 15:09:30|1077.8|1077.4|1077.6|1077.2|1078|1077.6|1077.6|1077.2|1939
1631113780000|2021-09-08 15:09:40|1077.8|1077.4|1077.6|1077.4|1077.8|1077.4|1077.6|1077.2|948
1631113790000|2021-09-08 15:09:50|1077.8|1077.2|1077.6|1077.4|1077.8|1077.4|1077.6|1077.2|464
1631113800000|2021-09-08 15:10:00|1077.8|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|3839
1631113810000|2021-09-08 15:10:10|1077.6|1077.8|1078.2|1077.8|1078.4|1078|1077.6|1077.6|723
1631113820000|2021-09-08 15:10:20|1078|1078|1078.4|1078|1078.6|1078.2|1078|1078|1092
1631113850000|2021-09-08 15:10:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|278
1631113860000|2021-09-08 15:11:00|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.2|1078|1124
1631113870000|2021-09-08 15:11:10|1078.6||1078.4||1078.6||1078.4||0
1631113880000|2021-09-08 15:11:20|1078.2|1077.8|1078.6|1078.2|1078.6|1078.2|1077.8|1077.6|5561
1631113890000|2021-09-08 15:11:30|1078.8|1078.4|1078.8|1078.6|1079|1078.6|1078.6|1078.4|3671
1631113900000|2021-09-08 15:11:40|1078.4|1078.4|1078.6|1078.2|1078.6|1078.4|1078.2|1077.8|2717
1631113910000|2021-09-08 15:11:50||1078.4||1078.2||1078.4||1078.2|9
1631113920000|2021-09-08 15:12:00|1078.4|1078.4|1078.2|1077.8|1078.6|1078.4|1078.2|1077.8|15
1631113930000|2021-09-08 15:12:10|1078.4|1077.6|1078.4|1078.2|1078.6|1078.2|1078.4|1077.6|3580
1631113940000|2021-09-08 15:12:20|1078.2|1078|1078.2|1077.8|1078.4|1078|1078|1077.6|127
1631113950000|2021-09-08 15:12:30|1078|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.6|0
1631113960000|2021-09-08 15:12:40|1078.2|1077.8|1078|1077.6|1078.4|1077.8|1078|1077.4|500
1631113970000|2021-09-08 15:12:50|1077.8||1078||1078||1077.8||0
1631113980000|2021-09-08 15:13:00|1078.2|1077.8|1078.2|1078|1078.2|1078|1078.2|1077.6|1920
1631113990000|2021-09-08 15:13:10|1078|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.6|3
1631114000000|2021-09-08 15:13:20|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1631114010000|2021-09-08 15:13:30||1077.8||1077.6||1077.8||1077.6|500
1631114020000|2021-09-08 15:13:40|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1077.8|1077.6|1108
1631114030000|2021-09-08 15:13:50|1078|1078|1078.2|1077.6|1078.2|1078|1078|1077.6|227
1631114040000|2021-09-08 15:14:00|1078|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1631114050000|2021-09-08 15:14:10|1078.2|1077.8|1078|1077.6|1078.4|1078|1077.8|1077.6|550
1631114060000|2021-09-08 15:14:20|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.6|1088
1631114070000|2021-09-08 15:14:30|1078.6|1078.2|1078.2|1078|1078.6|1078.2|1078.2|1077.8|1892
1631114080000|2021-09-08 15:14:40|||||||||76
1631114100000|2021-09-08 15:15:00|1078.4|1078.2|1078.6|1078.2|1078.6|1078.4|1078.4|1078|10618
1631114110000|2021-09-08 15:15:10|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.4|1269
1631114120000|2021-09-08 15:15:20|1078.6|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.4|1280
1631114130000|2021-09-08 15:15:30|1079.2|1078.8|1079.2|1079|1079.4|1079.2|1079.2|1078.8|972
1631114150000|2021-09-08 15:15:50|1079.4|1079.2|1079.6|1079.4|1079.6|1079.4|1079.4|1079.2|6173
1631114160000|2021-09-08 15:16:00|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.4|1079.2|9614
1631114170000|2021-09-08 15:16:10|1079.6|1079.2|1079.2|1079|1079.6|1079.2|1079.2|1079|602
1631114180000|2021-09-08 15:16:20|1079|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.6|2202
1631114190000|2021-09-08 15:16:30|1078.8|1078.4|1079|1078.8|1079|1078.8|1078.8|1078.4|1770
1631114200000|2021-09-08 15:16:40|1079.2|1078.6|1079.4|1079|1079.4|1079|1079.2|1078.6|2136
1631114210000|2021-09-08 15:16:50||1078.8||1079||1079||1078.8|0
1631114220000|2021-09-08 15:17:00|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.6|1079|2237
1631114230000|2021-09-08 15:17:10|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.4|1743
1631114240000|2021-09-08 15:17:20|1079.8|1079.4|1079.8|1079.6|1080.2|1079.8|1079.8|1079.4|4369
1631114250000|2021-09-08 15:17:30|1080|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|3900
1631114260000|2021-09-08 15:17:40|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.2|1080|1001
1631114270000|2021-09-08 15:17:50|1080.2|1079.8|1080.2|1080|1080.4|1080.2|1080.2|1079.8|322
1631114280000|2021-09-08 15:18:00|1080.4|1080.2|1081|1080.6|1081|1080.6|1080.4|1080.2|4144
1631114290000|2021-09-08 15:18:10|1080.8|1080.4|1081|1080.6|1081|1080.8|1080.8|1080.4|2338
1631114300000|2021-09-08 15:18:20|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|769
1631114310000|2021-09-08 15:18:30|1081.2|1080.8|1081.4|1081|1081.4|1081.2|1081.2|1080.8|2043
1631114320000|2021-09-08 15:18:40|1081.2|1080.8|1081.2|1081|1081.4|1081|1081.2|1080.8|1852
1631114330000|2021-09-08 15:18:50|1081.4|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1081|310
1631114340000|2021-09-08 15:19:00|1081.6|1081.2|1081.6|1081.4|1082|1081.6|1081.6|1081|471
1631114350000|2021-09-08 15:19:10|1081.8|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081.2|926
1631114360000|2021-09-08 15:19:20|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|1747
1631114370000|2021-09-08 15:19:30|1081.4|1081.2|1081.6|1081.4|1081.6|1081.4|1081.4|1081.2|500
1631114390000|2021-09-08 15:19:50|1082|1081.6|1082|1081.8|1082|1081.8|1081.8|1081.6|5133
1631114400000|2021-09-08 15:20:00|1082.2|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|160
1631114410000|2021-09-08 15:20:10|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|389
1631114420000|2021-09-08 15:20:20|1082|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|3625
1631114430000|2021-09-08 15:20:30|1082|1082|1082|1081.8|1082.2|1082|1082|1081.6|4172
1631114440000|2021-09-08 15:20:40|1081.8|1081.6|1081|1080.8|1082|1081.6|1080.8|1080.6|13597
1631114450000|2021-09-08 15:20:50|1081.2|1081|1081.2|1080.8|1081.4|1081|1081|1080.8|1216
1631114460000|2021-09-08 15:21:00|1081|1080.6|1081|1080.8|1081.2|1080.8|1081|1080.6|234
1631114490000|2021-09-08 15:21:30|1081.2||1081.2||1081.2||1081.2||7
1631114500000|2021-09-08 15:21:40|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1631114510000|2021-09-08 15:21:50|1081|1081|1081.4|1081|1081.4|1081|1081|1080.8|13
1631114530000|2021-09-08 15:22:10|1081.2|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.8|1333
1631114540000|2021-09-08 15:22:20|1081.2|1081|1081.2|1081|1081.2|1081|1081.2|1080.8|125
1631114560000|2021-09-08 15:22:40|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|584
1631114570000|2021-09-08 15:22:50|1081|1081|1081.2|1080.8|1081.4|1081|1081|1080.8|1708
1631114580000|2021-09-08 15:23:00|1081.4|1081|1081.2|1081|1081.4|1081.2|1081.2|1081|228
1631114590000|2021-09-08 15:23:10|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.2|1081|0
1631114600000|2021-09-08 15:23:20|1081.6|1081|1081.4|1081|1081.6|1081.2|1081.4|1081|3491
1631114610000|2021-09-08 15:23:30|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081|1894
1631114620000|2021-09-08 15:23:40|1081.4||1081.6||1081.6||1081.4||1575
1631114630000|2021-09-08 15:23:50|1081.8|1081.6|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|3441
1631114640000|2021-09-08 15:24:00|1081.4||1081.6||1081.6||1081.4||0
1631114650000|2021-09-08 15:24:10|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|1061
1631114660000|2021-09-08 15:24:20|1081.8|1081.4|1081.6|1081.4|1082|1081.6|1081.6|1081.4|4626
1631114670000|2021-09-08 15:24:30|1081.8|1081.6|1082.2|1081.8|1082.4|1081.8|1081.8|1081.4|219
1631114680000|2021-09-08 15:24:40|1082|1081.6|1082|1081.8|1082|1081.8|1081.8|1081.6|501
1631114700000|2021-09-08 15:25:00|1081.8|1081.6|1081.6|1081.2|1081.8|1081.6|1081.4|1081|4125
1631114710000|2021-09-08 15:25:10|1081.8|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|0
1631114720000|2021-09-08 15:25:20||1081.2||1081.2||1081.2||1081.2|0
1631114730000|2021-09-08 15:25:30|1081.8|1081.4|1081.6|1081.4|1082|1081.6|1081.6|1081.2|1597
1631114740000|2021-09-08 15:25:40|1081.8|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.4|8378
1631114760000|2021-09-08 15:26:00|1081.8||1081.8||1081.8||1081.8||457
1631114770000|2021-09-08 15:26:10|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.6|1541
1631114780000|2021-09-08 15:26:20|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|2495
1631114790000|2021-09-08 15:26:30|1082|1081.6|1082|1081.8|1082.2|1081.8|1082|1081.6|400
1631114800000|2021-09-08 15:26:40|1082.2|1082|1082.2|1081.8|1082.2|1082|1082.2|1081.8|620
1631114810000|2021-09-08 15:26:50|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1631114820000|2021-09-08 15:27:00|1082|1082|1082.4|1082|1082.4|1082|1082|1082|0
1631114830000|2021-09-08 15:27:10|1082.2||1082.2||1082.4||1082.2||442
1631114840000|2021-09-08 15:27:20|1082|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.8|2081
1631114870000|2021-09-08 15:27:50|1082|1082|1082.4|1082.2|1082.6|1082.4|1082|1081.8|15565
1631114880000|2021-09-08 15:28:00|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.4|1082.2|5245
1631114890000|2021-09-08 15:28:10|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.2|1
1631114900000|2021-09-08 15:28:20|1083|1082.6|1083|1082.6|1083|1082.8|1083|1082.6|501
1631114910000|2021-09-08 15:28:30|1082.8|1082.4|1083|1082.8|1083|1082.8|1082.8|1082.4|2600
1631114920000|2021-09-08 15:28:40|1082.8|1082.6|1083.4|1083|1083.4|1083|1082.8|1082.6|10663
1631114930000|2021-09-08 15:28:50|1083.2|1082.8|1083|1082.8|1083.2|1083|1083|1082.8|10162
1631114940000|2021-09-08 15:29:00|1082.8|1082.6|1082.4|1082|1082.8|1082.6|1082.2|1081.8|10340
1631114950000|2021-09-08 15:29:10|1082.2|1081.8|1081.6|1081.2|1082.2|1081.8|1081.6|1081.2|2531
1631114960000|2021-09-08 15:29:20|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|1471
1631114970000|2021-09-08 15:29:30|1081.6|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.2|2868
1631114980000|2021-09-08 15:29:40|1081.4|1081.2|1081|1080.6|1081.4|1081.2|1080.6|1080.2|10670
1631114990000|2021-09-08 15:29:50|1080.8|1080.4|1080.8|1080.2|1081.2|1080.6|1080.6|1080.2|984
1631170810000|2021-09-09 07:00:10|1072.8|1071|1070.6|1069|1072.8|1071|1070.4|1068.8|0
1631170820000|2021-09-09 07:00:20|1070.4|1069.2|1069.4|1068|1071|1069.6|1069.4|1068|0
1631170830000|2021-09-09 07:00:30|1069.2|1067.4|1069.4|1067.6|1069.4|1068.2|1067.4|1066.4|0
1631170840000|2021-09-09 07:00:40|1069.2|1067.8|1069.4|1068|1069.6|1068.2|1069.2|1067.4|0
1631170850000|2021-09-09 07:00:50|1069.6|1068.2|1068.8|1068|1070|1069|1068.8|1068|0
1631170860000|2021-09-09 07:01:00|1068.6|1067.6|1068.2|1067.6|1070|1069|1067.6|1066.8|0
1631170870000|2021-09-09 07:01:10|1068.4|1067.8|1068|1067|1069.4|1068.6|1067.4|1066.4|0
1631170880000|2021-09-09 07:01:20|1067.8|1066.8|1067.4|1066.4|1068.6|1068|1066.8|1066|0
1631170890000|2021-09-09 07:01:30|1067.6|1066.6|1068.2|1066.6|1068.2|1066.6|1067.6|1066.4|0
1631170900000|2021-09-09 07:01:40|1068|1067.8|1067.8|1066.4|1068|1067.8|1067.4|1066|0
1631170910000|2021-09-09 07:01:50|1068.2|1066.6|1068.8|1067.8|1068.8|1067.8|1068.2|1066.6|0
1631170920000|2021-09-09 07:02:00|1069|1068|1070.4|1069.4|1070.6|1069.6|1068.6|1067.8|0
1631170930000|2021-09-09 07:02:10|1070.6|1069.6|1067.8|1067|1070.6|1069.8|1067.8|1067|0
1631170940000|2021-09-09 07:02:20|1068|1067.2|1068|1067|1068.4|1067.2|1068|1067|0
1631170950000|2021-09-09 07:02:30|1067.8|1066.8|1068|1066.6|1068|1066.8|1067.6|1066.4|0
1631170960000|2021-09-09 07:02:40|1067.8|1066.4|1067.4|1066|1067.8|1066.4|1067.2|1066|0
1631170970000|2021-09-09 07:02:50|1067.2|1066.2|1066|1065.2|1067.2|1066.4|1066|1065|0
1631170980000|2021-09-09 07:03:00|1065.8|1065|1066.4|1065.2|1066.8|1065.8|1065.6|1065|0
1631170990000|2021-09-09 07:03:10|1066.6|1065.4|1066|1065.2|1067|1065.8|1066|1065.2|0
1631171000000|2021-09-09 07:03:20|1066.2|1065|1066.2|1065.2|1066.4|1066|1066|1065|0
1631171010000|2021-09-09 07:03:30|1066|1065|1066.6|1066|1067|1066.2|1064.6|1064|0
1631171020000|2021-09-09 07:03:40|1066.8|1066.2|1065.4|1064.2|1067|1066.2|1065.2|1064.2|0
1631171030000|2021-09-09 07:03:50|1065.6|1064.4|1066|1064.8|1066.8|1065.6|1065.6|1064.2|0
1631171040000|2021-09-09 07:04:00|1065.8|1064.6|1065.6|1064.4|1065.8|1064.6|1065.4|1064.2|0
1631171050000|2021-09-09 07:04:10|1065.4|1064.2|1065.2|1064.2|1065.4|1064.2|1064.8|1064|0
1631171060000|2021-09-09 07:04:20|1065|1064|1064.6|1063.6|1065|1064|1064.2|1063.2|0
1631171070000|2021-09-09 07:04:30|1064.4|1063.4|1066.6|1065.4|1066.6|1065.6|1064.2|1063.4|0
1631171080000|2021-09-09 07:04:40|1066.8|1065.6|1066.4|1065.4|1067.2|1066|1065.8|1064.6|0
1631171090000|2021-09-09 07:04:50|1066.2|1065.2|1066.6|1065.6|1066.6|1065.6|1064.6|1064.2|0
1631171100000|2021-09-09 07:05:00|1066.8|1065.8|1065.6|1064.8|1067|1066|1065.6|1064.6|0
1631171110000|2021-09-09 07:05:10|1065.4|1064.6|1066.2|1065.4|1066.2|1066|1065.4|1064.2|0
1631171120000|2021-09-09 07:05:20|1066.4|1065.6|1066.6|1065.8|1067.8|1067|1066.2|1065.6|0
1631171130000|2021-09-09 07:05:30|1066.4|1065.6|1063.4|1062.6|1066.4|1065.6|1063.4|1062.2|0
1631171140000|2021-09-09 07:05:40|1063.6|1063|1063.2|1062.4|1064|1063.2|1063.2|1062.4|0
1631171150000|2021-09-09 07:05:50|1063|1062.2|1062.8|1062|1063|1062.2|1062.8|1062|0
1631171160000|2021-09-09 07:06:00|1063|1062.2|1062.2|1061.2|1063.2|1062.8|1062|1061|0
1631171170000|2021-09-09 07:06:10|1062.4|1061.4|1062.6|1061.8|1063.2|1062.6|1062.4|1061.4|0
1631171180000|2021-09-09 07:06:20|1062.8|1062|1063.2|1062.4|1063.2|1062.8|1062.4|1061.6|0
1631171190000|2021-09-09 07:06:30|1063.4|1062.2|1063.6|1063|1063.6|1063|1062.8|1062|0
1631171200000|2021-09-09 07:06:40|1063.4|1062.8|1064.4|1063.6|1064.8|1064|1063.4|1062.6|0
1631171210000|2021-09-09 07:06:50|1064.2|1063.8|1064.8|1064.4|1065|1064.6|1064.2|1063.8|0
1631171220000|2021-09-09 07:07:00|1065|1064.6|1064.2|1063.6|1065.2|1064.6|1064.2|1063.6|0
1631171230000|2021-09-09 07:07:10|1064.4|1063.8|1064.4|1063.6|1064.8|1064|1064.2|1063.4|0
1631171240000|2021-09-09 07:07:20|1064.2|1063.8|1064.4|1063.6|1064.4|1064|1064.2|1063.4|0
1631171250000|2021-09-09 07:07:30|1064.2|1063.4|1064.4|1063.8|1064.4|1064.2|1064.2|1063.4|0
1631171260000|2021-09-09 07:07:40|1064.2|1063.6|1064.6|1063.8|1065.4|1064.8|1064.2|1063.4|0
1631171270000|2021-09-09 07:07:50|1064.4|1063.6|1064.2|1063.4|1064.6|1063.8|1063.8|1063|0
1631171280000|2021-09-09 07:08:00|1064|1063.2|1064.6|1064|1065|1064.6|1063|1062.2|0
1631171290000|2021-09-09 07:08:10|1064.8|1063.8|1064.6|1063.8|1064.8|1064.2|1064.6|1063.6|0
1631171300000|2021-09-09 07:08:20|1064.4|1063.6|1063.8|1063|1064.4|1063.6|1063.8|1062.8|0
1631171310000|2021-09-09 07:08:30|1064|1063.2|1064|1063.2|1064.2|1064|1063.8|1063.2|0
1631171320000|2021-09-09 07:08:40|1063.8|1063|1063.4|1062.6|1064|1063.4|1063.4|1062.6|0
1631171330000|2021-09-09 07:08:50|1063.2|1062.4|1063.4|1062.8|1063.6|1062.8|1063.2|1062.4|0
1631171340000|2021-09-09 07:09:00|1063.2|1062.6|1063.6|1063|1063.6|1063|1062.4|1062|0
1631171350000|2021-09-09 07:09:10|1063.4|1062.8|1063.6|1063|1063.6|1063.2|1063.4|1062.8|0
1631171360000|2021-09-09 07:09:20|1063.4|1062.8|1063.4|1062.6|1063.6|1063|1063.4|1062.6|0
1631171370000|2021-09-09 07:09:30|1063.2|1062.4|1063.4|1062.4|1063.4|1062.6|1062.8|1061.8|0
1631171380000|2021-09-09 07:09:40|1063.2|1062.2|1063.4|1062.6|1063.8|1063.2|1063|1062.2|0
1631171390000|2021-09-09 07:09:50|1063.6|1062.8|1063.8|1063.2|1064.2|1063.4|1063.6|1062.8|0
1631171400000|2021-09-09 07:10:00|1063.6|1063|1063.6|1062.8|1064.2|1064|1063.2|1062.8|0
1631171410000|2021-09-09 07:10:10|1064|1063|1064.4|1063.8|1064.8|1064.6|1064|1063|0
1631171420000|2021-09-09 07:10:20|1064.2|1063.6|1063.2|1062.6|1064.4|1063.6|1063.2|1062.6|0
1631171430000|2021-09-09 07:10:30|1063|1062.4|1062.2|1061.6|1063.4|1062.4|1062.2|1061.6|0
1631171440000|2021-09-09 07:10:40|1062.4|1061.8|1062.6|1062|1062.6|1062.2|1062.2|1061.6|0
1631171450000|2021-09-09 07:10:50|1062.8|1062.2|1063.6|1062.8|1063.8|1063.4|1062.8|1062.2|0
1631171460000|2021-09-09 07:11:00|1063.4|1062.6|1063.4|1062.6|1063.4|1062.6|1062.6|1062|0
1631171470000|2021-09-09 07:11:10|1063.2|1062.8|1062.8|1062.2|1063.2|1063|1062.8|1062|0
1631171480000|2021-09-09 07:11:20|1063|1062.4|1062.8|1062.2|1063.2|1062.6|1062.8|1062.2|0
1631171490000|2021-09-09 07:11:30|1062.6|1062|1063.2|1062.6|1063.2|1062.6|1062.4|1062|0
1631171500000|2021-09-09 07:11:40|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|0
1631171510000|2021-09-09 07:11:50|1063|1062.4|1063|1062.4|1063.2|1063|1062.8|1062|0
1631171520000|2021-09-09 07:12:00|1062.8|1062.6|1063.4|1063.2|1064|1063.6|1062.8|1062.6|0
1631171530000|2021-09-09 07:12:10|1063.6|1062.8|1064|1063.2|1064.4|1063.8|1063.4|1062.6|0
1631171540000|2021-09-09 07:12:20|1063.8|1063.4|1063.6|1063|1063.8|1063.4|1063.4|1063|0
1631171550000|2021-09-09 07:12:30|1063.8|1063.2|1063.6|1063|1063.8|1063.2|1063|1062.6|0
1631171560000|2021-09-09 07:12:40|1063.8|1063.2|1064.8|1064.2|1064.8|1064.2|1063.6|1063|0
1631171570000|2021-09-09 07:12:50|1064.6|1064|1064.8|1064.2|1065|1064.4|1064.2|1064|0
1631171580000|2021-09-09 07:13:00|1065|1064.4|1065.8|1065.4|1065.8|1065.4|1065|1064.2|0
1631171590000|2021-09-09 07:13:10|1066|1065.2|1065.2|1064.6|1066.6|1066|1065.2|1064.4|0
1631171600000|2021-09-09 07:13:20|1065.4|1064.8|1065.6|1065|1065.8|1065.6|1065.4|1064.6|0
1631171610000|2021-09-09 07:13:30|1065.4|1065.2|1066.2|1065.6|1067|1066.8|1065.4|1065.2|0
1631171620000|2021-09-09 07:13:40|1066|1065.8|1066.6|1066|1066.6|1066|1066|1065.4|0
1631171630000|2021-09-09 07:13:50|1066.4|1065.8|1066.6|1065.8|1067|1066.4|1066.2|1065.6|0
1631171640000|2021-09-09 07:14:00|1066.8|1066|1066.6|1066|1066.8|1066.2|1066.4|1065.8|0
1631171650000|2021-09-09 07:14:10|1066.4|1065.8|1066.6|1066|1067.4|1066.8|1066.4|1065.8|0
1631171660000|2021-09-09 07:14:20|1066.8|1066.2|1067.6|1067|1067.6|1067|1066.8|1066|0
1631171670000|2021-09-09 07:14:30|1067.4|1067.2|1067.2|1066.6|1067.6|1067.4|1067|1066.4|0
1631171680000|2021-09-09 07:14:40|1067.4|1066.8|1065.4|1065|1067.4|1066.8|1065.4|1065|0
1631171690000|2021-09-09 07:14:50|1065.6|1065.2|1065.8|1065.2|1066.2|1065.6|1065.6|1065.2|0
1631171700000|2021-09-09 07:15:00|1066|1065.4|1067.2|1066.6|1067.4|1067|1066|1065.4|0
1631171710000|2021-09-09 07:15:10|1067|1066.8|1066.6|1066.2|1067.6|1067|1066.6|1066|0
1631171720000|2021-09-09 07:15:20|1066.8|1066.4|1067.2|1066.6|1067.4|1066.8|1066.8|1066.2|0
1631171730000|2021-09-09 07:15:30|1067|1066.4|1066|1065.4|1067.2|1066.6|1066|1065.4|0
1631171740000|2021-09-09 07:15:40|1065.8|1065.2|1066|1065.6|1066|1065.6|1065.8|1065.2|0
1631171750000|2021-09-09 07:15:50|1065.8|1065.4|1066|1065.4|1066|1065.6|1065.6|1065.2|0
1631171760000|2021-09-09 07:16:00|1066.2|1065.6|1066.8|1066.2|1066.8|1066.2|1066|1065.6|0
1631171770000|2021-09-09 07:16:10|1067|1066.4|1066.4|1066|1067|1066.4|1066.4|1066|0
1631171780000|2021-09-09 07:16:20|1066.6|1066.2|1066.2|1065.8|1066.8|1066.2|1066.2|1065.6|0
1631171790000|2021-09-09 07:16:30|1066.4|1065.6|1065.8|1065.4|1066.4|1065.8|1065.8|1065.4|0
1631171800000|2021-09-09 07:16:40|1066|1065.2|1065.8|1065.2|1066|1065.4|1065.4|1065.2|0
1631171810000|2021-09-09 07:16:50|1066|1065.4|1066.8|1066.2|1066.8|1066.4|1066|1065.4|0
1631171820000|2021-09-09 07:17:00|1066.6|1066|1065.8|1065.2|1066.8|1066|1065.8|1065.2|0
1631171830000|2021-09-09 07:17:10|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1631171840000|2021-09-09 07:17:20|1065.6|1065.2|1066.2|1065.6|1066.2|1065.8|1065.6|1065.2|0
1631171850000|2021-09-09 07:17:30|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.4|0
1631171860000|2021-09-09 07:17:40|1066.4|1066|1066.2|1065.8|1066.8|1066.4|1066|1065.6|0
1631171870000|2021-09-09 07:17:50|1066.4|1065.6|1066.4|1066|1066.4|1066|1065.8|1065.4|0
1631171880000|2021-09-09 07:18:00|1066.2|1065.8|1066.6|1065.8|1066.8|1066.4|1066|1065.6|0
1631171890000|2021-09-09 07:18:10|1066.8|1066|1067.2|1066.6|1067.2|1066.8|1066.6|1066|0
1631171900000|2021-09-09 07:18:20|1067|1066.8|1067|1066.6|1067.6|1067.2|1067|1066.6|0
1631171910000|2021-09-09 07:18:30|1067.2|1066.4|1067.2|1066.8|1067.4|1067|1067|1066.4|0
1631171920000|2021-09-09 07:18:40|1067.4|1067|1067.4|1067|1067.6|1067.2|1067.2|1066.8|0
1631171930000|2021-09-09 07:18:50|1067.6|1066.8|1067.6|1067.2|1067.6|1067.2|1066.8|1066.4|0
1631171940000|2021-09-09 07:19:00|1067.4|1067|1066.8|1066.2|1067.4|1067|1066.6|1066.2|0
1631171950000|2021-09-09 07:19:10|1066.6|1066|1066.2|1065.6|1066.6|1066|1065.8|1065.4|0
1631171960000|2021-09-09 07:19:20|1066|1065.4|1065.4|1065.2|1066|1065.6|1065.4|1065.2|0
1631171970000|2021-09-09 07:19:30|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.2|1065|0
1631171980000|2021-09-09 07:19:40|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|0
1631171990000|2021-09-09 07:19:50|1065.6|1065.2|1066|1065.4|1066.2|1065.8|1065.4|1065|0
1631172000000|2021-09-09 07:20:00|1065.8|1065.2|1065.4|1065.2|1066.2|1065.8|1065.4|1065.2|0
1631172010000|2021-09-09 07:20:10|1065.6||1065.6||1065.6||1065.4||0
1631172020000|2021-09-09 07:20:20|1065.8|1065.4|1066.4|1065.8|1066.6|1066.2|1065.8|1065.4|0
1631172030000|2021-09-09 07:20:30|1066.2|1065.6|1066.6|1066|1066.6|1066.2|1065.8|1065.6|0
1631172040000|2021-09-09 07:20:40|1066.8|1066.2|1066.8|1066.4|1067|1066.6|1066.6|1066|0
1631172050000|2021-09-09 07:20:50|1066.6|1066.2|1066.4|1065.8|1066.8|1066.4|1066.2|1065.8|0
1631172060000|2021-09-09 07:21:00|1066.2|1066|1066.6|1066|1066.8|1066.4|1066.2|1066|0
1631172070000|2021-09-09 07:21:10|1066.4|1065.8|1066.6|1066|1067|1066.4|1066.4|1065.8|0
1631172080000|2021-09-09 07:21:20|1066.8|1066.2|1067|1066.4|1067|1066.6|1066.6|1066|0
1631172090000|2021-09-09 07:21:30|1066.8|1066.6|1066.6|1066|1066.8|1066.6|1066.6|1066|0
1631172100000|2021-09-09 07:21:40|1066.4|1065.8|1065.8|1065.2|1066.6|1066.2|1065.6|1065|0
1631172110000|2021-09-09 07:21:50|1065.6|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.2|0
1631172120000|2021-09-09 07:22:00|1066|1065.2|1065.8|1065.2|1066|1065.4|1065.4|1065|0
1631172130000|2021-09-09 07:22:10|1065.6|1065|1065.8|1065.2|1065.8|1065.2|1065.4|1065|0
1631172140000|2021-09-09 07:22:20|1066|1065.4|1065.2|1064.8|1066|1065.6|1065|1064.6|0
1631172150000|2021-09-09 07:22:30|1065.4|1065|1065.8|1065.2|1065.8|1065.4|1065.2|1064.8|0
1631172160000|2021-09-09 07:22:40|1065.6|1065.4|1066|1065.4|1066|1065.4|1065.4|1065.2|0
1631172170000|2021-09-09 07:22:50|1065.8|1065.2|1065.6|1065.2|1066.2|1066|1065.4|1065|0
1631172180000|2021-09-09 07:23:00|1065.4|1065|1065|1064.6|1065.6|1065.2|1065|1064.6|0
1631172190000|2021-09-09 07:23:10|1064.8|1064.4|1065.2|1064.8|1065.6|1065.4|1064.6|1064.4|0
1631172200000|2021-09-09 07:23:20|1065|1065|1065.6|1065.4|1065.6|1065.4|1065|1064.8|0
1631172210000|2021-09-09 07:23:30|1065.8|1065.6|1065.8|1065.2|1066|1065.6|1065.6|1065.2|0
1631172220000|2021-09-09 07:23:40|1066|1065.4|1066.2|1065.6|1066.6|1066.2|1066|1065.4|0
1631172230000|2021-09-09 07:23:50|1066|1065.4|1066.2|1065.6|1066.2|1065.8|1065.8|1065.2|0
1631172240000|2021-09-09 07:24:00|1066.4|1065.8|1067|1066.4|1067|1066.4|1066.4|1065.6|0
1631172250000|2021-09-09 07:24:10|1066.8|1066.6|1066.8|1066.4|1066.8|1066.8|1066.8|1066.4|0
1631172260000|2021-09-09 07:24:20|1066.6|1066.2|1066.8|1066.4|1067|1066.8|1066.6|1066.2|0
1631172270000|2021-09-09 07:24:30|1066.6|1066.2|1066.6|1066|1066.8|1066.4|1066.4|1066|0
1631172280000|2021-09-09 07:24:40|1066.4|1066.2|1066|1065.6|1066.6|1066.2|1065.8|1065.4|0
1631172290000|2021-09-09 07:24:50|1066.2|1065.8|1066.6|1066|1066.6|1066|1066.2|1065.6|0
1631172300000|2021-09-09 07:25:00|1066.4|1066.2|1065.8|1065.4|1066.4|1066.2|1065.6|1065.2|0
1631172310000|2021-09-09 07:25:10|1065.6|1065.2|1065.8|1065.4|1066|1065.8|1065.4|1065|0
1631172320000|2021-09-09 07:25:20|1065.6|1065.6|1066|1065.6|1066|1065.6|1065.6|1065.4|0
1631172330000|2021-09-09 07:25:30|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.6|0
1631172340000|2021-09-09 07:25:40|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.6|1065.4|0
1631172350000|2021-09-09 07:25:50|1066|1065.6|1066|1065.4|1066|1065.8|1065.6|1065.2|0
1631172360000|2021-09-09 07:26:00|1065.8|1065.2|1065|1064.6|1065.8|1065.2|1064.8|1064.4|0
1631172370000|2021-09-09 07:26:10|1064.8|1064.4|1065|1064.6|1065.2|1064.8|1064.4|1064|0
1631172380000|2021-09-09 07:26:20|1064.8|1064.8|1065|1064.8|1065|1064.8|1064.8|1064.6|0
1631172390000|2021-09-09 07:26:30|1064.8|1064.6|1065.4|1065|1065.6|1065.2|1064.8|1064.4|0
1631172400000|2021-09-09 07:26:40|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065.2|1064.8|0
1631172410000|2021-09-09 07:26:50|1065.4|1065|1065.4|1065.2|1065.8|1065.2|1065.4|1065|0
1631172420000|2021-09-09 07:27:00|1065.6|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|0
1631172430000|2021-09-09 07:27:10|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|0
1631172440000|2021-09-09 07:27:20|1066|1065.6|1065.4|1065.2|1066|1065.8|1065.4|1065.2|0
1631172450000|2021-09-09 07:27:30|1065.2|1065|1065.2|1064.8|1065.4|1065.2|1065|1064.6|0
1631172460000|2021-09-09 07:27:40|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|0
1631172470000|2021-09-09 07:27:50|1064.8|1064.4|1065.2|1064.8|1065.4|1064.8|1064.6|1064.2|0
1631172480000|2021-09-09 07:28:00|1065.4|1064.6|1065.2|1064.8|1065.4|1065|1065|1064.6|0
1631172490000|2021-09-09 07:28:10|1065|1064.6|1064.4|1064|1065|1064.8|1064.4|1064|0
1631172500000|2021-09-09 07:28:20|1064.2|1064.2|1064.2|1064|1064.6|1064.2|1064.2|1064|0
1631172510000|2021-09-09 07:28:30|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|0
1631172520000|2021-09-09 07:28:40|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|0
1631172530000|2021-09-09 07:28:50|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|0
1631172540000|2021-09-09 07:29:00|1064.2|1064|1064.2|1063.8|1064.2|1064|1064|1063.8|0
1631172550000|2021-09-09 07:29:10|1064|1064|1063.4|1063|1064.2|1064|1063.2|1063|0
1631172560000|2021-09-09 07:29:20|1063.2|1062.8|1063.4|1063.2|1063.4|1063.2|1062.8|1062.6|0
1631172570000|2021-09-09 07:29:30|1063.6|1063|1063.8|1063.4|1063.8|1063.4|1063.4|1063|0
1631172580000|2021-09-09 07:29:40|1064|1063.6|1064|1063.4|1064|1063.6|1064|1063.4|0
1631172590000|2021-09-09 07:29:50|1064.2|1063.6|1064.2|1063.8|1064.2|1064|1064|1063.6|0
1631172600000|2021-09-09 07:30:00|1064.4|1064|1064.6|1064.2|1064.8|1064.4|1064.2|1064|0
1631172610000|2021-09-09 07:30:10|1064.8|1064.4|1063.8|1063.4|1064.8|1064.4|1063.8|1063.4|0
1631172620000|2021-09-09 07:30:20|1063.6|1063.2|1063.8|1063.4|1064|1063.6|1063.4|1063|0
1631172630000|2021-09-09 07:30:30|1063.6|1063.2|1063.2|1062.8|1063.8|1063.4|1063.2|1062.8|0
1631172650000|2021-09-09 07:30:50|1063|1063|1063|1062.6|1063.2|1063|1062.8|1062.4|0
1631172660000|2021-09-09 07:31:00|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1062.6|1062.4|0
1631172670000|2021-09-09 07:31:10|1063.2|1062.8|1063.2|1062.6|1063.2|1063|1062.8|1062.4|0
1631172680000|2021-09-09 07:31:20||1062.8||1063||1063||1062.6|0
1631172690000|2021-09-09 07:31:30|1063.4|1063.2|1063.6|1063.4|1063.8|1063.4|1063.4|1063.2|0
1631172700000|2021-09-09 07:31:40|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.2|0
1631172710000|2021-09-09 07:31:50|1063.6|1063.6|1064|1063.4|1064|1063.6|1063.6|1063.4|0
1631172720000|2021-09-09 07:32:00|1063.8|1063.6|1063.6|1063.2|1063.8|1063.6|1063.4|1063|0
1631172730000|2021-09-09 07:32:10|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|0
1631172740000|2021-09-09 07:32:20|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.6|1063.4|0
1631172750000|2021-09-09 07:32:30|1063.6|1063.4|1063.8|1063.4|1063.8|1063.6|1063.4|1063|0
1631172760000|2021-09-09 07:32:40||1063.2||1063.4||1063.4||1063.2|0
1631172770000|2021-09-09 07:32:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063|0
1631172780000|2021-09-09 07:33:00|1064|1063.6|1063.8|1063.6|1064.4|1064|1063.6|1063.2|0
1631172790000|2021-09-09 07:33:10|1064|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|0
1631172800000|2021-09-09 07:33:20|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|0
1631172810000|2021-09-09 07:33:30|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1631172820000|2021-09-09 07:33:40|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|0
1631172830000|2021-09-09 07:33:50|1063.8|1063.4|1063.8|1063.4|1064|1063.4|1063.6|1063.4|0
1631172840000|2021-09-09 07:34:00|1063.6|1063.2|1063.4|1063|1063.8|1063.2|1063.4|1063|0
1631172850000|2021-09-09 07:34:10|1063.6|1063.2|1064|1063.6|1064.2|1063.8|1063.6|1063.2|0
1631172860000|2021-09-09 07:34:20|1064.2|1063.8|1064|1063.4|1064.2|1063.8|1064|1063.4|0
1631172870000|2021-09-09 07:34:30|1063.8|1063.6|1063.8|1063.2|1063.8|1063.6|1063.6|1063.2|0
1631172880000|2021-09-09 07:34:40|1063.6|1063|1063.8|1063.4|1063.8|1063.4|1063.4|1063|0
1631172890000|2021-09-09 07:34:50|1063.4|1063.2|1063.4|1063.2|1063.8|1063.4|1063.4|1063.2|0
1631172900000|2021-09-09 07:35:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.4|1063.2|0
1631172910000|2021-09-09 07:35:10|1063.6|1063.6|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|0
1631172920000|2021-09-09 07:35:20|1063.4|1063.2|1063.6|1063.2|1063.8|1063.6|1063.4|1063.2|0
1631172930000|2021-09-09 07:35:30|1063.4|1063.4|1063.2|1062.6|1063.6|1063.4|1063|1062.6|0
1631172940000|2021-09-09 07:35:40|1063||1063||1063||1063||0
1631172950000|2021-09-09 07:35:50|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.6|1062.4|0
1631172960000|2021-09-09 07:36:00|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|0
1631172970000|2021-09-09 07:36:10|1062.6|1062.6|1062.4|1062|1062.8|1062.6|1062.2|1062|0
1631172980000|2021-09-09 07:36:20|1062.2|1061.8|1062.2|1062|1062.2|1062|1062|1061.6|0
1631172990000|2021-09-09 07:36:30|1062.4|1061.8|1062|1061.6|1062.4|1062|1062|1061.6|0
1631173000000|2021-09-09 07:36:40|1062.2|1061.8|1062|1061.6|1062.2|1062|1062|1061.6|0
1631173010000|2021-09-09 07:36:50|1061.8|1061.8|1061.8|1061.6|1062|1061.8|1061.8|1061.6|0
1631173020000|2021-09-09 07:37:00|1062|1061.8|1061.4|1061.2|1062|1061.8|1061.2|1060.8|0
1631173030000|2021-09-09 07:37:10|1061.6|1061.4|1061.6|1061.2|1061.8|1061.6|1061.4|1061.2|0
1631173040000|2021-09-09 07:37:20|1061.4|1061|1061.2|1060.8|1061.6|1061|1061|1060.6|0
1631173050000|2021-09-09 07:37:30|1061|1060.6|1061|1060.6|1061.2|1060.8|1060.8|1060.6|0
1631173060000|2021-09-09 07:37:40|1061.2|1060.8|1060.4|1060|1061.2|1060.8|1060.4|1060|0
1631173070000|2021-09-09 07:37:50|1060.2|1059.8|1060.4|1060.2|1060.6|1060.2|1060|1059.4|0
1631173080000|2021-09-09 07:38:00|1060.6|1060.4|1060.6|1060.4|1060.8|1060.4|1060.4|1060.2|0
1631173090000|2021-09-09 07:38:10|1060.8|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|0
1631173100000|2021-09-09 07:38:20|1060.6|1060.6|1060.2|1059.8|1061|1060.6|1060|1059.8|0
1631173110000|2021-09-09 07:38:30|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.2|0
1631173120000|2021-09-09 07:38:40|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059|0
1631173130000|2021-09-09 07:38:50|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059.2|0
1631173140000|2021-09-09 07:39:00|1059.8|1059.4|1059.4|1059|1060|1059.4|1059.4|1059|0
1631173150000|2021-09-09 07:39:10|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1631173160000|2021-09-09 07:39:20|1059.2|1058.8|1059|1058.6|1059.4|1059.2|1059|1058.6|0
1631173170000|2021-09-09 07:39:30|1059.2|1058.8|1059.4|1059|1059.4|1059.2|1059|1058.8|0
1631173180000|2021-09-09 07:39:40|1059.2|1058.8|1059.4|1059|1059.6|1059.2|1059.2|1058.8|0
1631173190000|2021-09-09 07:39:50|1059.2|1059.2|1059.4|1059|1059.4|1059.2|1059.2|1059|0
1631173200000|2021-09-09 07:40:00|1059.2|1059.2|1059|1058.6|1059.6|1059.2|1059|1058.6|0
1631173210000|2021-09-09 07:40:10|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1631173220000|2021-09-09 07:40:20|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1631173230000|2021-09-09 07:40:30|1059|1058.6|1058.8|1058.6|1059.2|1058.8|1058.8|1058.6|0
1631173240000|2021-09-09 07:40:40|1059|1058.8|1058.4|1058|1059.2|1058.8|1058.4|1058|0
1631173250000|2021-09-09 07:40:50|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.4|0
1631173260000|2021-09-09 07:41:00|1058.2|1057.8|1058.4|1058|1058.4|1058|1058|1057.8|0
1631173270000|2021-09-09 07:41:10|1058.2|1057.8|1058|1057.8|1058.4|1058|1058|1057.8|0
1631173280000|2021-09-09 07:41:20|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|0
1631173290000|2021-09-09 07:41:30|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057|0
1631173300000|2021-09-09 07:41:40|1057.8|1057.2|1057.2|1057|1057.8|1057.2|1057.2|1057|0
1631173310000|2021-09-09 07:41:50|1057.4|1057.2|1057.4|1057|1057.6|1057.4|1057.2|1056.8|0
1631173320000|2021-09-09 07:42:00|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1631173330000|2021-09-09 07:42:10|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1631173340000|2021-09-09 07:42:20|1056.6|1056.6|1056.8|1056.6|1057|1056.8|1056.4|1056.2|0
1631173350000|2021-09-09 07:42:30|1057|1056.4|1057.2|1056.8|1057.2|1056.8|1057|1056.4|0
1631173360000|2021-09-09 07:42:40|1057.4|1057|1057.2|1056.6|1057.6|1057.2|1057|1056.6|0
1631173370000|2021-09-09 07:42:50|1057|1056.8|1057|1056.8|1057.4|1056.8|1056.8|1056.6|0
1631173380000|2021-09-09 07:43:00|1056.8|1056.6|1057|1056.8|1057|1056.8|1056.8|1056.6|0
1631173390000|2021-09-09 07:43:10|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1631173400000|2021-09-09 07:43:20|1056.8|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.6|0
1631173410000|2021-09-09 07:43:30|1057.2|1056.8|1056.8|1056.6|1057.2|1056.8|1056.8|1056.6|0
1631173420000|2021-09-09 07:43:40|1057|1056.8|1057.2|1056.6|1057.2|1056.8|1056.8|1056.6|0
1631173430000|2021-09-09 07:43:50|1057|1056.4|1056.8|1056.4|1057|1056.4|1056.6|1056.2|0
1631173440000|2021-09-09 07:44:00|1057|1056.6|1056.8|1056.4|1057.6|1057.2|1056.6|1056.4|0
1631173450000|2021-09-09 07:44:10|1057|1056.2|1056.6|1056.4|1057|1056.6|1056.4|1055.8|0
1631173460000|2021-09-09 07:44:20|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1631173470000|2021-09-09 07:44:30|1056.8|1056.4|1056.8|1056.4|1056.8|1056.6|1056.8|1056.4|0
1631173480000|2021-09-09 07:44:40|1057|1056.6|1057|1056.8|1057.2|1056.8|1057|1056.6|0
1631173490000|2021-09-09 07:44:50|1057.2|1057|1057.2|1057|1057.6|1057.4|1057.2|1056.8|0
1631173500000|2021-09-09 07:45:00|1057|1056.8|1057.4|1056.8|1057.4|1056.8|1057|1056.8|0
1631173510000|2021-09-09 07:45:10|1057.2|1056.6|1056.6|1056.2|1057.2|1056.8|1056.6|1056.2|0
1631173520000|2021-09-09 07:45:20|1056.4|1056|1056.8|1056.4|1056.8|1056.6|1056.2|1055.8|0
1631173530000|2021-09-09 07:45:30|1057|1056.6|1057|1056.8|1057|1056.8|1057|1056.4|0
1631173540000|2021-09-09 07:45:40|1056.8|1056.6|1057.2|1056.8|1057.2|1057|1056.8|1056.4|0
1631173550000|2021-09-09 07:45:50|1057||1057||1057.2||1057||0
1631173560000|2021-09-09 07:46:00|1056.8|1056.6|1057|1056.8|1057.4|1057|1056.8|1056.6|0
1631173570000|2021-09-09 07:46:10|1057.2|1057|1057.4|1056.8|1057.4|1057|1057.2|1056.8|0
1631173580000|2021-09-09 07:46:20|1057.6|1057|1057.6|1057|1057.6|1057.4|1057.2|1057|0
1631173590000|2021-09-09 07:46:30|1057.4|1056.8|1057.4|1057.2|1057.6|1057.4|1057.2|1056.8|0
1631173600000|2021-09-09 07:46:40|1057.2|1057|1057.8|1057.6|1057.8|1057.6|1057.2|1057|0
1631173610000|2021-09-09 07:46:50|1058|1057.8|1058|1057.4|1058.2|1058|1058|1057.4|0
1631173620000|2021-09-09 07:47:00|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|0
1631173630000|2021-09-09 07:47:10|1057.6|1057.2|1057.6|1057.4|1057.8|1057.4|1057.6|1057.2|0
1631173640000|2021-09-09 07:47:20|1057.8|1057.6|1058.4|1058|1058.4|1058.2|1057.8|1057.4|0
1631173650000|2021-09-09 07:47:30|1058.6|1058.2|1058.6|1058.4|1058.8|1058.6|1058.4|1058.2|0
1631173660000|2021-09-09 07:47:40|1058.8|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|0
1631173670000|2021-09-09 07:47:50|1059.4|1059|1060|1059.4|1060|1059.6|1059.4|1058.8|0
1631173680000|2021-09-09 07:48:00|1059.8|1059.6|1059.6|1059.4|1060|1059.8|1059.6|1059.2|0
1631173690000|2021-09-09 07:48:10|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|0
1631173700000|2021-09-09 07:48:20|1059.8|1059.4|1059.8|1059.4|1060|1059.8|1059.8|1059.4|0
1631173710000|2021-09-09 07:48:30|1060||1059.8||1060||1059.8||0
1631173720000|2021-09-09 07:48:40|1060|1059.6|1059.8|1059.4|1060|1059.8|1059.8|1059.4|0
1631173730000|2021-09-09 07:48:50|1059.6|1059.2|1059.2|1059|1059.8|1059.2|1059.2|1058.8|0
1631173740000|2021-09-09 07:49:00|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.4|0
1631173750000|2021-09-09 07:49:10|1059|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1631173770000|2021-09-09 07:49:30|1058.8||1059||1059||1058.8||0
1631173780000|2021-09-09 07:49:40|1058.8|1058.4|1058.4|1057.8|1058.8|1058.4|1058.2|1057.8|0
1631173790000|2021-09-09 07:49:50|1058.2|1058|1058.4|1058|1058.4|1058|1058|1058|0
1631173800000|2021-09-09 07:50:00|1058.2|1057.8|1058.4|1058|1058.4|1058.2|1058|1057.8|0
1631173810000|2021-09-09 07:50:10|1058.6|1058.2|1057.6|1057.4|1058.6|1058.2|1057.6|1057.4|0
1631173820000|2021-09-09 07:50:20|1057.4|1057.2|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|0
1631173830000|2021-09-09 07:50:30|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.2|0
1631173840000|2021-09-09 07:50:40|1057|1056.6|1057.2|1056.8|1057.2|1057|1057|1056.6|0
1631173850000|2021-09-09 07:50:50|1057|1056.6|1058.4|1058|1058.6|1058.4|1057|1056.6|0
1631173860000|2021-09-09 07:51:00|1058.6|1058.2|1059|1058.6|1059.2|1058.8|1058.4|1058|0
1631173870000|2021-09-09 07:51:10|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1631173880000|2021-09-09 07:51:20|1059.2|1058.8|1059.8|1059.2|1059.8|1059.4|1059.2|1058.8|0
1631173890000|2021-09-09 07:51:30|1060|1059.4|1059.6|1059.2|1060|1059.8|1059.4|1059.2|0
1631173900000|2021-09-09 07:51:40|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.2|1059|0
1631173910000|2021-09-09 07:51:50|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1631173920000|2021-09-09 07:52:00|1059.4|1059|1059.8|1059.4|1059.8|1059.6|1059.4|1059|0
1631173930000|2021-09-09 07:52:10|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1631173940000|2021-09-09 07:52:20|1060.2|1059.8|1060.2|1059.6|1060.4|1060.2|1060|1059.6|0
1631173950000|2021-09-09 07:52:30|1060.4|1059.8|1060.4|1060|1060.4|1060|1060|1059.6|0
1631173960000|2021-09-09 07:52:40|1060.6|1060.2|1060.8|1060.4|1060.8|1060.6|1060.6|1060.2|0
1631173970000|2021-09-09 07:52:50|1061|1060.6|1061.6|1061|1061.8|1061.4|1060.8|1060.6|0
1631173980000|2021-09-09 07:53:00|1061.8|1061.2|1062.4|1061.8|1062.4|1061.8|1061.8|1061.2|0
1631173990000|2021-09-09 07:53:10|1062.2|1061.6|1062.4|1062.2|1062.4|1062.2|1061.8|1061.4|0
1631174000000|2021-09-09 07:53:20|1062.6|1062|1062.2|1061.8|1062.8|1062.4|1062.2|1061.8|0
1631174010000|2021-09-09 07:53:30|1062.4|1062|1062.6|1062.2|1062.6|1062.4|1062.4|1062|0
1631174020000|2021-09-09 07:53:40|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1062|0
1631174030000|2021-09-09 07:53:50|1062.6|1062.2|1063|1062.8|1063|1062.8|1062.4|1062.2|0
1631174040000|2021-09-09 07:54:00|1062.8|1062.6|1062.8|1062.2|1063|1062.6|1062.6|1062.2|0
1631174050000|2021-09-09 07:54:10|1062.6|1062.4|1063|1062.4|1063|1062.6|1062.6|1062.2|0
1631174060000|2021-09-09 07:54:20|1062.8|1062.2|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|0
1631174070000|2021-09-09 07:54:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|0
1631174080000|2021-09-09 07:54:40|1063|1062.6|1063.4|1063|1063.6|1063.2|1063|1062.6|0
1631174090000|2021-09-09 07:54:50|1063.6|1063.2|1064|1063.6|1064.2|1063.6|1063.4|1063|0
1631174100000|2021-09-09 07:55:00|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.2|0
1631174110000|2021-09-09 07:55:10|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1631174120000|2021-09-09 07:55:20|1064|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.4|0
1631174130000|2021-09-09 07:55:30|1064.2|1063.4|1064|1063.6|1064.2|1064|1064|1063.4|0
1631174140000|2021-09-09 07:55:40|1063.8|1063.4|1064|1063.6|1064.2|1063.8|1063.8|1063.4|0
1631174150000|2021-09-09 07:55:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|0
1631174160000|2021-09-09 07:56:00|1064|1063.6|1064.4|1064.2|1064.4|1064.2|1064|1063.6|0
1631174170000|2021-09-09 07:56:10||1064||1064||1064.2||1064|0
1631174180000|2021-09-09 07:56:20|1064.2|1064.2|1064.2|1063.8|1064.2|1064.2|1064.2|1063.8|0
1631174190000|2021-09-09 07:56:30|1064|1064|1062.4|1062|1064|1064|1062.2|1061.6|0
1631174200000|2021-09-09 07:56:40|1062.2|1061.8|1061.8|1061.4|1062.4|1062|1061.8|1061.2|0
1631174210000|2021-09-09 07:56:50|1061.6|1061.2|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|0
1631174220000|2021-09-09 07:57:00|1062|1061.8|1063|1062.4|1063|1062.6|1062|1061.8|0
1631174230000|2021-09-09 07:57:10|1063.2|1062.6|1062.4|1061.8|1063.2|1062.6|1062.4|1061.8|0
1631174240000|2021-09-09 07:57:20|1062.2|1061.6|1062.2|1062|1062.6|1062.2|1062|1061.4|0
1631174250000|2021-09-09 07:57:30|1062|1061.8|1062|1061.6|1062|1062|1062|1061.4|0
1631174260000|2021-09-09 07:57:40|1061.8|1061.8|1062.2|1061.6|1062.2|1061.8|1061.8|1061.4|0
1631174270000|2021-09-09 07:57:50|1062|1061.4|1062|1061.4|1062|1061.4|1061.6|1061|0
1631174280000|2021-09-09 07:58:00|1062.2|1061.6|1061.8|1061.2|1062.2|1061.8|1061.6|1061.2|0
1631174290000|2021-09-09 07:58:10|1061.6|1061.4|1062.4|1062|1062.4|1062.2|1061.6|1061.4|0
1631174300000|2021-09-09 07:58:20|1062.8|1062.2|1063.4|1063|1063.6|1063|1062.8|1062.2|0
1631174310000|2021-09-09 07:58:30|1063.2|1062.8|1063.4|1062.8|1063.6|1063|1063.2|1062.6|0
1631174320000|2021-09-09 07:58:40|1063.6|1063|1063.4|1062.8|1063.6|1063.2|1063.4|1062.8|0
1631174330000|2021-09-09 07:58:50|1063.2|1063|1063|1062.4|1063.2|1063|1063|1062.4|0
1631174340000|2021-09-09 07:59:00|1063.2|1062.6|1063.4|1062.8|1063.4|1063|1063.2|1062.6|0
1631174350000|2021-09-09 07:59:10|1063.6|1063|1063.6|1063.2|1063.6|1063.4|1063.4|1062.8|0
1631174360000|2021-09-09 07:59:20|1063.8|1063.4|1063.8|1063.2|1063.8|1063.6|1063.6|1063.2|0
1631174370000|2021-09-09 07:59:30|1063.6|1063|1063.4|1063|1063.6|1063.2|1062.8|1062.4|0
1631174380000|2021-09-09 07:59:40|1063.2|1062.8|1062.8|1062.2|1063.4|1062.8|1062.8|1062.2|0
1631174390000|2021-09-09 07:59:50|1063|1062.4|1063|1062.4|1063.2|1062.6|1062.8|1062.4|0
1631174400000|2021-09-09 08:00:00|1062.8|1062.6|1063.8|1063.2|1063.8|1063.4|1062.6|1062.4|0
1631174410000|2021-09-09 08:00:10|1063.6|1063|1063.8|1063.4|1063.8|1063.4|1063.4|1063|0
1631174420000|2021-09-09 08:00:20|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|0
1631174430000|2021-09-09 08:00:30|1063.6|1063|1063.4|1063.2|1063.8|1063.4|1063.4|1063|0
1631174440000|2021-09-09 08:00:40|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.6|0
1631174450000|2021-09-09 08:00:50|1063.2|1062.8|1063|1062.4|1063.6|1063.2|1062.8|1062.4|0
1631174460000|2021-09-09 08:01:00|1063.2|1062.6|1063.8|1063.2|1063.8|1063.6|1063|1062.4|0
1631174470000|2021-09-09 08:01:10|1063.6|1063|1063.8|1063.2|1063.8|1063.4|1063.6|1063|0
1631174480000|2021-09-09 08:01:20|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.4|1063|0
1631174490000|2021-09-09 08:01:30|1063.6|1063.4|1063.4|1063|1063.8|1063.4|1063.2|1063|0
1631174500000|2021-09-09 08:01:40|1063.2|1063.2|1063.6|1063|1063.6|1063.2|1063.2|1063|0
1631174510000|2021-09-09 08:01:50|1063.8|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063|0
1631174520000|2021-09-09 08:02:00|1063.8|1063.4|1063.8|1063.4|1064|1063.8|1063.8|1063.4|0
1631174530000|2021-09-09 08:02:10|1064|1063.6|1064.2|1063.8|1064.4|1064|1064|1063.4|0
1631174540000|2021-09-09 08:02:20|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|0
1631174550000|2021-09-09 08:02:30|1064|1063.6|1063.4|1062.8|1064|1063.6|1063.4|1062.8|0
1631174560000|2021-09-09 08:02:40||1062.6||1062.6||1062.6||1062.6|0
1631174570000|2021-09-09 08:02:50|1063.2|1062.4|1063|1062.4|1063.2|1062.4|1062.6|1062.2|0
1631174580000|2021-09-09 08:03:00|1063.2|1062.6|1063.4|1062.8|1063.4|1063|1063|1062.4|0
1631174590000|2021-09-09 08:03:10|1063.2|1062.6|1063.4|1062.8|1063.6|1063.2|1063|1062.6|0
1631174600000|2021-09-09 08:03:20|1063.2|1063|1063.8|1063.2|1063.8|1063.4|1063.2|1062.8|0
1631174610000|2021-09-09 08:03:30|1063.6|1063.4|1063.8|1063.2|1064.2|1063.8|1063.4|1063|0
1631174620000|2021-09-09 08:03:40|1063.6|1063|1063.6|1063.2|1063.8|1063.2|1063.2|1062.8|0
1631174630000|2021-09-09 08:03:50|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1062.6|0
1631174640000|2021-09-09 08:04:00|1063.4|1062.8|1063.2|1062.6|1063.4|1062.8|1063.2|1062.6|0
1631174650000|2021-09-09 08:04:10|1063|1062.8|1063|1062.4|1063.2|1063|1062.6|1062.2|0
1631174660000|2021-09-09 08:04:20||1062.6||1062.6||1062.6||1062.4|0
1631174670000|2021-09-09 08:04:30|1063.2|1062.8|1063.6|1063|1063.6|1063.2|1063|1062.6|0
1631174680000|2021-09-09 08:04:40|1063.4|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|0
1631174690000|2021-09-09 08:04:50|1063.8|1063.2|1064|1063.6|1064|1063.8|1063.8|1063.2|0
1631174700000|2021-09-09 08:05:00|1063.8|1063.8|1064.2|1063.8|1064.4|1064|1063.8|1063.6|0
1631174710000|2021-09-09 08:05:10|1064|1063.6|1064|1063.6|1064.2|1063.8|1063.6|1063.4|0
1631174720000|2021-09-09 08:05:20|1063.8|1063.4|1063.8|1063.2|1064|1063.4|1063.4|1063|0
1631174730000|2021-09-09 08:05:30|1063.6|1063.4|1064|1063.4|1064|1063.6|1063.6|1063.2|0
1631174740000|2021-09-09 08:05:40|1063.8|1063.6|1063.2|1062.8|1064|1063.6|1063.2|1062.8|0
1631174750000|2021-09-09 08:05:50|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|0
1631174760000|2021-09-09 08:06:00|1063.4|1063|1063.2|1062.6|1063.4|1063|1063.2|1062.6|0
1631174770000|2021-09-09 08:06:10|1063|1062.8|1063.2|1062.6|1063.4|1062.8|1063|1062.6|0
1631174780000|2021-09-09 08:06:20|1063|1062.4|1062.6|1062.4|1063|1062.6|1062.6|1062.2|0
1631174790000|2021-09-09 08:06:30|1062.8|1062.2|1063.2|1062.8|1063.4|1062.8|1062.8|1062.2|0
1631174800000|2021-09-09 08:06:40|1063.4|1062.6|1063.2|1062.8|1063.4|1063|1063|1062.6|0
1631174810000|2021-09-09 08:06:50|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|0
1631174820000|2021-09-09 08:07:00|1063|1062.8|1063.6|1063.2|1063.6|1063.2|1062.8|1062.8|0
1631174830000|2021-09-09 08:07:10|1063.4|1063|1063.6|1063|1063.6|1063|1063.2|1062.8|0
1631174840000|2021-09-09 08:07:20|1063.4|1063.2|1063.2|1063|1063.4|1063.2|1063.2|1063|0
1631174850000|2021-09-09 08:07:30|1063.4|1063.2|1064|1063.8|1064.2|1063.8|1063.2|1063|0
1631174860000|2021-09-09 08:07:40|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1063.6|1063.2|0
1631174870000|2021-09-09 08:07:50|1063.8|1063.4|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|0
1631174880000|2021-09-09 08:08:00|1064.4|1063.8|1064.4|1063.8|1064.6|1064.2|1064.4|1063.6|0
1631174890000|2021-09-09 08:08:10|1064.6|1064|1064.4|1064.2|1064.6|1064.2|1064.4|1064|0
1631174900000|2021-09-09 08:08:20|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|0
1631174910000|2021-09-09 08:08:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1631174920000|2021-09-09 08:08:40|1064.2|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|0
1631174930000|2021-09-09 08:08:50|1064.2|1064.2|1064.6|1064.4|1064.8|1064.6|1064.2|1064|0
1631174940000|2021-09-09 08:09:00|1064.8|1064.2|1063.8|1063.2|1064.8|1064.6|1063.6|1063.2|0
1631174950000|2021-09-09 08:09:10|1064|1063.4|1064|1063.6|1064|1063.8|1063.8|1063.4|0
1631174960000|2021-09-09 08:09:20|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.8|1063.4|0
1631174970000|2021-09-09 08:09:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1631174980000|2021-09-09 08:09:40|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1631174990000|2021-09-09 08:09:50|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|0
1631175000000|2021-09-09 08:10:00|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.4|1063.4|0
1631175010000|2021-09-09 08:10:10|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|0
1631175020000|2021-09-09 08:10:20|1063.6|1063.2|1063.4|1063|1063.8|1063.4|1063.4|1063|0
1631175030000|2021-09-09 08:10:30|1063.6|1063.2|1063.4|1063.2|1063.8|1063.4|1063.4|1063|0
1631175050000|2021-09-09 08:10:50|1063.6|1063.4|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|0
1631175060000|2021-09-09 08:11:00|1064|1063.4|1063.8|1063.4|1064|1063.8|1063.8|1063.4|0
1631175070000|2021-09-09 08:11:10|1064|1063.2|1063.8|1063.4|1064|1063.6|1063.8|1063.2|0
1631175080000|2021-09-09 08:11:20|1064|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.4|0
1631175090000|2021-09-09 08:11:30|1063.8|1063.6|1063.8|1063.6|1064|1063.8|1063.8|1063.6|0
1631175100000|2021-09-09 08:11:40|1064|1063.8|1064|1063.8|1064.2|1064|1064|1063.8|0
1631175110000|2021-09-09 08:11:50|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1631175120000|2021-09-09 08:12:00||1064.2||1064.2||1064.2||1064.2|0
1631175130000|2021-09-09 08:12:10|1064.6|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.4|0
1631175140000|2021-09-09 08:12:20|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064|0
1631175150000|2021-09-09 08:12:30||1064.4||1064.2||1064.4||1064.2|0
1631175160000|2021-09-09 08:12:40||1064.4||1064.2||1064.4||1064.2|0
1631175170000|2021-09-09 08:12:50|1064.6|1064.4|1064.4|1064|1064.6|1064.4|1064.2|1063.8|0
1631175180000|2021-09-09 08:13:00|1064.2|1064.2|1064|1063.8|1064.2|1064.2|1064|1063.8|0
1631175190000|2021-09-09 08:13:10|1064.2|1064|1064.2|1064|1064.4|1064|1064.2|1064|0
1631175200000|2021-09-09 08:13:20|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|0
1631175220000|2021-09-09 08:13:40|1064.6|1064.2|1065|1064.4|1065|1064.4|1064.4|1064|0
1631175230000|2021-09-09 08:13:50|1064.8||1064.8||1064.8||1064.8||0
1631175240000|2021-09-09 08:14:00|1065|1064.6|1065|1064.4|1065|1064.6|1064.8|1064.4|0
1631175250000|2021-09-09 08:14:10|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1631175260000|2021-09-09 08:14:20|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|0
1631175270000|2021-09-09 08:14:30|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1631175280000|2021-09-09 08:14:40|1064.8|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.6|0
1631175290000|2021-09-09 08:14:50|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1631175310000|2021-09-09 08:15:10|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1631175320000|2021-09-09 08:15:20|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1631175330000|2021-09-09 08:15:30|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1631175340000|2021-09-09 08:15:40|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|0
1631175350000|2021-09-09 08:15:50|1064.8|1064.4|1064.4|1064.2|1064.8|1064.4|1064.4|1064.2|0
1631175360000|2021-09-09 08:16:00|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|0
1631175370000|2021-09-09 08:16:10|1064.6|1064.2|1064.4|1064.2|1064.8|1064.4|1064.4|1064.2|0
1631175380000|2021-09-09 08:16:20|1064.2|1064|1064.4|1063.8|1064.4|1064|1064|1063.6|0
1631175390000|2021-09-09 08:16:30|1064.6|1064|1064.6|1064|1064.6|1064.2|1064.6|1064|0
1631175400000|2021-09-09 08:16:40|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.8|1064|0
1631175420000|2021-09-09 08:17:00||1064.6||1064.4||1064.6||1064.4|0
1631175430000|2021-09-09 08:17:10|1064.6|1064.2|1064.6|1064.4|1064.8|1064.6|1064.6|1064.2|0
1631175440000|2021-09-09 08:17:20|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|0
1631175450000|2021-09-09 08:17:30||1064.6||1064.6||1064.6||1064.4|0
1631175460000|2021-09-09 08:17:40|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|0
1631175470000|2021-09-09 08:17:50|1064.6|1064.6|1064.6|1064.4|1064.6|1064.6|1064.6|1064.4|0
1631175480000|2021-09-09 08:18:00|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.4|0
1631175490000|2021-09-09 08:18:10|1065.2|1064.8|1065.4|1065.2|1065.4|1065.2|1065|1064.6|0
1631175500000|2021-09-09 08:18:20|1065.6|1065.4|1065.8|1065.6|1065.8|1065.6|1065.6|1065.4|0
1631175510000|2021-09-09 08:18:30|1066|1065.8|1066|1065.8|1066.4|1066|1066|1065.6|0
1631175520000|2021-09-09 08:18:40|1066.2|1066|1066|1065.8|1066.2|1066|1066|1065.8|0
1631175530000|2021-09-09 08:18:50|1065.8|1065.6|1065.6|1065.4|1066|1065.6|1065.6|1065.4|0
1631175540000|2021-09-09 08:19:00|1065.4|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065|0
1631175550000|2021-09-09 08:19:10|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1065|0
1631175560000|2021-09-09 08:19:20|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.2|1065|0
1631175570000|2021-09-09 08:19:30|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.4|1065.2|0
1631175580000|2021-09-09 08:19:40|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.4|0
1631175590000|2021-09-09 08:19:50|1065.8|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.6|0
1631175600000|2021-09-09 08:20:00|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.6|1065.4|0
1631175610000|2021-09-09 08:20:10|1065.6||1065.8||1065.8||1065.6||0
1631175620000|2021-09-09 08:20:20|1065.6|1065.6|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|0
1631175630000|2021-09-09 08:20:30|1065.6|1065.2|1065.6|1065.2|1065.8|1065.2|1065.6|1065|0
1631175640000|2021-09-09 08:20:40|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|0
1631175650000|2021-09-09 08:20:50|1065.8|1065.2|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|0
1631175660000|2021-09-09 08:21:00||1065.2||1065.4||1065.4||1065.2|0
1631175670000|2021-09-09 08:21:10|1066|1065.6|1065.6|1065.4|1066|1065.6|1065.6|1065.2|0
1631175680000|2021-09-09 08:21:20||1065.2||1065.4||1065.4||1065.2|0
1631175690000|2021-09-09 08:21:30|1065.8||1065.6||1065.8||1065.6||0
1631175700000|2021-09-09 08:21:40|1065.4|1065.2|1065.2|1064.6|1065.6|1065.2|1065|1064.6|0
1631175710000|2021-09-09 08:21:50|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1631175720000|2021-09-09 08:22:00|1064.8|1064.4|1064.6|1064.2|1064.8|1064.6|1064.4|1064|0
1631175730000|2021-09-09 08:22:10|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.2|1063.8|0
1631175740000|2021-09-09 08:22:20|1064.2|1063.6|1064|1063.6|1064.4|1063.6|1064|1063.6|0
1631175750000|2021-09-09 08:22:30|1063.8|1063.4|1063.8|1063.4|1064.4|1064|1063.8|1063.4|0
1631175760000|2021-09-09 08:22:40|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|0
1631175770000|2021-09-09 08:22:50|1063.6|1063.6|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|0
1631175780000|2021-09-09 08:23:00|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|0
1631175790000|2021-09-09 08:23:10|1063.6||1063.8||1063.8||1063.6||0
1631175800000|2021-09-09 08:23:20|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|0
1631175810000|2021-09-09 08:23:30|1064|1063.6|1064|1063.6|1064.2|1063.8|1063.6|1063.4|0
1631175820000|2021-09-09 08:23:40||1063.8||1063.8||1063.8||1063.8|0
1631175830000|2021-09-09 08:23:50|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1631175840000|2021-09-09 08:24:00|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1631175850000|2021-09-09 08:24:10||1063.4||1063.8||1063.8||1063.4|0
1631175860000|2021-09-09 08:24:20|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1631175870000|2021-09-09 08:24:30|1064|1064|1064.2|1064|1064.2|1064|1064|1063.8|0
1631175880000|2021-09-09 08:24:40||1063.8||1064||1064||1063.8|0
1631175890000|2021-09-09 08:24:50|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|1064.4|1064|0
1631175900000|2021-09-09 08:25:00|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1064|0
1631175910000|2021-09-09 08:25:10|1064.2|1064.2|1064.2|1063.8|1064.4|1064.2|1064|1063.8|0
1631175920000|2021-09-09 08:25:20|1064|1064|1064.4|1064|1064.4|1064|1064|1063.8|0
1631175930000|2021-09-09 08:25:30|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|0
1631175970000|2021-09-09 08:26:10||1064||1064||1064||1063.8|0
1631175980000|2021-09-09 08:26:20|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|1064.2|1064|0
1631175990000|2021-09-09 08:26:30|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|0
1631176000000|2021-09-09 08:26:40||1064.4||1064.4||1064.4||1064.2|0
1631176010000|2021-09-09 08:26:50|1064.4|1064.2|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|0
1631176020000|2021-09-09 08:27:00|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|0
1631176030000|2021-09-09 08:27:10||1064||1063.8||1064||1063.8|0
1631176040000|2021-09-09 08:27:20|1064||1064.2||1064.2||1064||0
1631176050000|2021-09-09 08:27:30|1064||1064.2||1064.2||1064||0
1631176060000|2021-09-09 08:27:40|1064||1064||1064||1064||0
1631176070000|2021-09-09 08:27:50|1064.2|1064|1064|1063.8|1064.2|1064|1064|1063.8|0
1631176080000|2021-09-09 08:28:00|1064.2|1064|1064.4|1064|1064.6|1064.2|1064.2|1063.8|0
1631176090000|2021-09-09 08:28:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064|0
1631176100000|2021-09-09 08:28:20|1064.4|1064|1064.4|1063.8|1064.4|1064|1064|1063.8|0
1631176110000|2021-09-09 08:28:30|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|0
1631176120000|2021-09-09 08:28:40|1064||1064.2||1064.2||1064||0
1631176130000|2021-09-09 08:28:50|1064|1064|1064.2|1064|1064.2|1064|1064|1063.8|0
1631176140000|2021-09-09 08:29:00|1064.4|1064.2|1064.4|1064|1064.6|1064.4|1064.2|1064|0
1631176150000|2021-09-09 08:29:10|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.8|0
1631176160000|2021-09-09 08:29:20|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1631176170000|2021-09-09 08:29:30|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.8|0
1631176180000|2021-09-09 08:29:40|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064.2|1063.8|0
1631176200000|2021-09-09 08:30:00|1064.2|1064|1064.2|1064|1064.4|1064|1064.2|1063.8|0
1631176220000|2021-09-09 08:30:20|1064|1063.8|1063.8|1063.2|1064.2|1063.8|1063.6|1063.2|0
1631176230000|2021-09-09 08:30:30|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1631176240000|2021-09-09 08:30:40|1063.4|1063|1063.2|1062.8|1063.6|1063.2|1063|1062.6|0
1631176250000|2021-09-09 08:30:50|1063.4||1063.2||1063.4||1063||0
1631176260000|2021-09-09 08:31:00|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1062.8|0
1631176270000|2021-09-09 08:31:10|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1631176280000|2021-09-09 08:31:20|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1631176290000|2021-09-09 08:31:30|1063.4|1063|1063.6|1063.2|1063.6|1063.4|1063.4|1063|0
1631176300000|2021-09-09 08:31:40||1063.4||1063.2||1063.4||1063.2|0
1631176310000|2021-09-09 08:31:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|0
1631176320000|2021-09-09 08:32:00|1064|1063.6|1063.8|1063.2|1064|1063.6|1063.6|1063.2|0
1631176330000|2021-09-09 08:32:10||1063.4||1063.4||1063.4||1063.4|0
1631176340000|2021-09-09 08:32:20|1064|1063.6|1063.6|1063.4|1064.2|1063.8|1063.6|1063.2|0
1631176360000|2021-09-09 08:32:40|1063.8|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.4|0
1631176370000|2021-09-09 08:32:50|1063.8|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|0
1631176380000|2021-09-09 08:33:00||1063.4||1063.4||1063.6||1063.4|0
1631176390000|2021-09-09 08:33:10|1063.8|1063.6|1064.4|1064|1064.4|1064|1063.8|1063.4|0
1631176400000|2021-09-09 08:33:20|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1631176410000|2021-09-09 08:33:30||1064.2||1064||1064.2||1064|0
1631176440000|2021-09-09 08:34:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.8|0
1631176450000|2021-09-09 08:34:10|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064.2|1063.8|0
1631176460000|2021-09-09 08:34:20|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1063.8|0
1631176470000|2021-09-09 08:34:30|1064.4|1064.2|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|0
1631176480000|2021-09-09 08:34:40|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1631176490000|2021-09-09 08:34:50|1064|1064|1063.6|1063.4|1064.2|1064|1063.6|1063.4|0
1631176500000|2021-09-09 08:35:00|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1631176510000|2021-09-09 08:35:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1631176520000|2021-09-09 08:35:20|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1631176540000|2021-09-09 08:35:40|1063.6|1063.6|1063.8|1063.6|1064|1063.6|1063.6|1063.6|0
1631176550000|2021-09-09 08:35:50|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|0
1631176560000|2021-09-09 08:36:00|1063.6||1063.8||1063.8||1063.6||0
1631176570000|2021-09-09 08:36:10|1063.6||1063.8||1063.8||1063.6||0
1631176580000|2021-09-09 08:36:20|1063.6||1063.6||1063.8||1063.6||0
1631176590000|2021-09-09 08:36:30|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.6|0
1631176600000|2021-09-09 08:36:40|1063.8|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|0
1631176610000|2021-09-09 08:36:50|1063.8|1063.8|1064.2|1064|1064.2|1064|1063.8|1063.6|0
1631176620000|2021-09-09 08:37:00|1064|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|0
1631176630000|2021-09-09 08:37:10|1063.8||1064||1064||1063.8||0
1631176640000|2021-09-09 08:37:20|1063.8|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|0
1631176650000|2021-09-09 08:37:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1631176660000|2021-09-09 08:37:40|1063.8||1063.8||1063.8||1063.8||0
1631176680000|2021-09-09 08:38:00|1064|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|0
1631176690000|2021-09-09 08:38:10|1063.8||1064||1064||1063.8||0
1631176700000|2021-09-09 08:38:20|1063.8|1063.4|1063.6|1063.4|1064|1063.4|1063.6|1063.2|0
1631176720000|2021-09-09 08:38:40|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1631176730000|2021-09-09 08:38:50||1063.4||1063.2||1063.4||1063.2|0
1631176740000|2021-09-09 08:39:00|1063.4|1063|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|0
1631176760000|2021-09-09 08:39:20|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1631176770000|2021-09-09 08:39:30|1062.8|1062.4|1062.6|1062.2|1063|1062.6|1062.6|1062.2|0
1631176780000|2021-09-09 08:39:40||1062.4||1062.4||1062.4||1062.2|0
1631176790000|2021-09-09 08:39:50||1062.2||1062.4||1062.4||1062.2|0
1631176800000|2021-09-09 08:40:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|0
1631176810000|2021-09-09 08:40:10||1062.4||1062.4||1062.4||1062.2|0
1631176820000|2021-09-09 08:40:20||1062.2||1062.2||1062.4||1062.2|0
1631176830000|2021-09-09 08:40:30|1062.4||1062.6||1062.6||1062.4||0
1631176840000|2021-09-09 08:40:40|1062.4|1062|1062.4|1062|1062.4|1062|1062|1061.6|0
1631176850000|2021-09-09 08:40:50|1062.2|1061.8|1063|1062.4|1063|1062.6|1062.2|1061.8|0
1631176860000|2021-09-09 08:41:00|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1631176870000|2021-09-09 08:41:10|1063.2|1062.8|1063.2|1062.6|1063.2|1063|1063|1062.6|0
1631176880000|2021-09-09 08:41:20|1063||1063||1063||1063||0
1631176890000|2021-09-09 08:41:30|1062.8||1063||1063||1062.8||0
1631176900000|2021-09-09 08:41:40|1062.8|1062.8|1062.8|1062.6|1062.8|1062.8|1062.8|1062.6|0
1631176910000|2021-09-09 08:41:50|1063|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|0
1631176920000|2021-09-09 08:42:00|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|0
1631176930000|2021-09-09 08:42:10|1062.8|1062.8|1062.8|1062.4|1063|1062.8|1062.8|1062.4|0
1631176940000|2021-09-09 08:42:20||1062.6||1062.4||1062.6||1062.4|0
1631176950000|2021-09-09 08:42:30|1062.6||1062.8||1062.8||1062.6||0
1631176960000|2021-09-09 08:42:40|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.4|0
1631176970000|2021-09-09 08:42:50|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|0
1631176980000|2021-09-09 08:43:00|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.4|0
1631176990000|2021-09-09 08:43:10|1062.8|1062.8|1062.8|1062.4|1062.8|1062.8|1062.8|1062.4|0
1631177000000|2021-09-09 08:43:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1631177010000|2021-09-09 08:43:30|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1631177020000|2021-09-09 08:43:40|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.4|0
1631177030000|2021-09-09 08:43:50|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1631177040000|2021-09-09 08:44:00|1062.6|1062.2|1062.4|1062|1062.8|1062.2|1062.4|1062|0
1631177050000|2021-09-09 08:44:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1631177060000|2021-09-09 08:44:20||1062.4||1062.4||1062.4||1062.4|0
1631177070000|2021-09-09 08:44:30||1062.2||1062.2||1062.2||1062.2|0
1631177080000|2021-09-09 08:44:40|1062.4||1062.6||1062.6||1062.4||0
1631177090000|2021-09-09 08:44:50|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1631177100000|2021-09-09 08:45:00|1062.8|1062.4|1063.4|1062.8|1063.4|1063|1062.8|1062.2|0
1631177110000|2021-09-09 08:45:10|1063.6|1063|1063.6|1063.4|1063.8|1063.4|1063.6|1063|0
1631177120000|2021-09-09 08:45:20|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|0
1631177130000|2021-09-09 08:45:30|1063.4||1063.4||1063.6||1063.4||0
1631177140000|2021-09-09 08:45:40|1063.2|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1631177150000|2021-09-09 08:45:50|1063.2|1062.6|1063.4|1063.2|1063.4|1063.2|1063|1062.6|0
1631177160000|2021-09-09 08:46:00||1063||1063||1063.2||1063|0
1631177170000|2021-09-09 08:46:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1631177180000|2021-09-09 08:46:20|1063.8|1063.4|1064|1063.4|1064|1063.6|1063.8|1063.4|0
1631177190000|2021-09-09 08:46:30|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|0
1631177200000|2021-09-09 08:46:40|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|0
1631177210000|2021-09-09 08:46:50|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.4|0
1631177220000|2021-09-09 08:47:00|1063.6|1063.2|1063.4|1063.2|1063.6|1063.4|1063.2|1063|0
1631177230000|2021-09-09 08:47:10||1063||1063||1063.2||1063|0
1631177240000|2021-09-09 08:47:20|1063.2|1063.2|1062.8|1062.4|1063.2|1063.2|1062.6|1062.4|0
1631177250000|2021-09-09 08:47:30||1062.2||1062.6||1062.6||1062.2|0
1631177260000|2021-09-09 08:47:40|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|0
1631177270000|2021-09-09 08:47:50|1062.8|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|0
1631177280000|2021-09-09 08:48:00|1062.6|1062.2|1062.4|1061.8|1062.6|1062.4|1062.4|1061.8|0
1631177290000|2021-09-09 08:48:10|1062.2|1062|1062.2|1061.8|1062.4|1062.2|1062.2|1061.8|0
1631177300000|2021-09-09 08:48:20|1062||1062.2||1062.2||1062||0
1631177310000|2021-09-09 08:48:30|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1631177320000|2021-09-09 08:48:40|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1631177350000|2021-09-09 08:49:10|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1631177360000|2021-09-09 08:49:20|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|0
1631177390000|2021-09-09 08:49:50|1061.4|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|0
1631177440000|2021-09-09 08:50:40|1061.4|1061.2|1061.8|1061.6|1062|1061.8|1061.4|1061.2|0
1631177450000|2021-09-09 08:50:50|1062|1061.8|1062|1061.6|1062|1061.8|1061.8|1061.6|0
1631177460000|2021-09-09 08:51:00|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.8|1061.2|0
1631177470000|2021-09-09 08:51:10|1061.6||1061.8||1061.8||1061.6||0
1631177480000|2021-09-09 08:51:20|1061.6|1061.4|1061.4|1061.2|1061.8|1061.4|1061.4|1061.2|0
1631177490000|2021-09-09 08:51:30|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|0
1631177500000|2021-09-09 08:51:40|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|0
1631177510000|2021-09-09 08:51:50|1061.8|1061.4|1062|1061.6|1062|1061.8|1061.8|1061.4|0
1631177520000|2021-09-09 08:52:00|1061.8|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|0
1631177530000|2021-09-09 08:52:10|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1631177540000|2021-09-09 08:52:20||1061.8||1061.6||1061.8||1061.6|0
1631177560000|2021-09-09 08:52:40||1061.8||1061.6||1061.8||1061.6|0
1631177570000|2021-09-09 08:52:50|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1631177580000|2021-09-09 08:53:00|1062|1061.6|1061.4|1061.2|1062|1061.6|1061.4|1061.2|0
1631177590000|2021-09-09 08:53:10|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|0
1631177600000|2021-09-09 08:53:20|1061.4|1061|1061.2|1060.6|1061.4|1061|1061|1060.6|0
1631177610000|2021-09-09 08:53:30||1060.8||1060.8||1060.8||1060.8|0
1631177620000|2021-09-09 08:53:40||1061||1061||1061||1061|0
1631177630000|2021-09-09 08:53:50||1060.8||1060.8||1060.8||1060.8|0
1631177640000|2021-09-09 08:54:00|1061.4|1061|1061.6|1061.2|1061.6|1061.4|1061.4|1060.8|0
1631177650000|2021-09-09 08:54:10||1061.4||1061.4||1061.4||1061.4|0
1631177670000|2021-09-09 08:54:30|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|0
1631177680000|2021-09-09 08:54:40|1061.4||1061.4||1061.4||1061.4||0
1631177690000|2021-09-09 08:54:50|1061.6|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.2|0
1631177700000|2021-09-09 08:55:00|1061.8|1061.6|1061.6|1061.2|1062|1061.6|1061.4|1061.2|0
1631177730000|2021-09-09 08:55:30|1061.2|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1631177740000|2021-09-09 08:55:40|1061.2|1061|1061.4|1061|1061.6|1061.2|1061.2|1061|0
1631177750000|2021-09-09 08:55:50|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1631177760000|2021-09-09 08:56:00|1061.8|1061.4|1062|1061.6|1062|1061.8|1061.8|1061.4|0
1631177770000|2021-09-09 08:56:10|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1631177780000|2021-09-09 08:56:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1631177790000|2021-09-09 08:56:30|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1631177800000|2021-09-09 08:56:40|1061.6|1061.6|1061.6|1061.2|1061.6|1061.6|1061.6|1061.2|0
1631177810000|2021-09-09 08:56:50|1061.8|1061.4|1062|1061.6|1062|1061.8|1061.6|1061.4|0
1631177820000|2021-09-09 08:57:00|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.4|0
1631177830000|2021-09-09 08:57:10|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1631177850000|2021-09-09 08:57:30|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1631177860000|2021-09-09 08:57:40|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1631177870000|2021-09-09 08:57:50|1062.2|1061.6|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|0
1631177880000|2021-09-09 08:58:00|1061.4|1061.2|1061.6|1061.4|1061.8|1061.4|1061.4|1061.2|0
1631177890000|2021-09-09 08:58:10|1061.8|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.4|0
1631177900000|2021-09-09 08:58:20|1061.8|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|0
1631177910000|2021-09-09 08:58:30|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.6|0
1631177920000|2021-09-09 08:58:40|1062|1061.8|1061.8|1061.6|1062|1061.8|1061.8|1061.6|0
1631177930000|2021-09-09 08:58:50||1061.4||1061.4||1061.4||1061.4|0
1631177940000|2021-09-09 08:59:00|1062|1061.6|1061.8|1061.6|1062|1061.8|1061.8|1061.6|0
1631177950000|2021-09-09 08:59:10|1061.6|1061.4|1061.6|1061.2|1061.8|1061.6|1061.4|1061.2|0
1631177960000|2021-09-09 08:59:20|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1631177980000|2021-09-09 08:59:40|1061.4|1061.4|1061.4|1061|1061.6|1061.4|1061.4|1061|0
1631177990000|2021-09-09 08:59:50|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1631178000000|2021-09-09 09:00:00|1061.4|1061|1060.8|1060.4|1061.6|1061|1060.8|1060.4|0
1631178010000|2021-09-09 09:00:10|1060.6|1060.2|1060.2|1060|1060.6|1060.2|1060.2|1060|0
1631178020000|2021-09-09 09:00:20|1060.4|1060.2|1060.6|1060.2|1060.8|1060.4|1060.2|1060|0
1631178030000|2021-09-09 09:00:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1631178040000|2021-09-09 09:00:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|0
1631178050000|2021-09-09 09:00:50||1060.4||1060.2||1060.4||1060.2|0
1631178060000|2021-09-09 09:01:00|1060.4||1060.6||1060.6||1060.4||0
1631178070000|2021-09-09 09:01:10|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1631178080000|2021-09-09 09:01:20|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|0
1631178090000|2021-09-09 09:01:30|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|0
1631178100000|2021-09-09 09:01:40|1060.4||1060.6||1060.6||1060.4||0
1631178110000|2021-09-09 09:01:50|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.2|1060|0
1631178120000|2021-09-09 09:02:00|1060.6||1060.4||1060.6||1060.4||0
1631178150000|2021-09-09 09:02:30||1060.2||1060||1060.2||1060|0
1631178160000|2021-09-09 09:02:40|1060.2||1060.4||1060.4||1060.2||0
1631178170000|2021-09-09 09:02:50||1060.2||1060.2||1060.2||1060|0
1631178180000|2021-09-09 09:03:00|1060.6|1060|1060.6|1060.2|1060.8|1060.4|1060.6|1060|0
1631178190000|2021-09-09 09:03:10|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.4|0
1631178200000|2021-09-09 09:03:20|1060.8|1060.4|1060.8|1060.6|1061|1060.6|1060.6|1060.4|0
1631178210000|2021-09-09 09:03:30|1061|1060.4|1060.4|1060|1061|1060.4|1060.2|1060|0
1631178220000|2021-09-09 09:03:40|1060.2|1060.2|1060|1059.6|1060.4|1060.2|1060|1059.6|0
1631178230000|2021-09-09 09:03:50||1059.4||1059.6||1059.6||1059.4|0
1631178240000|2021-09-09 09:04:00|1059.8|1059.4|1059.6|1059.4|1059.8|1059.6|1059.6|1059.2|0
1631178250000|2021-09-09 09:04:10|1059.8|1059.2|1059.6|1059.2|1059.8|1059.2|1059.4|1059.2|0
1631178260000|2021-09-09 09:04:20|1059.4|1059|1058.8|1058.4|1059.4|1059|1058.8|1058.4|0
1631178270000|2021-09-09 09:04:30||1058.6||1058.4||1058.6||1058.4|0
1631178280000|2021-09-09 09:04:40|1059|1058.6|1059.4|1059.2|1059.4|1059.2|1059|1058.4|0
1631178290000|2021-09-09 09:04:50|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059.2|0
1631178300000|2021-09-09 09:05:00||1059.4||1059.2||1059.4||1059.2|0
1631178310000|2021-09-09 09:05:10|1059.4|1059.4|1059|1058.6|1059.4|1059.4|1059|1058.6|0
1631178320000|2021-09-09 09:05:20|1059.2|1058.8|1059|1058.8|1059.2|1058.8|1059|1058.6|0
1631178330000|2021-09-09 09:05:30|1059.2|1058.6|1059.4|1059|1059.4|1059|1059.2|1058.6|0
1631178340000|2021-09-09 09:05:40|1059.2|1059.2|1059.4|1059|1059.4|1059.2|1059.2|1059|0
1631178350000|2021-09-09 09:05:50||1059.2||1059.2||1059.2||1059|0
1631178360000|2021-09-09 09:06:00||1059||1059||1059.2||1059|0
1631178370000|2021-09-09 09:06:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1631178380000|2021-09-09 09:06:20|1059.8|1059.4|1060|1059.8|1060.4|1060.2|1059.8|1059.4|0
1631178390000|2021-09-09 09:06:30|1060.2|1060|1060|1059.8|1060.2|1060|1060|1059.8|0
1631178400000|2021-09-09 09:06:40|1060.2|1060|1060.2|1060|1060.2|1060|1060.2|1059.8|0
1631178410000|2021-09-09 09:06:50||1059.8||1059.8||1060||1059.8|0
1631178420000|2021-09-09 09:07:00|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1631178430000|2021-09-09 09:07:10|1060.2||1060.4||1060.4||1060.2||0
1631178440000|2021-09-09 09:07:20|1060.2|1059.8|1060.2|1060|1060.2|1060|1060.2|1059.8|0
1631178450000|2021-09-09 09:07:30|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1059.8|0
1631178460000|2021-09-09 09:07:40||1060.2||1060||1060.2||1060|0
1631178470000|2021-09-09 09:07:50||1060.2||1060.2||1060.2||1060.2|0
1631178480000|2021-09-09 09:08:00||1060||1060||1060.2||1060|0
1631178490000|2021-09-09 09:08:10||1060.2||1060.2||1060.2||1060|0
1631178500000|2021-09-09 09:08:20|1060.6|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|0
1631178510000|2021-09-09 09:08:30|1061|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.4|0
1631178520000|2021-09-09 09:08:40||1060.8||1060.6||1060.8||1060.6|0
1631178530000|2021-09-09 09:08:50||1060.8||1060.6||1060.8||1060.6|0
1631178540000|2021-09-09 09:09:00|1060.8|1060.8|1060.8|1060.4|1060.8|1060.8|1060.8|1060.4|0
1631178550000|2021-09-09 09:09:10||1060.6||1060.4||1060.6||1060.4|0
1631178560000|2021-09-09 09:09:20|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.6|0
1631178570000|2021-09-09 09:09:30||1060.8||1060.6||1060.8||1060.6|0
1631178580000|2021-09-09 09:09:40||1060.8||1060.6||1060.8||1060.6|0
1631178600000|2021-09-09 09:10:00|1060.8|1060.4|1060.8|1060.6|1061|1060.6|1060.6|1060.4|0
1631178610000|2021-09-09 09:10:10|1061|1060.8|1061|1060.8|1061|1060.8|1061|1060.6|0
1631178620000|2021-09-09 09:10:20|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1631178630000|2021-09-09 09:10:30|1060.8|1060.8|1061|1060.8|1061|1060.8|1060.8|1060.6|0
1631178640000|2021-09-09 09:10:40||1060.6||1060.8||1060.8||1060.6|0
1631178650000|2021-09-09 09:10:50|1061.2|1060.6|1061.4|1061.2|1061.4|1061.2|1061.2|1060.6|0
1631178660000|2021-09-09 09:11:00|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|0
1631178670000|2021-09-09 09:11:10||1061.2||1061.2||1061.4||1061.2|0
1631178680000|2021-09-09 09:11:20||1061.4||1061.2||1061.4||1061.2|0
1631178690000|2021-09-09 09:11:30|1061.4|1061.4|1061.2|1061|1061.6|1061.4|1061.2|1061|0
1631178700000|2021-09-09 09:11:40|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1631178710000|2021-09-09 09:11:50||1061||1061||1061||1061|0
1631178720000|2021-09-09 09:12:00||1060.8||1061||1061||1060.8|0
1631178740000|2021-09-09 09:12:20|1061|1060.8|1061|1060.4|1061.2|1060.8|1060.6|1060.2|0
1631178750000|2021-09-09 09:12:30|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1631178760000|2021-09-09 09:12:40|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1631178770000|2021-09-09 09:12:50|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1631178780000|2021-09-09 09:13:00||1060.6||1060.4||1060.6||1060.4|0
1631178790000|2021-09-09 09:13:10|1060.6|1060.6|1060.6|1060.4|1060.8|1060.6|1060.6|1060.4|0
1631178800000|2021-09-09 09:13:20|1060.4|1060.2|1060.2|1059.8|1060.4|1060.2|1060.2|1059.8|0
1631178810000|2021-09-09 09:13:30|1060.4|1060|1061.2|1061|1061.2|1061|1060.4|1060|0
1631178830000|2021-09-09 09:13:50|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.2|1061|0
1631178840000|2021-09-09 09:14:00|1061.6|1061.2|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|0
1631178850000|2021-09-09 09:14:10|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1631178860000|2021-09-09 09:14:20|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1060.8|0
1631178870000|2021-09-09 09:14:30|1061.4|1061|1061.4|1061.2|1061.6|1061.4|1061.4|1061|0
1631178880000|2021-09-09 09:14:40|1061.6|1061.4|1061.8|1061.6|1062.2|1061.8|1061.6|1061.4|0
1631178900000|2021-09-09 09:15:00|1061.6|1061.4|1061.8|1061.6|1061.8|1061.6|1061.6|1061.4|0
1631178910000|2021-09-09 09:15:10|1062|1061.8|1062.2|1062|1062.2|1062|1061.8|1061.8|0
1631178930000|2021-09-09 09:15:30|1062.4|1061.8|1062.4|1062|1062.4|1062.2|1062.4|1061.8|0
1631178940000|2021-09-09 09:15:40|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1631178950000|2021-09-09 09:15:50|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|0
1631178970000|2021-09-09 09:16:10|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1631178980000|2021-09-09 09:16:20||1062||1062||1062||1062|0
1631178990000|2021-09-09 09:16:30|1062.4|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062|0
1631179000000|2021-09-09 09:16:40||1062.6||1062.6||1062.6||1062.6|0
1631179020000|2021-09-09 09:17:00|1062.6|1062.4|1062.8|1062.6|1062.8|1062.6|1062.6|1062.4|0
1631179030000|2021-09-09 09:17:10||1062.4||1062.6||1062.6||1062.4|0
1631179040000|2021-09-09 09:17:20||1062.4||1062.4||1062.6||1062.4|0
1631179050000|2021-09-09 09:17:30||1062.6||1062.6||1062.6||1062.4|0
1631179060000|2021-09-09 09:17:40||1062.4||1062.4||1062.6||1062.4|0
1631179070000|2021-09-09 09:17:50|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1631179080000|2021-09-09 09:18:00||1062.6||1062.4||1062.6||1062.4|0
1631179090000|2021-09-09 09:18:10|1062.6|1062.6|1062.6|1062.4|1062.6|1062.6|1062.6|1062.4|0
1631179110000|2021-09-09 09:18:30|1062.4|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062|0
1631179120000|2021-09-09 09:18:40|1062.4|1062|1062.6|1062.2|1062.6|1062.4|1062.4|1062|0
1631179130000|2021-09-09 09:18:50|1062.8|1062.4|1062.6|1062|1062.8|1062.4|1062.6|1062|0
1631179140000|2021-09-09 09:19:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1631179160000|2021-09-09 09:19:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1631179170000|2021-09-09 09:19:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1631179180000|2021-09-09 09:19:40|1062.4|1062|1062.4|1062|1062.6|1062|1062.2|1062|0
1631179190000|2021-09-09 09:19:50|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|0
1631179200000|2021-09-09 09:20:00||1062||1062||1062||1062|0
1631179210000|2021-09-09 09:20:10|1062.2||1062.4||1062.4||1062.2||0
1631179230000|2021-09-09 09:20:30|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1061.8|1061.4|0
1631179240000|2021-09-09 09:20:40||1061.8||1061.6||1061.8||1061.6|0
1631179250000|2021-09-09 09:20:50|1061.8|1061.8|1062|1061.6|1062|1061.8|1061.8|1061.6|0
1631179260000|2021-09-09 09:21:00|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1631179270000|2021-09-09 09:21:10|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1061.2|0
1631179280000|2021-09-09 09:21:20|1061.4|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|0
1631179290000|2021-09-09 09:21:30|1061.4|1061.4|1061.8|1061.4|1062|1061.6|1061.4|1061.2|0
1631179300000|2021-09-09 09:21:40|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1631179310000|2021-09-09 09:21:50|1061.8|1061.8|1062|1061.4|1062|1061.8|1061.8|1061.4|0
1631179320000|2021-09-09 09:22:00|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1631179330000|2021-09-09 09:22:10|1062|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|0
1631179340000|2021-09-09 09:22:20|1062.2|1061.8|1062.4|1061.8|1062.4|1062|1062.2|1061.6|0
1631179350000|2021-09-09 09:22:30|1062.2||1062.2||1062.4||1062.2||0
1631179360000|2021-09-09 09:22:40|1062||1062||1062||1062||0
1631179380000|2021-09-09 09:23:00|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|0
1631179400000|2021-09-09 09:23:20||1061.8||1061.6||1061.8||1061.6|0
1631179410000|2021-09-09 09:23:30|1062.2|1061.8|1062.2|1062|1062.2|1062|1062|1061.8|0
1631179420000|2021-09-09 09:23:40||1061.8||1061.8||1061.8||1061.8|0
1631179430000|2021-09-09 09:23:50||1062||1062||1062||1061.8|0
1631179440000|2021-09-09 09:24:00|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|0
1631179450000|2021-09-09 09:24:10|1062||1062.2||1062.2||1062||0
1631179460000|2021-09-09 09:24:20||1062||1061.8||1062||1061.8|0
1631179480000|2021-09-09 09:24:40|1062|1062|1062|1061.8|1062|1062|1062|1061.8|0
1631179490000|2021-09-09 09:24:50|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1062|0
1631179500000|2021-09-09 09:25:00||1061.8||1061.8||1061.8||1061.8|0
1631179510000|2021-09-09 09:25:10|1062||1062.2||1062.2||1062||0
1631179520000|2021-09-09 09:25:20|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|0
1631179530000|2021-09-09 09:25:30|1061.8||1061.8||1061.8||1061.8||0
1631179540000|2021-09-09 09:25:40|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|0
1631179550000|2021-09-09 09:25:50|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1631179560000|2021-09-09 09:26:00||1062||1061.8||1062||1061.8|0
1631179580000|2021-09-09 09:26:20|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1631179590000|2021-09-09 09:26:30|1062|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|0
1631179600000|2021-09-09 09:26:40|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|0
1631179610000|2021-09-09 09:26:50|1062.4|1062|1062.2|1062|1062.6|1062.2|1062.2|1062|0
1631179640000|2021-09-09 09:27:20|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1061.8|0
1631179650000|2021-09-09 09:27:30|1062.2|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|0
1631179660000|2021-09-09 09:27:40|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1631179670000|2021-09-09 09:27:50|1062.6|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|0
1631179680000|2021-09-09 09:28:00|1063|1062.6|1063.4|1063|1063.4|1063|1062.8|1062.6|0
1631179690000|2021-09-09 09:28:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063|0
1631179700000|2021-09-09 09:28:20|1063.4|1063.4|1064|1063.6|1064|1063.8|1063.4|1063.2|0
1631179710000|2021-09-09 09:28:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1631179720000|2021-09-09 09:28:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1631179730000|2021-09-09 09:28:50|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1631179740000|2021-09-09 09:29:00|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.4|1063|0
1631179750000|2021-09-09 09:29:10|1063.4|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1631179760000|2021-09-09 09:29:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1631179770000|2021-09-09 09:29:30|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.2|1062.8|0
1631179780000|2021-09-09 09:29:40|1063.8|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1631179790000|2021-09-09 09:29:50|1063.4||1063.6||1063.6||1063.4||0
1631179800000|2021-09-09 09:30:00|1063.4|1063|1063.2|1063|1063.6|1063|1063.2|1063|0
1631179810000|2021-09-09 09:30:10|1063|1062.8|1063.2|1062.8|1063.4|1063|1062.8|1062.6|0
1631179820000|2021-09-09 09:30:20|1063|1062.6|1064|1063.6|1064|1063.6|1063|1062.6|0
1631179830000|2021-09-09 09:30:30|1063.8|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.4|0
1631179840000|2021-09-09 09:30:40|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.4|0
1631179850000|2021-09-09 09:30:50|1064|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.4|0
1631179860000|2021-09-09 09:31:00|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|0
1631179870000|2021-09-09 09:31:10|1063.8||1064||1064||1063.8||0
1631179880000|2021-09-09 09:31:20|1063.8||1064||1064||1063.8||0
1631179890000|2021-09-09 09:31:30|1063.8||1064||1064||1063.8||0
1631179900000|2021-09-09 09:31:40|1064.2|1063.8|1064.6|1064.4|1064.6|1064.4|1064.2|1063.8|0
1631179910000|2021-09-09 09:31:50|1064.8|1064.6|1064.2|1063.8|1065|1064.6|1064|1063.8|0
1631179920000|2021-09-09 09:32:00|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|0
1631179930000|2021-09-09 09:32:10|1064.2|1063.4|1063.8|1063.4|1064.2|1063.4|1063.6|1063.4|0
1631179950000|2021-09-09 09:32:30|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1631179960000|2021-09-09 09:32:40|1063.4||1063.6||1063.6||1063.4||0
1631179970000|2021-09-09 09:32:50|1063.4|1063.4|1064|1063.6|1064|1063.6|1063.4|1063.2|0
1631179980000|2021-09-09 09:33:00|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|0
1631179990000|2021-09-09 09:33:10|1063.4|1062.8|1064.2|1063.8|1064.2|1063.8|1063.2|1062.8|0
1631180000000|2021-09-09 09:33:20|1064|1063.6|1064.2|1064|1064.2|1064|1063.8|1063.4|0
1631180010000|2021-09-09 09:33:30|1064.4|1064.2|1064.6|1064.2|1064.8|1064.6|1064.2|1063.8|0
1631180020000|2021-09-09 09:33:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.2|0
1631180030000|2021-09-09 09:33:50|1065|1064.6|1065.6|1065|1065.8|1065.4|1065|1064.6|0
1631180040000|2021-09-09 09:34:00||1065.2||1065.2||1065.2||1065.2|0
1631180050000|2021-09-09 09:34:10|1065.2|1065|1065.2|1065|1065.6|1065.2|1065.2|1065|0
1631180060000|2021-09-09 09:34:20|1065.4|1064.8|1064.8|1064.4|1065.4|1065|1064.6|1064.2|0
1631180070000|2021-09-09 09:34:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1631180080000|2021-09-09 09:34:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1631180090000|2021-09-09 09:34:50|1065|1064.6|1065|1064.4|1065|1064.6|1065|1064.4|0
1631180100000|2021-09-09 09:35:00|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.8|1064.4|0
1631180110000|2021-09-09 09:35:10|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|0
1631180120000|2021-09-09 09:35:20|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.2|1063.8|0
1631180130000|2021-09-09 09:35:30|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.6|1064|0
1631180140000|2021-09-09 09:35:40|1064.8|1064.4|1064.8|1064.2|1064.8|1064.6|1064.6|1064.2|0
1631180150000|2021-09-09 09:35:50||1064.4||1064.2||1064.4||1064.2|0
1631180160000|2021-09-09 09:36:00|1064.6|1064|1064.4|1064|1064.6|1064|1064.2|1063.8|0
1631180170000|2021-09-09 09:36:10||1063.8||1064||1064||1063.8|0
1631180190000|2021-09-09 09:36:30||1063.8||1064||1064||1063.8|0
1631180200000|2021-09-09 09:36:40|1064.6|1063.8|1064.4|1064|1064.6|1064.2|1064.4|1063.8|0
1631180220000|2021-09-09 09:37:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1631180230000|2021-09-09 09:37:10||1063.8||1064||1064||1063.8|0
1631180240000|2021-09-09 09:37:20|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064|0
1631180250000|2021-09-09 09:37:30|1064.4|1064.4|1064.4|1064.2|1064.4|1064.4|1064.4|1064.2|0
1631180270000|2021-09-09 09:37:50|1064.6||1064.4||1064.6||1064.4||0
1631180280000|2021-09-09 09:38:00|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|0
1631180290000|2021-09-09 09:38:10|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|0
1631180300000|2021-09-09 09:38:20|1064.8|1064.4|1064.8|1064.6|1065|1064.6|1064.8|1064.4|0
1631180320000|2021-09-09 09:38:40|1065|1064.8|1065.6|1065|1065.6|1065.2|1064.8|1064.8|0
1631180330000|2021-09-09 09:38:50|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.2|1065|0
1631180340000|2021-09-09 09:39:00||1065||1065.4||1065.4||1065|0
1631180360000|2021-09-09 09:39:20|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1631180380000|2021-09-09 09:39:40|1065.4|1065|1065.4|1065|1065.6|1065|1065.4|1065|0
1631180390000|2021-09-09 09:39:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1631180400000|2021-09-09 09:40:00|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.2|0
1631180430000|2021-09-09 09:40:30||1065.6||1065.4||1065.6||1065.4|0
1631180440000|2021-09-09 09:40:40|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1631180450000|2021-09-09 09:40:50|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.2|0
1631180470000|2021-09-09 09:41:10|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.4|0
1631180480000|2021-09-09 09:41:20||1066||1066||1066||1065.8|0
1631180490000|2021-09-09 09:41:30|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1631180500000|2021-09-09 09:41:40|1066.2|1065.8|1066.4|1066|1066.4|1066|1066|1065.8|0
1631180510000|2021-09-09 09:41:50|1066.2|1065.8|1066|1065.8|1066.4|1065.8|1066|1065.8|0
1631180520000|2021-09-09 09:42:00|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|0
1631180530000|2021-09-09 09:42:10|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1631180560000|2021-09-09 09:42:40|1066|1065.6|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|0
1631180570000|2021-09-09 09:42:50|1065.6||1065.6||1065.8||1065.6||0
1631180580000|2021-09-09 09:43:00|1065.4|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065|0
1631180590000|2021-09-09 09:43:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|0
1631180600000|2021-09-09 09:43:20|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1631180610000|2021-09-09 09:43:30|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1631180620000|2021-09-09 09:43:40|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1631180640000|2021-09-09 09:44:00|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1631180650000|2021-09-09 09:44:10|1065.8|1065.4|1065.8|1065.6|1066|1065.6|1065.8|1065.4|0
1631180660000|2021-09-09 09:44:20||1065.4||1065.4||1065.4||1065.4|0
1631180670000|2021-09-09 09:44:30|1066|1065.6|1065.6|1065.2|1066|1065.8|1065.6|1065.2|0
1631180680000|2021-09-09 09:44:40|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|0
1631180690000|2021-09-09 09:44:50|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1631180700000|2021-09-09 09:45:00|1065.8|1065.4|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|0
1631180710000|2021-09-09 09:45:10|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1631180720000|2021-09-09 09:45:20|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1631180730000|2021-09-09 09:45:30||1065.4||1065.6||1065.6||1065.4|0
1631180740000|2021-09-09 09:45:40|1066.2|1065.4|1066|1065.8|1066.2|1065.8|1066|1065.4|0
1631180750000|2021-09-09 09:45:50|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1631180760000|2021-09-09 09:46:00|1066|1065.6|1066.6|1066.2|1066.6|1066.2|1066|1065.6|0
1631180770000|2021-09-09 09:46:10|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|0
1631180780000|2021-09-09 09:46:20|1066.8|1066.4|1067|1066.8|1067.2|1066.8|1066.8|1066.4|0
1631180790000|2021-09-09 09:46:30|1067.2|1067|1067.4|1067|1067.4|1067|1067.2|1067|0
1631180800000|2021-09-09 09:46:40|1067.2||1067.4||1067.4||1067.2||0
1631180810000|2021-09-09 09:46:50|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1631180820000|2021-09-09 09:47:00|1067|1067|1067.2|1066.8|1067.2|1067|1067|1066.8|0
1631180830000|2021-09-09 09:47:10|1067||1067||1067.2||1067||0
1631180840000|2021-09-09 09:47:20|1067.2||1067||1067.2||1067||0
1631180850000|2021-09-09 09:47:30|1067.2||1067||1067.2||1067||0
1631180860000|2021-09-09 09:47:40|1067.2|1067|1067.2|1066.8|1067.2|1067|1067.2|1066.8|0
1631180870000|2021-09-09 09:47:50||1067||1066.8||1067||1066.8|0
1631180880000|2021-09-09 09:48:00||1067||1066.8||1067||1066.8|0
1631180890000|2021-09-09 09:48:10|1067|1066.6|1066.6|1066.2|1067|1066.6|1066.6|1066.2|0
1631180900000|2021-09-09 09:48:20|1066.8|1066.4|1067|1066.6|1067.2|1066.8|1066.8|1066.4|0
1631180910000|2021-09-09 09:48:30||1066.8||1066.6||1066.8||1066.6|0
1631180930000|2021-09-09 09:48:50|1066.8|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.4|0
1631180940000|2021-09-09 09:49:00|1067|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.4|0
1631180950000|2021-09-09 09:49:10|1066.8|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.4|0
1631180960000|2021-09-09 09:49:20|1066.8|1066.6|1066.6|1066.4|1066.8|1066.6|1066.6|1066.4|0
1631180970000|2021-09-09 09:49:30|1066.4|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1631180980000|2021-09-09 09:49:40|1066.6|1066.2|1066.4|1065.8|1066.6|1066.2|1066.2|1065.8|0
1631180990000|2021-09-09 09:49:50||1066||1066||1066||1066|0
1631181000000|2021-09-09 09:50:00|1066.2||1066.4||1066.4||1066.2||0
1631181010000|2021-09-09 09:50:10|1066.6|1066.2|1066.6|1066.2|1067|1066.6|1066.4|1066.2|0
1631181030000|2021-09-09 09:50:30|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1631181040000|2021-09-09 09:50:40||1066.4||1066.2||1066.4||1066.2|0
1631181070000|2021-09-09 09:51:10|1066.8|1066.4|1066.8|1066.6|1067|1066.6|1066.8|1066.4|0
1631181080000|2021-09-09 09:51:20|1066.6|1066.4|1066.4|1066.2|1066.8|1066.4|1066.4|1066|0
1631181090000|2021-09-09 09:51:30|1066.2|1066|1066.8|1066.4|1066.8|1066.4|1066.2|1065.8|0
1631181100000|2021-09-09 09:51:40|1067||1066.8||1067||1066.8||0
1631181110000|2021-09-09 09:51:50|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1631181140000|2021-09-09 09:52:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1631181150000|2021-09-09 09:52:30|1066.4|1066|1067.2|1066.8|1067.2|1067|1066.4|1066|0
1631181170000|2021-09-09 09:52:50|1067|1066.6|1067|1066.8|1067|1066.8|1067|1066.6|0
1631181180000|2021-09-09 09:53:00|1066.8|1066.6|1067|1066.8|1067|1066.8|1066.8|1066.4|0
1631181200000|2021-09-09 09:53:20|1066.8|1066.6|1067|1066.8|1067|1066.8|1066.8|1066.6|0
1631181210000|2021-09-09 09:53:30|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.6|0
1631181220000|2021-09-09 09:53:40||1066.8||1066.8||1066.8||1066.8|0
1631181240000|2021-09-09 09:54:00|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|1066.8|1066.4|0
1631181250000|2021-09-09 09:54:10|1067|1066.4|1066.2|1065.8|1067|1066.4|1066.2|1065.8|0
1631181260000|2021-09-09 09:54:20|1066.4|1066|1066.8|1066.4|1066.8|1066.4|1066.4|1066|0
1631181270000|2021-09-09 09:54:30|1066.6|1066.2|1067.4|1067|1067.4|1067|1066.6|1066.2|0
1631181280000|2021-09-09 09:54:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.4|1067.2|0
1631181290000|2021-09-09 09:54:50|1067.4|1067|1067.8|1067.4|1067.8|1067.4|1067.4|1067|0
1631181300000|2021-09-09 09:55:00|1067.6|1067.6|1067.8|1067.6|1067.8|1067.6|1067.6|1067.6|0
1631181310000|2021-09-09 09:55:10|1068|1067.8|1068.6|1068.2|1068.6|1068.2|1068|1067.8|0
1631181320000|2021-09-09 09:55:20|1068.4||1068.6||1068.6||1068.4||0
1631181340000|2021-09-09 09:55:40|1068.4|1068.4|1068.8|1068.6|1068.8|1068.6|1068.4|1068.4|0
1631181350000|2021-09-09 09:55:50|1069|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|0
1631181360000|2021-09-09 09:56:00|1068.8|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|0
1631181370000|2021-09-09 09:56:10|1068.8||1069||1069||1068.8||0
1631181380000|2021-09-09 09:56:20||1068.8||1068.6||1068.8||1068.6|0
1631181400000|2021-09-09 09:56:40||1068.8||1068.6||1068.8||1068.6|0
1631181410000|2021-09-09 09:56:50|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.6|1068.2|0
1631181420000|2021-09-09 09:57:00|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.8|1068.4|0
1631181430000|2021-09-09 09:57:10|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1631181460000|2021-09-09 09:57:40|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1631181470000|2021-09-09 09:57:50|1068.6||1068.6||1068.6||1068.6||0
1631181480000|2021-09-09 09:58:00|1068.4|1068.2|1068.8|1068.4|1068.8|1068.4|1068.4|1068.2|0
1631181490000|2021-09-09 09:58:10|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.4|0
1631181500000|2021-09-09 09:58:20|1069.4|1069|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1631181510000|2021-09-09 09:58:30|1069.2||1069.2||1069.2||1069.2||0
1631181530000|2021-09-09 09:58:50|1069.4||1069.4||1069.4||1069.4||0
1631181540000|2021-09-09 09:59:00|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1631181550000|2021-09-09 09:59:10|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.2|1068.8|0
1631181560000|2021-09-09 09:59:20|1069.8|1069.4|1069.8|1069.2|1070|1069.6|1069.8|1069.2|0
1631181570000|2021-09-09 09:59:30||1069.4||1069.2||1069.4||1069.2|0
1631181580000|2021-09-09 09:59:40||1069.4||1069.2||1069.4||1069.2|0
1631181590000|2021-09-09 09:59:50||1069.4||1069.4||1069.4||1069.2|0
1631181600000|2021-09-09 10:00:00|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1631181610000|2021-09-09 10:00:10|1069.6|1069.6|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|0
1631181620000|2021-09-09 10:00:20|1069.6|1069.2|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|0
1631181630000|2021-09-09 10:00:30|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1631181640000|2021-09-09 10:00:40|1070|1069.6|1069.8|1069.6|1070|1069.6|1069.8|1069.6|0
1631181660000|2021-09-09 10:01:00|1069.6|1069.4|1069.6|1069.4|1069.8|1069.4|1069.6|1069.4|0
1631181670000|2021-09-09 10:01:10|1069.4|1069.2|1069.6|1069.2|1069.8|1069.4|1069.4|1069.2|0
1631181680000|2021-09-09 10:01:20||1069.4||1069.2||1069.4||1069.2|0
1631181690000|2021-09-09 10:01:30|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1631181700000|2021-09-09 10:01:40||1069.4||1069.2||1069.4||1069.2|0
1631181710000|2021-09-09 10:01:50|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.2|0
1631181720000|2021-09-09 10:02:00|1069.8|1069.4|1069.4|1069.2|1069.8|1069.4|1069.4|1069.2|0
1631181750000|2021-09-09 10:02:30|1069.2|1069|1068.8|1068.4|1069.4|1069|1068.8|1068.4|0
1631181760000|2021-09-09 10:02:40|1069|1068.6|1069.2|1068.6|1069.2|1068.8|1068.8|1068.6|0
1631181770000|2021-09-09 10:02:50|1069|1068.4|1069|1068.8|1069|1068.8|1068.8|1068.4|0
1631181780000|2021-09-09 10:03:00|1068.8|1068.6|1069|1068.8|1069|1068.8|1068.8|1068.4|0
1631181790000|2021-09-09 10:03:10|1069.2|1069|1069.8|1069.4|1069.8|1069.4|1069|1068.8|0
1631181800000|2021-09-09 10:03:20|1070|1069.6|1069.8|1069.6|1070|1069.8|1069.8|1069.4|0
1631181810000|2021-09-09 10:03:30|1070|1069.4|1069.2|1069|1070|1069.4|1069.2|1068.8|0
1631181820000|2021-09-09 10:03:40|1069.4|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1068.8|0
1631181830000|2021-09-09 10:03:50|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1631181840000|2021-09-09 10:04:00|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1631181850000|2021-09-09 10:04:10|1069.8|1069.4|1069.6|1069.2|1070|1069.6|1069.6|1069.2|0
1631181860000|2021-09-09 10:04:20|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.2|0
1631181870000|2021-09-09 10:04:30|1070|1069.6|1069.8|1069.4|1070|1069.8|1069.8|1069.4|0
1631181880000|2021-09-09 10:04:40|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|0
1631181890000|2021-09-09 10:04:50|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1631181900000|2021-09-09 10:05:00|1069.8|1069.4|1069.8|1069.6|1070|1069.6|1069.8|1069.4|0
1631181910000|2021-09-09 10:05:10|1069.6|1069.4|1069.2|1068.8|1069.6|1069.6|1069.2|1068.6|0
1631181930000|2021-09-09 10:05:30|1069.4|1069|1069.2|1069|1069.4|1069|1069.2|1068.8|0
1631181940000|2021-09-09 10:05:40|1069|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.8|0
1631181950000|2021-09-09 10:05:50|1069||1069.2||1069.2||1069||0
1631181960000|2021-09-09 10:06:00|1069|1068.6|1068.8|1068.4|1069.2|1068.6|1068.8|1068.4|0
1631181970000|2021-09-09 10:06:10|1069|1068.6|1068.8|1068.6|1069.2|1068.8|1068.8|1068.6|0
1631181980000|2021-09-09 10:06:20|1068.6|1068.4|1068.8|1068.6|1068.8|1068.6|1068.6|1068.4|0
1631181990000|2021-09-09 10:06:30|1069|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|0
1631182000000|2021-09-09 10:06:40|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069.2|1068.8|0
1631182010000|2021-09-09 10:06:50||1069||1068.8||1069||1068.8|0
1631182020000|2021-09-09 10:07:00|1069.4|1069|1069.6|1069|1069.6|1069.2|1069.4|1069|0
1631182030000|2021-09-09 10:07:10|1069.4|1068.8|1069|1068.8|1069.4|1068.8|1069|1068.6|0
1631182040000|2021-09-09 10:07:20|1069.2|1069|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1631182050000|2021-09-09 10:07:30|1069.2|1068.8|1069.4|1068.8|1069.4|1069|1069.2|1068.8|0
1631182060000|2021-09-09 10:07:40|1069.2|1069|1069.8|1069.4|1069.8|1069.4|1069.2|1068.8|0
1631182070000|2021-09-09 10:07:50|1069.6||1070||1070||1069.6||0
1631182080000|2021-09-09 10:08:00|1069.8|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|0
1631182090000|2021-09-09 10:08:10|1069.6|1069.2|1069.4|1069|1069.8|1069.2|1069.4|1069|0
1631182100000|2021-09-09 10:08:20|1069.6||1069.4||1069.6||1069.2||0
1631182110000|2021-09-09 10:08:30|1069.6|1069.2|1069.6|1069.4|1069.6|1069.4|1069.4|1069.2|0
1631182120000|2021-09-09 10:08:40|1069.8|1069.2|1069.6|1069.2|1069.8|1069.2|1069.6|1069.2|0
1631182130000|2021-09-09 10:08:50|1069.4|1069.4|1069.6|1069|1069.6|1069.4|1069.4|1069|0
1631182140000|2021-09-09 10:09:00|1069.4|1068.8|1069.6|1069.2|1069.8|1069.4|1069.2|1068.8|0
1631182150000|2021-09-09 10:09:10|1069.2|1069|1069.6|1069.2|1069.6|1069.2|1069.2|1069|0
1631182160000|2021-09-09 10:09:20|1069.8||1069.6||1069.8||1069.6||0
1631182170000|2021-09-09 10:09:30|1069.8|1069.4|1070.2|1069.8|1070.2|1070|1069.8|1069.4|0
1631182180000|2021-09-09 10:09:40|1070.4|1070|1070.6|1070.2|1070.8|1070.4|1070.4|1070|0
1631182190000|2021-09-09 10:09:50|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|0
1631182200000|2021-09-09 10:10:00|1070.6||1070.8||1070.8||1070.6||0
1631182210000|2021-09-09 10:10:10|1071|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.4|0
1631182220000|2021-09-09 10:10:20|1070.8|1070.8|1071.2|1071|1071.2|1071|1070.8|1070.6|0
1631182240000|2021-09-09 10:10:40|1071.4||1071.2||1071.4||1071.2||0
1631182250000|2021-09-09 10:10:50|1071.4|1070.8|1071.6|1071.2|1071.8|1071.4|1071.4|1070.8|0
1631182260000|2021-09-09 10:11:00||1071.4||1071.2||1071.4||1071.2|0
1631182270000|2021-09-09 10:11:10||1071.4||1071.4||1071.4||1071.2|0
1631182280000|2021-09-09 10:11:20|1071.4|1071.2|1071.8|1071.6|1071.8|1071.6|1071.4|1071.2|0
1631182290000|2021-09-09 10:11:30|1072|1072|1072.2|1072|1072.4|1072.2|1072|1071.8|0
1631182300000|2021-09-09 10:11:40|1072|1071.8|1072|1071.8|1072.2|1072|1072|1071.8|0
1631182310000|2021-09-09 10:11:50|1072.2|1071.6|1072|1071.6|1072.2|1071.6|1072|1071.6|0
1631182320000|2021-09-09 10:12:00|1071.8||1072||1072||1071.8||0
1631182350000|2021-09-09 10:12:30|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.8|0
1631182360000|2021-09-09 10:12:40|1072.4|1072|1072.4|1071.8|1072.4|1072|1072.2|1071.8|0
1631182370000|2021-09-09 10:12:50|1072.2|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1631182380000|2021-09-09 10:13:00|1072|1071.6|1071.6|1071.4|1072|1071.6|1071.6|1071.4|0
1631182390000|2021-09-09 10:13:10|1071.8|1071.6|1071.8|1071.4|1072|1071.6|1071.6|1071.2|0
1631182400000|2021-09-09 10:13:20|1072|1071.6|1072.6|1072.2|1072.6|1072.2|1072|1071.4|0
1631182410000|2021-09-09 10:13:30||1072.4||1072.2||1072.4||1072.2|0
1631182420000|2021-09-09 10:13:40|1072.8|1072.4|1072.6|1072.2|1072.8|1072.6|1072.6|1072.2|0
1631182430000|2021-09-09 10:13:50|1072.8|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.2|0
1631182440000|2021-09-09 10:14:00|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072.2|0
1631182450000|2021-09-09 10:14:10||1072.4||1072.2||1072.4||1072.2|0
1631182460000|2021-09-09 10:14:20|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1631182470000|2021-09-09 10:14:30|1072.2|1071.8|1072|1071.8|1072.2|1071.8|1072|1071.6|0
1631182480000|2021-09-09 10:14:40|1072.2|1072|1072|1071.8|1072.4|1072|1072|1071.8|0
1631182490000|2021-09-09 10:14:50|1072.2|1072|1072.4|1072|1072.6|1072|1072|1071.8|0
1631182500000|2021-09-09 10:15:00|1072.2|1071.8|1072.4|1072|1072.6|1072.2|1072|1071.8|0
1631182510000|2021-09-09 10:15:10|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072|0
1631182520000|2021-09-09 10:15:20|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1631182540000|2021-09-09 10:15:40||1072.2||1072||1072.2||1072|0
1631182550000|2021-09-09 10:15:50|1072.2|1072.2|1072.4|1072|1072.4|1072.2|1072.2|1072|0
1631182570000|2021-09-09 10:16:10|1072.2||1072.4||1072.4||1072.2||0
1631182590000|2021-09-09 10:16:30||1072.2||1072.2||1072.2||1072|0
1631182600000|2021-09-09 10:16:40||1072||1072||1072.2||1072|0
1631182610000|2021-09-09 10:16:50|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.6|1072.2|0
1631182620000|2021-09-09 10:17:00|1072.8|1072.4|1072.6|1072.4|1072.8|1072.6|1072.6|1072.4|0
1631182630000|2021-09-09 10:17:10|1072.4|1072.2|1072.2|1071.8|1072.6|1072.2|1072.2|1071.8|0
1631182640000|2021-09-09 10:17:20|1072|1071.6|1072|1071.6|1072.2|1071.8|1071.8|1071.4|0
1631182650000|2021-09-09 10:17:30|1071.8|1071.8|1072.2|1071.8|1072.2|1071.8|1071.8|1071.8|0
1631182660000|2021-09-09 10:17:40|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|0
1631182670000|2021-09-09 10:17:50|1072.2|1071.8|1072.6|1072.4|1072.8|1072.4|1072.2|1071.8|0
1631182680000|2021-09-09 10:18:00|1072.8|1072.2|1072.4|1071.8|1072.8|1072.2|1072.2|1071.8|0
1631182690000|2021-09-09 10:18:10|1072.2|1072|1072.4|1072|1072.4|1072.2|1072.2|1071.8|0
1631182700000|2021-09-09 10:18:20|1072.6|1072.2|1072.6|1072.2|1072.8|1072.4|1072.4|1072.2|0
1631182710000|2021-09-09 10:18:30|1072.8||1072.8||1072.8||1072.8||0
1631182720000|2021-09-09 10:18:40|1072.6|1072|1072.4|1072|1072.6|1072|1072.2|1071.8|0
1631182730000|2021-09-09 10:18:50|1072.2|1071.8|1072.4|1071.8|1072.4|1072|1072.2|1071.8|0
1631182740000|2021-09-09 10:19:00|1072.2||1072.2||1072.2||1072.2||0
1631182750000|2021-09-09 10:19:10|1072|1071.6|1072|1071.8|1072.2|1071.8|1072|1071.6|0
1631182770000|2021-09-09 10:19:30|1072.2|1072|1072.4|1071.8|1072.4|1072|1072|1071.8|0
1631182780000|2021-09-09 10:19:40|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1631182800000|2021-09-09 10:20:00|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1071.8|1071.6|0
1631182810000|2021-09-09 10:20:10|1072|1071.6|1072.4|1072|1072.4|1072|1072|1071.6|0
1631182820000|2021-09-09 10:20:20|1072.2||1072.4||1072.4||1072.2||0
1631182830000|2021-09-09 10:20:30||1072.2||1072||1072.2||1072|0
1631182840000|2021-09-09 10:20:40|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1631182850000|2021-09-09 10:20:50|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|0
1631182870000|2021-09-09 10:21:10|1072.4|1072|1072.2|1071.8|1072.4|1072|1072|1071.6|0
1631182880000|2021-09-09 10:21:20|1072|1071.6|1072|1071.4|1072|1071.6|1072|1071.4|0
1631182890000|2021-09-09 10:21:30|1071.8|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1631182900000|2021-09-09 10:21:40|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1631182910000|2021-09-09 10:21:50|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1631182920000|2021-09-09 10:22:00|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|0
1631182930000|2021-09-09 10:22:10|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631182940000|2021-09-09 10:22:20|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631182950000|2021-09-09 10:22:30|1071.6|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631182960000|2021-09-09 10:22:40|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631182970000|2021-09-09 10:22:50|1071.8|1071.4|1072|1071.4|1072|1071.4|1071.8|1071.4|0
1631182980000|2021-09-09 10:23:00|1071.8|1071.2|1072|1071.4|1072|1071.6|1071.6|1071.2|0
1631182990000|2021-09-09 10:23:10||1071.6||1071.6||1071.8||1071.4|0
1631183000000|2021-09-09 10:23:20||1071.8||1071.6||1071.8||1071.6|0
1631183010000|2021-09-09 10:23:30|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1631183020000|2021-09-09 10:23:40|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1631183030000|2021-09-09 10:23:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|0
1631183040000|2021-09-09 10:24:00|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|0
1631183060000|2021-09-09 10:24:20||1071.8||1071.6||1071.8||1071.6|0
1631183100000|2021-09-09 10:25:00|1071.8|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|0
1631183110000|2021-09-09 10:25:10|1071.8||1072||1072||1071.8||0
1631183120000|2021-09-09 10:25:20|1071.8||1071.8||1071.8||1071.8||0
1631183130000|2021-09-09 10:25:30|1071.6|1071.4|1071.8|1071.4|1071.8|1071.6|1071.6|1071.4|0
1631183140000|2021-09-09 10:25:40|1071.6||1071.6||1071.6||1071.6||0
1631183150000|2021-09-09 10:25:50|1071.8|1071.6|1071.8|1071.6|1071.8|1071.6|1071.6|1071.4|0
1631183160000|2021-09-09 10:26:00||1071.4||1071.4||1071.6||1071.4|0
1631183170000|2021-09-09 10:26:10||1071.6||1071.6||1071.6||1071.4|0
1631183190000|2021-09-09 10:26:30|1072|1071.8|1071.8|1071.6|1072.4|1072|1071.8|1071.6|0
1631183200000|2021-09-09 10:26:40|1072||1072||1072||1071.8||0
1631183210000|2021-09-09 10:26:50|1071.8|1071.4|1071.8|1071.4|1072|1071.4|1071.6|1071.4|0
1631183220000|2021-09-09 10:27:00|1071.6||1071.8||1071.8||1071.6||0
1631183230000|2021-09-09 10:27:10|1071.6||1071.8||1071.8||1071.6||0
1631183240000|2021-09-09 10:27:20|1071.6|1071.6|1071.8|1071.4|1071.8|1071.6|1071.6|1071.4|0
1631183250000|2021-09-09 10:27:30|1071.6||1071.6||1071.6||1071.6||0
1631183260000|2021-09-09 10:27:40|1071.8||1071.8||1071.8||1071.6||0
1631183270000|2021-09-09 10:27:50||1071.6||1071.6||1071.6||1071.4|0
1631183280000|2021-09-09 10:28:00|1072|1071.8|1072|1071.8|1072|1071.8|1072|1071.6|0
1631183290000|2021-09-09 10:28:10||1071.6||1071.8||1071.8||1071.6|0
1631183300000|2021-09-09 10:28:20|1071.8|1071.6|1071.8|1071.6|1071.8|1071.6|1071.8|1071.4|0
1631183330000|2021-09-09 10:28:50|1072||1071.8||1072||1071.8||0
1631183340000|2021-09-09 10:29:00|1072|1071.8|1072.4|1071.8|1072.4|1072|1072|1071.6|0
1631183350000|2021-09-09 10:29:10|1072.2||1072.4||1072.4||1072.2||0
1631183360000|2021-09-09 10:29:20||1072||1072.2||1072.2||1071.8|0
1631183370000|2021-09-09 10:29:30|1072.2|1072|1072.4|1072.2|1072.4|1072.2|1072.2|1072|0
1631183380000|2021-09-09 10:29:40||1072||1072||1072||1072|0
1631183390000|2021-09-09 10:29:50||1072.2||1072||1072.2||1072|0
1631183400000|2021-09-09 10:30:00|1072.6|1072.2|1072.8|1072.4|1073|1072.6|1072.6|1072.2|0
1631183410000|2021-09-09 10:30:10|1073|1072.6|1073|1072.6|1073|1072.8|1072.8|1072.6|0
1631183420000|2021-09-09 10:30:20|1072.8|1072.8|1073|1072.6|1073|1072.8|1072.8|1072.6|0
1631183440000|2021-09-09 10:30:40|1072.8||1073||1073||1072.8||0
1631183450000|2021-09-09 10:30:50|1072.8|1072.8|1073|1072.6|1073|1072.8|1072.8|1072.6|0
1631183460000|2021-09-09 10:31:00|1072.8||1072.8||1072.8||1072.8||0
1631183470000|2021-09-09 10:31:10|1072.6|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.4|0
1631183510000|2021-09-09 10:31:50|1072.4|1072.2|1072.6|1072.4|1072.6|1072.4|1072.4|1072.2|0
1631183520000|2021-09-09 10:32:00|1072.4|1072.2|1072.4|1072|1072.4|1072.2|1072.2|1072|0
1631183530000|2021-09-09 10:32:10|1072.2||1072.4||1072.4||1072.2||0
1631183540000|2021-09-09 10:32:20|1072.2|1071.8|1072|1071.8|1072.2|1071.8|1072|1071.8|0
1631183550000|2021-09-09 10:32:30|1072.2|1072|1072.4|1072|1072.4|1072.2|1072.2|1072|0
1631183560000|2021-09-09 10:32:40||1072.2||1072.2||1072.2||1072|0
1631183570000|2021-09-09 10:32:50|1072.2|1072|1072.2|1071.8|1072.2|1072|1072|1071.8|0
1631183580000|2021-09-09 10:33:00|1072||1072.2||1072.2||1072||0
1631183600000|2021-09-09 10:33:20|1072|1072|1072.2|1071.8|1072.2|1072|1072|1071.8|0
1631183610000|2021-09-09 10:33:30|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1631183620000|2021-09-09 10:33:40|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|0
1631183660000|2021-09-09 10:34:20|1072|1071.6|1071.8|1071.6|1072|1071.8|1071.8|1071.4|0
1631183670000|2021-09-09 10:34:30|1072|1071.8|1071.8|1071.4|1072|1071.8|1071.8|1071.4|0
1631183690000|2021-09-09 10:34:50|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1631183700000|2021-09-09 10:35:00|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071.2|0
1631183710000|2021-09-09 10:35:10|1071.4|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|0
1631183720000|2021-09-09 10:35:20|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631183730000|2021-09-09 10:35:30|1071.4|1071|1071.6|1071|1071.6|1071.2|1071.2|1071|0
1631183740000|2021-09-09 10:35:40||1071.2||1071||1071.2||1071|0
1631183750000|2021-09-09 10:35:50|1071.4||1071.4||1071.6||1071.4||0
1631183760000|2021-09-09 10:36:00|1071.6|1071.2|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631183770000|2021-09-09 10:36:10|1071.8|1071.4|1072|1071.6|1072.2|1071.8|1071.8|1071.4|0
1631183780000|2021-09-09 10:36:20|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.6|0
1631183790000|2021-09-09 10:36:30|1071.8||1072||1072||1071.8||0
1631183810000|2021-09-09 10:36:50||1071.8||1071.6||1071.8||1071.6|0
1631183820000|2021-09-09 10:37:00|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.4|1071|0
1631183840000|2021-09-09 10:37:20||1071.4||1071.4||1071.4||1071.4|0
1631183850000|2021-09-09 10:37:30||1071.2||1071.2||1071.4||1071.2|0
1631183860000|2021-09-09 10:37:40|1071.4|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|0
1631183870000|2021-09-09 10:37:50||1071.4||1071.2||1071.4||1071.2|0
1631183880000|2021-09-09 10:38:00|1071.4||1071.4||1071.4||1071.4||0
1631183890000|2021-09-09 10:38:10|1071.2|1071|1070.8|1070.6|1071.2|1071|1070.8|1070.6|0
1631183900000|2021-09-09 10:38:20|1071|1070.4|1071.2|1070.8|1071.2|1070.8|1070.8|1070.4|0
1631183910000|2021-09-09 10:38:30|1071|1070.6|1071|1070.6|1071.2|1070.6|1070.8|1070.6|0
1631183920000|2021-09-09 10:38:40|1070.8|1070.4|1070.8|1070.6|1071|1070.6|1070.6|1070.4|0
1631183930000|2021-09-09 10:38:50|1070.6|1070.4|1070.4|1070|1070.8|1070.4|1070.2|1070|0
1631183940000|2021-09-09 10:39:00|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|0
1631183950000|2021-09-09 10:39:10|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|0
1631183960000|2021-09-09 10:39:20|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.4|1070.2|0
1631183970000|2021-09-09 10:39:30||1070.4||1070.2||1070.4||1070.2|0
1631183980000|2021-09-09 10:39:40||1070.4||1070.4||1070.4||1070.2|0
1631183990000|2021-09-09 10:39:50|1070.8|1070.6|1070.8|1070.6|1071|1070.6|1070.6|1070.4|0
1631184000000|2021-09-09 10:40:00|1071|1070.4|1070.8|1070.6|1071|1070.6|1070.6|1070.4|0
1631184080000|2021-09-09 10:41:20|1071|1070.8|1071.4|1070.8|1071.4|1071|1071|1070.8|0
1631184090000|2021-09-09 10:41:30|1071.2||1071.4||1071.4||1071.2||0
1631184100000|2021-09-09 10:41:40||1071||1071||1071||1071|0
1631184110000|2021-09-09 10:41:50|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1631184120000|2021-09-09 10:42:00|1071.4||1071.4||1071.6||1071.4||0
1631184130000|2021-09-09 10:42:10|1071.6||1071.4||1071.6||1071.4||0
1631184140000|2021-09-09 10:42:20|1071.2|1071|1071.2|1071|1071.2|1071|1071|1070.8|0
1631184150000|2021-09-09 10:42:30|1071.4||1071.2||1071.4||1071.2||0
1631184160000|2021-09-09 10:42:40|1071.4|1071.2|1071.6|1071.2|1071.8|1071.2|1071.4|1071|0
1631184180000|2021-09-09 10:43:00|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|0
1631184190000|2021-09-09 10:43:10|1071.6|1071.2|1072|1071.6|1072|1071.6|1071.4|1071.2|0
1631184200000|2021-09-09 10:43:20|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1631184210000|2021-09-09 10:43:30|1071.6|1071.2|1071.8|1071.2|1071.8|1071.2|1071.6|1071.2|0
1631184220000|2021-09-09 10:43:40|1071.6||1071.8||1071.8||1071.6||0
1631184230000|2021-09-09 10:43:50|1071.6||1071.4||1071.6||1071.4||0
1631184240000|2021-09-09 10:44:00|1071.2|1071|1071.2|1070.8|1071.2|1071|1071.2|1070.8|0
1631184250000|2021-09-09 10:44:10|1071|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.4|0
1631184260000|2021-09-09 10:44:20|1070.8|1070.4|1070.4|1070.2|1070.8|1070.4|1070.4|1070.2|0
1631184270000|2021-09-09 10:44:30|1070.6|1070|1070.4|1069.8|1070.6|1070.2|1070.4|1069.8|0
1631184280000|2021-09-09 10:44:40|1070.2|1069.6|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|0
1631184290000|2021-09-09 10:44:50|1070|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1631184300000|2021-09-09 10:45:00|1070.2|1069.8|1070.2|1069.8|1070.4|1069.8|1070|1069.6|0
1631184310000|2021-09-09 10:45:10|1070|1069.6|1070|1069.6|1070|1069.6|1069.6|1069.4|0
1631184320000|2021-09-09 10:45:20|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|0
1631184330000|2021-09-09 10:45:30|1069.8|1069.4|1069.6|1069.2|1070|1069.4|1069.6|1069.2|0
1631184340000|2021-09-09 10:45:40|1069.4|1069|1069.4|1069|1069.6|1069|1069.4|1069|0
1631184350000|2021-09-09 10:45:50|1069.2|1069.2|1069.6|1069.2|1069.6|1069.2|1069.2|1069.2|0
1631184360000|2021-09-09 10:46:00|1069.4|1069|1069.6|1069|1069.6|1069.2|1069.4|1069|0
1631184370000|2021-09-09 10:46:10|1069.4|1069.2|1069.2|1068.8|1069.4|1069.2|1069.2|1068.8|0
1631184380000|2021-09-09 10:46:20|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.2|1068.8|0
1631184390000|2021-09-09 10:46:30||1069.4||1069.4||1069.4||1069.4|0
1631184400000|2021-09-09 10:46:40||1069.2||1069.4||1069.4||1069.2|0
1631184410000|2021-09-09 10:46:50|1069.8|1069.6|1069.2|1069|1070|1069.6|1069.2|1069|0
1631184420000|2021-09-09 10:47:00|1069.4|1069.2|1069.8|1069.2|1069.8|1069.4|1069.4|1069|0
1631184430000|2021-09-09 10:47:10|1069.6|1069|1069.6|1069|1069.8|1069.2|1069.4|1069|0
1631184440000|2021-09-09 10:47:20|1069.4|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069|0
1631184450000|2021-09-09 10:47:30|1070|1069.2|1069.6|1069|1070|1069.4|1069.6|1069|0
1631184460000|2021-09-09 10:47:40|1069.8|1069.2|1069.8|1069.2|1069.8|1069.4|1069.8|1069|0
1631184470000|2021-09-09 10:47:50|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|0
1631184480000|2021-09-09 10:48:00|1069.8||1069.8||1070||1069.8||0
1631184490000|2021-09-09 10:48:10|1069.6|1069.6|1069.8|1069.4|1069.8|1069.6|1069.6|1069.4|0
1631184500000|2021-09-09 10:48:20|1069.6||1069.8||1069.8||1069.6||0
1631184510000|2021-09-09 10:48:30|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1631184530000|2021-09-09 10:48:50|1069.2|1068.8|1069.4|1068.8|1069.4|1069|1069|1068.6|0
1631184540000|2021-09-09 10:49:00|1069.2|1068.6|1069|1068.6|1069.2|1068.6|1069|1068.6|0
1631184550000|2021-09-09 10:49:10|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.6|0
1631184560000|2021-09-09 10:49:20|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1068.8|0
1631184570000|2021-09-09 10:49:30||1068.8||1068.8||1068.8||1068.8|0
1631184580000|2021-09-09 10:49:40|1069.2|1069|1069.4|1069.2|1069.6|1069.2|1069.2|1069|0
1631184590000|2021-09-09 10:49:50||1069||1069||1069.2||1068.8|0
1631184600000|2021-09-09 10:50:00|1069.2|1069.2|1069.2|1068.8|1069.2|1069.2|1069|1068.8|0
1631184610000|2021-09-09 10:50:10|1069.4|1069|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1631184620000|2021-09-09 10:50:20|1069.2||1069.4||1069.4||1069.2||0
1631184630000|2021-09-09 10:50:30|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069.2|0
1631184640000|2021-09-09 10:50:40|1069.6|1069.4|1069.4|1069.2|1069.8|1069.6|1069.4|1069.2|0
1631184660000|2021-09-09 10:51:00|1069.2|1069|1069.6|1069|1069.6|1069.2|1069.2|1068.8|0
1631184670000|2021-09-09 10:51:10|1069.4|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1631184680000|2021-09-09 10:51:20|1069.4|1069|1069.6|1069|1069.6|1069|1069.4|1069|0
1631184690000|2021-09-09 10:51:30||1069.2||1069.2||1069.2||1069.2|0
1631184700000|2021-09-09 10:51:40|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1631184710000|2021-09-09 10:51:50|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1631184720000|2021-09-09 10:52:00|1069.4|1069|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1631184740000|2021-09-09 10:52:20|1069.6|1069.2|1069.4|1069.2|1069.6|1069.4|1069.4|1069.2|0
1631184750000|2021-09-09 10:52:30||1069||1069.2||1069.2||1069|0
1631184760000|2021-09-09 10:52:40|1069.2|1069|1069.2|1069|1069.2|1069|1069.2|1069|0
1631184770000|2021-09-09 10:52:50||1068.8||1068.8||1068.8||1068.8|0
1631184780000|2021-09-09 10:53:00|1069|1069|1069.4|1069.2|1069.4|1069.2|1069|1069|0
1631184810000|2021-09-09 10:53:30|1069.6|1069.4|1069.4|1069.2|1069.6|1069.4|1069.4|1069.2|0
1631184830000|2021-09-09 10:53:50||1069||1069||1069.2||1069|0
1631184840000|2021-09-09 10:54:00|1069.2|1068.8|1069.2|1069|1069.4|1069|1069.2|1068.8|0
1631184850000|2021-09-09 10:54:10|1069.4|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1631184860000|2021-09-09 10:54:20|1069.6||1069.4||1069.6||1069.4||0
1631184890000|2021-09-09 10:54:50|1069.2|1068.8|1069.4|1068.8|1069.4|1069|1069|1068.8|0
1631184900000|2021-09-09 10:55:00|1069.2|1069|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1631184910000|2021-09-09 10:55:10||1069.2||1069.2||1069.2||1069|0
1631184940000|2021-09-09 10:55:40|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|1069.6|1069.2|0
1631184950000|2021-09-09 10:55:50||1069.2||1069.2||1069.2||1069.2|0
1631184960000|2021-09-09 10:56:00|1069.8|1069.4|1069.8|1069.6|1069.8|1069.6|1069.8|1069.4|0
1631185000000|2021-09-09 10:56:40|1070||1069.8||1070||1069.8||0
1631185010000|2021-09-09 10:56:50|1070|1069.8|1070|1069.6|1070|1069.8|1069.8|1069.6|0
1631185020000|2021-09-09 10:57:00|1070.2|1069.8|1070.4|1070|1070.4|1070|1070|1069.8|0
1631185030000|2021-09-09 10:57:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1631185040000|2021-09-09 10:57:20|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.2|1070|0
1631185050000|2021-09-09 10:57:30|1070.2|1069.8|1069.8|1069.6|1070.2|1069.8|1069.8|1069.6|0
1631185060000|2021-09-09 10:57:40|1069.6|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|0
1631185070000|2021-09-09 10:57:50|1069.6||1069.6||1069.6||1069.6||0
1631185080000|2021-09-09 10:58:00|1069.8||1069.6||1069.8||1069.6||0
1631185090000|2021-09-09 10:58:10|1069.8|1069.6|1070|1069.8|1070|1069.8|1069.8|1069.6|0
1631185110000|2021-09-09 10:58:30|1070.2|1070|1070.2|1070|1070.4|1070|1070|1069.8|0
1631185120000|2021-09-09 10:58:40|1070|1069.8|1070|1069.8|1070|1069.8|1070|1069.8|0
1631185150000|2021-09-09 10:59:10|1069.8|1069.6|1069.4|1069.2|1069.8|1069.6|1069.4|1069|0
1631185160000|2021-09-09 10:59:20|1069.6|1069|1069.8|1069.4|1069.8|1069.6|1069.6|1069|0
1631185180000|2021-09-09 10:59:40||1069.6||1069.6||1069.6||1069.4|0
1631185200000|2021-09-09 11:00:00|1070|1069.8|1070|1069.8|1070|1069.8|1070|1069.8|0
1631185330000|2021-09-09 11:02:10|1070.4|1070.2|1070.6|1070.2|1070.8|1070.2|1070.4|1070.2|0
1631185340000|2021-09-09 11:02:20|1070.4||1070.4||1070.6||1070.4||0
1631185350000|2021-09-09 11:02:30|1070.6|1070.4|1070.8|1070.6|1071.2|1070.8|1070.6|1070.4|0
1631185360000|2021-09-09 11:02:40|1071|1070.8|1071|1070.8|1071|1070.8|1071|1070.8|0
1631185370000|2021-09-09 11:02:50|1071.2|1070.6|1071|1070.6|1071.4|1070.6|1070.8|1070.6|0
1631185380000|2021-09-09 11:03:00|1070.8|1070.8|1070.4|1070|1071.2|1070.8|1070.4|1070|0
1631185390000|2021-09-09 11:03:10|1070.2||1070.4||1070.4||1070.2||0
1631185400000|2021-09-09 11:03:20|1070.6|1070.2|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|0
1631185410000|2021-09-09 11:03:30||1070.4||1070.4||1070.4||1070.2|0
1631185420000|2021-09-09 11:03:40||1070.2||1070.2||1070.4||1070.2|0
1631185430000|2021-09-09 11:03:50|1070.6|1070.4|1071|1070.6|1071|1070.6|1070.6|1070.4|0
1631185440000|2021-09-09 11:04:00|1070.8|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.6|0
1631185450000|2021-09-09 11:04:10|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1631185460000|2021-09-09 11:04:20|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1631185470000|2021-09-09 11:04:30||1070.8||1070.6||1070.8||1070.6|0
1631185480000|2021-09-09 11:04:40|1070.8||1070.8||1071||1070.8||0
1631185490000|2021-09-09 11:04:50|1071||1071||1071||1070.8||0
1631185500000|2021-09-09 11:05:00||1070.8||1070.6||1070.8||1070.6|0
1631185510000|2021-09-09 11:05:10|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1631185520000|2021-09-09 11:05:20|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070.2|0
1631185530000|2021-09-09 11:05:30|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1631185540000|2021-09-09 11:05:40|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1631185550000|2021-09-09 11:05:50|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.6|1070.2|0
1631185560000|2021-09-09 11:06:00|1071|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.2|0
1631185570000|2021-09-09 11:06:10|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1631185590000|2021-09-09 11:06:30|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1631185600000|2021-09-09 11:06:40|1071|1070.6|1071.4|1071|1071.4|1071|1070.8|1070.6|0
1631185610000|2021-09-09 11:06:50|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1631185620000|2021-09-09 11:07:00|1071.4|1071|1071.4|1071|1071.4|1071.2|1071.2|1070.8|0
1631185640000|2021-09-09 11:07:20|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|0
1631185650000|2021-09-09 11:07:30|1071.2||1071.2||1071.2||1071.2||0
1631185660000|2021-09-09 11:07:40|1071|1070.8|1071|1070.8|1071.2|1070.8|1071|1070.6|0
1631185670000|2021-09-09 11:07:50|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1631185680000|2021-09-09 11:08:00|1071.4|1071|1071|1070.8|1071.4|1071|1071|1070.6|0
1631185690000|2021-09-09 11:08:10|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|0
1631185700000|2021-09-09 11:08:20||1071||1070.8||1071||1070.8|0
1631185710000|2021-09-09 11:08:30|1071.4|1071|1071.4|1071|1071.4|1071.2|1071.2|1070.8|0
1631185720000|2021-09-09 11:08:40|1071.2|1071.2|1071.2|1070.8|1071.4|1071.2|1071|1070.8|0
1631185780000|2021-09-09 11:09:40|1071||1071.2||1071.2||1071||0
1631185790000|2021-09-09 11:09:50|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1631185800000|2021-09-09 11:10:00|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1631185810000|2021-09-09 11:10:10||1070.6||1070.6||1070.6||1070.6|0
1631185830000|2021-09-09 11:10:30||1070.8||1070.8||1070.8||1070.8|0
1631185840000|2021-09-09 11:10:40||1070.6||1070.8||1070.8||1070.6|0
1631185850000|2021-09-09 11:10:50|1071|1070.6|1070.8|1070.6|1071.2|1070.6|1070.8|1070.4|0
1631185860000|2021-09-09 11:11:00|1071|1070.8|1071|1070.6|1071|1070.8|1070.8|1070.4|0
1631185870000|2021-09-09 11:11:10||1070.8||1070.6||1070.8||1070.6|0
1631185880000|2021-09-09 11:11:20||1070.8||1070.6||1070.8||1070.6|0
1631185890000|2021-09-09 11:11:30|1070.8||1071||1071||1070.8||0
1631185920000|2021-09-09 11:12:00|1070.8|1070.4|1070.8|1070.4|1071|1070.4|1070.6|1070.2|0
1631185930000|2021-09-09 11:12:10|1071|1070.6|1071|1070.4|1071|1070.6|1071|1070.4|0
1631185940000|2021-09-09 11:12:20|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|0
1631185950000|2021-09-09 11:12:30|1071|1070.2|1070.6|1070.2|1071|1070.4|1070.6|1070.2|0
1631185960000|2021-09-09 11:12:40||1070||1070||1070||1070|0
1631185970000|2021-09-09 11:12:50|1070.4||1070.4||1070.4||1070.4||0
1631185980000|2021-09-09 11:13:00|1070.6||1070.4||1070.6||1070.4||0
1631185990000|2021-09-09 11:13:10||1070.2||1070.2||1070.2||1070.2|0
1631186000000|2021-09-09 11:13:20|1070.2|1070|1070|1069.6|1070.2|1070|1070|1069.4|0
1631186010000|2021-09-09 11:13:30||1069.8||1069.6||1069.8||1069.6|0
1631186020000|2021-09-09 11:13:40|1069.8||1069.8||1069.8||1069.8||0
1631186030000|2021-09-09 11:13:50|1070||1069.8||1070||1069.8||0
1631186040000|2021-09-09 11:14:00|1070||1069.8||1070||1069.8||0
1631186060000|2021-09-09 11:14:20|1070|1069.4|1069.6|1069.2|1070|1069.6|1069.6|1069.2|0
1631186070000|2021-09-09 11:14:30|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.4|1069|0
1631186090000|2021-09-09 11:14:50|1069.4|1069.4|1069.8|1069.6|1069.8|1069.6|1069.4|1069.4|0
1631186100000|2021-09-09 11:15:00|1070|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|0
1631186110000|2021-09-09 11:15:10|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.4|0
1631186120000|2021-09-09 11:15:20|1070.2|1069.8|1070.2|1069.8|1070.4|1069.8|1070|1069.6|0
1631186130000|2021-09-09 11:15:30|1070|1069.6|1070.4|1070|1070.4|1070|1070|1069.6|0
1631186140000|2021-09-09 11:15:40|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1631186150000|2021-09-09 11:15:50|1070.2||1070.2||1070.2||1070.2||0
1631186160000|2021-09-09 11:16:00|1070.4|1069.8|1070.2|1070|1070.4|1070|1070.2|1069.8|0
1631186170000|2021-09-09 11:16:10|1070.4|1069.8|1070.2|1069.8|1070.4|1069.8|1070.2|1069.8|0
1631186180000|2021-09-09 11:16:20|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1631186210000|2021-09-09 11:16:50|1070||1070.2||1070.2||1070||0
1631186220000|2021-09-09 11:17:00|1070||1070||1070.2||1070||0
1631186230000|2021-09-09 11:17:10|1070.2|1070|1070.2|1069.8|1070.2|1070|1070.2|1069.8|0
1631186240000|2021-09-09 11:17:20|1070|1070|1070.2|1070|1070.2|1070|1070|1070|0
1631186260000|2021-09-09 11:17:40|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|0
1631186270000|2021-09-09 11:17:50|1070||1070.2||1070.2||1070||0
1631186280000|2021-09-09 11:18:00|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1070|0
1631186290000|2021-09-09 11:18:10|1070.2|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1070|0
1631186300000|2021-09-09 11:18:20||1070.2||1070.2||1070.2||1070.2|0
1631186310000|2021-09-09 11:18:30|1070.6|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|0
1631186320000|2021-09-09 11:18:40|1071|1070.6|1071|1070.8|1071.2|1070.8|1071|1070.6|0
1631186330000|2021-09-09 11:18:50|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|0
1631186340000|2021-09-09 11:19:00|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1631186350000|2021-09-09 11:19:10|1070.8||1071||1071||1070.8||0
1631186360000|2021-09-09 11:19:20|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1631186370000|2021-09-09 11:19:30|1071|1070.6|1071.4|1071|1071.6|1071.2|1071|1070.6|0
1631186380000|2021-09-09 11:19:40|1071.6||1071.4||1071.6||1071.4||0
1631186390000|2021-09-09 11:19:50|1071.2|1071.2|1071.2|1070.8|1071.4|1071.2|1071|1070.8|0
1631186400000|2021-09-09 11:20:00|1071||1071.2||1071.2||1071||0
1631186430000|2021-09-09 11:20:30|1071||1071||1071||1071||0
1631186450000|2021-09-09 11:20:50|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1631186460000|2021-09-09 11:21:00|1071.2|1070.8|1071.2|1071|1071.2|1071|1071.2|1070.6|0
1631186470000|2021-09-09 11:21:10|1071.4|1071.2|1071.4|1071|1071.6|1071.2|1071.4|1071|0
1631186500000|2021-09-09 11:21:40|1071.6|1071.2|1072|1071.6|1072|1071.6|1071.6|1071.2|0
1631186510000|2021-09-09 11:21:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.4|0
1631186520000|2021-09-09 11:22:00|1071.6||1071.8||1071.8||1071.6||0
1631186530000|2021-09-09 11:22:10||1071.6||1071.4||1071.6||1071.4|0
1631186540000|2021-09-09 11:22:20|1071.6|1071.6|1071.8|1071.4|1071.8|1071.6|1071.6|1071.4|0
1631186550000|2021-09-09 11:22:30||1071.6||1071.6||1071.6||1071.6|0
1631186560000|2021-09-09 11:22:40||1071.4||1071.4||1071.4||1071.4|0
1631186570000|2021-09-09 11:22:50|1071.6|1071.2|1071.4|1071|1071.6|1071.4|1071.4|1071|0
1631186580000|2021-09-09 11:23:00|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|0
1631186590000|2021-09-09 11:23:10|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1631186600000|2021-09-09 11:23:20|1071|1071|1071.4|1071|1071.4|1071|1071|1071|0
1631186610000|2021-09-09 11:23:30|1071.2||1071.2||1071.2||1071.2||0
1631186620000|2021-09-09 11:23:40|1071.4||1071.4||1071.4||1071.4||0
1631186630000|2021-09-09 11:23:50|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.4|1071|0
1631186640000|2021-09-09 11:24:00|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.4|1071|0
1631186670000|2021-09-09 11:24:30|1071.6|1071.2|1071.4|1071.2|1071.6|1071.2|1071.4|1071|0
1631186690000|2021-09-09 11:24:50|1071.6|1071.4|1071.6|1071.4|1071.6|1071.4|1071.6|1071.4|0
1631186700000|2021-09-09 11:25:00|1071.4|1071.2|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|0
1631186710000|2021-09-09 11:25:10|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|0
1631186720000|2021-09-09 11:25:20|1071.2|1070.8|1071.2|1070.8|1071.4|1070.8|1071|1070.8|0
1631186730000|2021-09-09 11:25:30|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|0
1631186740000|2021-09-09 11:25:40|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1631186750000|2021-09-09 11:25:50||1070.6||1070.4||1070.6||1070.4|0
1631186760000|2021-09-09 11:26:00|1070.6||1070.6||1070.8||1070.6||0
1631186770000|2021-09-09 11:26:10|1070.8|1070.2|1070|1069.6|1070.8|1070.2|1070|1069.6|0
1631186780000|2021-09-09 11:26:20|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.6|0
1631186790000|2021-09-09 11:26:30|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1069.8|0
1631186800000|2021-09-09 11:26:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.4|1070.2|0
1631186810000|2021-09-09 11:26:50|1070.8||1070.4||1070.8||1070.4||0
1631186820000|2021-09-09 11:27:00|1070.6||1070.4||1070.6||1070.4||0
1631186830000|2021-09-09 11:27:10|1070.6|1070|1070.4|1070|1070.6|1070|1070.2|1070|0
1631186840000|2021-09-09 11:27:20|1070.2|1069.8|1070|1069.8|1070.2|1069.8|1070|1069.6|0
1631186850000|2021-09-09 11:27:30|1070.2|1069.6|1070|1069.6|1070.2|1069.6|1070|1069.6|0
1631186860000|2021-09-09 11:27:40|1070.2|1069.8|1070.4|1069.8|1070.4|1070|1070|1069.6|0
1631186870000|2021-09-09 11:27:50||1070||1069.8||1070||1069.8|0
1631186880000|2021-09-09 11:28:00|1070.2|1070|1070.4|1070|1070.4|1070|1070.2|1070|0
1631186910000|2021-09-09 11:28:30|1070.2||1070.4||1070.4||1070.2||0
1631186920000|2021-09-09 11:28:40|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1631186930000|2021-09-09 11:28:50|1070.6|1070.2|1070.6|1070|1070.6|1070.2|1070.4|1070|0
1631186940000|2021-09-09 11:29:00|1070.8|1070.2|1070.4|1070|1070.8|1070.2|1070.4|1070|0
1631186950000|2021-09-09 11:29:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1631186960000|2021-09-09 11:29:20|1070.4||1070.4||1070.4||1070.4||0
1631186970000|2021-09-09 11:29:30|1070.2|1070|1070.4|1070|1070.4|1070|1070.2|1070|0
1631186980000|2021-09-09 11:29:40|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1631186990000|2021-09-09 11:29:50|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.6|1070.2|0
1631187000000|2021-09-09 11:30:00|1070.6|1070.4|1070.6|1070.4|1070.6|1070.4|1070.6|1070.4|0
1631187030000|2021-09-09 11:30:30|1070.4|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1070.2|0
1631187040000|2021-09-09 11:30:40|1070.2|1070|1070.4|1070|1070.4|1070|1070.2|1070|0
1631187060000|2021-09-09 11:31:00|1070.2|1070.2|1070.6|1070.2|1070.6|1070.2|1070.2|1070.2|0
1631187080000|2021-09-09 11:31:20|1070.4|1069.8|1070.2|1069.8|1070.4|1070|1069.8|1069.6|0
1631187090000|2021-09-09 11:31:30|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1070|0
1631187100000|2021-09-09 11:31:40|1070.2|1069.8|1070|1069.8|1070.4|1069.8|1070|1069.6|0
1631187110000|2021-09-09 11:31:50|1070.2|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|0
1631187120000|2021-09-09 11:32:00|1070.4|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|0
1631187130000|2021-09-09 11:32:10|1070.4|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|0
1631187140000|2021-09-09 11:32:20|1070.4|1069.6|1070|1069.8|1070.4|1069.8|1069.8|1069.6|0
1631187150000|2021-09-09 11:32:30|1070.2||1070||1070.2||1070||0
1631187160000|2021-09-09 11:32:40|1069.8|1069.6|1069.8|1069.6|1069.8|1069.6|1069.8|1069.6|0
1631187170000|2021-09-09 11:32:50|1070|1069.4|1069.8|1069.4|1070|1069.4|1069.8|1069.4|0
1631187180000|2021-09-09 11:33:00|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069.2|0
1631187190000|2021-09-09 11:33:10|1069.6||1069.6||1069.6||1069.6||0
1631187200000|2021-09-09 11:33:20|1069.4|1069|1069.4|1069.2|1069.6|1069.2|1069.4|1069|0
1631187210000|2021-09-09 11:33:30||1069||1069.2||1069.2||1069|0
1631187230000|2021-09-09 11:33:50|1069.6||1069.6||1069.6||1069.6||0
1631187240000|2021-09-09 11:34:00|1069.4|1069|1069.4|1069|1069.6|1069|1069.2|1068.8|0
1631187250000|2021-09-09 11:34:10|1069.2|1068.8|1068.8|1068.4|1069.4|1068.8|1068.8|1068.2|0
1631187260000|2021-09-09 11:34:20|1069||1069||1069||1068.8||0
1631187270000|2021-09-09 11:34:30|1068.8||1068.8||1068.8||1068.8||0
1631187290000|2021-09-09 11:34:50|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1631187300000|2021-09-09 11:35:00|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1631187310000|2021-09-09 11:35:10|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1631187320000|2021-09-09 11:35:20|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.2|0
1631187330000|2021-09-09 11:35:30||1068.6||1068.6||1068.6||1068.6|0
1631187340000|2021-09-09 11:35:40||1068.4||1068.4||1068.4||1068.4|0
1631187350000|2021-09-09 11:35:50|1068.6||1068.6||1068.6||1068.6||0
1631187360000|2021-09-09 11:36:00|1068.8|1068.2|1068.6|1068.4|1068.8|1068.4|1068.6|1068.2|0
1631187370000|2021-09-09 11:36:10|1068.4|1068.2|1068.4|1068|1068.4|1068.2|1068.2|1067.8|0
1631187380000|2021-09-09 11:36:20|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1631187400000|2021-09-09 11:36:40|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|0
1631187410000|2021-09-09 11:36:50|1069|1068.6|1068.8|1068.6|1069|1068.6|1068.8|1068.4|0
1631187420000|2021-09-09 11:37:00|1068.6|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1631187430000|2021-09-09 11:37:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|0
1631187450000|2021-09-09 11:37:30|1068.6|1068.2|1068.6|1068.4|1068.8|1068.4|1068.6|1068.2|0
1631187460000|2021-09-09 11:37:40|1068.8||1068.8||1068.8||1068.8||0
1631187470000|2021-09-09 11:37:50|1068.6||1068.8||1068.8||1068.6||0
1631187480000|2021-09-09 11:38:00||1068.6||1068.4||1068.6||1068.4|0
1631187490000|2021-09-09 11:38:10|1068.6|1068.6|1068.8|1068.4|1068.8|1068.6|1068.6|1068.4|0
1631187500000|2021-09-09 11:38:20||1068.6||1068.4||1068.6||1068.4|0
1631187520000|2021-09-09 11:38:40|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1631187530000|2021-09-09 11:38:50|1068.8|1068.4|1068.8|1068.4|1069|1068.4|1068.6|1068.4|0
1631187540000|2021-09-09 11:39:00|1068.6|1068.6|1068.6|1068.4|1068.6|1068.6|1068.6|1068.4|0
1631187570000|2021-09-09 11:39:30|1068.4|1068.2|1068.2|1068|1068.4|1068.2|1068.2|1067.8|0
1631187580000|2021-09-09 11:39:40|1068|1067.8|1068.2|1068|1068.2|1068|1068|1067.8|0
1631187600000|2021-09-09 11:40:00|1068|1067.8|1068.2|1067.8|1068.2|1068|1067.8|1067.6|0
1631187610000|2021-09-09 11:40:10|1068|1067.6|1068|1067.6|1068.2|1067.8|1068|1067.6|0
1631187620000|2021-09-09 11:40:20|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|0
1631187630000|2021-09-09 11:40:30|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1631187640000|2021-09-09 11:40:40||1067.6||1067.4||1067.6||1067.4|0
1631187650000|2021-09-09 11:40:50|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1631187670000|2021-09-09 11:41:10|1068.2|1067.8|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1631187680000|2021-09-09 11:41:20|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1631187690000|2021-09-09 11:41:30|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|0
1631187700000|2021-09-09 11:41:40|1068.8|1068.4|1068.6|1068.4|1068.8|1068.4|1068.6|1068.4|0
1631187710000|2021-09-09 11:41:50|1068.8||1068.6||1068.8||1068.6||0
1631187720000|2021-09-09 11:42:00|1068.8||1068.8||1068.8||1068.8||0
1631187730000|2021-09-09 11:42:10|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|0
1631187740000|2021-09-09 11:42:20|1068.8||1068.6||1068.8||1068.6||0
1631187750000|2021-09-09 11:42:30|1068.8||1068.6||1068.8||1068.6||0
1631187770000|2021-09-09 11:42:50|1069|1068.4|1068.8|1068.6|1069|1068.8|1068.8|1068.4|0
1631187780000|2021-09-09 11:43:00|1069||1069||1069||1068.8||0
1631187790000|2021-09-09 11:43:10|1068.8|1068.4|1068.8|1068.4|1069|1068.4|1068.6|1068.4|0
1631187820000|2021-09-09 11:43:40|1068.6|1068.2|1067.8|1067.4|1068.8|1068.2|1067.8|1067.2|0
1631187830000|2021-09-09 11:43:50|1067.6|1067.2|1068.2|1067.6|1068.2|1067.6|1067.6|1067.2|0
1631187840000|2021-09-09 11:44:00|1068||1068||1068||1068||0
1631187850000|2021-09-09 11:44:10|1067.8||1067.8||1067.8||1067.8||0
1631187870000|2021-09-09 11:44:30|1068|1067.8|1067.2|1066.8|1068|1067.8|1067.2|1066.6|0
1631187880000|2021-09-09 11:44:40|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.4|1066|0
1631187890000|2021-09-09 11:44:50|1067|1066.6|1066.6|1066.4|1067|1066.6|1066.6|1066.4|0
1631187900000|2021-09-09 11:45:00|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|0
1631187910000|2021-09-09 11:45:10|1067|1066.4|1066.2|1065.8|1067|1066.6|1066.2|1065.6|0
1631187920000|2021-09-09 11:45:20|1066.4|1065.6|1067|1066.6|1067.2|1066.6|1066.2|1065.4|0
1631187930000|2021-09-09 11:45:30|1066.6|1066.4|1068|1067.4|1068|1067.4|1066.4|1066|0
1631187940000|2021-09-09 11:45:40|1068.2|1067.6|1070.2|1070|1070.8|1070.4|1068.2|1067.6|0
1631187950000|2021-09-09 11:45:50|1070.4|1069.8|1071.6|1071|1071.6|1071|1070|1069.6|0
1631187960000|2021-09-09 11:46:00|1071.8|1071.2|1070.6|1070|1071.8|1071.4|1070.6|1070|0
1631187970000|2021-09-09 11:46:10|1070.4|1069.8|1069.8|1069.2|1070.4|1069.8|1069.8|1069.2|0
1631187980000|2021-09-09 11:46:20|1070|1069.4|1071|1070.6|1071|1070.6|1070|1069.2|0
1631187990000|2021-09-09 11:46:30|1071.2|1070.4|1071.6|1071|1071.6|1071|1071.2|1070.4|0
1631188000000|2021-09-09 11:46:40|1071.4|1070.8|1071.6|1071|1071.6|1071.2|1071|1070.4|0
1631188010000|2021-09-09 11:46:50|1071.8|1071.2|1072.2|1071.8|1072.4|1072|1071.8|1071|0
1631188020000|2021-09-09 11:47:00|1072.4|1072|1072.4|1071.8|1072.4|1072|1071.4|1070.8|0
1631188030000|2021-09-09 11:47:10|1072.2|1071.6|1072.4|1071.8|1072.6|1072.2|1072.2|1071.4|0
1631188040000|2021-09-09 11:47:20|1072.2|1071.6|1073.6|1073|1074.6|1074.2|1072.2|1071.6|0
1631188050000|2021-09-09 11:47:30|1073.8|1073.6|1073.4|1073|1074.4|1074.2|1073.2|1073|0
1631188060000|2021-09-09 11:47:40|1073.2|1072.8|1074|1073.4|1074|1073.4|1072.6|1072|0
1631188070000|2021-09-09 11:47:50|1074.2|1073.6|1075.2|1074.6|1075.2|1074.8|1074|1073.6|0
1631188080000|2021-09-09 11:48:00|1075|1074.4|1075.4|1075|1075.8|1075.4|1074.8|1074.4|0
1631188090000|2021-09-09 11:48:10|1075.2|1074.8|1074.6|1074|1075.2|1074.8|1074.6|1074|0
1631188100000|2021-09-09 11:48:20|1074.4|1073.8|1073.4|1073|1074.4|1073.8|1073.4|1072.8|0
1631188110000|2021-09-09 11:48:30|1073.6|1073.2|1073.4|1072.8|1074|1073.6|1073.4|1072.8|0
1631188120000|2021-09-09 11:48:40|1073.2|1072.6|1073.4|1073|1073.4|1073|1073|1072.4|0
1631188130000|2021-09-09 11:48:50|1073.6|1072.8|1073.6|1073.2|1074|1073.4|1073.2|1072.6|0
1631188140000|2021-09-09 11:49:00|1074|1073.4|1074|1073.4|1074.2|1074|1073.6|1073.4|0
1631188150000|2021-09-09 11:49:10|1074.2|1073.6|1074.6|1074.2|1074.6|1074.4|1074.2|1073.6|0
1631188160000|2021-09-09 11:49:20|1074.8|1074.4|1075.6|1075.2|1075.8|1075.6|1074.8|1074.4|0
1631188170000|2021-09-09 11:49:30|1075.4|1075|1074.6|1074|1075.4|1075.2|1074.4|1073.8|0
1631188180000|2021-09-09 11:49:40|1074.4|1073.8|1074.6|1074|1074.6|1074.2|1074.2|1073.6|0
1631188190000|2021-09-09 11:49:50|1074.8|1074.2|1073|1072.4|1075|1074.4|1072.6|1072.2|0
1631188200000|2021-09-09 11:50:00|1072.8|1072.2|1074.4|1074|1074.4|1074|1072.8|1072.2|0
1631188210000|2021-09-09 11:50:10|1074.2|1073.8|1075.4|1074.8|1075.4|1074.8|1074.2|1073.6|0
1631188220000|2021-09-09 11:50:20|1075.2|1074.6|1075.2|1074.6|1075.4|1074.8|1075|1074.4|0
1631188230000|2021-09-09 11:50:30|1075|1074.8|1075.4|1074.8|1075.4|1075|1074.8|1074.6|0
1631188240000|2021-09-09 11:50:40|1075.2|1075|1075.2|1074.6|1075.4|1075|1075|1074.6|0
1631188250000|2021-09-09 11:50:50|1075|1074.4|1075.8|1075.2|1076|1075.4|1074.8|1074.4|0
1631188260000|2021-09-09 11:51:00|1075.6|1075|1075.2|1074.6|1075.8|1075.2|1075|1074.4|0
1631188270000|2021-09-09 11:51:10|1075|1074.4|1075.2|1074.4|1075.4|1074.8|1074.8|1074.2|0
1631188280000|2021-09-09 11:51:20|1075.4|1074.6|1074.8|1074.2|1075.4|1074.8|1074.8|1074.2|0
1631188290000|2021-09-09 11:51:30|1074.6|1074.4|1074.8|1074.2|1074.8|1074.4|1074.4|1074|0
1631188300000|2021-09-09 11:51:40|1074.6|1074.4|1074.4|1074|1074.6|1074.4|1074.2|1073.8|0
1631188310000|2021-09-09 11:51:50|1074.2|1073.8|1074.2|1073.6|1074.4|1073.8|1074.2|1073.4|0
1631188320000|2021-09-09 11:52:00|1074.4|1073.8|1073.6|1073|1074.6|1074|1073.6|1073|0
1631188330000|2021-09-09 11:52:10|1073.8|1073.2|1074|1073.6|1074.2|1073.6|1073.6|1073.2|0
1631188340000|2021-09-09 11:52:20|1074.2|1073.4|1074.6|1073.8|1074.6|1073.8|1074.2|1073.4|0
1631188350000|2021-09-09 11:52:30|1074.4|1074|1074.6|1074|1074.6|1074.2|1074.4|1074|0
1631188360000|2021-09-09 11:52:40|1074.4|1073.8|1074.6|1074|1074.6|1074|1074|1073.4|0
1631188370000|2021-09-09 11:52:50|1074.4|1073.8|1074.2|1073.6|1074.6|1074.2|1074.2|1073.6|0
1631188380000|2021-09-09 11:53:00|1074.4|1073.8|1073.6|1073|1074.6|1074|1073.6|1073|0
1631188390000|2021-09-09 11:53:10|1073.4|1072.8|1073.6|1073|1073.8|1073.2|1073.4|1072.8|0
1631188400000|2021-09-09 11:53:20|1073.4|1072.8|1073.6|1073.2|1073.8|1073.2|1073.4|1072.8|0
1631188410000|2021-09-09 11:53:30|1073.8|1073|1074.4|1073.8|1074.6|1074|1073.4|1073|0
1631188420000|2021-09-09 11:53:40|1074.6|1074|1074.6|1074|1074.6|1074.2|1074.4|1073.8|0
1631188430000|2021-09-09 11:53:50|1074.4|1073.8|1074.4|1073.8|1074.6|1074|1074.4|1073.8|0
1631188440000|2021-09-09 11:54:00|1074.6|1074|1074.6|1074|1074.8|1074.4|1074.6|1074|0
1631188450000|2021-09-09 11:54:10|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.2|1073.8|0
1631188460000|2021-09-09 11:54:20|1074.4|1073.8|1074.4|1074|1074.4|1074.2|1074.2|1073.8|0
1631188470000|2021-09-09 11:54:30||1074.2||1074||1074.2||1074|0
1631188480000|2021-09-09 11:54:40|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.6|1074|0
1631188490000|2021-09-09 11:54:50|1074.8|1074.4|1075.6|1075.2|1075.8|1075.4|1074.8|1074.4|0
1631188500000|2021-09-09 11:55:00|1075.4|1075|1075.6|1075.2|1075.8|1075.2|1075|1074.6|0
1631188510000|2021-09-09 11:55:10|1075.4|1075|1075.6|1075.2|1075.8|1075.4|1075.2|1074.6|0
1631188520000|2021-09-09 11:55:20|1075.4|1074.8|1074.6|1074.2|1075.4|1074.8|1074.2|1073.6|0
1631188530000|2021-09-09 11:55:30|1074.4|1074.4|1074.2|1073.8|1074.6|1074.4|1074|1073.6|0
1631188540000|2021-09-09 11:55:40|1074|1073.6|1074.4|1074|1074.4|1074|1074|1073.6|0
1631188550000|2021-09-09 11:55:50|1074.2|1073.8|1075|1074.4|1075.2|1074.4|1074|1073.8|0
1631188560000|2021-09-09 11:56:00|1074.8|1074.2|1074.4|1074|1075|1074.4|1074.2|1073.8|0
1631188570000|2021-09-09 11:56:10|1074.2|1073.8|1074.4|1073.8|1074.4|1074|1074|1073.6|0
1631188580000|2021-09-09 11:56:20|1074.6|1074|1074.4|1073.8|1074.6|1074|1074.2|1073.8|0
1631188590000|2021-09-09 11:56:30|1074.6|1074|1074.6|1074|1074.6|1074|1074.4|1074|0
1631188600000|2021-09-09 11:56:40|1074.4|1073.8|1075|1074.4|1075|1074.4|1074.2|1073.8|0
1631188620000|2021-09-09 11:57:00|1074.8|1074.2|1075|1074.6|1075|1074.6|1074.6|1074.2|0
1631188630000|2021-09-09 11:57:10|1074.8|1074.4|1074.2|1073.8|1075|1074.4|1074.2|1073.8|0
1631188640000|2021-09-09 11:57:20|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.2|1073.8|0
1631188650000|2021-09-09 11:57:30|1074.8|1074.4|1074.6|1074.4|1074.8|1074.6|1074.6|1074.2|0
1631188660000|2021-09-09 11:57:40|1074.8|1074.2|1074.6|1074.2|1074.8|1074.2|1074.4|1074|0
1631188670000|2021-09-09 11:57:50|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.4|1074|0
1631188680000|2021-09-09 11:58:00|1074.6||1074.6||1074.8||1074.6||0
1631188690000|2021-09-09 11:58:10|1074.8|1074|1074.6|1074.2|1074.8|1074.2|1074.2|1073.8|0
1631188700000|2021-09-09 11:58:20||1074||1074.2||1074.2||1074|0
1631188710000|2021-09-09 11:58:30|1074.8|1074.4|1075.4|1075|1075.4|1075.2|1074.8|1074.2|0
1631188720000|2021-09-09 11:58:40|1075.2|1074.8|1074.8|1074.4|1075.4|1075|1074.6|1074.2|0
1631188730000|2021-09-09 11:58:50|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|0
1631188740000|2021-09-09 11:59:00|1074.8|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1074|0
1631188750000|2021-09-09 11:59:10|1074.6|1074.4|1074.2|1073.8|1074.8|1074.4|1074.2|1073.8|0
1631188760000|2021-09-09 11:59:20|1074.4|1074|1075|1074.6|1075.2|1074.8|1074.2|1073.8|0
1631188770000|2021-09-09 11:59:30|1075.2|1075|1076|1075.6|1076|1075.6|1075.2|1075|0
1631188780000|2021-09-09 11:59:40|1075.8|1075.4|1075.8|1075.4|1076|1075.4|1075.8|1075.4|0
1631188790000|2021-09-09 11:59:50|1076|1075.6|1076.6|1076.2|1076.6|1076.2|1075.8|1075.6|0
1631188800000|2021-09-09 12:00:00|1076.8|1076.4|1076.2|1076|1077|1076.4|1076.2|1076|0
1631188810000|2021-09-09 12:00:10|1076|1075.8|1076|1075.6|1076.2|1076|1075.6|1075.4|0
1631188820000|2021-09-09 12:00:20|1076.2|1075.8|1076|1075.6|1076.2|1076|1076|1075.6|0
1631188830000|2021-09-09 12:00:30|1076.2|1075.4|1076.2|1075.8|1076.2|1076|1076|1075.4|0
1631188840000|2021-09-09 12:00:40|1076|1076|1076|1075.6|1076.2|1076|1075.8|1075.6|0
1631188850000|2021-09-09 12:00:50|1076.2|1075.8|1076.2|1075.8|1076.2|1076|1076|1075.8|0
1631188860000|2021-09-09 12:01:00|1076.4|1076|1076.4|1076|1076.8|1076.4|1076.4|1076|0
1631188870000|2021-09-09 12:01:10|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.6|0
1631188880000|2021-09-09 12:01:20|1076.4|1076|1076.4|1075.8|1076.4|1076|1076.2|1075.6|0
1631188890000|2021-09-09 12:01:30|1076.2|1076|1076.6|1076.2|1076.8|1076.2|1076.2|1075.8|0
1631188900000|2021-09-09 12:01:40|1076.8|1076.4|1076.8|1076.2|1077|1076.8|1076.8|1076.2|0
1631188910000|2021-09-09 12:01:50|1076.6|1076|1076.2|1075.6|1076.6|1076.2|1076.2|1075.6|0
1631188920000|2021-09-09 12:02:00|1076|1075.8|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|0
1631188930000|2021-09-09 12:02:10|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1631188940000|2021-09-09 12:02:20|1075.6|1075.2|1075.4|1075|1075.8|1075.4|1075.4|1074.8|0
1631188950000|2021-09-09 12:02:30|1075.8|1075.2|1075.8|1075.4|1076|1075.6|1075.6|1075.2|0
1631188960000|2021-09-09 12:02:40|1076||1075.8||1076||1075.8||0
1631188970000|2021-09-09 12:02:50|1075.6|1075.2|1075.4|1075|1075.8|1075.2|1075.4|1075|0
1631188980000|2021-09-09 12:03:00|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075|0
1631188990000|2021-09-09 12:03:10|1075.4|1075|1075.4|1075|1075.6|1075.2|1075.4|1075|0
1631189000000|2021-09-09 12:03:20|1075.6|1075.2|1076|1075.4|1076|1075.4|1075.4|1075.2|0
1631189010000|2021-09-09 12:03:30|1076.2|1075.6|1075.8|1075.4|1076.4|1076|1075.8|1075.4|0
1631189020000|2021-09-09 12:03:40|1076|1075.2|1076|1075.4|1076.2|1075.8|1075.8|1075.2|0
1631189030000|2021-09-09 12:03:50|1076.2|1075.6|1076.4|1076.2|1076.4|1076.2|1076.2|1075.6|0
1631189040000|2021-09-09 12:04:00|1076.2|1076|1076.2|1075.8|1076.4|1076.2|1076.2|1075.8|0
1631189050000|2021-09-09 12:04:10|1076|1075.6|1076.2|1075.6|1076.2|1075.8|1076|1075.6|0
1631189060000|2021-09-09 12:04:20|1076|1075.4|1076.2|1075.8|1076.2|1075.8|1076|1075.4|0
1631189070000|2021-09-09 12:04:30|1076|1075.6|1076.8|1076.4|1076.8|1076.6|1076|1075.6|0
1631189080000|2021-09-09 12:04:40||1076.2||1076.2||1076.4||1076.2|0
1631189090000|2021-09-09 12:04:50|1076.6|1076.4|1076.4|1076|1076.8|1076.4|1076.2|1075.8|0
1631189100000|2021-09-09 12:05:00|1076.6|1076.2|1076.8|1076.4|1076.8|1076.6|1076.4|1076|0
1631189110000|2021-09-09 12:05:10|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1631189130000|2021-09-09 12:05:30||1076.6||1076.4||1076.6||1076.4|0
1631189140000|2021-09-09 12:05:40|1076.6|1076.6|1076.6|1076.2|1076.6|1076.6|1076.6|1076.2|0
1631189150000|2021-09-09 12:05:50|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.8|1076.4|0
1631189160000|2021-09-09 12:06:00|1077|1076.6|1077|1076.8|1077|1076.8|1076.8|1076.4|0
1631189170000|2021-09-09 12:06:10||1076.6||1076.8||1076.8||1076.6|0
1631189180000|2021-09-09 12:06:20|1076.8|1076.6|1076.6|1076.2|1077|1076.6|1076.6|1076.2|0
1631189190000|2021-09-09 12:06:30|1076.8|1076|1076.8|1076.4|1076.8|1076.4|1076.8|1076|0
1631189200000|2021-09-09 12:06:40|1076.6|1076.2|1077|1076.6|1077|1076.8|1076.6|1076.2|0
1631189210000|2021-09-09 12:06:50|1076.8|1076.2|1076.6|1076.2|1076.8|1076.6|1076.6|1076|0
1631189220000|2021-09-09 12:07:00|1076.8|1076.4|1077|1076.6|1077|1076.8|1076.8|1076.2|0
1631189230000|2021-09-09 12:07:10|1077.2|1076.4|1077.4|1076.8|1077.6|1077.2|1077.2|1076.4|0
1631189240000|2021-09-09 12:07:20|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.2|1076.8|0
1631189250000|2021-09-09 12:07:30|1077.4|1077|1077.2|1076.6|1077.4|1077|1077|1076.6|0
1631189260000|2021-09-09 12:07:40|1077.4|1076.8|1077.2|1076.8|1077.6|1077|1077|1076.6|0
1631189270000|2021-09-09 12:07:50|1077|1076.6|1077.2|1076.8|1077.2|1077|1077|1076.4|0
1631189280000|2021-09-09 12:08:00|1077|1076.6|1077|1076.4|1077.2|1076.6|1076.8|1076.4|0
1631189290000|2021-09-09 12:08:10|1077.2|1076.6|1077.4|1077|1077.4|1077|1077.2|1076.6|0
1631189300000|2021-09-09 12:08:20|1077.2|1076.8|1077.4|1077|1077.4|1077|1077|1076.6|0
1631189310000|2021-09-09 12:08:30|1077.6|1076.8|1077.6|1077.2|1077.8|1077.4|1077.6|1076.8|0
1631189320000|2021-09-09 12:08:40|1077.4|1077|1077.2|1076.8|1077.6|1077.2|1077.2|1076.8|0
1631189330000|2021-09-09 12:08:50||1077||1076.8||1077||1076.8|0
1631189340000|2021-09-09 12:09:00|1077.4|1077|1077.2|1076.8|1077.6|1077.2|1077.2|1076.8|0
1631189350000|2021-09-09 12:09:10|1077.6|1077|1078|1077.6|1078|1077.8|1077.6|1077|0
1631189360000|2021-09-09 12:09:20|1077.8||1078||1078||1077.8||0
1631189370000|2021-09-09 12:09:30|1077.8|1077.4|1077.6|1077.4|1078|1077.6|1077.6|1077.2|0
1631189380000|2021-09-09 12:09:40|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.6|1077.4|0
1631189390000|2021-09-09 12:09:50|1078.2|1077.8|1078.6|1078.2|1078.8|1078.4|1078.2|1077.8|0
1631189400000|2021-09-09 12:10:00|1078.4|1078|1078.2|1077.8|1078.6|1078.2|1077.8|1077.4|0
1631189410000|2021-09-09 12:10:10|1078.4|1078|1078.4|1078|1078.6|1078.2|1078|1077.6|0
1631189420000|2021-09-09 12:10:20|1078.2|1077.8|1078.6|1078.2|1078.8|1078.4|1078.2|1077.8|0
1631189430000|2021-09-09 12:10:30|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|0
1631189440000|2021-09-09 12:10:40|1078.4|1078|1078.8|1078.4|1079|1078.6|1078.2|1077.8|0
1631189450000|2021-09-09 12:10:50|1078.6|1078.6|1078.8|1078.2|1078.8|1078.6|1078.2|1078|0
1631189460000|2021-09-09 12:11:00|1078.6|1078.4|1078.8|1078.2|1079|1078.6|1078.6|1078.2|0
1631189470000|2021-09-09 12:11:10|1079|1078.4|1079.6|1079|1079.6|1079|1079|1078.4|0
1631189480000|2021-09-09 12:11:20|1079.8|1079.2|1079.6|1079.2|1080|1079.6|1079.6|1079.2|0
1631189490000|2021-09-09 12:11:30|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.2|0
1631189500000|2021-09-09 12:11:40|1080.4|1079.6|1080.2|1079.8|1080.4|1080|1080.2|1079.6|0
1631189510000|2021-09-09 12:11:50|1080|1079.6|1079.8|1079.4|1080.4|1079.8|1079.8|1079.4|0
1631189520000|2021-09-09 12:12:00|1080|1079.6|1079.8|1079.4|1080.2|1080|1079.6|1079.2|0
1631189530000|2021-09-09 12:12:10|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1631189540000|2021-09-09 12:12:20|1079.4|1079|1079.2|1078.8|1079.6|1079|1079.2|1078.8|0
1631189550000|2021-09-09 12:12:30|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|0
1631189560000|2021-09-09 12:12:40||1079||1079.2||1079.4||1079|0
1631189570000|2021-09-09 12:12:50|1079.8|1079.4|1080|1079.4|1080|1079.4|1079.8|1079.4|0
1631189580000|2021-09-09 12:13:00|1079.8|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1631189590000|2021-09-09 12:13:10|1080||1080||1080||1079.8||0
1631189600000|2021-09-09 12:13:20||1079.6||1079.4||1079.6||1079.4|0
1631189610000|2021-09-09 12:13:30|1080.2|1079.6|1080.2|1079.6|1080.4|1080|1080|1079.6|0
1631189620000|2021-09-09 12:13:40|1080|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|0
1631189630000|2021-09-09 12:13:50|1080|1079.8|1080|1079.8|1080|1079.8|1080|1079.6|0
1631189640000|2021-09-09 12:14:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.8|1080|1079.6|0
1631189650000|2021-09-09 12:14:10|1080|1079.8|1079.6|1079.2|1080.2|1079.8|1079.6|1079.2|0
1631189660000|2021-09-09 12:14:20|1079.4|1079|1079|1078.8|1079.6|1079|1079|1078.8|0
1631189670000|2021-09-09 12:14:30|1078.8|1078.6|1079|1078.6|1079.4|1078.8|1078.8|1078.4|0
1631189680000|2021-09-09 12:14:40|1078.8|1078.8|1078.8|1078.6|1079|1078.8|1078.8|1078.6|0
1631189690000|2021-09-09 12:14:50|1079|1078.4|1078.4|1078|1079|1078.6|1078.4|1078|0
1631189700000|2021-09-09 12:15:00|1078.6|1078.2|1078.6|1078|1078.6|1078.2|1078.2|1078|0
1631189710000|2021-09-09 12:15:10|1078.8|1078.2|1078.4|1078|1079|1078.4|1078.4|1078|0
1631189720000|2021-09-09 12:15:20|1078.6|1078.2|1078.6|1078|1079|1078.4|1078.4|1078|0
1631189730000|2021-09-09 12:15:30|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1077.8|0
1631189740000|2021-09-09 12:15:40|1078.2||1078.2||1078.4||1078.2||0
1631189750000|2021-09-09 12:15:50|1078|1077.8|1078|1077.8|1078.2|1077.8|1078|1077.6|0
1631189760000|2021-09-09 12:16:00|1078.2|1077.6|1078|1077.4|1078.4|1077.8|1078|1077.4|0
1631189770000|2021-09-09 12:16:10|1078.2|1077.6|1078.2|1077.6|1078.2|1077.8|1078|1077.6|0
1631189780000|2021-09-09 12:16:20|1078|1077.4|1077.8|1077.2|1078|1077.4|1077.4|1077|0
1631189790000|2021-09-09 12:16:30|1077.6|1077.4|1078|1077.4|1078|1077.6|1077.6|1077.4|0
1631189800000|2021-09-09 12:16:40|1077.8|1076.8|1077.4|1077|1077.8|1077|1077|1076.8|0
1631189810000|2021-09-09 12:16:50|1077.2|1076.8|1077|1076.6|1077.2|1077|1076.8|1076.4|0
1631189820000|2021-09-09 12:17:00|1077.2|1076.4|1076.8|1076.6|1077.2|1076.6|1076.8|1076.4|0
1631189830000|2021-09-09 12:17:10|1077|1076.4|1077.2|1077|1077.4|1077|1077|1076.4|0
1631189840000|2021-09-09 12:17:20|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|1077.2|1077.2|0
1631189850000|2021-09-09 12:17:30|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.6|1077|0
1631189860000|2021-09-09 12:17:40|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1077|0
1631189880000|2021-09-09 12:18:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|0
1631189890000|2021-09-09 12:18:10|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.4|1077|0
1631189900000|2021-09-09 12:18:20|1077.6|1077|1078|1077.6|1078|1077.6|1077.4|1077|0
1631189910000|2021-09-09 12:18:30|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1631189920000|2021-09-09 12:18:40|1078.4||1078||1078.4||1078||0
1631189930000|2021-09-09 12:18:50|1078.2||1078.2||1078.4||1078||0
1631189940000|2021-09-09 12:19:00|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1631189950000|2021-09-09 12:19:10|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1631189960000|2021-09-09 12:19:20|1078.4|1078|1078.2|1077.6|1078.4|1078|1078.2|1077.6|0
1631189970000|2021-09-09 12:19:30|1078.4|1077.8|1078.4|1078|1078.6|1078.2|1078.2|1077.8|0
1631189980000|2021-09-09 12:19:40||1077.8||1078||1078||1077.8|0
1631189990000|2021-09-09 12:19:50|1078.2||1078.4||1078.4||1078.2||0
1631190000000|2021-09-09 12:20:00|1078.6|1078.2|1079|1078.6|1079|1078.6|1078.6|1078.2|0
1631190010000|2021-09-09 12:20:10|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1631190020000|2021-09-09 12:20:20|1078.8|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|0
1631190030000|2021-09-09 12:20:30|1078.8|1078.4|1078.6|1078.4|1078.8|1078.4|1078.6|1078.2|0
1631190050000|2021-09-09 12:20:50|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.6|0
1631190060000|2021-09-09 12:21:00|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1631190070000|2021-09-09 12:21:10|1078.4|1078|1078.2|1077.6|1078.4|1078|1077.8|1077.4|0
1631190080000|2021-09-09 12:21:20|1078|1077.8|1078.2|1077.6|1078.2|1077.8|1078|1077.6|0
1631190090000|2021-09-09 12:21:30|1078.4|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1631190100000|2021-09-09 12:21:40|1078.4|1078|1078.2|1077.8|1078.4|1078|1078|1077.8|0
1631190110000|2021-09-09 12:21:50|1078.4|1078|1077.8|1077.2|1078.4|1078|1077.4|1077|0
1631190120000|2021-09-09 12:22:00|1077.6|1077.4|1077.8|1077.2|1077.8|1077.4|1077.4|1077.2|0
1631190130000|2021-09-09 12:22:10|1077.6|1077.4|1077.8|1077.2|1078|1077.6|1077.6|1077.2|0
1631190140000|2021-09-09 12:22:20|1077.6|1077.4|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|0
1631190150000|2021-09-09 12:22:30|1077.6|1077.4|1077.4|1076.8|1077.6|1077.4|1077|1076.6|0
1631190160000|2021-09-09 12:22:40|1077.6|1077|1077.8|1077.2|1077.8|1077.2|1077.2|1076.8|0
1631190170000|2021-09-09 12:22:50|1077.6|1077|1077.4|1077|1077.8|1077|1077.2|1077|0
1631190190000|2021-09-09 12:23:10|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.4|1077.2|0
1631190200000|2021-09-09 12:23:20|1077.6|1077|1077.4|1077.2|1077.6|1077.2|1077.4|1077|0
1631190210000|2021-09-09 12:23:30||1077||1077||1077||1077|0
1631190220000|2021-09-09 12:23:40|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.4|0
1631190230000|2021-09-09 12:23:50|1077.2|1076.4|1076.8|1076.2|1077.2|1076.4|1076.6|1076.2|0
1631190240000|2021-09-09 12:24:00|1076.6|1076.4|1076.6|1076.4|1077.2|1076.8|1076.6|1076.4|0
1631190250000|2021-09-09 12:24:10|1076.8|1076.2|1076.6|1076|1076.8|1076.2|1076.6|1076|0
1631190260000|2021-09-09 12:24:20|1076.4|1076.2|1076.2|1075.8|1076.6|1076.2|1076.2|1075.8|0
1631190270000|2021-09-09 12:24:30|1076.4|1075.6|1076.2|1075.8|1076.4|1075.8|1076|1075.6|0
1631190280000|2021-09-09 12:24:40|1076|1075.6|1076|1075.4|1076.2|1075.8|1076|1075.4|0
1631190300000|2021-09-09 12:25:00|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076|1075.4|0
1631190310000|2021-09-09 12:25:10|1076|1075.4|1075.8|1075.4|1076|1075.6|1075.4|1075.2|0
1631190320000|2021-09-09 12:25:20|1076|1075.6|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|0
1631190340000|2021-09-09 12:25:40|1076|1075.6|1076.2|1075.8|1076.2|1076|1076|1075.6|0
1631190350000|2021-09-09 12:25:50|1076|1075.6|1075.4|1075|1076|1075.6|1075.4|1075|0
1631190360000|2021-09-09 12:26:00|1075.2|1074.8|1075.4|1075|1075.4|1075.2|1075.2|1074.8|0
1631190370000|2021-09-09 12:26:10|1075.2|1074.8|1075.2|1075|1075.4|1075|1075.2|1074.8|0
1631190380000|2021-09-09 12:26:20|1075.6|1075.2|1075.6|1075|1075.8|1075.4|1075.4|1074.8|0
1631190390000|2021-09-09 12:26:30|1075.4|1075.2|1074.8|1074.4|1075.4|1075.2|1074.6|1074.2|0
1631190400000|2021-09-09 12:26:40|1074.6|1074|1074.6|1074.4|1074.8|1074.4|1074.2|1073.8|0
1631190410000|2021-09-09 12:26:50|1074.8|1074.2|1074.4|1074|1075|1074.4|1074.4|1074|0
1631190420000|2021-09-09 12:27:00|1074.2|1073.8|1074.4|1074|1074.4|1074|1074|1073.6|0
1631190440000|2021-09-09 12:27:20|1074|1073.8|1074.6|1074|1074.8|1074.4|1074|1073.8|0
1631190460000|2021-09-09 12:27:40|1074.8|1074.2|1074.8|1074.4|1075|1074.6|1074.6|1074.2|0
1631190470000|2021-09-09 12:27:50|1075|1074.6|1075|1074.4|1075.2|1074.6|1074.8|1074.4|0
1631190480000|2021-09-09 12:28:00|1075.2|1074.6|1075.2|1074.8|1075.2|1074.8|1075.2|1074.6|0
1631190490000|2021-09-09 12:28:10|1075.4||1075.2||1075.4||1075.2||0
1631190500000|2021-09-09 12:28:20|1075||1075.2||1075.4||1075||0
1631190510000|2021-09-09 12:28:30|1074.8|1074.6|1075.2|1074.8|1075.2|1074.8|1074.8|1074.4|0
1631190520000|2021-09-09 12:28:40|1075||1075||1075||1075||0
1631190530000|2021-09-09 12:28:50|1075.2||1075.2||1075.2||1075.2||0
1631190540000|2021-09-09 12:29:00|1075||1075.2||1075.2||1075||0
1631190550000|2021-09-09 12:29:10|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1631190570000|2021-09-09 12:29:30|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1631190580000|2021-09-09 12:29:40|1074.6|1074.2|1074.6|1074.4|1074.6|1074.4|1074.6|1074.2|0
1631190590000|2021-09-09 12:29:50|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074.8|1074.2|0
1631190600000|2021-09-09 12:30:00|1075|1074.2|1075.6|1075|1075.8|1075.2|1075|1074.2|0
1631190610000|2021-09-09 12:30:10|1075.8|1075.2|1075.8|1075.4|1076|1075.4|1075.8|1075|0
1631190620000|2021-09-09 12:30:20|1076|1075.2|1076|1075.6|1076|1075.6|1076|1075.2|0
1631190630000|2021-09-09 12:30:30|1076.8|1075.8|1077.2|1076.8|1077.2|1076.8|1076.4|1075.8|0
1631190640000|2021-09-09 12:30:40|1077.4|1077|1077.2|1076.6|1077.4|1077|1077|1076.6|0
1631190650000|2021-09-09 12:30:50|1077.4|1076.8|1077.6|1077|1077.8|1077.4|1077.4|1076.8|0
1631190660000|2021-09-09 12:31:00|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.4|1077|0
1631190670000|2021-09-09 12:31:10|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.6|0
1631190680000|2021-09-09 12:31:20|1077||1077||1077||1077||0
1631190690000|2021-09-09 12:31:30|1076.8|1076.6|1076.6|1076|1076.8|1076.6|1076.2|1075.8|0
1631190700000|2021-09-09 12:31:40|1076.4|1075.8|1076.4|1076|1076.4|1076.2|1076.2|1075.8|0
1631190710000|2021-09-09 12:31:50|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1075.8|0
1631190720000|2021-09-09 12:32:00|1076.6|1076.2|1077|1076.6|1077|1076.6|1076.6|1076|0
1631190730000|2021-09-09 12:32:10|1077.2|1076.8|1076.8|1076.6|1077.2|1077|1076.8|1076.4|0
1631190740000|2021-09-09 12:32:20|1077|1076.8|1076.8|1076.4|1077|1076.8|1076.8|1076.4|0
1631190750000|2021-09-09 12:32:30|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1631190760000|2021-09-09 12:32:40|1076.8|1076.4|1077.4|1077|1077.4|1077|1076.8|1076.4|0
1631190770000|2021-09-09 12:32:50|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1631190780000|2021-09-09 12:33:00|1077.4|1077|1077.2|1077|1077.4|1077|1077.2|1077|0
1631190790000|2021-09-09 12:33:10|1077.4|1077.2|1078.4|1077.8|1078.4|1077.8|1077.2|1077.2|0
1631190800000|2021-09-09 12:33:20|1078.2|1078|1078|1077.6|1078.2|1078|1078|1077.6|0
1631190810000|2021-09-09 12:33:30|1078.2|1077.8|1078.4|1077.8|1078.4|1078|1078.2|1077.8|0
1631190820000|2021-09-09 12:33:40|1078.2|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1631190830000|2021-09-09 12:33:50|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1631190840000|2021-09-09 12:34:00|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|0
1631190880000|2021-09-09 12:34:40|1077.8|1077.4|1077|1076.6|1077.8|1077.4|1077|1076.6|0
1631190900000|2021-09-09 12:35:00|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|0
1631190910000|2021-09-09 12:35:10|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1631190920000|2021-09-09 12:35:20|1076.6|1076.6|1076.8|1076.4|1077.2|1076.6|1076.6|1076.4|0
1631190930000|2021-09-09 12:35:30|1077|1076.6|1077.4|1076.8|1077.4|1077|1076.8|1076.4|0
1631190940000|2021-09-09 12:35:40|1077.2||1077.2||1077.4||1077.2||0
1631190950000|2021-09-09 12:35:50|1077|1076.6|1076.4|1076|1077|1076.6|1076.4|1076|0
1631190960000|2021-09-09 12:36:00|1076.2|1075.8|1076.8|1076.2|1076.8|1076.4|1076.2|1075.8|0
1631190970000|2021-09-09 12:36:10|1076.6|1076.4|1076.8|1076.2|1076.8|1076.4|1076.4|1076|0
1631190980000|2021-09-09 12:36:20|1076.6|1076|1076.2|1075.8|1076.6|1076.2|1076.2|1075.8|0
1631190990000|2021-09-09 12:36:30||1076||1076||1076||1076|0
1631191000000|2021-09-09 12:36:40|1076|1075.8|1076.2|1075.8|1076.2|1076|1076|1075.6|0
1631191010000|2021-09-09 12:36:50|1076|1075.6|1076.2|1075.8|1076.2|1076|1076|1075.6|0
1631191020000|2021-09-09 12:37:00|1076.4|1076|1076.6|1076.2|1076.8|1076.4|1076.4|1076|0
1631191030000|2021-09-09 12:37:10|1076.4|1076|1076.4|1076|1076.8|1076|1076.2|1075.8|0
1631191040000|2021-09-09 12:37:20|1076.6|1075.8|1076.4|1075.8|1076.6|1076.2|1076.4|1075.8|0
1631191050000|2021-09-09 12:37:30|1076.2||1076||1076.2||1076||0
1631191060000|2021-09-09 12:37:40|1076.2|1076|1076.4|1075.8|1076.4|1076|1076|1075.8|0
1631191070000|2021-09-09 12:37:50|1076.6|1076|1076.6|1076.4|1076.8|1076.4|1076.4|1076|0
1631191080000|2021-09-09 12:38:00|1076.8|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.4|0
1631191090000|2021-09-09 12:38:10|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1631191100000|2021-09-09 12:38:20|1077.2|1076.4|1077.4|1077|1077.6|1077.2|1077.2|1076.4|0
1631191110000|2021-09-09 12:38:30|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1631191120000|2021-09-09 12:38:40|1077.2|1076.8|1076.8|1076.4|1077.2|1076.8|1076.8|1076.4|0
1631191130000|2021-09-09 12:38:50||1076.6||1076.4||1076.6||1076.4|0
1631191140000|2021-09-09 12:39:00|1077|1076.6|1077.2|1076.8|1077.2|1077|1076.8|1076.4|0
1631191150000|2021-09-09 12:39:10|1077|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1631191160000|2021-09-09 12:39:20|1076.8|1076.4|1076.6|1076.4|1076.8|1076.4|1076.6|1076.4|0
1631191170000|2021-09-09 12:39:30|1076.8|1076.2|1076.6|1076.2|1076.8|1076.2|1076.6|1076.2|0
1631191190000|2021-09-09 12:39:50|1076.8|1076.4|1077|1076.4|1077|1076.6|1076.8|1076.2|0
1631191200000|2021-09-09 12:40:00|1077.2|1076.6|1077.2|1076.8|1077.4|1076.8|1077.2|1076.6|0
1631191210000|2021-09-09 12:40:10|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1631191220000|2021-09-09 12:40:20|1076.8||1077||1077||1076.8||0
1631191230000|2021-09-09 12:40:30|1076.8|1076.8|1076.8|1076.6|1077|1076.8|1076.8|1076.6|0
1631191240000|2021-09-09 12:40:40|1077|1076.8|1076.8|1076.6|1077.2|1076.8|1076.8|1076.6|0
1631191250000|2021-09-09 12:40:50|1077|1076.8|1077.2|1076.6|1077.2|1076.8|1077|1076.6|0
1631191260000|2021-09-09 12:41:00|1077|1076.8|1077|1076.6|1077|1077|1076.8|1076.6|0
1631191290000|2021-09-09 12:41:30|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.4|0
1631191300000|2021-09-09 12:41:40|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1631191310000|2021-09-09 12:41:50|1076.6|1076.2|1076.6|1076.4|1077|1076.6|1076.6|1076.2|0
1631191320000|2021-09-09 12:42:00|1076.8|1076.6|1076.8|1076.6|1077|1076.6|1076.6|1076.4|0
1631191330000|2021-09-09 12:42:10|1076.6|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1631191340000|2021-09-09 12:42:20|1076.8|1076.4|1076.8|1076.6|1077|1076.6|1076.8|1076.4|0
1631191350000|2021-09-09 12:42:30|1077||1077||1077||1077||0
1631191370000|2021-09-09 12:42:50|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1631191380000|2021-09-09 12:43:00|1076.6||1076.6||1076.6||1076.6||0
1631191390000|2021-09-09 12:43:10|1076.8|1076.6|1076.8|1076.4|1076.8|1076.6|1076.8|1076.4|0
1631191400000|2021-09-09 12:43:20|1076.6||1076.8||1076.8||1076.6||0
1631191410000|2021-09-09 12:43:30||1076.6||1076.4||1076.6||1076.4|0
1631191420000|2021-09-09 12:43:40|1076.6|1076.2|1076.6|1076.2|1076.6|1076.4|1076.2|1076|0
1631191430000|2021-09-09 12:43:50|1076.8|1076.4|1076.2|1075.8|1076.8|1076.4|1076.2|1075.8|0
1631191440000|2021-09-09 12:44:00|1076.4|1076.2|1076.4|1076|1076.8|1076.4|1076|1075.8|0
1631191450000|2021-09-09 12:44:10|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1075.8|1075.6|0
1631191470000|2021-09-09 12:44:30|1075.8|1075.8|1075.8|1075.6|1076|1075.8|1075.8|1075.6|0
1631191480000|2021-09-09 12:44:40|1075.6|1075.4|1075.4|1074.8|1075.6|1075.4|1074.8|1074.6|0
1631191490000|2021-09-09 12:44:50|1075.2|1075|1075.2|1075|1075.6|1075.2|1075.2|1075|0
1631191500000|2021-09-09 12:45:00|1075.4|1074.8|1075|1074.6|1075.4|1074.8|1074.8|1074.4|0
1631191510000|2021-09-09 12:45:10|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1074.8|1074.6|0
1631191520000|2021-09-09 12:45:20|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.6|0
1631191530000|2021-09-09 12:45:30|1075.4|1075|1075|1074.6|1075.6|1075.2|1075|1074.6|0
1631191540000|2021-09-09 12:45:40|1075.2|1074.8|1075.4|1075|1075.6|1075.2|1075.2|1074.8|0
1631191550000|2021-09-09 12:45:50||1074.8||1074.8||1074.8||1074.8|0
1631191560000|2021-09-09 12:46:00|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|0
1631191570000|2021-09-09 12:46:10|1075.4|1075|1075.4|1075|1075.4|1075.2|1075.4|1075|0
1631191580000|2021-09-09 12:46:20|1075.2|1075.2|1075.2|1075|1075.6|1075.2|1075.2|1075|0
1631191590000|2021-09-09 12:46:30|1075.4||1075.4||1075.4||1075.4||0
1631191600000|2021-09-09 12:46:40|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.4|0
1631191610000|2021-09-09 12:46:50|1075.2|1074.4|1075|1074.6|1075.2|1074.8|1075|1074.4|0
1631191620000|2021-09-09 12:47:00|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1074.8|1074.4|0
1631191630000|2021-09-09 12:47:10|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|0
1631191640000|2021-09-09 12:47:20|1075.4|1075|1075.4|1075.2|1075.8|1075.4|1075.4|1075|0
1631191650000|2021-09-09 12:47:30|1075.6||1075.6||1075.6||1075.4||0
1631191660000|2021-09-09 12:47:40|1075.4|1075|1075.2|1074.8|1075.6|1075|1075.2|1074.8|0
1631191670000|2021-09-09 12:47:50|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1074.8|0
1631191680000|2021-09-09 12:48:00|1075.8|1075.4|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1631191690000|2021-09-09 12:48:10|1075.6|1075.2|1075.4|1075|1075.8|1075.6|1075.2|1075|0
1631191700000|2021-09-09 12:48:20|1075.2|1075.2|1075.8|1075.2|1075.8|1075.2|1075.2|1075|0
1631191710000|2021-09-09 12:48:30|1076|1075.4|1075.4|1075|1076|1075.4|1075.4|1075|0
1631191720000|2021-09-09 12:48:40|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.6|1075|0
1631191730000|2021-09-09 12:48:50|1075.4|1075.4|1075.6|1075.2|1075.6|1075.4|1075.4|1075.2|0
1631191740000|2021-09-09 12:49:00|1075.4|1075|1075.8|1075.2|1076|1075.6|1075.4|1075|0
1631191750000|2021-09-09 12:49:10|1076|1075.4|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1631191760000|2021-09-09 12:49:20|1076|1075.6|1076|1075.8|1076.2|1076|1075.8|1075.4|0
1631191770000|2021-09-09 12:49:30|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|0
1631191780000|2021-09-09 12:49:40|1076.6||1076.6||1076.6||1076.6||0
1631191790000|2021-09-09 12:49:50|1076.8|1076.2|1077.2|1076.8|1077.4|1077|1076.8|1076.2|0
1631191800000|2021-09-09 12:50:00|1077|1076.6|1077|1076.6|1077.2|1076.8|1076.8|1076.4|0
1631191810000|2021-09-09 12:50:10|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|0
1631191820000|2021-09-09 12:50:20|1076.8|1076.4|1076.2|1075.8|1076.8|1076.4|1076.2|1075.8|0
1631191830000|2021-09-09 12:50:30|1076.4|1076|1076.6|1076.4|1076.6|1076.4|1076.2|1075.8|0
1631191840000|2021-09-09 12:50:40|1076.8|1076.2|1077|1076.4|1077|1076.6|1076.6|1076.2|0
1631191850000|2021-09-09 12:50:50|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1631191860000|2021-09-09 12:51:00|1077|1076.6|1077.6|1077.2|1077.6|1077.2|1077|1076.4|0
1631191870000|2021-09-09 12:51:10|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.4|0
1631191880000|2021-09-09 12:51:20|1077.6|1077.2|1077.6|1077.2|1077.8|1077.2|1077.6|1077.2|0
1631191900000|2021-09-09 12:51:40|1077.4|1077|1076.8|1076.4|1077.4|1077|1076.8|1076.4|0
1631191910000|2021-09-09 12:51:50|1076.6||1076.6||1076.6||1076.6||0
1631191920000|2021-09-09 12:52:00|1076.8|1076.2|1076.2|1075.8|1076.8|1076.2|1076.2|1075.8|0
1631191930000|2021-09-09 12:52:10|1076.4|1076|1076.2|1075.8|1076.6|1076.2|1076.2|1075.8|0
1631191940000|2021-09-09 12:52:20|1076|1075.6|1076|1075.6|1076.2|1075.8|1075.8|1075.4|0
1631191950000|2021-09-09 12:52:30|1075.8|1075.4|1075.8|1075.4|1076|1075.6|1075.8|1075.4|0
1631191960000|2021-09-09 12:52:40|1075.6|1075.2|1075.8|1075.4|1076|1075.6|1075.4|1075|0
1631191980000|2021-09-09 12:53:00|1076|1075.6|1076.2|1075.8|1076.4|1076|1076|1075.6|0
1631191990000|2021-09-09 12:53:10|1076.4|1076|1077|1076.6|1077.2|1076.8|1076.4|1076|0
1631192000000|2021-09-09 12:53:20|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.6|1076.4|0
1631192010000|2021-09-09 12:53:30|1076.6||1076.6||1076.8||1076.6||0
1631192020000|2021-09-09 12:53:40|1076.8|1076.6|1077.2|1076.6|1077.2|1076.8|1076.4|1076|0
1631192030000|2021-09-09 12:53:50|1077|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.6|0
1631192040000|2021-09-09 12:54:00|1076.8|1076.8|1077.6|1077|1077.8|1077.2|1076.8|1076.8|0
1631192050000|2021-09-09 12:54:10|1077.4|1077.2|1077.4|1077|1077.8|1077.4|1077.4|1077|0
1631192060000|2021-09-09 12:54:20|1077.2|1076.8|1077|1076.6|1077.4|1077|1077|1076.6|0
1631192070000|2021-09-09 12:54:30|1077.2|1076.8|1076.6|1076.2|1077.2|1076.8|1076.6|1076|0
1631192080000|2021-09-09 12:54:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.2|1076|0
1631192090000|2021-09-09 12:54:50|1076.6|1076.2|1076.8|1076.2|1076.8|1076.6|1076.6|1076.2|0
1631192100000|2021-09-09 12:55:00|1076.6|1076.4|1077.2|1076.8|1077.2|1076.8|1076.6|1076.2|0
1631192110000|2021-09-09 12:55:10|1077|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|0
1631192120000|2021-09-09 12:55:20|1077.2|1076.8|1076.6|1076.2|1077.2|1076.8|1076.6|1076.2|0
1631192130000|2021-09-09 12:55:30|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|0
1631192140000|2021-09-09 12:55:40|1076.6|1076.4|1077|1076.4|1077|1076.6|1076.6|1076.4|0
1631192150000|2021-09-09 12:55:50|1076.8|1076.2|1076.6|1076.2|1076.8|1076.2|1076.4|1076|0
1631192160000|2021-09-09 12:56:00|1076.8|1076|1076.6|1076|1076.8|1076.2|1076.4|1076|0
1631192170000|2021-09-09 12:56:10|1076.4|1075.8|1076.4|1076|1076.4|1076|1076|1075.8|0
1631192180000|2021-09-09 12:56:20|1076.6|1076.2|1077|1076.4|1077|1076.6|1076.6|1076.2|0
1631192190000|2021-09-09 12:56:30|1076.8|1076.6|1076.6|1076.2|1076.8|1076.6|1076.6|1076|0
1631192200000|2021-09-09 12:56:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1631192210000|2021-09-09 12:56:50|1076.6|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.2|0
1631192220000|2021-09-09 12:57:00|1077|1076.2|1077|1076.4|1077|1076.6|1076.8|1076.2|0
1631192230000|2021-09-09 12:57:10|1076.8|1076.6|1076.8|1076.2|1076.8|1076.6|1076.6|1076.2|0
1631192240000|2021-09-09 12:57:20|1076.6|1076|1076.6|1076.2|1076.8|1076.2|1076.4|1076|0
1631192260000|2021-09-09 12:57:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.8|1076.4|0
1631192270000|2021-09-09 12:57:50|1076.6|1076.2|1076.8|1076.2|1076.8|1076.2|1076.6|1076.2|0
1631192280000|2021-09-09 12:58:00|1076.6|1076|1076.2|1075.8|1076.6|1076.2|1076.2|1075.8|0
1631192290000|2021-09-09 12:58:10|1076.4|1076|1076.4|1076|1076.4|1076.2|1076.2|1076|0
1631192300000|2021-09-09 12:58:20|1076.6|1076.2|1076.4|1076.2|1076.6|1076.2|1076.4|1076|0
1631192310000|2021-09-09 12:58:30|1076.6|1076|1076.6|1076|1076.8|1076.2|1076.6|1076|0
1631192320000|2021-09-09 12:58:40|1076.4|1075.8|1076.4|1076|1076.4|1076|1076|1075.6|0
1631192330000|2021-09-09 12:58:50|1076.2|1075.8|1076.2|1076|1076.4|1076|1076.2|1075.8|0
1631192340000|2021-09-09 12:59:00||1075.8||1075.8||1076||1075.8|0
1631192350000|2021-09-09 12:59:10|1075.8|1076|1076|1075.6|1076.2|1076|1075.8|1075.6|0
1631192360000|2021-09-09 12:59:20|1076.2|1075.8|1076.4|1075.8|1076.6|1076.2|1076.2|1075.8|0
1631192370000|2021-09-09 12:59:30|1076.6|1076|1076.2|1075.8|1076.6|1076|1076.2|1075.8|0
1631192390000|2021-09-09 12:59:50|1076.4|1076|1076.6|1076.4|1076.6|1076.4|1076|1075.8|0
1631192400000|2021-09-09 13:00:00|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.2|1076|0
1631192440000|2021-09-09 13:00:40|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1631192450000|2021-09-09 13:00:50|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1075.8|1075.6|0
1631192460000|2021-09-09 13:01:00|1076.2|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.6|0
1631192470000|2021-09-09 13:01:10|1075.8|1075.6|1076.4|1076|1076.4|1076|1075.6|1075.4|0
1631192480000|2021-09-09 13:01:20|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1075.8|1075.6|0
1631192500000|2021-09-09 13:01:40|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.6|1075.4|0
1631192510000|2021-09-09 13:01:50|1075.6|1075.6|1076|1075.4|1076|1075.6|1075.6|1075.4|0
1631192520000|2021-09-09 13:02:00|1075.8||1075.6||1075.8||1075.6||0
1631192530000|2021-09-09 13:02:10|1075.8|1075.6|1075.8|1075.6|1076|1075.8|1075.6|1075.4|0
1631192540000|2021-09-09 13:02:20||1075.4||1075.4||1075.6||1075.4|0
1631192550000|2021-09-09 13:02:30|1075.6|1075.6|1075.6|1075.2|1075.6|1075.6|1075.4|1075.2|0
1631192560000|2021-09-09 13:02:40||1075||1075.2||1075.2||1075|0
1631192570000|2021-09-09 13:02:50|1075.4|1075|1075.4|1075|1075.6|1075.2|1075.2|1074.8|0
1631192580000|2021-09-09 13:03:00|1075.2|1074.8|1074.8|1074.4|1075.4|1075|1074.8|1074.4|0
1631192610000|2021-09-09 13:03:30|1075|1074.6|1075.2|1074.6|1075.2|1075|1074.8|1074.4|0
1631192620000|2021-09-09 13:03:40|1075|1074.8|1075.2|1074.6|1075.2|1074.8|1075|1074.6|0
1631192630000|2021-09-09 13:03:50|1075|1074.4|1074.8|1074.6|1075|1074.8|1074.6|1074.4|0
1631192640000|2021-09-09 13:04:00|1075|1074.8|1074.8|1074.4|1075.2|1074.8|1074.8|1074.4|0
1631192650000|2021-09-09 13:04:10|1074.6|1074.2|1074.8|1074.2|1074.8|1074.4|1074.4|1074|0
1631192660000|2021-09-09 13:04:20|1074.6|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1631192670000|2021-09-09 13:04:30|1074.4||1074.4||1074.4||1074.4||0
1631192680000|2021-09-09 13:04:40|1074.6||1074.4||1074.6||1074.4||0
1631192700000|2021-09-09 13:05:00|1074.2|1074|1074|1073.4|1074.2|1074|1074|1073.4|0
1631192710000|2021-09-09 13:05:10|1073.8|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|0
1631192720000|2021-09-09 13:05:20||1073.2||1073.4||1073.4||1073.2|0
1631192730000|2021-09-09 13:05:30|1073.6||1073.6||1073.6||1073.6||0
1631192740000|2021-09-09 13:05:40|1073.4|1073.2|1073.4|1072.8|1073.6|1073.2|1073.4|1072.8|0
1631192750000|2021-09-09 13:05:50|1073.2|1073|1073|1072.6|1073.4|1073|1073|1072.6|0
1631192760000|2021-09-09 13:06:00|1072.8|1072.4|1072.6|1072|1072.8|1072.6|1072.6|1072|0
1631192770000|2021-09-09 13:06:10|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072|0
1631192780000|2021-09-09 13:06:20|1072.4|1072|1072|1071.6|1072.6|1072.4|1072|1071.6|0
1631192790000|2021-09-09 13:06:30|1071.8|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|0
1631192800000|2021-09-09 13:06:40|1071.8|1071.4|1072|1071.6|1072|1071.8|1071.8|1071.2|0
1631192810000|2021-09-09 13:06:50|1072.2|1071.8|1072.8|1072.4|1072.8|1072.6|1072.2|1071.8|0
1631192820000|2021-09-09 13:07:00|1073||1073||1073||1073||0
1631192830000|2021-09-09 13:07:10|1073.2|1072.6|1073|1072.4|1073.2|1072.8|1072.8|1072.4|0
1631192840000|2021-09-09 13:07:20|1072.8|1072.6|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|0
1631192850000|2021-09-09 13:07:30||1072.6||1072.6||1072.6||1072.4|0
1631192870000|2021-09-09 13:07:50|1073|1072.8|1073.2|1073|1073.2|1073|1073|1072.8|0
1631192880000|2021-09-09 13:08:00|1073.4|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|0
1631192890000|2021-09-09 13:08:10|1073.6|1073.2|1073.6|1073.2|1073.6|1073.4|1073.6|1073|0
1631192900000|2021-09-09 13:08:20|1073.4|1073.4|1073|1072.6|1073.4|1073.4|1072.8|1072.4|0
1631192910000|2021-09-09 13:08:30|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072|0
1631192920000|2021-09-09 13:08:40|1072.6|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072|0
1631192930000|2021-09-09 13:08:50|1072.6|1072|1072.4|1072|1072.6|1072|1072.2|1071.8|0
1631192940000|2021-09-09 13:09:00|1072.2|1072.2|1072.4|1072|1072.4|1072.2|1072.2|1072|0
1631192950000|2021-09-09 13:09:10|1072.6|1072.2|1072.8|1072.2|1072.8|1072.4|1072.4|1072.2|0
1631192960000|2021-09-09 13:09:20|1072.6|1072|1072.6|1072|1072.8|1072.2|1072.4|1072|0
1631192970000|2021-09-09 13:09:30|1072.4|1072.2|1072.8|1072.2|1072.8|1072.4|1072.2|1072.2|0
1631192980000|2021-09-09 13:09:40|1072.6|1072|1072.4|1072|1072.6|1072|1072.4|1072|0
1631192990000|2021-09-09 13:09:50||1072.2||1072.2||1072.2||1072.2|0
1631193000000|2021-09-09 13:10:00|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1072|0
1631193010000|2021-09-09 13:10:10|1072.2|1071.8|1072.2|1072|1072.4|1072|1072|1071.6|0
1631193030000|2021-09-09 13:10:30|1072|1071.8|1071.8|1071.4|1072.2|1071.8|1071.6|1071.2|0
1631193040000|2021-09-09 13:10:40|1072|1071.6|1072|1071.4|1072.2|1071.8|1072|1071.4|0
1631193050000|2021-09-09 13:10:50|1071.8||1071.8||1071.8||1071.8||0
1631193060000|2021-09-09 13:11:00|1072|1071.6|1071.6|1071.2|1072|1071.6|1071.2|1071|0
1631193070000|2021-09-09 13:11:10|1071.4|1071|1071.6|1071|1071.6|1071.2|1071.2|1071|0
1631193080000|2021-09-09 13:11:20|1071.8|1071.2|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631193090000|2021-09-09 13:11:30|1071.8|1071.4|1071.6|1071.4|1071.8|1071.4|1071.4|1071|0
1631193110000|2021-09-09 13:11:50|1071.8|1071.6|1072|1071.4|1072|1071.6|1071.6|1071.2|0
1631193120000|2021-09-09 13:12:00||1071.6||1071.4||1071.6||1071.4|0
1631193130000|2021-09-09 13:12:10|1071.8|1071.6|1072|1071.4|1072.2|1072|1071.6|1071.2|0
1631193140000|2021-09-09 13:12:20|1071.8||1071.8||1071.8||1071.8||0
1631193150000|2021-09-09 13:12:30|1071.6||1071.6||1071.6||1071.6||0
1631193160000|2021-09-09 13:12:40|1071.4|1071.2|1071.4|1071.2|1071.6|1071.2|1071|1070.8|0
1631193170000|2021-09-09 13:12:50|1071.6|1071|1071.4|1071|1071.6|1071|1071.4|1071|0
1631193190000|2021-09-09 13:13:10|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.2|1071|0
1631193200000|2021-09-09 13:13:20|1071.6|1071.2|1071.8|1071.2|1071.8|1071.2|1071.6|1071.2|0
1631193210000|2021-09-09 13:13:30|1071.6|1071|1071.6|1071|1071.6|1071.2|1071.6|1071|0
1631193220000|2021-09-09 13:13:40|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1631193230000|2021-09-09 13:13:50|1071.8|1071.4|1071.6|1071.2|1072|1071.6|1071.6|1071.2|0
1631193240000|2021-09-09 13:14:00|1071.4||1071.4||1071.6||1071.4||0
1631193250000|2021-09-09 13:14:10|1071.6|1071.4|1071.8|1071.6|1071.8|1071.6|1071.6|1071.4|0
1631193260000|2021-09-09 13:14:20|1071.6|1071.4|1071.8|1071.6|1071.8|1071.6|1071.6|1071.4|0
1631193270000|2021-09-09 13:14:30|1071.6|1071.4|1071.6|1071|1071.8|1071.4|1071.4|1071|0
1631193280000|2021-09-09 13:14:40|1071.8|1071.2|1071.8|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631193290000|2021-09-09 13:14:50|1071.6|1071.4|1071.6|1071.2|1071.6|1071.6|1071.6|1071|0
1631193300000|2021-09-09 13:15:00|1071.4|1071.4|1071.4|1071.2|1071.6|1071.4|1071.4|1071.2|0
1631193310000|2021-09-09 13:15:10|1071.6||1071.6||1071.6||1071.6||0
1631193320000|2021-09-09 13:15:20|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631193340000|2021-09-09 13:15:40|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1631193350000|2021-09-09 13:15:50|1071.6|1071.2|1071.8|1071.2|1071.8|1071.4|1071.6|1071.2|0
1631193360000|2021-09-09 13:16:00|1071.6|1071|1071|1070.6|1071.6|1071|1070.8|1070.4|0
1631193370000|2021-09-09 13:16:10|1070.8|1070.4|1071|1070.8|1071|1070.8|1070.8|1070.4|0
1631193380000|2021-09-09 13:16:20|1070.8|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1631193390000|2021-09-09 13:16:30|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|0
1631193400000|2021-09-09 13:16:40|1071|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.6|0
1631193410000|2021-09-09 13:16:50|1071.2|1070.8|1071.2|1071|1071.4|1071|1071.2|1070.8|0
1631193420000|2021-09-09 13:17:00|1071.4||1071.4||1071.4||1071.2||0
1631193430000|2021-09-09 13:17:10|1071.2|1071.2|1071.4|1071|1071.4|1071.2|1071.2|1071|0
1631193440000|2021-09-09 13:17:20|1071.6|1071.2|1071.4|1071|1071.6|1071.4|1071.4|1071|0
1631193450000|2021-09-09 13:17:30|1071.6|1071.2|1071.8|1071.4|1072|1071.8|1071.6|1071|0
1631193460000|2021-09-09 13:17:40|1072|1071.6|1072.4|1072.2|1072.6|1072.4|1072|1071.4|0
1631193470000|2021-09-09 13:17:50||1072||1072||1072||1072|0
1631193480000|2021-09-09 13:18:00|1072.2|1071.8|1072.2|1072|1072.2|1072|1072|1071.6|0
1631193490000|2021-09-09 13:18:10|1072.4|1072.2|1073|1072.6|1073.2|1072.8|1072.4|1072.2|0
1631193500000|2021-09-09 13:18:20|1073.2|1072.8|1073|1072.8|1073.2|1072.8|1072.8|1072.6|0
1631193510000|2021-09-09 13:18:30|1073.2|1072.6|1073.4|1073|1073.4|1073|1073|1072.6|0
1631193520000|2021-09-09 13:18:40|1073.2|1072.8|1073.2|1072.8|1073.4|1072.8|1073|1072.8|0
1631193530000|2021-09-09 13:18:50||1072.6||1072.8||1072.8||1072.6|0
1631193540000|2021-09-09 13:19:00|1073.4||1073.4||1073.4||1073.4||0
1631193550000|2021-09-09 13:19:10|1073.2|1072.6|1073|1072.8|1073.2|1072.8|1073|1072.6|0
1631193560000|2021-09-09 13:19:20|1073.2|1073|1073.2|1072.8|1073.2|1073|1073|1072.8|0
1631193570000|2021-09-09 13:19:30|1073||1073.2||1073.2||1073||0
1631193580000|2021-09-09 13:19:40|1073||1073||1073.2||1073||0
1631193590000|2021-09-09 13:19:50|1073.2|1073|1073|1072.6|1073.2|1073|1073|1072.6|0
1631193600000|2021-09-09 13:20:00|1072.8|1072.8|1073|1072.6|1073|1072.8|1072.8|1072.6|0
1631193610000|2021-09-09 13:20:10|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|0
1631193620000|2021-09-09 13:20:20|1073|1072.6|1073|1072.6|1073.2|1072.6|1073|1072.6|0
1631193630000|2021-09-09 13:20:30|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.6|1072.4|0
1631193640000|2021-09-09 13:20:40|1073||1072.6||1073||1072.6||0
1631193650000|2021-09-09 13:20:50|1072.4|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1071.8|0
1631193660000|2021-09-09 13:21:00|1072.6|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072.2|0
1631193670000|2021-09-09 13:21:10|1072.6|1072.4|1072.4|1072|1072.8|1072.4|1072.4|1072|0
1631193680000|2021-09-09 13:21:20|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1631193690000|2021-09-09 13:21:30|1072.4|1072|1072.2|1072|1072.4|1072|1072.2|1071.8|0
1631193700000|2021-09-09 13:21:40|1072.4|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1072|0
1631193710000|2021-09-09 13:21:50|1072.2||1072.2||1072.4||1072.2||0
1631193720000|2021-09-09 13:22:00|1072.4|1071.8|1072.2|1071.8|1072.4|1071.8|1072|1071.6|0
1631193740000|2021-09-09 13:22:20|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1631193750000|2021-09-09 13:22:30|1072||1072.2||1072.2||1072||0
1631193760000|2021-09-09 13:22:40|1072||1072||1072.2||1072||0
1631193770000|2021-09-09 13:22:50|1071.8|1071.6|1071.6|1071|1071.8|1071.6|1071.4|1071|0
1631193780000|2021-09-09 13:23:00|1071.4|1071.2|1071.2|1071|1071.4|1071.2|1071.2|1070.8|0
1631193790000|2021-09-09 13:23:10|1071.4|1071.2|1071.4|1071|1071.4|1071.2|1071.2|1071|0
1631193800000|2021-09-09 13:23:20|1071.2|1070.8|1071.2|1071|1071.4|1071.2|1071|1070.8|0
1631193810000|2021-09-09 13:23:30|1071|1070.8|1071.2|1070.8|1071.2|1071|1071|1070.8|0
1631193820000|2021-09-09 13:23:40|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1631193830000|2021-09-09 13:23:50|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1631193840000|2021-09-09 13:24:00|1071.4|1071|1071.2|1070.8|1071.4|1071.2|1071.2|1070.8|0
1631193850000|2021-09-09 13:24:10|1071|1071|1071.2|1070.8|1071.2|1071|1071|1070.8|0
1631193860000|2021-09-09 13:24:20|1071||1071||1071.2||1071||0
1631193870000|2021-09-09 13:24:30|1071.2|1071|1071.2|1071|1071.2|1071|1071.2|1071|0
1631193880000|2021-09-09 13:24:40|1071.4|1071.2|1071.4|1071|1071.6|1071.2|1071.2|1071|0
1631193890000|2021-09-09 13:24:50|1071.6|1071.2|1071.8|1071.4|1072|1071.4|1071.6|1071.2|0
1631193900000|2021-09-09 13:25:00|1071.6|1071.6|1071.8|1071.4|1072|1071.6|1071.6|1071.4|0
1631193910000|2021-09-09 13:25:10|1072|1071.6|1072|1071.6|1072.2|1071.8|1072|1071.4|0
1631193920000|2021-09-09 13:25:20|1072.2|1071.8|1071.8|1071.4|1072.2|1071.8|1071.8|1071.4|0
1631193930000|2021-09-09 13:25:30|1072|1071.6|1072|1071.6|1072.2|1071.8|1071.8|1071.4|0
1631193950000|2021-09-09 13:25:50|1071.8|1071.4|1071.6|1071.4|1072|1071.6|1071.6|1071.4|0
1631193970000|2021-09-09 13:26:10|1071.4|1071.2|1071.4|1071|1071.6|1071.2|1071.2|1070.8|0
1631193980000|2021-09-09 13:26:20||1071.2||1071||1071.2||1071|0
1631193990000|2021-09-09 13:26:30|1071.6|1071.2|1071.8|1071.2|1071.8|1071.2|1071.6|1071|0
1631194000000|2021-09-09 13:26:40|1072|1071.4|1072|1071.8|1072|1071.8|1071.8|1071.4|0
1631194010000|2021-09-09 13:26:50|1072.2||1072.2||1072.2||1072||0
1631194020000|2021-09-09 13:27:00|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1631194030000|2021-09-09 13:27:10|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1631194040000|2021-09-09 13:27:20|1072|1071.6|1072|1071.6|1072|1071.8|1072|1071.6|0
1631194050000|2021-09-09 13:27:30||1071.8||1071.6||1071.8||1071.6|0
1631194060000|2021-09-09 13:27:40||1071.8||1071.8||1071.8||1071.8|0
1631194070000|2021-09-09 13:27:50|1072.2|1072|1072|1071.8|1072.2|1072|1072|1071.8|0
1631194080000|2021-09-09 13:28:00|1071.8|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.6|0
1631194090000|2021-09-09 13:28:10|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.6|1071.4|0
1631194100000|2021-09-09 13:28:20||1071.8||1071.8||1071.8||1071.8|0
1631194120000|2021-09-09 13:28:40|1071.8|1071.6|1071.8|1071.6|1071.8|1071.6|1071.8|1071.6|0
1631194130000|2021-09-09 13:28:50|1072|1071.8|1072.4|1072|1072.4|1072.2|1072|1071.8|0
1631194140000|2021-09-09 13:29:00|1072.2|1072.2|1072.4|1072.2|1072.4|1072.2|1072.2|1072|0
1631194150000|2021-09-09 13:29:10|1072.6|1072.4|1072.6|1072.2|1072.6|1072.4|1072.6|1072.2|0
1631194160000|2021-09-09 13:29:20|1072.4|1072.4|1072.6|1072.4|1072.6|1072.4|1072.4|1072.4|0
1631194170000|2021-09-09 13:29:30||1072.2||1072.2||1072.4||1072.2|0
1631194180000|2021-09-09 13:29:40|1072.4|1072|1072.4|1072|1072.6|1072|1072.4|1071.8|0
1631194190000|2021-09-09 13:29:50|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1631194200000|2021-09-09 13:30:00|1072.2|1071.8|1071.6|1071.4|1072.4|1072|1071.6|1071.4|0
1631194210000|2021-09-09 13:30:10|1071.8|1071.6|1072.2|1071.8|1072.4|1072|1071.6|1071.4|0
1631194220000|2021-09-09 13:30:20|1072.4|1072|1072.6|1072.2|1072.8|1072.4|1072.4|1072|0
1631194230000|2021-09-09 13:30:30|1072.4|1072.4|1072|1071.6|1072.4|1072.4|1071.6|1071.2|0
1631194240000|2021-09-09 13:30:40|1072.2|1071.8|1072.4|1072|1072.8|1072.4|1072|1071.6|0
1631194250000|2021-09-09 13:30:50|1072.2|1071.8|1070.8|1070.4|1072.2|1071.8|1070.6|1070.2|0
1631194260000|2021-09-09 13:31:00|1071|1070.6|1071|1070.8|1071.8|1071.2|1071|1070.4|0
1631194270000|2021-09-09 13:31:10|1071.2|1071|1070.8|1070.4|1071.6|1071.2|1070.8|1070.2|0
1631194280000|2021-09-09 13:31:20|1071|1070.6|1070.4|1070|1071|1070.6|1070.4|1070|0
1631194290000|2021-09-09 13:31:30|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.2|1070|0
1631194300000|2021-09-09 13:31:40|1070.6|1070.2|1071.4|1071|1071.6|1071.2|1070.6|1070.2|0
1631194310000|2021-09-09 13:31:50|1071.2|1070.8|1071.4|1070.8|1071.4|1070.8|1070.8|1070.6|0
1631194320000|2021-09-09 13:32:00|1071.2|1071|1071.8|1071.6|1072|1071.6|1071.2|1070.8|0
1631194330000|2021-09-09 13:32:10|1072|1071.8|1072.4|1071.8|1072.4|1072|1071.8|1071.6|0
1631194340000|2021-09-09 13:32:20|1072.2|1072|1072.2|1071.8|1072.4|1072|1071.8|1071.6|0
1631194350000|2021-09-09 13:32:30|1072.4|1072|1072.8|1072.2|1072.8|1072.4|1072.4|1072|0
1631194360000|2021-09-09 13:32:40|1072.6|1072|1072.6|1072.2|1072.8|1072.6|1072|1071.6|0
1631194370000|2021-09-09 13:32:50|1072.8|1072.4|1072.6|1072|1073|1072.6|1072.4|1072|0
1631194380000|2021-09-09 13:33:00|1072.8|1072.2|1072.8|1072.4|1073|1072.4|1072.6|1072.2|0
1631194390000|2021-09-09 13:33:10|1073|1072.2|1073.4|1073|1073.4|1073|1072.6|1072.2|0
1631194400000|2021-09-09 13:33:20|1073.6|1073.2|1073.6|1073.2|1073.6|1073.4|1073.6|1073|0
1631194410000|2021-09-09 13:33:30|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.2|1073|0
1631194420000|2021-09-09 13:33:40|1073.8|1073.4|1073.4|1073.2|1073.8|1073.6|1073.4|1073.2|0
1631194430000|2021-09-09 13:33:50|1073.6|1073.4|1073.6|1073.4|1074|1073.6|1073.4|1073.2|0
1631194440000|2021-09-09 13:34:00|1073.8|1073.2|1074.2|1074|1074.2|1074|1073.8|1073.2|0
1631194450000|2021-09-09 13:34:10|1074|1073.8|1074|1073.8|1074|1074|1073.8|1073.6|0
1631194460000|2021-09-09 13:34:20|1074.2|1073.6|1074.6|1074.4|1075|1074.4|1074.2|1073.6|0
1631194470000|2021-09-09 13:34:30|1074.8|1074.2|1074.6|1074.2|1074.8|1074.4|1074.4|1074|0
1631194480000|2021-09-09 13:34:40|1074.8|1074.4|1075.2|1074.8|1075.6|1075.2|1074.8|1074.4|0
1631194490000|2021-09-09 13:34:50|1075.4|1075|1076|1075.4|1076|1075.4|1075.4|1074.8|0
1631194500000|2021-09-09 13:35:00|1075.8|1075.2|1076.4|1076|1076.4|1076|1075.8|1075.2|0
1631194510000|2021-09-09 13:35:10|1076.2|1075.8|1076|1075.6|1076.6|1076.2|1075.8|1075.4|0
1631194520000|2021-09-09 13:35:20|1076.2|1075.8|1076|1075.6|1076.4|1076|1076|1075.6|0
1631194530000|2021-09-09 13:35:30|1075.8|1075.4|1075.4|1075|1075.8|1075.4|1075.2|1074.8|0
1631194540000|2021-09-09 13:35:40|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1631194550000|2021-09-09 13:35:50|1075.6|1075.2|1076.2|1075.6|1076.2|1075.8|1075.6|1075.2|0
1631194560000|2021-09-09 13:36:00|1076|1075.4|1075.8|1075.4|1076.2|1075.4|1075.4|1075|0
1631194570000|2021-09-09 13:36:10|1075.6|1075.2|1075.6|1075.2|1076|1075.6|1075.6|1075.2|0
1631194580000|2021-09-09 13:36:20|1075.4|1075.4|1075|1074.6|1075.4|1075.4|1074.6|1074.4|0
1631194590000|2021-09-09 13:36:30|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1631194600000|2021-09-09 13:36:40||1075||1075||1075||1075|0
1631194610000|2021-09-09 13:36:50|1075|1074.8|1075.4|1075|1075.6|1075.2|1074.6|1074.4|0
1631194620000|2021-09-09 13:37:00|1075.6|1074.8|1075.4|1075|1075.8|1075.2|1075.4|1074.8|0
1631194630000|2021-09-09 13:37:10|1075.6|1075.2|1075.8|1075.2|1075.8|1075.6|1075.4|1075|0
1631194640000|2021-09-09 13:37:20|1075.6|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1631194650000|2021-09-09 13:37:30|1075.6|1075.6|1076.4|1076|1076.4|1076|1075.6|1075.4|0
1631194660000|2021-09-09 13:37:40|1076.6|1076.2|1076.6|1076|1076.8|1076.2|1076.4|1076|0
1631194670000|2021-09-09 13:37:50|1076.4|1076.2|1076.6|1076|1076.8|1076.4|1076.4|1076|0
1631194680000|2021-09-09 13:38:00|1076.4|1076.2|1076.6|1076|1076.6|1076.2|1076.4|1076|0
1631194690000|2021-09-09 13:38:10|1076.8|1076.2|1076.8|1076.4|1077|1076.6|1076.6|1076.2|0
1631194700000|2021-09-09 13:38:20|1076.6|1076.6|1077|1076.6|1077|1076.6|1076.6|1076.4|0
1631194710000|2021-09-09 13:38:30|1076.8|1076.4|1076.2|1076|1076.8|1076.4|1076.2|1076|0
1631194720000|2021-09-09 13:38:40|1076|1075.8|1076.2|1075.8|1076.4|1076|1075.8|1075.6|0
1631194730000|2021-09-09 13:38:50|1076|1075.6|1076|1075.8|1076.2|1075.8|1075.8|1075.4|0
1631194740000|2021-09-09 13:39:00|1075.8|1075.6|1076|1075.6|1076|1075.8|1075.8|1075.4|0
1631194750000|2021-09-09 13:39:10|1075.8|1075.4|1076.2|1075.8|1076.4|1076|1075.8|1075.4|0
1631194760000|2021-09-09 13:39:20|1076.4|1076|1076.6|1076|1076.6|1076.2|1076.4|1076|0
1631194770000|2021-09-09 13:39:30|1076.4|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|0
1631194780000|2021-09-09 13:39:40|1076.2|1075.8|1076.2|1075.8|1076.4|1076.2|1076|1075.6|0
1631194790000|2021-09-09 13:39:50|1076.4|1076|1076.8|1076.4|1077|1076.6|1076.4|1076|0
1631194800000|2021-09-09 13:40:00|1076.6|1076.2|1076.6|1076.2|1076.8|1076.2|1076.2|1075.6|0
1631194810000|2021-09-09 13:40:10|1076.4|1076|1076.6|1076.4|1076.8|1076.4|1076.4|1076|0
1631194820000|2021-09-09 13:40:20|1076.8|1076.6|1077.2|1076.8|1077.2|1076.8|1076.6|1076.4|0
1631194830000|2021-09-09 13:40:30|1077|1077|1077.6|1077.2|1077.8|1077.2|1077|1076.8|0
1631194840000|2021-09-09 13:40:40|1077.8|1077|1078|1077.6|1078|1077.8|1077.8|1077|0
1631194850000|2021-09-09 13:40:50|1078.2|1077.8|1078|1077.4|1078.4|1078|1078|1077.4|0
1631194860000|2021-09-09 13:41:00|1078.2|1077.6|1077.6|1077.2|1078.2|1077.8|1077.4|1077|0
1631194870000|2021-09-09 13:41:10|1077.8|1077|1077.6|1077.2|1077.8|1077.2|1077.4|1077|0
1631194880000|2021-09-09 13:41:20|1077.4|1077|1077.8|1077.2|1077.8|1077.2|1077.4|1077|0
1631194890000|2021-09-09 13:41:30|1077.6|1076.8|1077.4|1077|1077.6|1077|1077|1076.8|0
1631194900000|2021-09-09 13:41:40|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|0
1631194910000|2021-09-09 13:41:50|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.4|1077|0
1631194920000|2021-09-09 13:42:00|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1631194930000|2021-09-09 13:42:10|1077.8|1077.4|1077.8|1077.6|1078|1077.8|1077.6|1077.4|0
1631194940000|2021-09-09 13:42:20|1077.6|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|0
1631194950000|2021-09-09 13:42:30|1078|1077.6|1077.2|1076.8|1078|1077.6|1076.8|1076.6|0
1631194960000|2021-09-09 13:42:40|1077|1076.6|1077.2|1076.6|1077.2|1076.8|1077|1076.6|0
1631194970000|2021-09-09 13:42:50|1077|1076.8|1076.8|1076.2|1077|1076.8|1076.6|1076.2|0
1631194980000|2021-09-09 13:43:00|1076.6|1076|1077|1076.4|1077.2|1076.6|1076.4|1076|0
1631194990000|2021-09-09 13:43:10|1076.8|1076.6|1077.2|1076.8|1077.6|1077.2|1076.8|1076.6|0
1631195000000|2021-09-09 13:43:20|1077|1076.6|1077.2|1076.8|1077.6|1077.2|1076.8|1076.4|0
1631195010000|2021-09-09 13:43:30|1077.4|1077|1077.6|1077|1077.6|1077|1077.4|1076.8|0
1631195020000|2021-09-09 13:43:40|1077.8|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1631195030000|2021-09-09 13:43:50|1077.8|1077.4|1077.8|1077.4|1078.2|1077.8|1077.6|1077.2|0
1631195040000|2021-09-09 13:44:00|1078|1077.6|1077.6|1077.2|1078|1077.6|1077.4|1077.2|0
1631195050000|2021-09-09 13:44:10|1077.4|1077|1077.4|1076.8|1077.4|1077|1077|1076.6|0
1631195060000|2021-09-09 13:44:20|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1076.8|0
1631195070000|2021-09-09 13:44:30|1077.6|1077.2|1077.4|1076.8|1077.6|1077.2|1077.2|1076.8|0
1631195080000|2021-09-09 13:44:40|1077.2|1076.6|1077|1076.4|1077.2|1076.6|1076.6|1076.4|0
1631195090000|2021-09-09 13:44:50||1076.6||1076.6||1076.8||1076.4|0
1631195100000|2021-09-09 13:45:00|1076.8|1076.4|1075.8|1075.4|1077|1076.6|1075.6|1075.2|0
1631195110000|2021-09-09 13:45:10|1076|1075.6|1076.6|1076|1076.6|1076|1075.8|1075.4|0
1631195120000|2021-09-09 13:45:20|1076.4|1076.2|1076.2|1075.8|1076.4|1076.2|1076.2|1075.8|0
1631195130000|2021-09-09 13:45:30|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|0
1631195140000|2021-09-09 13:45:40|1076|1075.6|1076|1075.4|1076.2|1075.6|1075.8|1075.4|0
1631195150000|2021-09-09 13:45:50|1075.8|1075.2|1075.8|1075.4|1076|1075.4|1075.6|1075.2|0
1631195160000|2021-09-09 13:46:00|1075.6|1075.2|1075.8|1075.4|1076.2|1075.6|1075.4|1075|0
1631195170000|2021-09-09 13:46:10|1075.6|1075.2|1075.4|1075|1075.8|1075.2|1075.4|1075|0
1631195180000|2021-09-09 13:46:20|1075.2|1075.2|1075.8|1075.2|1075.8|1075.4|1075.2|1075|0
1631195190000|2021-09-09 13:46:30|1075.6|1075|1075.4|1075.2|1075.8|1075.2|1075.2|1074.8|0
1631195200000|2021-09-09 13:46:40|1075.2|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.6|0
1631195210000|2021-09-09 13:46:50|1075|1074.6|1074.8|1074.4|1075.2|1074.8|1074.8|1074.4|0
1631195220000|2021-09-09 13:47:00|1075|1074.6|1075|1074.4|1075|1074.6|1074.8|1074.4|0
1631195230000|2021-09-09 13:47:10|1074.8|1074.6|1075|1074.4|1075|1074.6|1074.8|1074.4|0
1631195240000|2021-09-09 13:47:20|1075.2|1074.6|1075.8|1075.4|1075.8|1075.4|1075.2|1074.6|0
1631195250000|2021-09-09 13:47:30|1075.6|1075.2|1075.8|1075.4|1076|1075.6|1075.2|1075|0
1631195260000|2021-09-09 13:47:40|1076|1075.6|1075.6|1075.2|1076|1075.6|1075.4|1075|0
1631195270000|2021-09-09 13:47:50|1075.4|1075|1075.8|1075.2|1075.8|1075.2|1075.4|1075|0
1631195280000|2021-09-09 13:48:00|1075.6|1075|1075.4|1074.8|1075.6|1075|1075|1074.6|0
1631195290000|2021-09-09 13:48:10|1075.2|1074.6|1075.6|1075.2|1075.8|1075.4|1075.2|1074.6|0
1631195300000|2021-09-09 13:48:20|1075.8|1075|1075.6|1075.4|1076|1075.6|1075.6|1075|0
1631195310000|2021-09-09 13:48:30|1075.4|1075.2|1075.4|1074.8|1075.6|1075.2|1075.2|1074.8|0
1631195320000|2021-09-09 13:48:40|1075.2|1075|1075.2|1075|1075.4|1075|1075.2|1075|0
1631195340000|2021-09-09 13:49:00|1075.4|1075.2|1075.4|1075|1075.4|1075.2|1075.4|1075|0
1631195350000|2021-09-09 13:49:10|1075.2|1074.8|1075|1074.6|1075.4|1074.8|1075|1074.6|0
1631195360000|2021-09-09 13:49:20|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.8|1074.4|0
1631195370000|2021-09-09 13:49:30|1075.2|1074.8|1075.8|1075.4|1075.8|1075.4|1075|1074.8|0
1631195380000|2021-09-09 13:49:40|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.2|1074.8|0
1631195390000|2021-09-09 13:49:50|1075.2|1074.8|1075.6|1075|1075.8|1075.2|1075.2|1074.8|0
1631195400000|2021-09-09 13:50:00|1075.8|1075.2|1075.6|1075|1075.8|1075.4|1075.6|1075|0
1631195410000|2021-09-09 13:50:10|1075.4|1075.2|1075.8|1075.6|1075.8|1075.6|1075.4|1075.2|0
1631195420000|2021-09-09 13:50:20|1076|1075.4|1076.4|1076|1076.4|1076.2|1075.8|1075.4|0
1631195430000|2021-09-09 13:50:30|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076|0
1631195440000|2021-09-09 13:50:40|1076.6|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.4|0
1631195450000|2021-09-09 13:50:50|1076.6||1076.8||1076.8||1076.6||0
1631195460000|2021-09-09 13:51:00|1077|1076.8|1077.2|1076.8|1077.4|1077|1076.8|1076.4|0
1631195470000|2021-09-09 13:51:10|1077.4|1077|1077|1076.6|1077.4|1077|1077|1076.6|0
1631195480000|2021-09-09 13:51:20|1077.2|1076.8|1077.4|1077|1077.4|1077.2|1077.2|1076.8|0
1631195490000|2021-09-09 13:51:30|1077.2|1077.2|1077.2|1076.8|1077.4|1077.2|1077.2|1076.8|0
1631195500000|2021-09-09 13:51:40|1077|1077|1076.8|1076.4|1077|1077|1076.8|1076.4|0
1631195510000|2021-09-09 13:51:50|1077|1076.6|1076.6|1076.2|1077|1076.6|1076.6|1076.2|0
1631195520000|2021-09-09 13:52:00|1076.8|1076|1076.2|1075.8|1076.8|1076.2|1076.2|1075.8|0
1631195530000|2021-09-09 13:52:10|1076|1075.6|1077|1076.6|1077|1076.6|1076|1075.6|0
1631195540000|2021-09-09 13:52:20|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1631195550000|2021-09-09 13:52:30|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1631195560000|2021-09-09 13:52:40|1076.8|1076.4|1077.2|1076.6|1077.4|1077|1076.6|1076.4|0
1631195570000|2021-09-09 13:52:50|1077.4|1076.8|1076.8|1076.4|1077.4|1077|1076.8|1076.4|0
1631195580000|2021-09-09 13:53:00|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.4|1076|0
1631195590000|2021-09-09 13:53:10|1076.6|1076.2|1076.4|1076|1076.8|1076.2|1076.4|1076|0
1631195600000|2021-09-09 13:53:20|1076.2||1076.2||1076.2||1076.2||0
1631195610000|2021-09-09 13:53:30|1076.4|1076.2|1076.8|1076.2|1076.8|1076.4|1076.4|1076.2|0
1631195620000|2021-09-09 13:53:40|1076.6|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|0
1631195630000|2021-09-09 13:53:50|1076.6|1076.4|1077.4|1077.2|1077.4|1077.2|1076.6|1076.4|0
1631195640000|2021-09-09 13:54:00|1077.6|1077.4|1078|1077.8|1078.2|1078|1077.6|1077.2|0
1631195650000|2021-09-09 13:54:10||1077.6||1077.8||1077.8||1077.4|0
1631195660000|2021-09-09 13:54:20|1078.2|1078|1078.6|1078.2|1078.8|1078.2|1077.8|1077.4|0
1631195670000|2021-09-09 13:54:30|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078.2|1078|0
1631195680000|2021-09-09 13:54:40|1078.6|1078.2|1078.4|1078|1078.8|1078.4|1078.2|1078|0
1631195690000|2021-09-09 13:54:50|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1631195700000|2021-09-09 13:55:00|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.4|0
1631195710000|2021-09-09 13:55:10|1079|1078.6|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|0
1631195720000|2021-09-09 13:55:20|1078.6||1078.6||1078.8||1078.6||0
1631195730000|2021-09-09 13:55:30|1078.8|1078.6|1078.6|1078.4|1078.8|1078.6|1078.6|1078.4|0
1631195740000|2021-09-09 13:55:40|1078.8|1078.6|1079|1078.8|1079.2|1078.8|1078.8|1078.6|0
1631195750000|2021-09-09 13:55:50|1079.2|1079|1079.2|1078.8|1079.4|1079.2|1079.2|1078.8|0
1631195760000|2021-09-09 13:56:00|1079|1079|1079.4|1079|1079.8|1079.4|1079|1078.8|0
1631195770000|2021-09-09 13:56:10|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.2|0
1631195780000|2021-09-09 13:56:20|1079|1078.6|1079.8|1079.2|1079.8|1079.4|1079|1078.6|0
1631195790000|2021-09-09 13:56:30|1080|1079.4|1079.8|1079.4|1080.4|1080|1079.8|1079.4|0
1631195800000|2021-09-09 13:56:40|1080|1079.6|1080|1079.8|1080.2|1079.8|1080|1079.6|0
1631195810000|2021-09-09 13:56:50|1079.8|1079.6|1079.6|1079.2|1080|1079.6|1079.4|1079|0
1631195820000|2021-09-09 13:57:00|1079.8|1079.4|1079.6|1079.2|1080|1079.6|1079.6|1079.2|0
1631195830000|2021-09-09 13:57:10|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.6|0
1631195840000|2021-09-09 13:57:20|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1079|0
1631195850000|2021-09-09 13:57:30|1079|1078.8|1079.4|1079|1079.6|1079.2|1078.8|1078.6|0
1631195860000|2021-09-09 13:57:40|1079.6|1079.2|1079.6|1079|1079.8|1079.4|1079.6|1079|0
1631195870000|2021-09-09 13:57:50|1079.8|1079.2|1079.8|1079.4|1080.2|1079.8|1079.8|1079.2|0
1631195880000|2021-09-09 13:58:00|1080|1079.6|1080|1079.8|1080|1079.8|1080|1079.6|0
1631195890000|2021-09-09 13:58:10|1080.2|1080|1080.2|1079.8|1080.4|1080|1080|1079.6|0
1631195900000|2021-09-09 13:58:20|1080|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.6|0
1631195910000|2021-09-09 13:58:30|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|0
1631195920000|2021-09-09 13:58:40|1079.8|1079.8|1079|1078.8|1079.8|1079.8|1079|1078.6|0
1631195930000|2021-09-09 13:58:50|1079.2|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|0
1631195940000|2021-09-09 13:59:00||1079||1079.2||1079.2||1079|0
1631195950000|2021-09-09 13:59:10|1079.4|1079|1079.4|1079.2|1079.4|1079.2|1079.4|1079|0
1631195960000|2021-09-09 13:59:20|1079.2|1079|1079.2|1078.6|1079.2|1079|1078.8|1078.4|0
1631195970000|2021-09-09 13:59:30|1079|1078.8|1079.4|1079|1079.4|1079|1079|1078.6|0
1631195980000|2021-09-09 13:59:40|1079.2||1079.2||1079.4||1079.2||0
1631195990000|2021-09-09 13:59:50|1079.4|1078.8|1079.4|1078.8|1079.6|1079|1079.4|1078.6|0
1631196000000|2021-09-09 14:00:00|1079.2|1079|1079.6|1079.2|1079.6|1079.4|1079.2|1079|0
1631196010000|2021-09-09 14:00:10|1079.4|1079|1079.4|1079.2|1079.8|1079.4|1079.4|1079|0
1631196020000|2021-09-09 14:00:20|1079.6|1079.4|1079.8|1079.6|1080.4|1080|1079.6|1079.2|0
1631196030000|2021-09-09 14:00:30|1080||1079.8||1080||1079.8||0
1631196040000|2021-09-09 14:00:40|1080|1079.8|1080.2|1079.8|1080.4|1079.8|1080|1079.8|0
1631196050000|2021-09-09 14:00:50|1080|1079.6|1079.8|1079.4|1080|1079.8|1079.6|1079.2|0
1631196060000|2021-09-09 14:01:00|1079.6|1079.6|1080|1079.6|1080|1079.8|1079.6|1079.4|0
1631196070000|2021-09-09 14:01:10|1079.8|1079.4|1080|1079.8|1080.4|1080|1079.6|1079.4|0
1631196080000|2021-09-09 14:01:20|1079.8|1079.6|1079.8|1079.6|1080|1079.8|1079.8|1079.4|0
1631196090000|2021-09-09 14:01:30|1079.6|1079.4|1079.6|1079.4|1079.6|1079.4|1079.6|1079.4|0
1631196100000|2021-09-09 14:01:40|1079.8|1079.6|1080.4|1079.8|1080.4|1080|1079.6|1079.4|0
1631196110000|2021-09-09 14:01:50|1080.6|1080|1080.8|1080.4|1080.8|1080.6|1080.6|1080|0
1631196120000|2021-09-09 14:02:00|1081|1080.6|1080.8|1080.4|1081|1080.8|1080.8|1080.4|0
1631196130000|2021-09-09 14:02:10|1080.6||1080.6||1080.8||1080.6||0
1631196140000|2021-09-09 14:02:20|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|0
1631196150000|2021-09-09 14:02:30|1080.2|1079.8|1079.8|1079.4|1080.2|1080|1079.8|1079.2|0
1631196160000|2021-09-09 14:02:40|1080|1079.6|1080.2|1079.8|1080.4|1080|1080|1079.6|0
1631196170000|2021-09-09 14:02:50|1080.4|1080|1080.8|1080.4|1081|1080.6|1080.4|1080|0
1631196180000|2021-09-09 14:03:00|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1631196190000|2021-09-09 14:03:10|1080.6|1080.2|1080.8|1080.4|1081|1080.6|1080.4|1080|0
1631196200000|2021-09-09 14:03:20|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|0
1631196210000|2021-09-09 14:03:30|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|0
1631196220000|2021-09-09 14:03:40|1080.6|1080.6|1080.8|1080.4|1081|1080.8|1080.6|1080.4|0
1631196230000|2021-09-09 14:03:50|1081|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.4|0
1631196240000|2021-09-09 14:04:00||1080.8||1080.6||1080.8||1080.6|0
1631196250000|2021-09-09 14:04:10|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|0
1631196260000|2021-09-09 14:04:20|1080.8|1080.8|1080.8|1080.6|1081|1080.8|1080.8|1080.6|0
1631196270000|2021-09-09 14:04:30|1080.6|1080.4|1080.8|1080.4|1081|1080.4|1080.6|1080.2|0
1631196280000|2021-09-09 14:04:40|1081|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.4|0
1631196290000|2021-09-09 14:04:50|1080.8|1080.8|1081.2|1080.8|1081.2|1080.8|1080.6|1080.4|0
1631196300000|2021-09-09 14:05:00|1081.4|1081|1081.4|1081|1081.4|1081.2|1081.2|1080.8|0
1631196310000|2021-09-09 14:05:10|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631196320000|2021-09-09 14:05:20|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631196330000|2021-09-09 14:05:30|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1631196340000|2021-09-09 14:05:40|1081.8|1081.8|1081.4|1081|1082|1081.8|1081.4|1081|0
1631196350000|2021-09-09 14:05:50|1081.6|1080.8|1082|1081.8|1082|1081.8|1081.6|1080.8|0
1631196360000|2021-09-09 14:06:00|1082.2|1082|1082.4|1082|1082.4|1082.2|1082.2|1081.8|0
1631196370000|2021-09-09 14:06:10|1082.2|1082.2|1082|1081.6|1082.4|1082.2|1081.8|1081.6|0
1631196380000|2021-09-09 14:06:20|1081.8|1081.4|1082|1081.8|1082|1081.8|1081.8|1081.4|0
1631196390000|2021-09-09 14:06:30|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1631196400000|2021-09-09 14:06:40|1081.8||1081.8||1081.8||1081.8||0
1631196410000|2021-09-09 14:06:50|1082|1081.4|1081.6|1081.2|1082|1081.4|1081.6|1081.2|0
1631196420000|2021-09-09 14:07:00|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.8|1081.2|0
1631196430000|2021-09-09 14:07:10|1081.8|1081.2|1081.4|1081|1081.8|1081.4|1081.4|1081|0
1631196440000|2021-09-09 14:07:20|1081.2|1080.8|1081|1080.6|1081.4|1081|1081|1080.6|0
1631196450000|2021-09-09 14:07:30|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1631196460000|2021-09-09 14:07:40|1081|1080.6|1081|1080.8|1081.2|1080.8|1081|1080.6|0
1631196480000|2021-09-09 14:08:00|1081.2|1081|1081|1080.8|1081.4|1081|1081|1080.8|0
1631196490000|2021-09-09 14:08:10|1081.2|1081|1081.2|1080.8|1081.2|1081|1081|1080.8|0
1631196500000|2021-09-09 14:08:20|1081|1081|1080.8|1080.6|1081.2|1081|1080.8|1080.6|0
1631196510000|2021-09-09 14:08:30|1081|1080.4|1081.2|1080.8|1081.2|1080.8|1081|1080.4|0
1631196520000|2021-09-09 14:08:40|1081||1081.2||1081.2||1081||0
1631196530000|2021-09-09 14:08:50|1081.4|1081|1081.2|1080.8|1081.4|1081|1081|1080.6|0
1631196540000|2021-09-09 14:09:00|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|0
1631196550000|2021-09-09 14:09:10|1081.4|1081|1081.8|1081.4|1081.8|1081.4|1081.4|1081|0
1631196560000|2021-09-09 14:09:20|1082|1081.2|1081.8|1081.6|1082|1081.8|1081.8|1081.2|0
1631196570000|2021-09-09 14:09:30|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1631196580000|2021-09-09 14:09:40||1081.6||1081.4||1081.6||1081.4|0
1631196590000|2021-09-09 14:09:50|1082|1081.6|1081.8|1081.6|1082|1081.6|1081.8|1081.4|0
1631196600000|2021-09-09 14:10:00|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|0
1631196610000|2021-09-09 14:10:10|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.2|1081|0
1631196620000|2021-09-09 14:10:20|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.4|1081.2|0
1631196630000|2021-09-09 14:10:30|1081.4|1081|1081.2|1080.8|1081.6|1081|1081.2|1080.8|0
1631196640000|2021-09-09 14:10:40|1081.4|1081|1080.8|1080.6|1081.6|1081.2|1080.8|1080.6|0
1631196650000|2021-09-09 14:10:50|1081|1080.4|1081|1080.4|1081.2|1080.8|1080.8|1080.4|0
1631196660000|2021-09-09 14:11:00|1081.2|1080.6|1081|1080.8|1081.4|1080.8|1081|1080.6|0
1631196670000|2021-09-09 14:11:10|1081.2|1080.6|1080.8|1080.4|1081.2|1080.6|1080.6|1080.4|0
1631196680000|2021-09-09 14:11:20|1080.6||1080.6||1080.8||1080.6||0
1631196690000|2021-09-09 14:11:30|1080.8|1080.6|1081|1080.6|1081.4|1081|1080.8|1080.4|0
1631196700000|2021-09-09 14:11:40|1081.2|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|0
1631196720000|2021-09-09 14:12:00|1081.8|1081.4|1081.6|1081.2|1081.8|1081.6|1081.4|1081.2|0
1631196730000|2021-09-09 14:12:10|1081.4|1081|1081.6|1081|1081.6|1081.2|1081.2|1081|0
1631196740000|2021-09-09 14:12:20|1081.8|1081.2|1081.6|1081.2|1081.8|1081.2|1081.4|1081.2|0
1631196750000|2021-09-09 14:12:30|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|0
1631196760000|2021-09-09 14:12:40|1081.6|1081.2|1081.4|1081.2|1081.6|1081.4|1081.4|1081.2|0
1631196770000|2021-09-09 14:12:50|1081.6|1081.4|1081.6|1081.4|1081.6|1081.4|1081.4|1081.2|0
1631196780000|2021-09-09 14:13:00|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|0
1631196790000|2021-09-09 14:13:10|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|0
1631196800000|2021-09-09 14:13:20|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|0
1631196810000|2021-09-09 14:13:30|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.6|1081.4|0
1631196820000|2021-09-09 14:13:40|1082|1081.8|1082.8|1082.4|1082.8|1082.4|1081.8|1081.6|0
1631196830000|2021-09-09 14:13:50|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1082|0
1631196840000|2021-09-09 14:14:00|1082.6|1082.2|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|0
1631196850000|2021-09-09 14:14:10|1083|1082.6|1083.2|1082.8|1083.2|1083|1082.8|1082.6|0
1631196860000|2021-09-09 14:14:20|1083|1083|1083.2|1083|1083.2|1083|1083|1082.6|0
1631196870000|2021-09-09 14:14:30|1083.4|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1631196880000|2021-09-09 14:14:40|1083.4|1083|1083.6|1083.2|1084|1083.6|1083.4|1082.8|0
1631196890000|2021-09-09 14:14:50|1083.4|1083.4|1083.2|1082.8|1083.4|1083.4|1083|1082.8|0
1631196900000|2021-09-09 14:15:00|1083.4|1083|1083.8|1083.4|1084|1083.6|1083.2|1083|0
1631196910000|2021-09-09 14:15:10|1083.6|1083.2|1083.6|1083.4|1083.8|1083.4|1083.4|1083.2|0
1631196920000|2021-09-09 14:15:20|1083.8|1083.6|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|0
1631196930000|2021-09-09 14:15:30|1083.8|1083.4|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|0
1631196940000|2021-09-09 14:15:40|1083.4|1083|1083.4|1083|1083.6|1083|1083.2|1082.8|0
1631196950000|2021-09-09 14:15:50|1083.2|1082.8|1083.6|1083.4|1083.8|1083.4|1083.2|1082.8|0
1631196960000|2021-09-09 14:16:00|1083.8|1083.6|1083.6|1083|1083.8|1083.6|1083.6|1083|0
1631196970000|2021-09-09 14:16:10|1083.8|1083.2|1083.4|1083|1084|1083.8|1083.2|1082.8|0
1631196980000|2021-09-09 14:16:20|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|0
1631196990000|2021-09-09 14:16:30|1083.4|1083|1083.6|1083.2|1083.8|1083.4|1083.2|1083|0
1631197000000|2021-09-09 14:16:40|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.2|1083|0
1631197010000|2021-09-09 14:16:50|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1082.8|0
1631197020000|2021-09-09 14:17:00|1083.6|1083.2|1084|1083.4|1084|1083.6|1083.6|1083.2|0
1631197030000|2021-09-09 14:17:10|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1631197040000|2021-09-09 14:17:20|1084.2|1083.8|1084.4|1083.8|1084.4|1084|1084|1083.8|0
1631197050000|2021-09-09 14:17:30|1084.2|1084|1083.8|1083.6|1084.2|1084|1083.8|1083.4|0
1631197060000|2021-09-09 14:17:40|1084|1083.8|1084.2|1083.6|1084.4|1084|1083.8|1083.6|0
1631197070000|2021-09-09 14:17:50|1084|1083.8|1084|1083.6|1084|1083.8|1084|1083.6|0
1631197080000|2021-09-09 14:18:00|1084.2|1083.8|1084.2|1083.6|1084.2|1083.8|1084.2|1083.6|0
1631197090000|2021-09-09 14:18:10|1084|1083.8|1084.2|1083.6|1084.4|1084|1084|1083.6|0
1631197100000|2021-09-09 14:18:20|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1631197110000|2021-09-09 14:18:30|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1631197120000|2021-09-09 14:18:40|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1631197130000|2021-09-09 14:18:50|1084|1083.6|1084|1083.8|1084.2|1083.8|1083.8|1083.6|0
1631197140000|2021-09-09 14:19:00|1083.8|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1631197150000|2021-09-09 14:19:10|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.4|1083|0
1631197160000|2021-09-09 14:19:20|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.2|1083|0
1631197170000|2021-09-09 14:19:30|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1631197180000|2021-09-09 14:19:40|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1082.8|1082.6|0
1631197190000|2021-09-09 14:19:50|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1631197200000|2021-09-09 14:20:00|1083.2|1082.8|1083.4|1083.2|1083.6|1083.2|1083|1082.6|0
1631197210000|2021-09-09 14:20:10|1083.2|1083|1083.2|1083|1083.2|1083|1083.2|1083|0
1631197220000|2021-09-09 14:20:20|1083|1082.8|1083|1082.6|1083|1082.8|1083|1082.6|0
1631197230000|2021-09-09 14:20:30|1083.2|1082.8|1083.8|1083.4|1083.8|1083.4|1083|1082.8|0
1631197240000|2021-09-09 14:20:40|1083.6|1083.6|1084.6|1084.2|1084.6|1084.2|1083.6|1083.6|0
1631197250000|2021-09-09 14:20:50|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|0
1631197260000|2021-09-09 14:21:00|1084.6|1084.6|1084.2|1084|1084.8|1084.6|1084.2|1084|0
1631197270000|2021-09-09 14:21:10|1084|1083.8|1083.8|1083.6|1084|1083.8|1083.8|1083.4|0
1631197280000|2021-09-09 14:21:20|1084|1083.8|1084|1083.8|1084|1083.8|1083.8|1083.6|0
1631197290000|2021-09-09 14:21:30|1084.2|1084|1084|1083.6|1084.2|1084|1084|1083.6|0
1631197300000|2021-09-09 14:21:40|1083.8||1083.8||1083.8||1083.8||0
1631197310000|2021-09-09 14:21:50|1084|1083.8|1084|1083.6|1084|1083.8|1084|1083.6|0
1631197320000|2021-09-09 14:22:00|1083.8|1083.8|1083.4|1083|1083.8|1083.8|1083.4|1083|0
1631197330000|2021-09-09 14:22:10|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1631197340000|2021-09-09 14:22:20|1083.4|1083.2|1083.6|1083.2|1083.6|1083.4|1083.2|1082.8|0
1631197350000|2021-09-09 14:22:30|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1631197360000|2021-09-09 14:22:40|1083.4|1083|1082.8|1082.4|1083.4|1083|1082.6|1082.2|0
1631197370000|2021-09-09 14:22:50|1083|1082.6|1083|1082.6|1083.2|1082.8|1082.8|1082.4|0
1631197380000|2021-09-09 14:23:00|1082.8|1082.8|1083|1082.6|1083.2|1082.8|1082.8|1082.6|0
1631197390000|2021-09-09 14:23:10|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.6|0
1631197400000|2021-09-09 14:23:20|1083.4|1083|1083.6|1083.2|1083.8|1083.4|1083.4|1083|0
1631197410000|2021-09-09 14:23:30|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|0
1631197420000|2021-09-09 14:23:40|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1631197430000|2021-09-09 14:23:50|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083.2|0
1631197440000|2021-09-09 14:24:00|1083.4|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|0
1631197450000|2021-09-09 14:24:10|1083.4|1083.4|1083.6|1083.4|1083.6|1083.4|1083.4|1083.2|0
1631197460000|2021-09-09 14:24:20|1083.8|1083.6|1084.2|1083.8|1084.4|1084|1083.6|1083.2|0
1631197470000|2021-09-09 14:24:30|1084|1084|1084.4|1084|1084.4|1084.2|1084|1083.8|0
1631197480000|2021-09-09 14:24:40|1084.2|1084.2|1084.4|1084|1084.4|1084.2|1084.2|1084|0
1631197490000|2021-09-09 14:24:50|1084.2|1084.2|1084.2|1084|1084.4|1084.2|1084.2|1084|0
1631197500000|2021-09-09 14:25:00|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1631197520000|2021-09-09 14:25:20|1084.4|1084|1084.2|1084|1084.4|1084|1084.2|1084|0
1631197530000|2021-09-09 14:25:30|1084.4|1083.8|1084.2|1083.8|1084.4|1084|1084|1083.8|0
1631197540000|2021-09-09 14:25:40|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.2|1083.8|0
1631197550000|2021-09-09 14:25:50|1084.2|1083.8|1083.8|1083.4|1084.2|1083.8|1083.8|1083.4|0
1631197560000|2021-09-09 14:26:00|1083.6|1083.2|1084|1083.6|1084|1083.6|1083.6|1083|0
1631197570000|2021-09-09 14:26:10|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.4|0
1631197580000|2021-09-09 14:26:20|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1631197590000|2021-09-09 14:26:30|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.8|1083.2|0
1631197600000|2021-09-09 14:26:40|1084|1083.4|1084.6|1084|1084.6|1084.2|1084|1083.4|0
1631197610000|2021-09-09 14:26:50|1084.4|1084.2|1084.4|1084.2|1084.4|1084.4|1084.4|1084.2|0
1631197620000|2021-09-09 14:27:00|1084.6|1084.4|1084.4|1084|1084.8|1084.4|1084.2|1084|0
1631197630000|2021-09-09 14:27:10|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|0
1631197640000|2021-09-09 14:27:20|1085|1084.6|1084.8|1084.2|1085|1084.6|1084.6|1084.2|0
1631197650000|2021-09-09 14:27:30|1084.6|1084|1084.8|1084.4|1085|1084.4|1084.6|1084|0
1631197660000|2021-09-09 14:27:40|1084.6|1084.2|1084.6|1084|1084.6|1084.2|1084.4|1084|0
1631197670000|2021-09-09 14:27:50|1084.4|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084|0
1631197680000|2021-09-09 14:28:00|1084.4|1084.4|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|0
1631197690000|2021-09-09 14:28:10|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|0
1631197700000|2021-09-09 14:28:20|1084.4|1084|1084.2|1083.8|1084.4|1084|1084|1083.8|0
1631197710000|2021-09-09 14:28:30|1084|1084|1084|1083.8|1084|1084|1084|1083.8|0
1631197720000|2021-09-09 14:28:40|1083.8|1083.6|1083.6|1083.2|1084|1083.6|1083.6|1083.2|0
1631197730000|2021-09-09 14:28:50|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1631197740000|2021-09-09 14:29:00|1083.8|1083.4|1084|1083.6|1084.2|1083.6|1083.6|1083.2|0
1631197750000|2021-09-09 14:29:10|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083.2|0
1631197760000|2021-09-09 14:29:20|1083.4||1083.4||1083.6||1083.4||0
1631197770000|2021-09-09 14:29:30|1083.6|1083.4|1083.4|1083.2|1083.6|1083.4|1083.4|1083.2|0
1631197780000|2021-09-09 14:29:40|1083.6|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.2|0
1631197790000|2021-09-09 14:29:50|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.8|1083.4|0
1631197800000|2021-09-09 14:30:00|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.6|1083.4|0
1631197810000|2021-09-09 14:30:10|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.4|0
1631197820000|2021-09-09 14:30:20|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1631197830000|2021-09-09 14:30:30|1083.8|1083.8|1084|1083.8|1084|1083.8|1083.8|1083.6|0
1631197840000|2021-09-09 14:30:40|1084.2|1084|1084.4|1084|1084.6|1084.2|1084|1084|0
1631197850000|2021-09-09 14:30:50|1084.2|1083.8|1084|1083.8|1084.4|1083.8|1084|1083.8|0
1631197860000|2021-09-09 14:31:00|1084.2|1084|1084.4|1084|1084.6|1084.2|1084|1083.8|0
1631197870000|2021-09-09 14:31:10|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1631197880000|2021-09-09 14:31:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1631197890000|2021-09-09 14:31:30|1084.4|1084|1084.2|1084|1084.4|1084|1084.2|1084|0
1631197900000|2021-09-09 14:31:40|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.8|1083.6|0
1631197910000|2021-09-09 14:31:50||1084||1083.8||1084||1083.8|0
1631197920000|2021-09-09 14:32:00|1084|1083.6|1084|1083.8|1084.2|1083.8|1084|1083.6|0
1631197930000|2021-09-09 14:32:10|1084.2||1084||1084.2||1084||0
1631197940000|2021-09-09 14:32:20|1084.2||1084.2||1084.2||1084||0
1631197950000|2021-09-09 14:32:30|1084.4|1084|1084.6|1084.2|1084.6|1084.4|1084.4|1084|0
1631197960000|2021-09-09 14:32:40|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.2|1083.8|0
1631197970000|2021-09-09 14:32:50|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|0
1631197980000|2021-09-09 14:33:00|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.6|1083.4|0
1631198000000|2021-09-09 14:33:20|1083.6|1083.2|1083.4|1083.2|1083.8|1083.2|1083.2|1083|0
1631198010000|2021-09-09 14:33:30|1083.6|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083.2|0
1631198020000|2021-09-09 14:33:40|1083.4||1083.6||1083.6||1083.4||0
1631198030000|2021-09-09 14:33:50|1083.4|1083|1083.2|1083|1083.4|1083|1083.2|1083|0
1631198040000|2021-09-09 14:34:00|1083.4|1083.2|1083.2|1083|1083.4|1083.2|1083.2|1083|0
1631198050000|2021-09-09 14:34:10|1083.4|1083.2|1083.6|1083.4|1083.8|1083.4|1083.4|1083|0
1631198060000|2021-09-09 14:34:20|1083.8|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1631198070000|2021-09-09 14:34:30|1084|1083.6|1083.8|1083.6|1084.4|1084.2|1083.8|1083.6|0
1631198080000|2021-09-09 14:34:40|1084|1083.8|1084|1083.6|1084.4|1084|1084|1083.6|0
1631198090000|2021-09-09 14:34:50|1084.2|1083.8|1084.2|1084|1084.4|1084|1084|1083.6|0
1631198100000|2021-09-09 14:35:00|1084|1083.8|1084.4|1084|1084.6|1084.2|1084|1083.8|0
1631198110000|2021-09-09 14:35:10|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084|0
1631198120000|2021-09-09 14:35:20|1084.4|1084|1084|1083.6|1084.6|1084.2|1084|1083.6|0
1631198130000|2021-09-09 14:35:30|1083.8|1083.8|1084|1083.8|1084|1083.8|1083.8|1083.6|0
1631198140000|2021-09-09 14:35:40|1083.8|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1631198150000|2021-09-09 14:35:50|1084.2|1083.8|1084.8|1084.4|1084.8|1084.4|1084.2|1083.8|0
1631198160000|2021-09-09 14:36:00|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1631198170000|2021-09-09 14:36:10|1085|1084.6|1085.6|1085.2|1085.6|1085.2|1084.8|1084.6|0
1631198180000|2021-09-09 14:36:20|1085.4|1085|1085.6|1085.2|1085.6|1085.4|1085.4|1085|0
1631198190000|2021-09-09 14:36:30|1085.4|1085.4|1085.8|1085.4|1086|1085.6|1085.4|1085|0
1631198200000|2021-09-09 14:36:40|1086|1085.6|1086.4|1086.2|1086.6|1086.2|1086|1085.6|0
1631198220000|2021-09-09 14:37:00|1086.6|1086.4|1086.6|1086.4|1087|1086.6|1086.4|1086.2|0
1631198230000|2021-09-09 14:37:10|1086.4|1086.2|1086.4|1086.2|1086.6|1086.4|1086.4|1086|0
1631198240000|2021-09-09 14:37:20|1086.6|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|0
1631198260000|2021-09-09 14:37:40|1086.6|1086.4|1087|1086.8|1087.2|1086.8|1086.6|1086.4|0
1631198280000|2021-09-09 14:38:00|1087.2|1087|1087.2|1086.8|1087.4|1087.2|1087|1086.8|0
1631198290000|2021-09-09 14:38:10|1087.4|1087|1087.4|1087|1087.6|1087.2|1087|1086.8|0
1631198300000|2021-09-09 14:38:20|1087.6|1087.2|1087.4|1087.2|1087.6|1087.2|1087.4|1087|0
1631198310000|2021-09-09 14:38:30|1087.6|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1087|0
1631198320000|2021-09-09 14:38:40|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|0
1631198330000|2021-09-09 14:38:50|1087.2|1086.8|1087.2|1087|1087.4|1087|1087.2|1086.8|0
1631198340000|2021-09-09 14:39:00|1087.4|1086.8|1087.4|1087.2|1087.6|1087.2|1087.4|1086.8|0
1631198360000|2021-09-09 14:39:20|1087.6||1087.4||1087.6||1087.4||0
1631198370000|2021-09-09 14:39:30|1087.6|1087.4|1087.8|1087.6|1087.8|1087.6|1087.6|1087.4|0
1631198380000|2021-09-09 14:39:40|1088|1087.8|1087.8|1087.6|1088|1087.8|1087.8|1087.6|0
1631198390000|2021-09-09 14:39:50|1088|1087.4|1087.6|1087.4|1088|1087.4|1087.6|1087.2|0
1631198400000|2021-09-09 14:40:00|1087.8||1087.8||1087.8||1087.6||0
1631198410000|2021-09-09 14:40:10|1087.6|1087.2|1087.8|1087.4|1088|1087.6|1087.4|1087.2|0
1631198420000|2021-09-09 14:40:20|1087.4|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|0
1631198430000|2021-09-09 14:40:30|1087.4|1087.4|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|0
1631198440000|2021-09-09 14:40:40|1087.8|1087.4|1087.6|1087.4|1087.8|1087.4|1087.6|1087.2|0
1631198450000|2021-09-09 14:40:50||1087.2||1087.2||1087.2||1087.2|0
1631198460000|2021-09-09 14:41:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1631198470000|2021-09-09 14:41:10|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1631198480000|2021-09-09 14:41:20|1087.6|1087.2|1087.2|1086.8|1087.8|1087.4|1087|1086.6|0
1631198490000|2021-09-09 14:41:30|1087|1086.6|1087.2|1086.8|1087.4|1087|1086.8|1086.4|0
1631198500000|2021-09-09 14:41:40|1087||1087||1087.2||1087||0
1631198510000|2021-09-09 14:41:50||1086.6||1086.8||1086.8||1086.6|0
1631198520000|2021-09-09 14:42:00|1087.2|1087|1087.2|1087|1087.4|1087|1087|1086.8|0
1631198530000|2021-09-09 14:42:10|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|0
1631198540000|2021-09-09 14:42:20|1087||1087.2||1087.2||1087||0
1631198550000|2021-09-09 14:42:30|1087||1087||1087.2||1087||0
1631198560000|2021-09-09 14:42:40|1086.8|1086.6|1086.8|1086.4|1087|1086.8|1086.6|1086.4|0
1631198570000|2021-09-09 14:42:50|1087|1086.6|1086.6|1086.4|1087|1086.6|1086.6|1086.4|0
1631198580000|2021-09-09 14:43:00|1086.4|1086.2|1086.6|1086.4|1086.6|1086.4|1086.4|1086|0
1631198590000|2021-09-09 14:43:10|1086.8|1086.6|1086.8|1086.6|1087|1086.6|1086.8|1086.4|0
1631198600000|2021-09-09 14:43:20|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1631198610000|2021-09-09 14:43:30|1087||1087||1087.2||1087||0
1631198620000|2021-09-09 14:43:40|1087.2|1087|1087|1086.8|1087.2|1087|1087|1086.8|0
1631198630000|2021-09-09 14:43:50|1087.2||1087||1087.2||1087||0
1631198640000|2021-09-09 14:44:00|1086.8|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.6|0
1631198650000|2021-09-09 14:44:10|1086.6|1086.6|1087|1086.6|1087|1086.6|1086.6|1086.4|0
1631198660000|2021-09-09 14:44:20|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1631198700000|2021-09-09 14:45:00|1087.2|1086.8|1087.2|1087|1087.4|1087.2|1087.2|1086.8|0
1631198710000|2021-09-09 14:45:10|1087.4|1087.2|1087.8|1087.6|1088|1087.8|1087.2|1087|0
1631198720000|2021-09-09 14:45:20|1088|1087.8|1088|1087.6|1088|1087.8|1088|1087.6|0
1631198730000|2021-09-09 14:45:30|1087.8|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.6|0
1631198740000|2021-09-09 14:45:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1631198760000|2021-09-09 14:46:00|1088|1087.6|1088|1087.8|1088|1087.8|1087.8|1087.6|0
1631198770000|2021-09-09 14:46:10|1088.2|1088|1088.4|1088.2|1088.6|1088.2|1088|1087.8|0
1631198780000|2021-09-09 14:46:20|1088.6||1088.6||1088.6||1088.6||0
1631198790000|2021-09-09 14:46:30|1088.4|1088.4|1088.4|1088.2|1088.6|1088.4|1088.4|1088.2|0
1631198800000|2021-09-09 14:46:40|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|0
1631198810000|2021-09-09 14:46:50||1088.4||1088.2||1088.4||1088.2|0
1631198820000|2021-09-09 14:47:00|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1631198830000|2021-09-09 14:47:10|1088.8|1088.6|1088.6|1088.2|1088.8|1088.6|1088.6|1088.2|0
1631198840000|2021-09-09 14:47:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1631198850000|2021-09-09 14:47:30|1088|1087.6|1087.6|1087.4|1088|1087.6|1087.6|1087.4|0
1631198870000|2021-09-09 14:47:50|1087.8|1087.6|1087.4|1087|1087.8|1087.6|1087.2|1086.8|0
1631198880000|2021-09-09 14:48:00|1087.6|1087.2|1087.6|1087.2|1087.8|1087.6|1087.4|1087.2|0
1631198890000|2021-09-09 14:48:10|1087.4|1087.4|1087.6|1087.4|1087.6|1087.4|1087.4|1087.2|0
1631198900000|2021-09-09 14:48:20|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|0
1631198910000|2021-09-09 14:48:30|1087.4||1087.6||1087.6||1087.4||0
1631198920000|2021-09-09 14:48:40|1087.4|1087.4|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|0
1631198930000|2021-09-09 14:48:50|1087.4|1087|1087.2|1087|1087.4|1087|1087.2|1087|0
1631198950000|2021-09-09 14:49:10|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1631198960000|2021-09-09 14:49:20|1087.8|1087|1087.6|1087|1087.8|1087|1087.6|1087|0
1631198970000|2021-09-09 14:49:30|1087.4||1087.2||1087.4||1087.2||0
1631198980000|2021-09-09 14:49:40|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|0
1631198990000|2021-09-09 14:49:50|1087||1087.2||1087.2||1087||0
1631199000000|2021-09-09 14:50:00|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1086.8|0
1631199010000|2021-09-09 14:50:10|1087.6|1087.2|1087.8|1087.4|1088|1087.6|1087.4|1087|0
1631199020000|2021-09-09 14:50:20|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.4|1087|0
1631199030000|2021-09-09 14:50:30|1087.6|1087.6|1087.6|1087.4|1087.8|1087.6|1087.6|1087.4|0
1631199040000|2021-09-09 14:50:40|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|0
1631199050000|2021-09-09 14:50:50|1087.4||1087.4||1087.6||1087.4||0
1631199060000|2021-09-09 14:51:00|1087.6||1087.6||1087.6||1087.6||0
1631199070000|2021-09-09 14:51:10|1087.4|1087.4|1087.2|1087|1087.4|1087.4|1087.2|1087|0
1631199090000|2021-09-09 14:51:30|1087.4|1087.2|1087.4|1087.2|1087.6|1087.4|1087.4|1087.2|0
1631199100000|2021-09-09 14:51:40|1087.6|1087.4|1087.6|1087.4|1087.6|1087.4|1087.6|1087.4|0
1631199110000|2021-09-09 14:51:50|1087.4|1087.2|1087.4|1087.2|1087.4|1087.2|1087.4|1087.2|0
1631199120000|2021-09-09 14:52:00|1087.6||1087.4||1087.6||1087.4||0
1631199130000|2021-09-09 14:52:10|1087.6|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|0
1631199150000|2021-09-09 14:52:30|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|0
1631199160000|2021-09-09 14:52:40|1087.6||1087.6||1087.8||1087.6||0
1631199170000|2021-09-09 14:52:50|1087.8||1087.6||1087.8||1087.6||0
1631199180000|2021-09-09 14:53:00|1087.8|1087.6|1087.6|1087.4|1088|1087.6|1087.6|1087.4|0
1631199190000|2021-09-09 14:53:10|1087.8|1087.6|1088|1087.6|1088.2|1087.8|1087.8|1087.6|0
1631199200000|2021-09-09 14:53:20|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.4|0
1631199210000|2021-09-09 14:53:30|1087.8||1087.8||1087.8||1087.8||0
1631199220000|2021-09-09 14:53:40|1087.6|1087.4|1087.8|1087.6|1087.8|1087.6|1087.6|1087.4|0
1631199240000|2021-09-09 14:54:00|1087.6|1087.4|1087.8|1087.6|1087.8|1087.6|1087.6|1087.4|0
1631199250000|2021-09-09 14:54:10|1088|1087.8|1087.8|1087.4|1088|1087.8|1087.6|1087.2|0
1631199260000|2021-09-09 14:54:20|1088|1087.6|1088|1087.6|1088|1087.8|1088|1087.4|0
1631199270000|2021-09-09 14:54:30|1088.2|1087.8|1088|1087.8|1088.2|1087.8|1088|1087.6|0
1631199280000|2021-09-09 14:54:40|1088.2|1088|1088.2|1087.8|1088.2|1088|1088|1087.8|0
1631199290000|2021-09-09 14:54:50|1088.4|1088|1088.6|1088.4|1088.6|1088.4|1088.2|1088|0
1631199300000|2021-09-09 14:55:00|1088.8|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.4|0
1631199310000|2021-09-09 14:55:10|1089|1088.6|1089.2|1088.8|1089.4|1089|1089|1088.6|0
1631199320000|2021-09-09 14:55:20|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.2|1088.8|0
1631199330000|2021-09-09 14:55:30|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|0
1631199350000|2021-09-09 14:55:50|1089.4|1089|1089.6|1089.4|1089.8|1089.4|1089.2|1089|0
1631199360000|2021-09-09 14:56:00|1089.4|1089.2|1090|1089.6|1090|1089.6|1089.4|1089.2|0
1631199370000|2021-09-09 14:56:10|1090.2|1089.8|1090.2|1090|1090.4|1090|1090.2|1089.8|0
1631199380000|2021-09-09 14:56:20|1090|1089.8|1090.4|1090|1090.6|1090.2|1090|1089.8|0
1631199390000|2021-09-09 14:56:30|1090.2||1090.4||1090.4||1090.2||0
1631199400000|2021-09-09 14:56:40|1090.6|1090.2|1090.6|1090.4|1090.6|1090.4|1090.6|1090|0
1631199410000|2021-09-09 14:56:50|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|0
1631199420000|2021-09-09 14:57:00||1090.2||1090||1090.2||1090|0
1631199430000|2021-09-09 14:57:10|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1631199440000|2021-09-09 14:57:20|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|0
1631199450000|2021-09-09 14:57:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089|0
1631199460000|2021-09-09 14:57:40|1089.8|1089.4|1089.4|1089.2|1089.8|1089.4|1089.4|1089.2|0
1631199470000|2021-09-09 14:57:50|1089.2|1089|1089.8|1089.4|1089.8|1089.4|1089.2|1089|0
1631199480000|2021-09-09 14:58:00|1089.6|1089.2|1089.4|1089.2|1090|1089.4|1089.4|1088.8|0
1631199490000|2021-09-09 14:58:10|1089.6|1089.4|1089.6|1089.4|1089.8|1089.6|1089.6|1089.4|0
1631199500000|2021-09-09 14:58:20|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|0
1631199510000|2021-09-09 14:58:30|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.8|0
1631199520000|2021-09-09 14:58:40|1089|1089|1089.2|1088.8|1089.2|1089|1089|1088.8|0
1631199530000|2021-09-09 14:58:50|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1631199540000|2021-09-09 14:59:00|1089.2|1089.2|1089.6|1089.2|1089.6|1089.2|1089.2|1089.2|0
1631199550000|2021-09-09 14:59:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|0
1631199560000|2021-09-09 14:59:20|1090||1089.8||1090||1089.8||0
1631199570000|2021-09-09 14:59:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1088.8|0
1631199580000|2021-09-09 14:59:40|1089.2|1088.8|1089.4|1089|1089.6|1089.2|1089.2|1088.8|0
1631199590000|2021-09-09 14:59:50|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089.2|0
1631199600000|2021-09-09 15:00:00|1089.6|1089|1089|1088.8|1089.6|1089|1089|1088.8|0
1631199610000|2021-09-09 15:00:10|1089.2|1089|1089.4|1089|1089.6|1089.2|1089.2|1088.8|0
1631199620000|2021-09-09 15:00:20|1089.2|1089.2|1089.8|1089.4|1089.8|1089.4|1089.2|1089|0
1631199630000|2021-09-09 15:00:30|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|0
1631199640000|2021-09-09 15:00:40|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|0
1631199650000|2021-09-09 15:00:50|1089.4|1089.4|1089.6|1089.4|1089.8|1089.4|1089.4|1089.4|0
1631199660000|2021-09-09 15:01:00|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089.4|0
1631199670000|2021-09-09 15:01:10|1089.6||1089.8||1089.8||1089.6||0
1631199680000|2021-09-09 15:01:20|1089.6|1089.6|1089.4|1089|1090|1089.6|1089.2|1089|0
1631199690000|2021-09-09 15:01:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1631199720000|2021-09-09 15:02:00|1089.2||1089.4||1089.4||1089.2||0
1631199730000|2021-09-09 15:02:10|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089|1088.8|0
1631199740000|2021-09-09 15:02:20|1089|1088.6|1089.2|1088.8|1089.2|1089|1088.8|1088.6|0
1631199750000|2021-09-09 15:02:30|1089|1089|1089.4|1089|1089.4|1089.2|1089|1089|0
1631199760000|2021-09-09 15:02:40|1089.2|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1089|0
1631199770000|2021-09-09 15:02:50|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.8|0
1631199780000|2021-09-09 15:03:00|1089|1088.6|1088.8|1088.4|1089.2|1088.6|1088.6|1088.4|0
1631199790000|2021-09-09 15:03:10|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|0
1631199800000|2021-09-09 15:03:20|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1631199810000|2021-09-09 15:03:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|0
1631199820000|2021-09-09 15:03:40|1088.6|1088.2|1088.8|1088.2|1088.8|1088.6|1088.6|1088.2|0
1631199830000|2021-09-09 15:03:50|1088.6|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1631199840000|2021-09-09 15:04:00|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1631199850000|2021-09-09 15:04:10|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1631199860000|2021-09-09 15:04:20|1088.6|1088.6|1089.4|1089|1089.4|1089|1088.6|1088.6|0
1631199870000|2021-09-09 15:04:30|1089.2|1089.2|1089|1088.8|1089.2|1089.2|1089|1088.8|0
1631199880000|2021-09-09 15:04:40|1088.8|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.6|0
1631199890000|2021-09-09 15:04:50|1089||1089||1089||1088.8||0
1631199900000|2021-09-09 15:05:00|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.6|0
1631199910000|2021-09-09 15:05:10||1089||1089||1089||1089|0
1631199920000|2021-09-09 15:05:20|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|0
1631199930000|2021-09-09 15:05:30|1089.2|1089.2|1089.2|1089|1089.2|1089.2|1089.2|1089|0
1631199940000|2021-09-09 15:05:40|1089.4|1089.2|1089.2|1089|1089.4|1089.2|1089.2|1089|0
1631199950000|2021-09-09 15:05:50|1089.4|1089.2|1089.2|1089|1089.4|1089.2|1089.2|1089|0
1631199960000|2021-09-09 15:06:00|1089.4||1089.4||1089.4||1089.2||0
1631199970000|2021-09-09 15:06:10|1089.2||1089.2||1089.2||1089.2||0
1631199990000|2021-09-09 15:06:30|1089|1088.8|1088.6|1088.2|1089.2|1088.8|1088.4|1088.2|0
1631200000000|2021-09-09 15:06:40|1088.4|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|0
1631200010000|2021-09-09 15:06:50|1088.4|1088.4|1089|1088.8|1089|1088.8|1088.4|1088.4|0
1631200020000|2021-09-09 15:07:00|1089.2||1089.2||1089.2||1089||0
1631200030000|2021-09-09 15:07:10|1089||1089.2||1089.2||1089||0
1631200040000|2021-09-09 15:07:20|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.4|0
1631200050000|2021-09-09 15:07:30||1088.6||1088.6||1088.6||1088.4|0
1631200060000|2021-09-09 15:07:40|1089|1088.8|1089|1088.8|1089.2|1088.8|1088.8|1088.6|0
1631200070000|2021-09-09 15:07:50|1089.2|1089|1089.2|1089|1089.4|1089|1089|1089|0
1631200090000|2021-09-09 15:08:10|1089.4|1089.2|1089.6|1089.4|1089.8|1089.4|1089.4|1089|0
1631200110000|2021-09-09 15:08:30|1089.4|1089.2|1089.6|1089.2|1089.6|1089.4|1089.2|1089|0
1631200120000|2021-09-09 15:08:40|1089.4|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1631200130000|2021-09-09 15:08:50|1089.4|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1631200160000|2021-09-09 15:09:20|1089.4|1089.4|1089.6|1089.4|1089.6|1089.4|1089.4|1089.2|0
1631200170000|2021-09-09 15:09:30|1089.4|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1631200180000|2021-09-09 15:09:40||1089.4||1089.4||1089.4||1089.4|0
1631200190000|2021-09-09 15:09:50|1089.4|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1088.8|0
1631200200000|2021-09-09 15:10:00|1089.2|1089.2|1089.2|1089|1089.4|1089.2|1089.2|1089|0
1631200210000|2021-09-09 15:10:10|1089.4||1089.2||1089.4||1089.2||0
1631200220000|2021-09-09 15:10:20|1089.4|1089.2|1089.6|1089.4|1089.6|1089.4|1089.4|1089.2|0
1631200230000|2021-09-09 15:10:30|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1089|0
1631200240000|2021-09-09 15:10:40||1089.2||1089||1089.2||1089|0
1631200250000|2021-09-09 15:10:50|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1631200260000|2021-09-09 15:11:00|1089.4||1089.6||1089.6||1089.4||0
1631200270000|2021-09-09 15:11:10|1089.4||1089.6||1089.6||1089.4||0
1631200280000|2021-09-09 15:11:20|1089.4||1089.6||1089.6||1089.4||0
1631200290000|2021-09-09 15:11:30|1089.4|1089.4|1089.4|1089.2|1089.4|1089.4|1089.4|1089.2|0
1631200310000|2021-09-09 15:11:50|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1089|0
1631200320000|2021-09-09 15:12:00|1089.2||1089.2||1089.4||1089.2||0
1631200330000|2021-09-09 15:12:10|1089|1088.8|1088.6|1088.2|1089|1088.8|1088.4|1088|0
1631200340000|2021-09-09 15:12:20|1088.4|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|0
1631200350000|2021-09-09 15:12:30|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|0
1631200360000|2021-09-09 15:12:40|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|0
1631200370000|2021-09-09 15:12:50|1088.6||1088.4||1088.6||1088.4||0
1631200410000|2021-09-09 15:13:30|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|0
1631200420000|2021-09-09 15:13:40|1088.4||1088.6||1088.6||1088.4||0
1631200430000|2021-09-09 15:13:50|1088.4|1088|1088|1087.8|1088.4|1088|1088|1087.8|0
1631200440000|2021-09-09 15:14:00|1087.8|1087.6|1088|1087.8|1088.2|1087.8|1087.6|1087.4|0
1631200450000|2021-09-09 15:14:10|1088.2|1088|1088.2|1088|1088.2|1088|1088|1088|0
1631200460000|2021-09-09 15:14:20|1088.4|1088.2|1088.4|1088.2|1088.4|1088.2|1088.2|1088.2|0
1631200500000|2021-09-09 15:15:00|1088.6|1088.4|1088.6|1088.4|1088.6|1088.4|1088.4|1088.2|0
1631200510000|2021-09-09 15:15:10|1088.4|1088.2|1088|1087.6|1088.4|1088.2|1088|1087.6|0
1631200530000|2021-09-09 15:15:30|1088.2|1087.8|1088|1087.8|1088.2|1088|1088|1087.8|0
1631200540000|2021-09-09 15:15:40||1087.6||1087.8||1087.8||1087.6|0
1631200550000|2021-09-09 15:15:50|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|0
1631200560000|2021-09-09 15:16:00|1087.8|1087.4|1087.6|1087.4|1087.8|1087.4|1087.6|1087.4|0
1631200570000|2021-09-09 15:16:10|1087.8||1087.6||1087.8||1087.6||0
1631200580000|2021-09-09 15:16:20|1087.4|1087.2|1087.2|1087|1087.4|1087.2|1087.2|1086.8|0
1631200600000|2021-09-09 15:16:40|1087|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.8|0
1631200610000|2021-09-09 15:16:50|1087|1087|1087|1086.8|1087|1087|1087|1086.8|0
1631200620000|2021-09-09 15:17:00|1086.4|1086.2|1087|1086.6|1087|1086.8|1086.4|1086.2|0
1631200630000|2021-09-09 15:17:10|1086.8|1086.8|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|0
1631200640000|2021-09-09 15:17:20|1087|1087|1087.2|1087|1087.2|1087|1087|1087|0
1631200650000|2021-09-09 15:17:30|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|0
1631200660000|2021-09-09 15:17:40||1087||1086.8||1087||1086.8|0
1631200670000|2021-09-09 15:17:50||1087||1086.8||1087||1086.8|0
1631200680000|2021-09-09 15:18:00|1087|1087|1087.4|1087|1087.4|1087|1087|1086.8|0
1631200690000|2021-09-09 15:18:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|0
1631200700000|2021-09-09 15:18:20|1087|1086.6|1086.6|1086.4|1087|1086.6|1086.6|1086.4|0
1631200710000|2021-09-09 15:18:30|1086.8|1086.2|1086.4|1086|1086.8|1086.4|1086|1085.8|0
1631200720000|2021-09-09 15:18:40|1086.2||1086.2||1086.4||1086.2||0
1631200730000|2021-09-09 15:18:50|1086|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.4|0
1631200740000|2021-09-09 15:19:00|1085.8|1085.4|1085.8|1085.4|1086|1085.4|1085.8|1085.4|0
1631200750000|2021-09-09 15:19:10|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1631200760000|2021-09-09 15:19:20|1086|1085.6|1086|1085.8|1086|1085.8|1086|1085.6|0
1631200770000|2021-09-09 15:19:30|1085.8|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|0
1631200780000|2021-09-09 15:19:40|1085.6|1085.2|1085.4|1085.2|1085.8|1085.2|1085.4|1085.2|0
1631200800000|2021-09-09 15:20:00|1085.6|1085.4|1085.4|1085.2|1085.6|1085.4|1085.2|1085|0
1631200810000|2021-09-09 15:20:10|1085.6|1085|1085.6|1085.2|1085.6|1085.4|1085.6|1085|0
1631200820000|2021-09-09 15:20:20|1085.8|1085.4|1085.8|1085.6|1085.8|1085.6|1085.6|1085.4|0
1631200830000|2021-09-09 15:20:30|1086||1085.8||1086||1085.8||0
1631200840000|2021-09-09 15:20:40|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.6|1085.4|0
1631200850000|2021-09-09 15:20:50|1086|1085.6|1086.2|1085.8|1086.2|1086|1085.8|1085.6|0
1631200860000|2021-09-09 15:21:00|1086|1085.6|1086.4|1085.8|1086.4|1086|1086|1085.6|0
1631200870000|2021-09-09 15:21:10|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1631200890000|2021-09-09 15:21:30|1086.2|1085.4|1086|1085.8|1086.2|1085.8|1085.8|1085.4|0
1631200900000|2021-09-09 15:21:40|1086.2|1086|1086.2|1086|1086.2|1086|1086|1085.8|0
1631200910000|2021-09-09 15:21:50|1086|1085.8|1085.8|1085.4|1086.2|1085.8|1085.6|1085.4|0
1631200920000|2021-09-09 15:22:00|1086|1085.8|1085.8|1085.4|1086|1085.8|1085.8|1085.4|0
1631200930000|2021-09-09 15:22:10|1085.6|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.2|0
1631200950000|2021-09-09 15:22:30|1085.6|1085.2|1085|1084.8|1085.6|1085.2|1085|1084.8|0
1631200970000|2021-09-09 15:22:50|1084.8|1084.6|1084.8|1084.4|1085|1084.8|1084.4|1084.2|0
1631200980000|2021-09-09 15:23:00|1084.6||1084.6||1084.6||1084.6||0
1631200990000|2021-09-09 15:23:10|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|1084.6|1084.4|0
1631201000000|2021-09-09 15:23:20|1085|1084.8|1085.2|1084.8|1085.2|1084.8|1084.8|1084.6|0
1631201010000|2021-09-09 15:23:30|1085|1085|1085.2|1085|1085.2|1085|1085|1084.8|0
1631201020000|2021-09-09 15:23:40|1085.4||1085.2||1085.4||1085.2||0
1631201030000|2021-09-09 15:23:50|1085|1084.8|1085|1084.8|1085|1084.8|1085|1084.8|0
1631201040000|2021-09-09 15:24:00|1084.8|1084.6|1084.8|1084.6|1085|1084.6|1084.8|1084.6|0
1631201050000|2021-09-09 15:24:10|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|1084.6|1084.2|0
1631201060000|2021-09-09 15:24:20|1084.8||1084.6||1084.8||1084.6||0
1631201070000|2021-09-09 15:24:30|1084.4|1084.2|1084.4|1084.2|1084.4|1084.2|1084.4|1084.2|0
1631201090000|2021-09-09 15:24:50|1084.6||1084.6||1084.6||1084.4||0
1631201100000|2021-09-09 15:25:00|1084.4||1084.4||1084.6||1084.4||0
1631201110000|2021-09-09 15:25:10|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|0
1631201120000|2021-09-09 15:25:20|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|1084.8|1084.4|0
1631201140000|2021-09-09 15:25:40|1085|1084.4|1084.6|1084.4|1085|1084.4|1084.6|1084.4|0
1631201150000|2021-09-09 15:25:50|1084.8||1084.8||1084.8||1084.8||0
1631201160000|2021-09-09 15:26:00|1084.6||1084.6||1084.8||1084.6||0
1631201170000|2021-09-09 15:26:10|1084.4|1084.2|1084.2|1084|1084.6|1084.2|1084.2|1084|0
1631201180000|2021-09-09 15:26:20|1084|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1631201190000|2021-09-09 15:26:30|1084.2|1083.8|1084.2|1084|1084.2|1084|1084|1083.8|0
1631201200000|2021-09-09 15:26:40|1084.4|1084.2|1084.2|1084|1084.4|1084.2|1084|1083.8|0
1631201210000|2021-09-09 15:26:50|1084|1083.8|1084|1083.6|1084.2|1084|1084|1083.6|0
1631201220000|2021-09-09 15:27:00||1083.8||1083.8||1083.8||1083.8|0
1631201230000|2021-09-09 15:27:10|1084.2|1084|1084|1083.8|1084.2|1084|1084|1083.8|0
1631201240000|2021-09-09 15:27:20|1084.2|1083.6|1084|1083.6|1084.2|1083.8|1083.8|1083.6|0
1631201250000|2021-09-09 15:27:30|1083.8||1083.8||1084||1083.8||0
1631201270000|2021-09-09 15:27:50|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1631201280000|2021-09-09 15:28:00|1084.4|1084|1084.2|1084|1084.4|1084|1084.2|1084|0
1631201290000|2021-09-09 15:28:10|1084.4|1084.2|1084.4|1084.2|1084.4|1084.2|1084.2|1084|0
1631201300000|2021-09-09 15:28:20|1084.2|1084|1084.2|1084|1084.4|1084|1084.2|1084|0
1631201310000|2021-09-09 15:28:30|1084.4|1084.2|1084.2|1083.8|1084.4|1084.2|1084.2|1083.8|0
1631201320000|2021-09-09 15:28:40|1084|1084|1084.2|1084|1084.2|1084|1084|1084|0
1631201330000|2021-09-09 15:28:50|1084|1083.8|1084.2|1084|1084.2|1084|1084|1083.8|0
1631201340000|2021-09-09 15:29:00|1084|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.8|0
1631201350000|2021-09-09 15:29:10|1084|1083.6|1083.8|1083.4|1084.2|1083.6|1083.8|1083.4|0
1631201360000|2021-09-09 15:29:20|1083.6|1083.2|1083.2|1082.8|1083.8|1083.4|1083.2|1082.8|0
1631201370000|2021-09-09 15:29:30|1083|1083|1083|1082.6|1083|1083|1083|1082.6|0
1631201380000|2021-09-09 15:29:40|1082.8|1082.4|1082.6|1082|1083|1082.6|1082.4|1082|0
1631201390000|2021-09-09 15:29:50|1082.4|1082.2|1082.4|1082.2|1082.6|1082.4|1082.4|1082|0
1631257210000|2021-09-10 07:00:10|1087|1084.4|1084.6|1083.8|1087|1084.4|1083.6|1082.4|0
1631257220000|2021-09-10 07:00:20|1084.8|1084.2|1085|1084.2|1085|1084.4|1084.4|1083.8|0
1631257230000|2021-09-10 07:00:30|1084.8|1083.8|1084.2|1083.4|1085.2|1084|1084.2|1083.4|0
1631257240000|2021-09-10 07:00:40|1084.6|1083.8|1085|1084|1085|1084|1084.6|1083.8|0
1631257250000|2021-09-10 07:00:50|1085.4|1084.6|1086|1084.8|1086|1084.8|1085.2|1084.6|0
1631257260000|2021-09-10 07:01:00|1086.2|1085.2|1086.4|1085.4|1086.8|1085.8|1086.2|1085.2|0
1631257270000|2021-09-10 07:01:10|1086.2|1085.6|1084.2|1083.2|1086.2|1085.6|1084.2|1083.2|0
1631257280000|2021-09-10 07:01:20|1084|1083|1083.8|1083.2|1084|1083.2|1083.8|1082.8|0
1631257290000|2021-09-10 07:01:30|1084.2|1083.4|1085.4|1084.4|1085.6|1084.4|1084.2|1083.4|0
1631257300000|2021-09-10 07:01:40|1085.2|1084.6|1085.6|1084.6|1085.6|1084.6|1085.2|1084.2|0
1631257310000|2021-09-10 07:01:50|1085.4||1085.4||1085.6||1085.4||0
1631257320000|2021-09-10 07:02:00|1085.6|1084.8|1085.6|1084.8|1086.2|1085.6|1085.4|1084.4|0
1631257330000|2021-09-10 07:02:10||1085||1085||1085||1085|0
1631257340000|2021-09-10 07:02:20|1085.8|1085.2|1086|1084.8|1086|1085.4|1085.8|1084.8|0
1631257350000|2021-09-10 07:02:30|1085.8|1084.6|1086|1085.4|1086.2|1085.4|1083.8|1082.8|0
1631257360000|2021-09-10 07:02:40|1086.2|1085.6|1087|1086.4|1087|1086.4|1086.2|1085.6|0
1631257370000|2021-09-10 07:02:50|1086.8|1086.2|1086.6|1085.4|1086.8|1086.2|1085.6|1084.6|0
1631257380000|2021-09-10 07:03:00|1086.8|1085.6|1086|1085|1087|1086.2|1085.4|1084.4|0
1631257390000|2021-09-10 07:03:10|1086.2|1085.2|1086|1085|1087|1086.2|1086|1085|0
1631257400000|2021-09-10 07:03:20|1086.2|1085.2|1086|1085.2|1086.2|1085.4|1086|1085.2|0
1631257410000|2021-09-10 07:03:30|1085.8|1085|1084.8|1083.8|1085.8|1085|1084.8|1083.8|0
1631257420000|2021-09-10 07:03:40|1085|1084|1084.8|1083.8|1085.2|1084.4|1084.6|1083.8|0
1631257430000|2021-09-10 07:03:50|1085|1083.6|1084|1083.2|1085|1083.6|1084|1083.2|0
1631257440000|2021-09-10 07:04:00|1084.2|1083.4|1084|1083.2|1084.8|1083.8|1084|1083.2|0
1631257450000|2021-09-10 07:04:10|1083.8|1083|1083.2|1082.4|1084|1083.2|1083.2|1082.4|0
1631257460000|2021-09-10 07:04:20|1083.4|1082.8|1083.6|1082.8|1084|1083.2|1083.4|1082.8|0
1631257470000|2021-09-10 07:04:30|1083.4|1082.6|1083.2|1082.4|1083.4|1083|1082.6|1082|0
1631257480000|2021-09-10 07:04:40|1084.4|1082.6|1084.4|1083.2|1084.6|1083.6|1083.2|1082.4|0
1631257490000|2021-09-10 07:04:50|1084.6|1083.4|1084.8|1083.8|1084.8|1083.8|1084.6|1083.4|0
1631257500000|2021-09-10 07:05:00|1084.6|1084|1083.8|1083.4|1084.6|1084|1083.8|1083|0
1631257510000|2021-09-10 07:05:10|1083.6|1083.2|1083.2|1082.6|1083.6|1083.2|1083.2|1082.4|0
1631257520000|2021-09-10 07:05:20|1083.4|1082.4|1082.8|1082.2|1083.4|1082.4|1082.6|1082|0
1631257530000|2021-09-10 07:05:30|1083|1082.4|1082.8|1082.2|1083.2|1082.6|1082.6|1082|0
1631257540000|2021-09-10 07:05:40|1082.6|1082|1082|1081|1082.6|1082|1082|1080.8|0
1631257550000|2021-09-10 07:05:50|1081.8|1081.2|1081.4|1080.6|1081.8|1081.2|1081.4|1080.6|0
1631257560000|2021-09-10 07:06:00|1081.6|1080.8|1083.8|1083|1084|1083|1081.6|1080.8|0
1631257570000|2021-09-10 07:06:10|1084|1083.2|1083.8|1082.8|1084.6|1083.8|1083.4|1082.8|0
1631257580000|2021-09-10 07:06:20|1084|1083|1084.4|1083.6|1084.8|1084|1084|1083|0
1631257590000|2021-09-10 07:06:30|1084.2|1083.4|1084.4|1083.6|1084.4|1083.6|1084|1083|0
1631257600000|2021-09-10 07:06:40|1084.2|1083.4|1084|1083.2|1084.4|1083.4|1083.6|1083|0
1631257610000|2021-09-10 07:06:50|1084.2|1083.8|1084.4|1083.6|1084.4|1083.8|1083.4|1083|0
1631257620000|2021-09-10 07:07:00|1084.6|1084.4|1084.6|1083.6|1084.8|1084.4|1084.2|1083.6|0
1631257630000|2021-09-10 07:07:10|1084.4|1083.8|1084.4|1084|1085.2|1084.4|1084.2|1083.6|0
1631257640000|2021-09-10 07:07:20|1084.2|1083.6|1084|1083.2|1084.2|1083.6|1083.6|1083|0
1631257650000|2021-09-10 07:07:30|1083.8|1083.4|1084|1083.4|1084|1083.4|1083.6|1083.4|0
1631257660000|2021-09-10 07:07:40|1083.8|1083.2|1084|1083.2|1084|1083.2|1083.6|1083|0
1631257670000|2021-09-10 07:07:50|1083.8|1083|1083.6|1082.8|1084|1083.4|1083.2|1082.8|0
1631257680000|2021-09-10 07:08:00|1083.4|1083|1084.4|1083.8|1084.8|1084|1083.4|1083|0
1631257690000|2021-09-10 07:08:10|1084.6|1084|1084.4|1083.6|1085|1084.2|1084.2|1083.4|0
1631257700000|2021-09-10 07:08:20|1084|1083.4|1083.6|1082.8|1084.4|1083.6|1083.4|1082.6|0
1631257710000|2021-09-10 07:08:30|1083.4|1082.6|1083.6|1082.6|1083.6|1082.8|1083.2|1082.4|0
1631257720000|2021-09-10 07:08:40|1083.4|1082.4|1083.6|1082.8|1083.8|1083|1083.2|1082.4|0
1631257730000|2021-09-10 07:08:50|1083.4|1082.6|1082.4|1081.6|1083.4|1082.8|1082.4|1081.6|0
1631257740000|2021-09-10 07:09:00|1082.2|1081.4|1081.4|1080.6|1082.2|1081.4|1081.2|1080.4|0
1631257750000|2021-09-10 07:09:10|1081.2|1080.4|1081.6|1080.8|1081.6|1080.8|1080.8|1080|0
1631257760000|2021-09-10 07:09:20|1081.8|1081|1081.8|1081|1082|1081.2|1080.8|1080.2|0
1631257770000|2021-09-10 07:09:30|1081.6|1081.2|1082|1081.4|1082|1081.4|1081.2|1080.6|0
1631257780000|2021-09-10 07:09:40|1082.2|1081.6|1082.6|1082|1082.8|1082.2|1082.2|1081.6|0
1631257790000|2021-09-10 07:09:50|1082.4|1081.8|1082|1081.4|1082.6|1082.2|1082|1081.4|0
1631257800000|2021-09-10 07:10:00|1082.2|1081.6|1082.2|1081.8|1082.6|1082.2|1082.2|1081.6|0
1631257810000|2021-09-10 07:10:10|1082|1081.6|1082.4|1081.8|1082.4|1081.8|1081.8|1081.2|0
1631257820000|2021-09-10 07:10:20|1082.2|1081.6|1082.6|1082.2|1083|1082.4|1082|1081.6|0
1631257830000|2021-09-10 07:10:30|1082.4|1082|1083.2|1082.6|1083.4|1082.8|1082.4|1082|0
1631257840000|2021-09-10 07:10:40|1083|1082.4|1083.4|1082.8|1083.4|1082.8|1083|1082.4|0
1631257850000|2021-09-10 07:10:50|1083.2|1083|1083.8|1083.2|1084.2|1083.6|1083.2|1083|0
1631257860000|2021-09-10 07:11:00|1083.6|1083|1083.6|1083|1083.8|1083.2|1083.4|1083|0
1631257870000|2021-09-10 07:11:10|1083.4|1083.2|1083.6|1083|1083.6|1083.2|1083.2|1082.8|0
1631257880000|2021-09-10 07:11:20|1083.4|1082.8|1083.6|1083.2|1083.8|1083.2|1082.6|1082.2|0
1631257890000|2021-09-10 07:11:30|1083.4|1083|1083.2|1082.6|1083.8|1083.2|1082.8|1082.2|0
1631257900000|2021-09-10 07:11:40|1083.4|1083.2|1083.8|1083.4|1083.8|1083.4|1083.2|1082.6|0
1631257910000|2021-09-10 07:11:50|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.4|0
1631257920000|2021-09-10 07:12:00|1084|1083.6|1083.4|1083|1084|1083.6|1083.4|1083|0
1631257930000|2021-09-10 07:12:10|1083.2|1082.8|1082.6|1081.8|1083.4|1082.8|1082|1081.6|0
1631257940000|2021-09-10 07:12:20|1082.4|1082|1082.2|1081.6|1082.4|1082|1082|1081.6|0
1631257950000|2021-09-10 07:12:30|1082.4|1081.8|1082.8|1082.2|1083|1082.2|1082.4|1081.8|0
1631257960000|2021-09-10 07:12:40|1083|1082.4|1084|1083.6|1084|1083.6|1083|1082.4|0
1631257970000|2021-09-10 07:12:50|1083.8|1083.4|1084.2|1083.6|1084.2|1083.8|1083.4|1082.8|0
1631257980000|2021-09-10 07:13:00|1084|1083.4|1084|1083.6|1084.2|1083.6|1084|1083.4|0
1631257990000|2021-09-10 07:13:10|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|0
1631258000000|2021-09-10 07:13:20|1084|1083.4|1084.2|1083.6|1084.2|1084|1084|1083.4|0
1631258010000|2021-09-10 07:13:30|1084|1083.4|1084.6|1084|1084.6|1084|1084|1083.4|0
1631258020000|2021-09-10 07:13:40|1084.8|1084.2|1084.6|1084.2|1085|1084.4|1084.6|1084|0
1631258030000|2021-09-10 07:13:50|1084.4|1084|1083.8|1083.2|1084.4|1084|1083.8|1083.2|0
1631258040000|2021-09-10 07:14:00|1083.6|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083.2|0
1631258050000|2021-09-10 07:14:10|1083.8|1083.4|1084.4|1083.8|1084.4|1083.8|1083.8|1083.4|0
1631258060000|2021-09-10 07:14:20|1084.2|1083.6|1084|1083.6|1084.2|1083.6|1084|1083.2|0
1631258070000|2021-09-10 07:14:30|1084.2||1084||1084.2||1084||0
1631258080000|2021-09-10 07:14:40|1084.2|1083.8|1084.2|1083.6|1084.2|1083.8|1084|1083.6|0
1631258090000|2021-09-10 07:14:50|1084.4|1083.8|1084.6|1084|1084.8|1084.2|1084.4|1083.8|0
1631258100000|2021-09-10 07:15:00|1084.4|1084.2|1085|1084.4|1085|1084.4|1084.4|1084|0
1631258110000|2021-09-10 07:15:10|1084.8|1084.2|1084.4|1084|1084.8|1084.2|1084.2|1083.8|0
1631258120000|2021-09-10 07:15:20|1084.2|1083.8|1083.6|1083|1084.4|1084|1083.2|1082.6|0
1631258130000|2021-09-10 07:15:30|1083.8|1083.2|1083.2|1082.8|1083.8|1083.4|1083.2|1082.8|0
1631258140000|2021-09-10 07:15:40|1083|1082.6|1083.6|1083|1083.8|1083.2|1082.8|1082.4|0
1631258150000|2021-09-10 07:15:50|1083.4|1082.8|1083|1082.6|1083.4|1082.8|1083|1082.4|0
1631258160000|2021-09-10 07:16:00|1083.2|1082.4|1083.2|1082.6|1083.4|1083|1083.2|1082.4|0
1631258170000|2021-09-10 07:16:10|1083.4|1082.8|1083.6|1083|1083.8|1083.4|1083.2|1082.8|0
1631258180000|2021-09-10 07:16:20|1083.8|1083.2|1084.4|1083.8|1084.4|1083.8|1083.8|1083.2|0
1631258190000|2021-09-10 07:16:30|1084.8|1084|1084.6|1084.2|1085|1084.8|1084.6|1084|0
1631258200000|2021-09-10 07:16:40|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.6|1084.4|0
1631258220000|2021-09-10 07:17:00|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084|1083.4|0
1631258230000|2021-09-10 07:17:10|1084.6|1084.2|1084.6|1084|1085.2|1084.8|1084.4|1084|0
1631258240000|2021-09-10 07:17:20|1084.4|1084.2|1084.8|1084.4|1085|1084.6|1084.2|1083.8|0
1631258250000|2021-09-10 07:17:30|1085|1084.6|1085.2|1084.8|1085.4|1085|1085|1084.6|0
1631258260000|2021-09-10 07:17:40|1085.4|1085|1084.8|1084.4|1085.4|1085|1084.8|1084.4|0
1631258270000|2021-09-10 07:17:50|1085|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084|0
1631258280000|2021-09-10 07:18:00|1084.8|1084.4|1084.6|1084.2|1085.2|1084.8|1084.6|1084.2|0
1631258290000|2021-09-10 07:18:10|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|0
1631258300000|2021-09-10 07:18:20|1084.4|1084|1084.4|1084|1084.8|1084.4|1084.4|1084|0
1631258310000|2021-09-10 07:18:30|1084.2|1084.2|1084.4|1084|1084.6|1084.2|1084|1083.8|0
1631258320000|2021-09-10 07:18:40|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084|1083.8|0
1631258330000|2021-09-10 07:18:50|1084.6|1083.8|1083.6|1083.2|1084.6|1083.8|1083.6|1083.2|0
1631258340000|2021-09-10 07:19:00|1083.4|1083|1083.2|1082.8|1083.6|1083|1083.2|1082.8|0
1631258350000|2021-09-10 07:19:10|1083.4|1082.6|1083.4|1083|1083.4|1083|1082.8|1082.6|0
1631258360000|2021-09-10 07:19:20|1083.8|1083.2|1083.6|1083|1083.8|1083.4|1083.4|1083|0
1631258370000|2021-09-10 07:19:30|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1083.2|1082.6|0
1631258380000|2021-09-10 07:19:40|1083.4|1082.8|1083.8|1083.4|1083.8|1083.4|1083.4|1082.8|0
1631258390000|2021-09-10 07:19:50|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083|1082.8|0
1631258400000|2021-09-10 07:20:00|1083.2|1082.8|1084|1083.4|1084.2|1083.8|1083|1082.6|0
1631258410000|2021-09-10 07:20:10|1084.2|1083.6|1084|1083.4|1084.2|1083.8|1083.6|1083.2|0
1631258420000|2021-09-10 07:20:20|1083.8|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1631258430000|2021-09-10 07:20:30|1083.6|1083.6|1083.6|1083.2|1083.8|1083.6|1083.2|1082.8|0
1631258440000|2021-09-10 07:20:40|1083.4|1083|1083|1082.6|1083.4|1083.2|1083|1082.6|0
1631258450000|2021-09-10 07:20:50|1083.2|1082.8|1083.8|1083.2|1083.8|1083.2|1083|1082.8|0
1631258460000|2021-09-10 07:21:00|1083.6|1083|1083.6|1083.2|1083.6|1083.2|1083.6|1083|0
1631258470000|2021-09-10 07:21:10|1083.8|1083.4|1083.8|1083.6|1084|1083.6|1083.6|1083.2|0
1631258480000|2021-09-10 07:21:20|1084|1083.4|1083.8|1083.6|1084.4|1084|1083.8|1083.4|0
1631258490000|2021-09-10 07:21:30|1083.6|1083.4|1083.6|1083.2|1083.8|1083.6|1083.6|1083|0
1631258500000|2021-09-10 07:21:40|1083.4|1083|1083.4|1083.2|1083.4|1083.2|1083.4|1083|0
1631258510000|2021-09-10 07:21:50|1083.6|1083.4|1084|1083.6|1084.2|1083.6|1083.6|1083.4|0
1631258520000|2021-09-10 07:22:00|1084.2|1083.4|1083.8|1083.4|1084.2|1083.4|1083.6|1083.2|0
1631258530000|2021-09-10 07:22:10|1084|1083.6|1084.4|1084|1084.4|1084|1084|1083.4|0
1631258540000|2021-09-10 07:22:20|1084.6|1084.2|1085.2|1084.8|1085.2|1084.8|1084.6|1084.2|0
1631258550000|2021-09-10 07:22:30|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|0
1631258560000|2021-09-10 07:22:40|1084.6|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|0
1631258570000|2021-09-10 07:22:50|1085||1084.6||1085||1084.6||0
1631258580000|2021-09-10 07:23:00|1084.4|1084.2|1085|1084.4|1085|1084.6|1084.4|1084.2|0
1631258590000|2021-09-10 07:23:10||1084.6||1084.4||1084.6||1084.4|0
1631258600000|2021-09-10 07:23:20|1085.2|1084.6|1085.6|1085.2|1085.8|1085.4|1085.2|1084.6|0
1631258610000|2021-09-10 07:23:30|1085.4|1085.4|1085.4|1085|1085.4|1085.4|1085.4|1085|0
1631258620000|2021-09-10 07:23:40|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085|0
1631258630000|2021-09-10 07:23:50|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.8|1085.4|0
1631258640000|2021-09-10 07:24:00|1085.8|1085.2|1085.8|1085|1085.8|1085.4|1085.4|1085|0
1631258650000|2021-09-10 07:24:10|1086|1085.2|1086.6|1086.4|1086.8|1086.4|1086|1085.2|0
1631258660000|2021-09-10 07:24:20|1086.8|1086.2|1086.4|1086|1087|1086.4|1086.2|1085.6|0
1631258670000|2021-09-10 07:24:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|0
1631258680000|2021-09-10 07:24:40|1086.8|1086.4|1087|1086.6|1087|1086.8|1086.8|1086.2|0
1631258690000|2021-09-10 07:24:50|1086.8|1086.4|1086.6|1086.2|1086.8|1086.6|1086.4|1086.2|0
1631258700000|2021-09-10 07:25:00|1086.4|1085.8|1086.6|1086.2|1086.8|1086.4|1086.2|1085.8|0
1631258710000|2021-09-10 07:25:10|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.2|1085.8|0
1631258720000|2021-09-10 07:25:20|1087|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1631258730000|2021-09-10 07:25:30|1087|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.4|0
1631258740000|2021-09-10 07:25:40|1087.2|1086.8|1086.8|1086.2|1087.4|1087|1086.8|1086.2|0
1631258750000|2021-09-10 07:25:50|1087|1086.4|1087.4|1087|1087.6|1087|1086.8|1086.4|0
1631258760000|2021-09-10 07:26:00|1087.2|1086.8|1086.8|1086.6|1087.4|1087|1086.8|1086.6|0
1631258770000|2021-09-10 07:26:10|1087|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1631258780000|2021-09-10 07:26:20|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1631258790000|2021-09-10 07:26:30|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.6|0
1631258800000|2021-09-10 07:26:40|1087.2|1086.6|1087.2|1086.8|1087.4|1087|1087.2|1086.6|0
1631258810000|2021-09-10 07:26:50|1087|1086.6|1086.8|1086.6|1087.2|1086.6|1086.8|1086.6|0
1631258820000|2021-09-10 07:27:00|1086.6|1086.4|1086.6|1086.4|1086.8|1086.6|1086.6|1086.4|0
1631258830000|2021-09-10 07:27:10|1086.4|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086|0
1631258840000|2021-09-10 07:27:20|1087|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.4|0
1631258850000|2021-09-10 07:27:30|1087.2|1086.8|1087.8|1087.4|1088|1087.6|1087.2|1086.8|0
1631258860000|2021-09-10 07:27:40|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1631258870000|2021-09-10 07:27:50|1088|1087.6|1087.6|1087.2|1088|1087.8|1087.6|1087.2|0
1631258880000|2021-09-10 07:28:00|1087.8|1087.4|1086.8|1086.2|1087.8|1087.4|1086.6|1086.2|0
1631258890000|2021-09-10 07:28:10|1087|1086.4|1087.6|1087.2|1087.8|1087.2|1086.4|1085.8|0
1631258900000|2021-09-10 07:28:20|1087.4|1087|1087.4|1087|1087.6|1087.2|1087|1086.8|0
1631258910000|2021-09-10 07:28:30|1087.2|1086.8|1086.6|1086.2|1087.2|1086.8|1086.4|1086.2|0
1631258920000|2021-09-10 07:28:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.2|0
1631258930000|2021-09-10 07:28:50|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086.2|0
1631258940000|2021-09-10 07:29:00||1086.6||1086.4||1086.6||1086.4|0
1631258950000|2021-09-10 07:29:10|1087|1086.6|1087.2|1087|1087.4|1087|1087|1086.6|0
1631258970000|2021-09-10 07:29:30|1087.4|1087.2|1087.8|1087.2|1087.8|1087.4|1087.4|1087|0
1631258980000|2021-09-10 07:29:40|1088|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.4|0
1631258990000|2021-09-10 07:29:50|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1631259000000|2021-09-10 07:30:00|1087.6|1087.6|1087.8|1087.4|1088|1087.8|1087.6|1087.4|0
1631259010000|2021-09-10 07:30:10|1088|1087.6|1088|1087.6|1088|1087.6|1087.6|1087.4|0
1631259050000|2021-09-10 07:30:50|1087.8|1087.4|1088|1087.6|1088|1087.8|1087.8|1087.4|0
1631259060000|2021-09-10 07:31:00|1087.8|1087.4|1087|1086.6|1088|1087.6|1086.8|1086.6|0
1631259070000|2021-09-10 07:31:10|1086.8|1086.8|1087.4|1087|1087.4|1087|1086.8|1086.4|0
1631259080000|2021-09-10 07:31:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1631259090000|2021-09-10 07:31:30|1087.4|1087.4|1087.6|1087.2|1088|1087.4|1087.4|1087.2|0
1631259100000|2021-09-10 07:31:40|1087.4|1087|1087.4|1086.8|1087.4|1087|1087|1086.6|0
1631259110000|2021-09-10 07:31:50|1087.6|1087|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1631259120000|2021-09-10 07:32:00|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|0
1631259130000|2021-09-10 07:32:10|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.4|0
1631259140000|2021-09-10 07:32:20|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1631259150000|2021-09-10 07:32:30|1087.6|1087.2|1087.4|1087|1087.8|1087.4|1087.4|1087|0
1631259160000|2021-09-10 07:32:40|1087.2|1086.8|1087|1086.6|1087.4|1087|1086.8|1086.6|0
1631259180000|2021-09-10 07:33:00|1086.8|1086.8|1086.4|1085.8|1086.8|1086.8|1086.4|1085.8|0
1631259190000|2021-09-10 07:33:10|1086.2|1085.6|1086.2|1086|1086.6|1086.2|1086|1085.6|0
1631259200000|2021-09-10 07:33:20|1086|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|0
1631259210000|2021-09-10 07:33:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.4|1086|0
1631259220000|2021-09-10 07:33:40|1086.4|1086|1085.6|1085.2|1086.4|1086.2|1085.6|1085.2|0
1631259230000|2021-09-10 07:33:50|1085.4|1085|1085.4|1085|1085.8|1085.4|1085.2|1084.6|0
1631259240000|2021-09-10 07:34:00|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.6|0
1631259250000|2021-09-10 07:34:10|1085|1084.6|1085.4|1085|1085.4|1085|1084.8|1084.6|0
1631259260000|2021-09-10 07:34:20|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1631259270000|2021-09-10 07:34:30|1085.4|1085|1085.2|1084.8|1085.4|1085|1085|1084.6|0
1631259280000|2021-09-10 07:34:40|1085.4|1085|1086.2|1085.8|1086.2|1085.8|1085.4|1085|0
1631259290000|2021-09-10 07:34:50|1086.4|1085.6|1085.8|1085.4|1086.4|1085.6|1085.8|1085.4|0
1631259300000|2021-09-10 07:35:00|1085.6|1085.2|1085.8|1085.4|1086|1085.6|1085.6|1085.2|0
1631259310000|2021-09-10 07:35:10|1086|1085.6|1085.8|1085.4|1086.2|1085.6|1085.8|1085.4|0
1631259320000|2021-09-10 07:35:20|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|0
1631259330000|2021-09-10 07:35:30|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.6|0
1631259340000|2021-09-10 07:35:40|1086|1085.6|1085.6|1085.2|1086|1085.6|1085.6|1085.2|0
1631259350000|2021-09-10 07:35:50|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.8|1085.2|0
1631259360000|2021-09-10 07:36:00|1085.6|1085|1085.4|1085|1085.6|1085.2|1085.2|1084.8|0
1631259370000|2021-09-10 07:36:10|1085.2|1085.2|1085.2|1084.8|1085.2|1085.2|1085.2|1084.8|0
1631259380000|2021-09-10 07:36:20||1085||1084.8||1085||1084.8|0
1631259390000|2021-09-10 07:36:30|1085.4|1085|1085.4|1085|1085.8|1085.4|1085.4|1085|0
1631259400000|2021-09-10 07:36:40|1085.6|1085.2|1086|1085.4|1086|1085.4|1085.4|1085|0
1631259410000|2021-09-10 07:36:50|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085.2|0
1631259420000|2021-09-10 07:37:00|1085.8|1085.4|1086.2|1085.8|1086.4|1085.8|1085.8|1085.4|0
1631259430000|2021-09-10 07:37:10|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|0
1631259440000|2021-09-10 07:37:20|1085.6||1086||1086||1085.6||0
1631259450000|2021-09-10 07:37:30|1085.8|1085.2|1085.4|1085|1085.8|1085.4|1085.2|1085|0
1631259460000|2021-09-10 07:37:40|1085.6|1085.2|1086|1085.4|1086|1085.6|1085.6|1085|0
1631259470000|2021-09-10 07:37:50|1086.2|1085.6|1086.4|1086.2|1086.6|1086.2|1086.2|1085.6|0
1631259480000|2021-09-10 07:38:00|1086.2|1086|1086.2|1085.8|1086.4|1086|1086|1085.8|0
1631259490000|2021-09-10 07:38:10|1086.4|1086|1086.6|1086.4|1086.8|1086.4|1086.4|1085.8|0
1631259500000|2021-09-10 07:38:20|1086.8|1086.2|1087|1086.6|1087|1086.6|1086.8|1086.2|0
1631259510000|2021-09-10 07:38:30|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.4|0
1631259520000|2021-09-10 07:38:40|1086.6|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.4|0
1631259530000|2021-09-10 07:38:50|1087|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.4|0
1631259540000|2021-09-10 07:39:00|1086.8|1086.4|1087.4|1086.8|1087.4|1087|1086.8|1086.4|0
1631259550000|2021-09-10 07:39:10|1087.2|1087.2|1087.4|1087|1087.8|1087.6|1087|1086.8|0
1631259560000|2021-09-10 07:39:20|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1631259570000|2021-09-10 07:39:30|1087.6||1087.4||1087.6||1087.4||0
1631259580000|2021-09-10 07:39:40|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.8|0
1631259590000|2021-09-10 07:39:50|1087.2|1087|1087|1086.8|1087.4|1087|1087|1086.8|0
1631259600000|2021-09-10 07:40:00|1086.8|1086.6|1087.2|1086.6|1087.2|1086.8|1086.8|1086.4|0
1631259610000|2021-09-10 07:40:10|1087||1087.2||1087.2||1087||0
1631259620000|2021-09-10 07:40:20|1087|1086.4|1087|1086.4|1087|1086.6|1086.6|1086.2|0
1631259630000|2021-09-10 07:40:30|1086.8|1086.6|1087.2|1086.8|1087.2|1086.8|1086.6|1086.2|0
1631259640000|2021-09-10 07:40:40|1087|1086.6|1087|1086.4|1087|1086.6|1087|1086.4|0
1631259650000|2021-09-10 07:40:50|1087.2|1086.6|1087.2|1086.8|1087.4|1087|1086.8|1086.4|0
1631259660000|2021-09-10 07:41:00|1087|1086.6|1087|1086.6|1087.2|1086.8|1086.4|1086.2|0
1631259670000|2021-09-10 07:41:10|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.6|0
1631259680000|2021-09-10 07:41:20|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1631259690000|2021-09-10 07:41:30|1086.6|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086|0
1631259700000|2021-09-10 07:41:40|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1631259710000|2021-09-10 07:41:50|1086.4|1086.4|1086.6|1086.4|1086.8|1086.4|1086.4|1086.2|0
1631259720000|2021-09-10 07:42:00|1086.4|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1631259730000|2021-09-10 07:42:10|1086.2|1085.8|1086.6|1086.4|1086.6|1086.4|1086|1085.6|0
1631259750000|2021-09-10 07:42:30|1086.8|1086.6|1087|1086.6|1087.2|1086.8|1086.8|1086.6|0
1631259760000|2021-09-10 07:42:40|1086.8|1086.4|1087|1086.4|1087|1086.4|1086.8|1086.4|0
1631259770000|2021-09-10 07:42:50|1086.8|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.6|0
1631259780000|2021-09-10 07:43:00|1086.8|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.4|0
1631259800000|2021-09-10 07:43:20|1087.2|1087|1087.4|1087|1087.4|1087.2|1087.2|1086.8|0
1631259810000|2021-09-10 07:43:30|1087.2|1086.8|1087.4|1086.8|1087.4|1087|1087|1086.8|0
1631259820000|2021-09-10 07:43:40|1087.2|1087|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|0
1631259830000|2021-09-10 07:43:50|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|0
1631259840000|2021-09-10 07:44:00|1087.6|1087.2|1087.4|1086.8|1087.6|1087.4|1087.4|1086.8|0
1631259850000|2021-09-10 07:44:10|1087.6|1087|1087.6|1087.2|1087.6|1087.2|1087.6|1087|0
1631259860000|2021-09-10 07:44:20|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1631259870000|2021-09-10 07:44:30|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1087|0
1631259880000|2021-09-10 07:44:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|0
1631259890000|2021-09-10 07:44:50|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1631259900000|2021-09-10 07:45:00|1087.4|1087|1087.6|1087|1087.6|1087.4|1087.2|1086.8|0
1631259910000|2021-09-10 07:45:10|1087.4|1087.2|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|0
1631259920000|2021-09-10 07:45:20|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1631259930000|2021-09-10 07:45:30|1087|1087|1087.6|1087.4|1087.6|1087.4|1087|1087|0
1631259940000|2021-09-10 07:45:40|1087.8|1087.2|1087.8|1087.6|1087.8|1087.6|1087.6|1087.2|0
1631259950000|2021-09-10 07:45:50|1088|1087.8|1087.6|1087.4|1088|1087.8|1087.4|1087.2|0
1631259960000|2021-09-10 07:46:00|1087.4|1087.2|1087.4|1087.2|1087.6|1087.2|1087.4|1087|0
1631259970000|2021-09-10 07:46:10|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1631259980000|2021-09-10 07:46:20|1087.6|1087.2|1087.4|1087|1087.8|1087.4|1087.4|1087|0
1631259990000|2021-09-10 07:46:30|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1631260000000|2021-09-10 07:46:40|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1631260010000|2021-09-10 07:46:50|1087.6|1087.2|1088|1087.4|1088|1087.4|1087.4|1087.2|0
1631260020000|2021-09-10 07:47:00|1087.8|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1631260030000|2021-09-10 07:47:10|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1631260040000|2021-09-10 07:47:20|1087.4|1087|1087.6|1087.2|1087.8|1087.4|1087.4|1087|0
1631260050000|2021-09-10 07:47:30|1087.4|1087|1087.4|1087|1087.6|1087|1087.4|1087|0
1631260060000|2021-09-10 07:47:40|1087.2|1086.8|1087.2|1086.8|1087.4|1086.8|1087|1086.8|0
1631260080000|2021-09-10 07:48:00|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|0
1631260090000|2021-09-10 07:48:10|1087.4||1087.2||1087.4||1087.2||0
1631260100000|2021-09-10 07:48:20|1087|1086.6|1086.8|1086.6|1087|1086.6|1086.8|1086.6|0
1631260110000|2021-09-10 07:48:30|1087||1087||1087||1086.8||0
1631260120000|2021-09-10 07:48:40|1086.8|1086.4|1087|1086.6|1087|1086.8|1086.6|1086.4|0
1631260130000|2021-09-10 07:48:50|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1631260140000|2021-09-10 07:49:00|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|0
1631260150000|2021-09-10 07:49:10|1087.8|1087.4|1087.8|1087.6|1087.8|1087.6|1087.6|1087.2|0
1631260160000|2021-09-10 07:49:20|1088|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.6|0
1631260170000|2021-09-10 07:49:30|1088|1087.6|1087.6|1087.2|1088.2|1087.8|1087.4|1087.2|0
1631260180000|2021-09-10 07:49:40|1087.8|1087.4|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|0
1631260200000|2021-09-10 07:50:00||1088||1087.8||1088||1087.8|0
1631260210000|2021-09-10 07:50:10|1087.8|1087.6|1088.2|1087.8|1088.2|1087.8|1087.8|1087.6|0
1631260220000|2021-09-10 07:50:20|1088.4|1088|1088.6|1088.2|1088.8|1088.6|1088.4|1088|0
1631260230000|2021-09-10 07:50:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.2|0
1631260240000|2021-09-10 07:50:40|1089|1088.6|1089|1088.8|1089.2|1088.8|1089|1088.6|0
1631260260000|2021-09-10 07:51:00|1089.2|1089|1089|1088.6|1089.4|1089|1088.8|1088.6|0
1631260270000|2021-09-10 07:51:10|1088.8|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|0
1631260280000|2021-09-10 07:51:20|1088.8|1088.4|1088.8|1088.6|1089|1088.6|1088.6|1088.4|0
1631260290000|2021-09-10 07:51:30|1089|1088.8|1089.6|1089.2|1089.8|1089.4|1089|1088.6|0
1631260310000|2021-09-10 07:51:50||1089.4||1089.2||1089.4||1089.2|0
1631260320000|2021-09-10 07:52:00|1089.8|1089.4|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|0
1631260330000|2021-09-10 07:52:10|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.6|1089.4|0
1631260350000|2021-09-10 07:52:30|1090|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|0
1631260360000|2021-09-10 07:52:40|1090.2|1089.8|1090.6|1090.4|1090.6|1090.4|1090.2|1089.6|0
1631260370000|2021-09-10 07:52:50|1090.8|1090.2|1090.2|1089.8|1090.8|1090.4|1090|1089.8|0
1631260380000|2021-09-10 07:53:00|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.8|0
1631260400000|2021-09-10 07:53:20|1090|1090|1090|1089.6|1090.2|1090|1089.8|1089.6|0
1631260410000|2021-09-10 07:53:30|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.6|1089.4|0
1631260420000|2021-09-10 07:53:40||1089.6||1089.4||1089.6||1089.4|0
1631260430000|2021-09-10 07:53:50|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|0
1631260440000|2021-09-10 07:54:00|1089.6|1089.6|1090|1089.4|1090|1089.6|1089.6|1089.4|0
1631260450000|2021-09-10 07:54:10|1089.8|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|0
1631260460000|2021-09-10 07:54:20|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.2|1090|0
1631260470000|2021-09-10 07:54:30|1090.6|1090.2|1090.2|1089.8|1090.6|1090.2|1090|1089.8|0
1631260480000|2021-09-10 07:54:40|1090|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.6|0
1631260490000|2021-09-10 07:54:50||1090||1090||1090||1090|0
1631260500000|2021-09-10 07:55:00|1090.4|1090.2|1090.6|1090.4|1090.6|1090.4|1090.4|1090.2|0
1631260510000|2021-09-10 07:55:10|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|1090.8|1090.6|0
1631260520000|2021-09-10 07:55:20|1091||1091||1091||1091||0
1631260530000|2021-09-10 07:55:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|0
1631260540000|2021-09-10 07:55:40|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1631260550000|2021-09-10 07:55:50|1090.8|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|0
1631260560000|2021-09-10 07:56:00|1091.2|1090.8|1091.4|1091|1091.6|1091.2|1091.2|1090.8|0
1631260570000|2021-09-10 07:56:10|1091.2|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.8|0
1631260580000|2021-09-10 07:56:20|1091.4|1091|1091.8|1091.6|1091.8|1091.6|1091.4|1091|0
1631260590000|2021-09-10 07:56:30|1092|1091.8|1091.8|1091.4|1092|1091.8|1091.6|1091.4|0
1631260600000|2021-09-10 07:56:40|1092|1091.6|1091.6|1091.4|1092|1091.8|1091.6|1091.4|0
1631260620000|2021-09-10 07:57:00|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|0
1631260630000|2021-09-10 07:57:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|0
1631260640000|2021-09-10 07:57:20||1091.4||1091.4||1091.4||1091.2|0
1631260650000|2021-09-10 07:57:30|1091.4|1091.2|1091.2|1091|1091.6|1091.2|1091.2|1091|0
1631260660000|2021-09-10 07:57:40|1091.4|1091.2|1091.6|1091.4|1091.6|1091.4|1091.4|1091.2|0
1631260670000|2021-09-10 07:57:50|1091.4|1091.2|1091|1090.8|1091.4|1091.2|1091|1090.8|0
1631260680000|2021-09-10 07:58:00|1091.2|1091|1091.2|1091|1091.2|1091|1091.2|1090.8|0
1631260690000|2021-09-10 07:58:10||1090.8||1090.8||1090.8||1090.8|0
1631260700000|2021-09-10 07:58:20|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|0
1631260710000|2021-09-10 07:58:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|0
1631260720000|2021-09-10 07:58:40|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1631260730000|2021-09-10 07:58:50|1090.8|1090.4|1091|1090.4|1091|1090.4|1090.8|1090.4|0
1631260740000|2021-09-10 07:59:00|1091.2|1090.2|1091|1090.6|1091.2|1090.8|1091|1090.2|0
1631260750000|2021-09-10 07:59:10|1091.2|1090.8|1091.2|1090.8|1091.4|1090.8|1090.8|1090.6|0
1631260760000|2021-09-10 07:59:20|1091.4|1091|1091.2|1091|1091.6|1091.2|1091.2|1091|0
1631260770000|2021-09-10 07:59:30|1091|1090.8|1092|1091.6|1092|1091.6|1091|1090.8|0
1631260780000|2021-09-10 07:59:40|1091.8|1091.4|1091.8|1091.6|1092|1091.6|1091.8|1091.4|0
1631260790000|2021-09-10 07:59:50|1092|1091.8|1091.6|1091.2|1092|1091.8|1091.6|1091.2|0
1631260800000|2021-09-10 08:00:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.4|1091.2|0
1631260810000|2021-09-10 08:00:10|1091.6|1091.2|1091.8|1091.6|1092|1091.8|1091.6|1091.2|0
1631260820000|2021-09-10 08:00:20|1092|1091.4|1091.8|1091.4|1092|1091.4|1091.4|1091|0
1631260830000|2021-09-10 08:00:30|1091.6|1091.2|1092|1091.6|1092|1091.8|1091.6|1091.2|0
1631260840000|2021-09-10 08:00:40|1091.8|1091.8|1091.8|1091.4|1092|1091.8|1091.4|1091.2|0
1631260850000|2021-09-10 08:00:50|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1631260860000|2021-09-10 08:01:00|1092|1091.6|1092|1091.6|1092|1091.8|1091.8|1091.4|0
1631260870000|2021-09-10 08:01:10|1091.4|1091.2|1091.8|1091.2|1092|1091.6|1091.4|1091.2|0
1631260880000|2021-09-10 08:01:20|1092|1091.4|1092.2|1091.8|1092.4|1092|1091.8|1091.4|0
1631260890000|2021-09-10 08:01:30|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1631260900000|2021-09-10 08:01:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1631260910000|2021-09-10 08:01:50|1092.2|1092.2|1092.8|1092.4|1092.8|1092.4|1092.2|1092|0
1631260920000|2021-09-10 08:02:00|1093|1092.6|1093|1092.6|1093|1092.8|1092.8|1092.4|0
1631260930000|2021-09-10 08:02:10|1092.8|1092.4|1092.8|1092.4|1093|1092.8|1092.6|1092.2|0
1631260950000|2021-09-10 08:02:30|1093|1092.6|1093.4|1093|1093.6|1093.2|1093|1092.6|0
1631260960000|2021-09-10 08:02:40|1093.2|1093.2|1093.6|1093.2|1093.6|1093.4|1093.2|1093|0
1631260970000|2021-09-10 08:02:50|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1631260980000|2021-09-10 08:03:00|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.8|1093.2|0
1631260990000|2021-09-10 08:03:10|1094|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.6|0
1631261000000|2021-09-10 08:03:20|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1631261010000|2021-09-10 08:03:30||1093.8||1093.6||1093.8||1093.6|0
1631261030000|2021-09-10 08:03:50|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|0
1631261040000|2021-09-10 08:04:00|1094|1093.8|1094.2|1093.8|1094.4|1094|1093.8|1093.6|0
1631261050000|2021-09-10 08:04:10|1094|1094|1094.2|1093.8|1094.2|1094|1094|1093.8|0
1631261060000|2021-09-10 08:04:20|1094|1094|1094|1093.6|1094.4|1094|1093.8|1093.6|0
1631261070000|2021-09-10 08:04:30|1093.8||1094||1094||1093.8||0
1631261080000|2021-09-10 08:04:40|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|0
1631261090000|2021-09-10 08:04:50|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|0
1631261100000|2021-09-10 08:05:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|0
1631261110000|2021-09-10 08:05:10|1094||1094.2||1094.2||1094||0
1631261120000|2021-09-10 08:05:20|1094.4|1094|1094.2|1093.8|1094.6|1094.2|1094.2|1093.8|0
1631261130000|2021-09-10 08:05:30|1094|1093.6|1094.4|1094.2|1094.4|1094.2|1093.8|1093.6|0
1631261140000|2021-09-10 08:05:40|1094.6|1094|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1631261150000|2021-09-10 08:05:50|1094.2|1093.8|1094|1093.6|1094.4|1094|1094|1093.6|0
1631261160000|2021-09-10 08:06:00|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1631261170000|2021-09-10 08:06:10|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.6|0
1631261180000|2021-09-10 08:06:20|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094|1093.6|0
1631261190000|2021-09-10 08:06:30|1094.2||1094.4||1094.4||1094.2||0
1631261200000|2021-09-10 08:06:40|1094.2||1094.4||1094.4||1094.2||0
1631261210000|2021-09-10 08:06:50||1094||1094||1094.2||1094|0
1631261220000|2021-09-10 08:07:00|1094.6|1093.8|1094.6|1094.2|1094.6|1094.4|1094.6|1093.8|0
1631261230000|2021-09-10 08:07:10|1094.4|1094.4|1094.4|1094.2|1094.4|1094.4|1094.4|1094.2|0
1631261240000|2021-09-10 08:07:20|1094.2|1094|1094|1093.8|1094.4|1094|1094|1093.8|0
1631261250000|2021-09-10 08:07:30|1094.2|1094|1094|1093.8|1094.2|1094|1094|1093.8|0
1631261260000|2021-09-10 08:07:40|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1631261270000|2021-09-10 08:07:50|1094.2|1093.8|1094.6|1094.2|1094.8|1094.4|1094.2|1093.8|0
1631261280000|2021-09-10 08:08:00||1094.4||1094.4||1094.4||1094.2|0
1631261290000|2021-09-10 08:08:10|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|0
1631261300000|2021-09-10 08:08:20|1095|1094.8|1095.8|1095.4|1096|1095.8|1095|1094.8|0
1631261310000|2021-09-10 08:08:30|1095.6|1095.6|1096|1095.8|1096|1095.8|1095.6|1095.4|0
1631261320000|2021-09-10 08:08:40|1096.2|1096|1096.2|1096|1096.2|1096|1096.2|1095.8|0
1631261330000|2021-09-10 08:08:50|1096|1095.8|1095.6|1095.4|1096.2|1095.8|1095.4|1095.2|0
1631261340000|2021-09-10 08:09:00|1095.4|1095.2|1094.8|1094.6|1095.4|1095.2|1094.6|1094.4|0
1631261350000|2021-09-10 08:09:10|1094.6|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.2|0
1631261360000|2021-09-10 08:09:20|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094|1093.6|0
1631261370000|2021-09-10 08:09:30|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.6|1094|0
1631261380000|2021-09-10 08:09:40|1094.8|1094.4|1095.4|1095|1095.4|1095|1094.8|1094.4|0
1631261390000|2021-09-10 08:09:50|1095.2|1094.8|1095|1094.8|1095.4|1095|1095|1094.8|0
1631261400000|2021-09-10 08:10:00|1094.8|1094.6|1094.6|1094.4|1094.8|1094.8|1094.4|1094.2|0
1631261410000|2021-09-10 08:10:10|1094.8|1094.6|1095|1094.4|1095|1094.6|1094.6|1094.4|0
1631261420000|2021-09-10 08:10:20|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.6|1094.4|0
1631261430000|2021-09-10 08:10:30|1094.8|1094.8|1094.8|1094.4|1095|1094.8|1094.8|1094.4|0
1631261440000|2021-09-10 08:10:40|1095|1094.2|1095.2|1094.8|1095.4|1094.8|1095|1094.2|0
1631261460000|2021-09-10 08:11:00|1095|1095|1095.4|1095|1095.4|1095|1095|1094.8|0
1631261470000|2021-09-10 08:11:10|1095.6|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095|0
1631261480000|2021-09-10 08:11:20|1095.2|1095|1095.4|1095.2|1095.4|1095.2|1095.2|1095|0
1631261510000|2021-09-10 08:11:50|1095.6|1095.4|1095.8|1095.4|1096|1095.6|1095.6|1095.2|0
1631261520000|2021-09-10 08:12:00|1096|1095.6|1095.8|1095.4|1096|1095.8|1095.8|1095.4|0
1631261530000|2021-09-10 08:12:10|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1631261540000|2021-09-10 08:12:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1631261550000|2021-09-10 08:12:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1631261560000|2021-09-10 08:12:40|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1631261570000|2021-09-10 08:12:50|1095.6|1095.6|1095.6|1095.2|1095.6|1095.6|1095.4|1095.2|0
1631261580000|2021-09-10 08:13:00||1095.4||1095.2||1095.4||1095.2|0
1631261590000|2021-09-10 08:13:10|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1631261600000|2021-09-10 08:13:20|1095.4|1095|1094.8|1094.6|1095.4|1095|1094.8|1094.4|0
1631261610000|2021-09-10 08:13:30|1095|1094.8|1095.2|1094.6|1095.2|1094.8|1094.8|1094.6|0
1631261620000|2021-09-10 08:13:40|1094.8|1094.8|1095|1094.8|1095|1094.8|1094.8|1094.6|0
1631261630000|2021-09-10 08:13:50|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|0
1631261640000|2021-09-10 08:14:00|1095||1095||1095||1095||0
1631261650000|2021-09-10 08:14:10|1094.8||1095||1095||1094.8||0
1631261660000|2021-09-10 08:14:20|1094.8||1095||1095||1094.8||0
1631261670000|2021-09-10 08:14:30|1094.8|1094.8|1095.4|1094.8|1095.4|1095|1094.8|1094.6|0
1631261680000|2021-09-10 08:14:40|1095.2|1095|1095.6|1095.2|1095.8|1095.4|1095.2|1095|0
1631261690000|2021-09-10 08:14:50|1095.4||1095.6||1095.6||1095.4||0
1631261700000|2021-09-10 08:15:00|1095.8|1095.4|1096.6|1096|1096.6|1096|1095.8|1095.2|0
1631261710000|2021-09-10 08:15:10|1096.4||1096.4||1096.4||1096.4||0
1631261720000|2021-09-10 08:15:20|1096.6|1096.2|1096.2|1096|1096.8|1096.4|1096.2|1096|0
1631261730000|2021-09-10 08:15:30|1096.4|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|0
1631261740000|2021-09-10 08:15:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|0
1631261750000|2021-09-10 08:15:50||1096.4||1096.4||1096.4||1096.2|0
1631261760000|2021-09-10 08:16:00|1096.4|1096.2|1096.4|1096.2|1096.6|1096.4|1096.4|1096.2|0
1631261770000|2021-09-10 08:16:10|1096.6|1096.4|1096.4|1096.2|1096.6|1096.4|1096.4|1096|0
1631261780000|2021-09-10 08:16:20|1096.2|1096|1096.8|1096.4|1096.8|1096.4|1096.2|1096|0
1631261790000|2021-09-10 08:16:30|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|0
1631261800000|2021-09-10 08:16:40|1097|1096.6|1097.2|1097|1097.4|1097|1097|1096.6|0
1631261830000|2021-09-10 08:17:10|1097.4|1097.2|1097|1096.8|1097.6|1097.2|1097|1096.8|0
1631261840000|2021-09-10 08:17:20|1097.2||1097||1097.2||1097||0
1631261850000|2021-09-10 08:17:30|1096.8|1096.6|1096.6|1096.2|1096.8|1096.6|1096.4|1096|0
1631261860000|2021-09-10 08:17:40|1096.8|1096.4|1097|1096.8|1097.2|1096.8|1096.8|1096.4|0
1631261870000|2021-09-10 08:17:50|1096.8|1096.6|1096.4|1096.2|1097|1096.6|1096.4|1096.2|0
1631261880000|2021-09-10 08:18:00|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|0
1631261890000|2021-09-10 08:18:10|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1631261900000|2021-09-10 08:18:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.2|0
1631261910000|2021-09-10 08:18:30|1096.6||1096.6||1096.6||1096.6||0
1631261920000|2021-09-10 08:18:40|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1631261930000|2021-09-10 08:18:50|1097.4|1097|1097.8|1097.2|1097.8|1097.2|1097.4|1097|0
1631261940000|2021-09-10 08:19:00|1097.6|1097.4|1097.4|1097|1097.6|1097.4|1097.4|1097|0
1631261950000|2021-09-10 08:19:10|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631261960000|2021-09-10 08:19:20|1097.6|1097.2|1097.8|1097.2|1098|1097.4|1097.6|1097.2|0
1631261970000|2021-09-10 08:19:30|1098|1097.4|1098.4|1098|1098.6|1098.2|1098|1097.4|0
1631261980000|2021-09-10 08:19:40|1098.6|1098.2|1098.4|1098|1098.6|1098.4|1098.2|1098|0
1631261990000|2021-09-10 08:19:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|0
1631262000000|2021-09-10 08:20:00|1098.4||1098.6||1098.6||1098.4||0
1631262010000|2021-09-10 08:20:10|1098.4|1098.4|1098.4|1098.2|1098.4|1098.4|1098.4|1098.2|0
1631262020000|2021-09-10 08:20:20|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|0
1631262030000|2021-09-10 08:20:30|1098.4||1098.6||1098.6||1098.4||0
1631262040000|2021-09-10 08:20:40||1098.4||1098.4||1098.4||1098.4|0
1631262050000|2021-09-10 08:20:50|1098.4|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631262060000|2021-09-10 08:21:00|1098.6|1098.4|1098.2|1098|1098.6|1098.4|1098.2|1097.8|0
1631262090000|2021-09-10 08:21:30|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1097.8|0
1631262130000|2021-09-10 08:22:10|1098.6|1098.2|1098.6|1098.4|1098.6|1098.4|1098.4|1098.2|0
1631262140000|2021-09-10 08:22:20|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631262150000|2021-09-10 08:22:30|1098|1097.8|1097.8|1097.6|1098.6|1098|1097.8|1097.6|0
1631262180000|2021-09-10 08:23:00|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|0
1631262190000|2021-09-10 08:23:10|1097.6|1097.6|1097.8|1097.4|1098.2|1097.6|1097.6|1097.4|0
1631262200000|2021-09-10 08:23:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|0
1631262210000|2021-09-10 08:23:30|1097.4|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|0
1631262220000|2021-09-10 08:23:40|1097.8|1097.4|1097.4|1097|1097.8|1097.4|1096.6|1096.4|0
1631262240000|2021-09-10 08:24:00|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097|1096.6|0
1631262250000|2021-09-10 08:24:10|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1631262260000|2021-09-10 08:24:20|1097.4|1097.4|1098|1097.6|1098.2|1097.8|1097.4|1097.2|0
1631262270000|2021-09-10 08:24:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631262290000|2021-09-10 08:24:50|1097.6|1097.2|1097.6|1097.4|1097.8|1097.4|1097.4|1097.2|0
1631262310000|2021-09-10 08:25:10|1097.8||1097.8||1097.8||1097.8||0
1631262320000|2021-09-10 08:25:20|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631262330000|2021-09-10 08:25:30|1098||1098.2||1098.2||1098||0
1631262350000|2021-09-10 08:25:50|1097.8|1097.6|1097.6|1097.4|1098|1097.8|1097.6|1097.4|0
1631262360000|2021-09-10 08:26:00|1097.8|1097.6|1098.2|1097.8|1098.2|1097.8|1097.6|1097.4|0
1631262380000|2021-09-10 08:26:20|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1631262400000|2021-09-10 08:26:40|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|0
1631262410000|2021-09-10 08:26:50|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1631262420000|2021-09-10 08:27:00|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|0
1631262430000|2021-09-10 08:27:10|1098|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|0
1631262440000|2021-09-10 08:27:20|1097.8|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.4|0
1631262450000|2021-09-10 08:27:30|1097.8|1097.6|1097.4|1097.2|1098|1097.6|1097.4|1097.2|0
1631262460000|2021-09-10 08:27:40|1097.6||1097.6||1097.6||1097.6||0
1631262470000|2021-09-10 08:27:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631262480000|2021-09-10 08:28:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|0
1631262490000|2021-09-10 08:28:10|1097.4||1097.6||1097.6||1097.4||0
1631262500000|2021-09-10 08:28:20|1097.4|1097|1097.2|1097|1097.4|1097|1096.8|1096.6|0
1631262510000|2021-09-10 08:28:30|1097.4|1096.8|1097|1096.6|1097.4|1096.8|1097|1096.6|0
1631262520000|2021-09-10 08:28:40|1096.8||1097||1097||1096.8||0
1631262530000|2021-09-10 08:28:50|1096.8||1097||1097||1096.8||0
1631262540000|2021-09-10 08:29:00|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|0
1631262550000|2021-09-10 08:29:10|1097|1096.6|1097.2|1096.8|1097.2|1097|1096.8|1096.4|0
1631262560000|2021-09-10 08:29:20|1097|1097|1097.4|1097|1097.6|1097|1097|1096.8|0
1631262570000|2021-09-10 08:29:30|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|0
1631262580000|2021-09-10 08:29:40|1097|1097|1096.8|1096.6|1097.2|1097|1096.8|1096.4|0
1631262590000|2021-09-10 08:29:50||1096.4||1096.6||1096.6||1096.4|0
1631262600000|2021-09-10 08:30:00||1096.4||1096.4||1096.4||1096.4|0
1631262610000|2021-09-10 08:30:10|1097|1096.6|1097.2|1096.8|1097.2|1097|1096.8|1096.6|0
1631262620000|2021-09-10 08:30:20|1097.4|1097|1097.4|1097|1097.8|1097.4|1097.2|1097|0
1631262630000|2021-09-10 08:30:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1631262640000|2021-09-10 08:30:40|1097.4|1097|1097.6|1097.2|1097.8|1097.2|1097.4|1097|0
1631262650000|2021-09-10 08:30:50|1097.4|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097.4|0
1631262660000|2021-09-10 08:31:00||1097.2||1097.4||1097.4||1097.2|0
1631262670000|2021-09-10 08:31:10|1097.8|1097.6|1098.2|1097.8|1098.4|1098|1097.8|1097.6|0
1631262680000|2021-09-10 08:31:20|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631262690000|2021-09-10 08:31:30|1098|1097.6|1098|1097.8|1098.2|1097.8|1097.8|1097.6|0
1631262700000|2021-09-10 08:31:40|1098.2|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631262710000|2021-09-10 08:31:50|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.4|1097.8|0
1631262720000|2021-09-10 08:32:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|0
1631262730000|2021-09-10 08:32:10|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631262740000|2021-09-10 08:32:20|1098.6|1098.2|1098.6|1098.4|1099|1098.6|1098.6|1098.2|0
1631262750000|2021-09-10 08:32:30|1098.8|1098.2|1098.6|1098.2|1098.8|1098.2|1098.4|1098.2|0
1631262760000|2021-09-10 08:32:40|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1098|0
1631262770000|2021-09-10 08:32:50|1098.2|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|0
1631262780000|2021-09-10 08:33:00|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1631262790000|2021-09-10 08:33:10|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.6|1098.4|0
1631262800000|2021-09-10 08:33:20|1098.6||1098.8||1098.8||1098.6||0
1631262810000|2021-09-10 08:33:30|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631262860000|2021-09-10 08:34:20|1098.4|1098.4|1098.6|1098.4|1098.6|1098.4|1098.4|1098.4|0
1631262880000|2021-09-10 08:34:40|1098.4|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|0
1631262890000|2021-09-10 08:34:50||1098.6||1098.4||1098.6||1098.4|0
1631262900000|2021-09-10 08:35:00|1099|1098.6|1098.8|1098.6|1099|1098.8|1098.8|1098.6|0
1631262910000|2021-09-10 08:35:10|1099|1098.8|1099.4|1098.8|1099.4|1099.2|1099|1098.6|0
1631262920000|2021-09-10 08:35:20|1099.2|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1099|0
1631262930000|2021-09-10 08:35:30|1099.4|1099|1099.2|1098.8|1099.6|1099|1099.2|1098.8|0
1631262940000|2021-09-10 08:35:40|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1631262950000|2021-09-10 08:35:50|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|0
1631262960000|2021-09-10 08:36:00|1099.2|1098.8|1098.6|1098.2|1099.2|1098.8|1098.6|1098.2|0
1631262970000|2021-09-10 08:36:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|0
1631262980000|2021-09-10 08:36:20|1098.4|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|0
1631262990000|2021-09-10 08:36:30|1098.8|1098.4|1098.8|1098.6|1099|1098.6|1098.8|1098.2|0
1631263000000|2021-09-10 08:36:40|1099||1099||1099||1098.8||0
1631263010000|2021-09-10 08:36:50|1098.8|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.6|0
1631263020000|2021-09-10 08:37:00|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.6|0
1631263030000|2021-09-10 08:37:10|1098.8||1099||1099||1098.8||0
1631263040000|2021-09-10 08:37:20|1098.8||1098.8||1098.8||1098.8||0
1631263050000|2021-09-10 08:37:30|1099|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1631263060000|2021-09-10 08:37:40|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1631263070000|2021-09-10 08:37:50|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099.2|1098.6|0
1631263080000|2021-09-10 08:38:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1631263100000|2021-09-10 08:38:20|1099.2||1099.2||1099.2||1099.2||0
1631263110000|2021-09-10 08:38:30|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.2|1099|0
1631263120000|2021-09-10 08:38:40|1099.4|1099|1099.4|1099.2|1099.6|1099.2|1099.2|1099|0
1631263130000|2021-09-10 08:38:50|1099.2|1099|1099.4|1099|1099.4|1099|1099|1098.8|0
1631263140000|2021-09-10 08:39:00|1099.2||1099.4||1099.4||1099.2||0
1631263150000|2021-09-10 08:39:10|1099.6|1099.2|1099.8|1099.4|1100|1099.8|1099.6|1099.2|0
1631263160000|2021-09-10 08:39:20|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1631263180000|2021-09-10 08:39:40|1100.2|1099.8|1100.8|1100.6|1101.2|1100.8|1100.2|1099.8|0
1631263190000|2021-09-10 08:39:50|1101|1100.8|1100.6|1100.2|1101.2|1100.8|1100.4|1100|0
1631263200000|2021-09-10 08:40:00|1100.4||1100.6||1100.6||1100.4||0
1631263210000|2021-09-10 08:40:10|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.6|1100.2|0
1631263220000|2021-09-10 08:40:20|1100.8|1100.6|1100.8|1100.6|1101|1100.8|1100.8|1100.4|0
1631263230000|2021-09-10 08:40:30|1101|1100.8|1100.8|1100.6|1101.2|1100.8|1100.8|1100.6|0
1631263240000|2021-09-10 08:40:40|1100.6|1100.4|1100|1099.8|1100.6|1100.4|1100|1099.8|0
1631263260000|2021-09-10 08:41:00|1100.2|1100|1100.2|1100|1100.2|1100|1100|1100|0
1631263270000|2021-09-10 08:41:10|1100|1099.8|1100.2|1100|1100.2|1100|1100|1099.8|0
1631263280000|2021-09-10 08:41:20|1100|1099.8|1099.6|1099.2|1100.2|1099.8|1099.6|1099.2|0
1631263290000|2021-09-10 08:41:30|1099.4|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|0
1631263310000|2021-09-10 08:41:50|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.6|1099.2|0
1631263320000|2021-09-10 08:42:00|1100|1099.4|1100.2|1099.8|1100.2|1100|1100|1099.4|0
1631263330000|2021-09-10 08:42:10||1100||1100||1100||1099.8|0
1631263340000|2021-09-10 08:42:20|1100|1099.8|1099.6|1099.2|1100.2|1099.8|1099.6|1099.2|0
1631263350000|2021-09-10 08:42:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1099|0
1631263360000|2021-09-10 08:42:40|1099.2||1099.4||1099.4||1099.2||0
1631263370000|2021-09-10 08:42:50|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1631263380000|2021-09-10 08:43:00|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1631263390000|2021-09-10 08:43:10|1099.8|1099.4|1100|1099.8|1100|1099.8|1099.8|1099.4|0
1631263400000|2021-09-10 08:43:20|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1631263410000|2021-09-10 08:43:30|1100|1099.2|1099.6|1099.2|1100|1099.4|1099.4|1099|0
1631263420000|2021-09-10 08:43:40|1099.4||1099.4||1099.6||1099.4||0
1631263430000|2021-09-10 08:43:50|1099.6||1099.6||1099.6||1099.4||0
1631263440000|2021-09-10 08:44:00|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1631263470000|2021-09-10 08:44:30|1099.8||1100||1100||1099.8||0
1631263480000|2021-09-10 08:44:40|1100.2|1099.8|1100.6|1100|1100.6|1100|1100.2|1099.6|0
1631263490000|2021-09-10 08:44:50|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|0
1631263500000|2021-09-10 08:45:00|1100.2|1100|1100.2|1099.8|1100.4|1100|1100|1099.8|0
1631263510000|2021-09-10 08:45:10|1100|1099.6|1100.2|1099.8|1100.4|1100|1100|1099.4|0
1631263520000|2021-09-10 08:45:20|1100.4|1100|1100.6|1100.2|1100.6|1100.4|1100.4|1100|0
1631263530000|2021-09-10 08:45:30|1100.4|1100|1100.4|1100|1100.4|1100|1100|1099.8|0
1631263540000|2021-09-10 08:45:40|1100.6||1100.4||1100.6||1100.4||0
1631263550000|2021-09-10 08:45:50|1100.6|1100.2|1100.6|1100.4|1100.6|1100.4|1100.4|1100.2|0
1631263560000|2021-09-10 08:46:00|1100.4|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100.2|0
1631263570000|2021-09-10 08:46:10|1100.6|1100|1100.4|1100|1100.6|1100|1100|1099.6|0
1631263580000|2021-09-10 08:46:20|1100.2|1099.8|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|0
1631263600000|2021-09-10 08:46:40|1100|1099.8|1100.4|1100|1100.6|1100.2|1100|1099.8|0
1631263610000|2021-09-10 08:46:50|1100|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.8|0
1631263620000|2021-09-10 08:47:00|1100||1100.2||1100.2||1100||0
1631263630000|2021-09-10 08:47:10|1100||1100||1100||1100||0
1631263640000|2021-09-10 08:47:20|1100.2|1099.6|1099.8|1099.6|1100.2|1099.6|1099.8|1099.6|0
1631263650000|2021-09-10 08:47:30|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|0
1631263680000|2021-09-10 08:48:00||1099.6||1099.6||1099.6||1099.6|0
1631263700000|2021-09-10 08:48:20|1099.6|1099.4|1099.6|1099.4|1099.8|1099.6|1099.6|1099.4|0
1631263710000|2021-09-10 08:48:30|1099.8|1099.6|1099.8|1099.6|1100|1099.8|1099.8|1099.6|0
1631263730000|2021-09-10 08:48:50|1099.6|1099.4|1099.8|1099.6|1099.8|1099.6|1099.6|1099.4|0
1631263740000|2021-09-10 08:49:00|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|0
1631263760000|2021-09-10 08:49:20|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|0
1631263780000|2021-09-10 08:49:40|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|0
1631263790000|2021-09-10 08:49:50|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1099.8|0
1631263800000|2021-09-10 08:50:00|1100.2|1100.2|1100.4|1100.2|1100.6|1100.2|1100.2|1100|0
1631263810000|2021-09-10 08:50:10|1100.2|1100|1100.2|1100|1100.4|1100.2|1100.2|1099.8|0
1631263830000|2021-09-10 08:50:30|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.4|1100|0
1631263840000|2021-09-10 08:50:40|1100.2|1100.2|1100.4|1100.2|1100.6|1100.2|1100.2|1100|0
1631263850000|2021-09-10 08:50:50|1100.6|1100|1100.2|1100|1100.6|1100|1100.2|1100|0
1631263860000|2021-09-10 08:51:00|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|0
1631263870000|2021-09-10 08:51:10|1100.4|1100|1100.4|1100.2|1100.4|1100.2|1100.2|1100|0
1631263880000|2021-09-10 08:51:20|1100.6|1100.4|1101.4|1101|1101.4|1101|1100.6|1100.4|0
1631263890000|2021-09-10 08:51:30|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1631263900000|2021-09-10 08:51:40|1101|1100.6|1100.6|1100.4|1101|1100.6|1100.6|1100.2|0
1631263910000|2021-09-10 08:51:50|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|0
1631263930000|2021-09-10 08:52:10|1101|1100.6|1101.2|1100.8|1101.2|1101|1101|1100.6|0
1631263950000|2021-09-10 08:52:30|1101||1101||1101||1101||0
1631263960000|2021-09-10 08:52:40|1100.8|1100.6|1101|1100.6|1101|1100.8|1100.8|1100.6|0
1631263970000|2021-09-10 08:52:50|1100.8||1101||1101||1100.8||0
1631264010000|2021-09-10 08:53:30|1101.2|1100.8|1101.2|1101|1101.2|1101|1101.2|1100.8|0
1631264020000|2021-09-10 08:53:40|1101|1100.8|1100.8|1100.4|1101|1100.8|1100.8|1100.4|0
1631264030000|2021-09-10 08:53:50|1101|1100.6|1101|1100.8|1101.2|1100.8|1101|1100.6|0
1631264050000|2021-09-10 08:54:10|1101.2|1101|1101.2|1101|1101.2|1101|1101.2|1100.8|0
1631264070000|2021-09-10 08:54:30|1101.4||1101.4||1101.4||1101.4||0
1631264090000|2021-09-10 08:54:50|1101.2|1100.8|1100.8|1100.6|1101.2|1100.8|1100.8|1100.4|0
1631264100000|2021-09-10 08:55:00|1101|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.8|0
1631264110000|2021-09-10 08:55:10|1101.4|1101|1101.2|1101|1101.4|1101|1101.2|1101|0
1631264120000|2021-09-10 08:55:20||1100.8||1100.8||1101||1100.8|0
1631264130000|2021-09-10 08:55:30|1101||1101||1101.2||1101||0
1631264160000|2021-09-10 08:56:00|1101.2||1101.2||1101.2||1101.2||0
1631264170000|2021-09-10 08:56:10|1101||1101.2||1101.2||1101||0
1631264190000|2021-09-10 08:56:30|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|0
1631264200000|2021-09-10 08:56:40|1100.8|1100.4|1100.6|1100.4|1100.8|1100.4|1100.6|1100.4|0
1631264220000|2021-09-10 08:57:00|1100.4|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100|0
1631264230000|2021-09-10 08:57:10|1100.2|1100|1100.2|1100|1100.4|1100|1100.2|1100|0
1631264250000|2021-09-10 08:57:30|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|0
1631264260000|2021-09-10 08:57:40||1099.8||1099.6||1099.8||1099.6|0
1631264270000|2021-09-10 08:57:50|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.6|1099.4|0
1631264280000|2021-09-10 08:58:00|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.6|1099.2|0
1631264290000|2021-09-10 08:58:10|1099.8|1099.6|1099.4|1099.2|1099.8|1099.6|1099.4|1099|0
1631264300000|2021-09-10 08:58:20|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1631264310000|2021-09-10 08:58:30|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.6|1099.2|0
1631264320000|2021-09-10 08:58:40|1099.4|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099.2|0
1631264330000|2021-09-10 08:58:50|1099.2|1099|1099.2|1099|1099.4|1099.2|1099.2|1098.8|0
1631264350000|2021-09-10 08:59:10|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|0
1631264370000|2021-09-10 08:59:30||1099||1099||1099||1098.8|0
1631264380000|2021-09-10 08:59:40|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099|0
1631264400000|2021-09-10 09:00:00|1099.6|1099.4|1099.8|1099.2|1100|1099.4|1099.6|1099.2|0
1631264410000|2021-09-10 09:00:10||1099.4||1099.4||1099.4||1099.4|0
1631264420000|2021-09-10 09:00:20|1100|1099.6|1100|1099.4|1100.2|1099.8|1099.8|1099.4|0
1631264430000|2021-09-10 09:00:30|1099.8||1099.8||1099.8||1099.8||0
1631264440000|2021-09-10 09:00:40|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1631264450000|2021-09-10 09:00:50|1100.2|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.6|0
1631264460000|2021-09-10 09:01:00|1100.2|1100|1100|1099.8|1100.4|1100|1100|1099.8|0
1631264470000|2021-09-10 09:01:10|1100.2||1100||1100.2||1100||0
1631264480000|2021-09-10 09:01:20|1099.8|1099.6|1099.6|1099.2|1099.8|1099.6|1099.6|1099.2|0
1631264490000|2021-09-10 09:01:30|1099.8|1099.4|1100|1099.4|1100|1099.6|1099.8|1099.4|0
1631264500000|2021-09-10 09:01:40||1099.6||1099.8||1099.8||1099.6|0
1631264510000|2021-09-10 09:01:50|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1631264520000|2021-09-10 09:02:00|1100.2||1100.4||1100.4||1100.2||0
1631264530000|2021-09-10 09:02:10|1100.2|1100.2|1100.6|1100.2|1100.6|1100.2|1100.2|1100.2|0
1631264540000|2021-09-10 09:02:20|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1631264550000|2021-09-10 09:02:30|1100.8|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.4|0
1631264560000|2021-09-10 09:02:40|1100.6|1100.6|1100.6|1100.4|1100.8|1100.6|1100.6|1100.4|0
1631264570000|2021-09-10 09:02:50|1100.8||1100.8||1100.8||1100.6||0
1631264580000|2021-09-10 09:03:00|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1631264620000|2021-09-10 09:03:40|1100.4|1100|1100.4|1100.2|1100.4|1100.2|1100.4|1100|0
1631264630000|2021-09-10 09:03:50|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|0
1631264640000|2021-09-10 09:04:00|1100.8|1100.2|1100.4|1100.2|1100.8|1100.2|1100|1099.6|0
1631264660000|2021-09-10 09:04:20|1100.6|1100.4|1100.4|1100.2|1100.6|1100.4|1100.4|1100.2|0
1631264670000|2021-09-10 09:04:30|1100.6|1100.4|1100.6|1100.4|1101|1100.6|1100.6|1100.4|0
1631264680000|2021-09-10 09:04:40|1100.4|1100.2|1100.6|1100.4|1100.6|1100.4|1100.4|1100.2|0
1631264700000|2021-09-10 09:05:00|1100.8|1100.6|1101|1100.6|1101.2|1100.8|1100.8|1100.6|0
1631264710000|2021-09-10 09:05:10|1100.8|1100.4|1101.4|1100.8|1101.4|1100.8|1100.8|1100.4|0
1631264720000|2021-09-10 09:05:20|1101.2||1101.2||1101.2||1101.2||0
1631264730000|2021-09-10 09:05:30|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1631264740000|2021-09-10 09:05:40|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.8|0
1631264750000|2021-09-10 09:05:50|1101|1100.6|1100.6|1100.4|1101.2|1100.8|1100.6|1100.4|0
1631264760000|2021-09-10 09:06:00|1100.4|1100.2|1100.4|1099.8|1100.6|1100.2|1100.2|1099.8|0
1631264770000|2021-09-10 09:06:10|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|0
1631264780000|2021-09-10 09:06:20|1100.4|1100|1100.8|1100.4|1100.8|1100.4|1100.4|1100|0
1631264790000|2021-09-10 09:06:30|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1631264800000|2021-09-10 09:06:40|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1631264810000|2021-09-10 09:06:50|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1631264830000|2021-09-10 09:07:10|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1631264840000|2021-09-10 09:07:20|1101.2|1100.8|1101|1100.6|1101.4|1101.2|1101|1100.6|0
1631264850000|2021-09-10 09:07:30|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1631264860000|2021-09-10 09:07:40|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.8|0
1631264870000|2021-09-10 09:07:50||1101||1100.8||1101||1100.8|0
1631264880000|2021-09-10 09:08:00|1101.4|1101|1101.2|1101|1101.4|1101|1101.2|1101|0
1631264890000|2021-09-10 09:08:10||1100.8||1100.8||1100.8||1100.8|0
1631264910000|2021-09-10 09:08:30||1101||1101||1101||1101|0
1631264930000|2021-09-10 09:08:50|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1631264940000|2021-09-10 09:09:00|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1631264950000|2021-09-10 09:09:10|1101.4||1101.6||1101.6||1101.4||0
1631264960000|2021-09-10 09:09:20|1101.4|1101|1101.2|1101|1101.4|1101|1101|1100.8|0
1631264970000|2021-09-10 09:09:30|1101|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.6|0
1631264980000|2021-09-10 09:09:40||1101||1101||1101||1100.8|0
1631265000000|2021-09-10 09:10:00|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1631265010000|2021-09-10 09:10:10|1101.8|1101|1102|1101.6|1102|1101.6|1101.8|1101|0
1631265020000|2021-09-10 09:10:20|1101.8||1101.8||1102||1101.8||0
1631265030000|2021-09-10 09:10:30|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1631265040000|2021-09-10 09:10:40|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1631265050000|2021-09-10 09:10:50|1102|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1631265060000|2021-09-10 09:11:00|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.6|1101.2|0
1631265070000|2021-09-10 09:11:10|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|0
1631265080000|2021-09-10 09:11:20|1101.4|1101|1100.6|1100.4|1101.4|1101|1100.6|1100.4|0
1631265090000|2021-09-10 09:11:30|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.6|1100.2|0
1631265100000|2021-09-10 09:11:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1631265110000|2021-09-10 09:11:50|1100.6|1100.2|1100.4|1099.8|1100.8|1100.2|1100.4|1099.8|0
1631265120000|2021-09-10 09:12:00|1100.6|1100|1100.6|1100.2|1100.8|1100.4|1100.4|1100|0
1631265130000|2021-09-10 09:12:10||1100.4||1100.4||1100.4||1100.4|0
1631265140000|2021-09-10 09:12:20|1100.8|1100.6|1101.2|1100.6|1101.2|1100.6|1100.8|1100.6|0
1631265150000|2021-09-10 09:12:30|1101|1100.8|1100.4|1100.2|1101|1100.8|1100.4|1100.2|0
1631265160000|2021-09-10 09:12:40|1100.6||1100.6||1100.6||1100.4||0
1631265170000|2021-09-10 09:12:50|1100.4||1100.6||1100.6||1100.4||0
1631265180000|2021-09-10 09:13:00|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.2|1100|0
1631265190000|2021-09-10 09:13:10|1100.2||1100.4||1100.4||1100.2||0
1631265200000|2021-09-10 09:13:20|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1100|0
1631265210000|2021-09-10 09:13:30|1100.2|1100.2|1100.4|1100|1100.4|1100.2|1100.2|1100|0
1631265220000|2021-09-10 09:13:40|1100.6|1100.2|1100.6|1100.2|1100.8|1100.4|1100.4|1100.2|0
1631265250000|2021-09-10 09:14:10|1100.4|1100|1100.4|1100|1100.6|1100|1100.4|1100|0
1631265260000|2021-09-10 09:14:20|1100.2||1100.2||1100.4||1100.2||0
1631265270000|2021-09-10 09:14:30|1100|1099.8|1099.8|1099.4|1100|1099.8|1099.6|1099.4|0
1631265290000|2021-09-10 09:14:50|1099.6|1099.2|1099.6|1099|1099.6|1099.2|1099.2|1098.8|0
1631265300000|2021-09-10 09:15:00|1099.4|1098.8|1099.6|1099|1099.6|1099|1099.2|1098.8|0
1631265310000|2021-09-10 09:15:10|1099.4|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1631265320000|2021-09-10 09:15:20|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1631265330000|2021-09-10 09:15:30|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|0
1631265340000|2021-09-10 09:15:40|1099.2||1099.4||1099.4||1099.2||0
1631265350000|2021-09-10 09:15:50|1099.2||1099.4||1099.4||1099.2||0
1631265360000|2021-09-10 09:16:00|1099.6|1099.2|1099.4|1099|1100|1099.6|1099.4|1099|0
1631265370000|2021-09-10 09:16:10|1099.2|1099.2|1099.6|1099|1099.6|1099.2|1099.2|1099|0
1631265380000|2021-09-10 09:16:20|1099.4|1099.2|1099.6|1099.2|1099.8|1099.6|1099.4|1099|0
1631265390000|2021-09-10 09:16:30|1099.4||1099.6||1099.6||1099.4||0
1631265400000|2021-09-10 09:16:40|1099.4|1099|1099.4|1099.2|1099.6|1099.2|1099.2|1099|0
1631265410000|2021-09-10 09:16:50|1099.2|1099|1099|1098.8|1099.2|1099|1099|1098.8|0
1631265420000|2021-09-10 09:17:00|1098.8|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.6|0
1631265430000|2021-09-10 09:17:10|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099.2|1098.6|0
1631265440000|2021-09-10 09:17:20|1099|1098.8|1099|1098.6|1099.2|1099|1099|1098.6|0
1631265450000|2021-09-10 09:17:30|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1631265460000|2021-09-10 09:17:40|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099.2|1098.8|0
1631265470000|2021-09-10 09:17:50|1099.4||1099.2||1099.4||1099||0
1631265490000|2021-09-10 09:18:10|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1631265500000|2021-09-10 09:18:20|1099.2|1098.8|1099.4|1099.2|1099.4|1099.2|1099.2|1098.8|0
1631265510000|2021-09-10 09:18:30|1099.6|1099.4|1099.8|1099.6|1099.8|1099.6|1099.6|1099.4|0
1631265530000|2021-09-10 09:18:50|1100||1099.8||1100||1099.8||0
1631265540000|2021-09-10 09:19:00|1100||1100||1100||1100||0
1631265550000|2021-09-10 09:19:10|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|0
1631265560000|2021-09-10 09:19:20|1099.6|1099.4|1099.6|1099|1099.8|1099.6|1099.4|1099|0
1631265570000|2021-09-10 09:19:30|1099.4|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1099|0
1631265580000|2021-09-10 09:19:40|1099.6|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|0
1631265590000|2021-09-10 09:19:50||1098.8||1099||1099||1098.8|0
1631265600000|2021-09-10 09:20:00|1099.2|1098.8|1099.4|1098.8|1099.4|1099|1099|1098.6|0
1631265610000|2021-09-10 09:20:10||1099||1099||1099||1098.8|0
1631265630000|2021-09-10 09:20:30|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1631265650000|2021-09-10 09:20:50|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1631265660000|2021-09-10 09:21:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1631265680000|2021-09-10 09:21:20|1099.4||1099.6||1099.6||1099.4||0
1631265690000|2021-09-10 09:21:30|1099.4||1099.6||1099.6||1099.4||0
1631265700000|2021-09-10 09:21:40|1099.4||1099.4||1099.4||1099.4||0
1631265710000|2021-09-10 09:21:50|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1631265720000|2021-09-10 09:22:00|1099.6|1099.2|1099.6|1099.2|1099.8|1099.2|1099.4|1099.2|0
1631265730000|2021-09-10 09:22:10|1099.4||1099.6||1099.6||1099.4||0
1631265750000|2021-09-10 09:22:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|0
1631265760000|2021-09-10 09:22:40|1099.6|1099.2|1099.6|1099.2|1099.8|1099.2|1099.4|1099.2|0
1631265800000|2021-09-10 09:23:20|1099.4|1099|1099.6|1099.2|1099.6|1099.4|1099.4|1099|0
1631265810000|2021-09-10 09:23:30|1099.4||1099.4||1099.4||1099.4||0
1631265830000|2021-09-10 09:23:50|1099.6|1099.4|1099.4|1099.2|1099.6|1099.4|1099.4|1099.2|0
1631265840000|2021-09-10 09:24:00|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|0
1631265870000|2021-09-10 09:24:30|1099.4|1099|1098.8|1098.4|1099.4|1099.2|1098.8|1098.4|0
1631265890000|2021-09-10 09:24:50|1099|1098.6|1098.6|1098.2|1099|1098.6|1098.6|1098.2|0
1631265900000|2021-09-10 09:25:00|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631265930000|2021-09-10 09:25:30|1098.4|1098|1098.2|1098|1098.6|1098.2|1098.2|1098|0
1631265940000|2021-09-10 09:25:40|1098.4|1098.2|1099.4|1099.2|1099.4|1099.2|1098.4|1098|0
1631265950000|2021-09-10 09:25:50|1099.6|1099.4|1099.8|1099.4|1100|1099.8|1099.6|1099.4|0
1631265960000|2021-09-10 09:26:00|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1631265990000|2021-09-10 09:26:30|1100.2|1099.8|1100.2|1100|1100.2|1100|1100.2|1099.8|0
1631266000000|2021-09-10 09:26:40|1100.4|1100.2|1100.6|1100.2|1100.8|1100.4|1100.4|1100|0
1631266020000|2021-09-10 09:27:00|1100.4|1100.4|1100.4|1100.2|1100.4|1100.4|1100.4|1100.2|0
1631266030000|2021-09-10 09:27:10|1100.2|1100|1100.4|1100.2|1100.4|1100.2|1100.2|1100|0
1631266040000|2021-09-10 09:27:20|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|0
1631266050000|2021-09-10 09:27:30|1100.8|1100.6|1100.6|1100.4|1100.8|1100.6|1100.6|1100.4|0
1631266060000|2021-09-10 09:27:40|1100.8|1100.6|1101|1100.6|1101.4|1100.8|1100.8|1100.4|0
1631266070000|2021-09-10 09:27:50|1101.2|1100.8|1101.2|1100.8|1101.4|1101|1101.2|1100.8|0
1631266080000|2021-09-10 09:28:00|1101.4||1101.4||1101.4||1101.4||0
1631266090000|2021-09-10 09:28:10|1101.2|1100.6|1101|1100.4|1101.2|1100.6|1100.8|1100.4|0
1631266100000|2021-09-10 09:28:20|1100.8|1100.6|1101|1100.6|1101|1100.8|1100.8|1100.4|0
1631266110000|2021-09-10 09:28:30|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1631266120000|2021-09-10 09:28:40|1100.8|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.4|0
1631266130000|2021-09-10 09:28:50|1101||1100.8||1101||1100.8||0
1631266140000|2021-09-10 09:29:00|1100.6||1100.6||1100.8||1100.6||0
1631266150000|2021-09-10 09:29:10|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|0
1631266170000|2021-09-10 09:29:30|1100.6|1100.6|1100.8|1100.6|1100.8|1100.6|1100.6|1100.6|0
1631266180000|2021-09-10 09:29:40|1100.6|1100.4|1100.4|1100.2|1100.6|1100.4|1100.4|1100.2|0
1631266190000|2021-09-10 09:29:50|1100.2|1100|1100.2|1100|1100.4|1100|1100.2|1099.8|0
1631266200000|2021-09-10 09:30:00|1100|1099.8|1100.2|1100|1100.2|1100|1100|1099.8|0
1631266210000|2021-09-10 09:30:10|1100|1099.8|1100.2|1100|1100.4|1100|1100|1099.8|0
1631266220000|2021-09-10 09:30:20|1100.4|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1099.8|0
1631266230000|2021-09-10 09:30:30|1100.2|1100|1100|1099.8|1100.4|1100|1100|1099.8|0
1631266240000|2021-09-10 09:30:40|1100.2|1099.6|1100.2|1099.8|1100.2|1099.8|1099.8|1099.6|0
1631266250000|2021-09-10 09:30:50|1100||1100||1100.2||1100||0
1631266260000|2021-09-10 09:31:00|1100.2|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1631266270000|2021-09-10 09:31:10|1100.4|1100|1100.4|1100.2|1100.4|1100.2|1100.2|1100|0
1631266280000|2021-09-10 09:31:20|1100.2|1100|1100.2|1100|1100.4|1100|1100.2|1100|0
1631266290000|2021-09-10 09:31:30|1100.4|1100.2|1100|1099.6|1100.4|1100.2|1099.8|1099.4|0
1631266300000|2021-09-10 09:31:40|1099.8||1100||1100||1099.8||0
1631266310000|2021-09-10 09:31:50|1099.8|1099.8|1100|1099.8|1100|1099.8|1099.8|1099.6|0
1631266320000|2021-09-10 09:32:00|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|0
1631266330000|2021-09-10 09:32:10|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|0
1631266340000|2021-09-10 09:32:20|1099.2|1099.4|1098.8|1098.6|1099.6|1099.4|1098.8|1098.6|0
1631266350000|2021-09-10 09:32:30|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631266380000|2021-09-10 09:33:00|1098.4||1098.4||1098.4||1098.4||0
1631266390000|2021-09-10 09:33:10|1098.6|1098|1098.4|1097.8|1098.6|1098|1098.2|1097.6|0
1631266410000|2021-09-10 09:33:30|1098.6|1098|1099|1098.6|1099|1098.6|1098.4|1098|0
1631266420000|2021-09-10 09:33:40|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.4|0
1631266430000|2021-09-10 09:33:50|1098.8|1098.4|1099.2|1098.6|1099.2|1098.6|1098.6|1098.4|0
1631266440000|2021-09-10 09:34:00|1099|1098.8|1099.2|1098.6|1099.2|1099|1099|1098.6|0
1631266450000|2021-09-10 09:34:10|1099|1098.4|1098.8|1098.4|1099|1098.4|1098.8|1098.4|0
1631266460000|2021-09-10 09:34:20|1098.6|1098.2|1098.4|1097.8|1098.8|1098.2|1098.4|1097.8|0
1631266470000|2021-09-10 09:34:30|1098.6|1098|1098.4|1098.2|1098.6|1098.2|1098.4|1097.8|0
1631266480000|2021-09-10 09:34:40||1098||1098.2||1098.2||1098|0
1631266490000|2021-09-10 09:34:50|1098.2|1098|1098|1097.6|1098.4|1098.2|1098|1097.6|0
1631266500000|2021-09-10 09:35:00|1098.2|1097.8|1097.8|1097.4|1098.2|1097.8|1097.6|1097.2|0
1631266510000|2021-09-10 09:35:10|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|0
1631266520000|2021-09-10 09:35:20||1097.8||1097.8||1097.8||1097.6|0
1631266530000|2021-09-10 09:35:30|1098.2|1097.6|1098.2|1097.6|1098.2|1097.8|1098|1097.6|0
1631266540000|2021-09-10 09:35:40||1097.8||1097.8||1097.8||1097.6|0
1631266550000|2021-09-10 09:35:50|1098|1097.6|1098|1097.8|1098|1097.8|1098|1097.6|0
1631266570000|2021-09-10 09:36:10|1098.2|1098|1098.4|1098.2|1098.6|1098.2|1098|1097.8|0
1631266580000|2021-09-10 09:36:20|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|0
1631266590000|2021-09-10 09:36:30|1098.6||1098.8||1098.8||1098.6||0
1631266600000|2021-09-10 09:36:40||1098.6||1098.4||1098.6||1098.4|0
1631266620000|2021-09-10 09:37:00|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631266630000|2021-09-10 09:37:10||1098||1098.2||1098.2||1098|0
1631266640000|2021-09-10 09:37:20|1098.6||1098.6||1098.6||1098.6||0
1631266650000|2021-09-10 09:37:30|1098.4||1098.6||1098.6||1098.4||0
1631266660000|2021-09-10 09:37:40|1098.4|1098.4|1099|1098.8|1099.2|1098.8|1098.4|1098.4|0
1631266670000|2021-09-10 09:37:50||1098.6||1098.8||1098.8||1098.6|0
1631266680000|2021-09-10 09:38:00|1099.2|1098.6|1099.6|1099|1099.6|1099.2|1099.2|1098.6|0
1631266690000|2021-09-10 09:38:10|1099.4||1099.6||1099.6||1099.4||0
1631266700000|2021-09-10 09:38:20|1099.4|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1631266710000|2021-09-10 09:38:30|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1631266720000|2021-09-10 09:38:40|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|0
1631266730000|2021-09-10 09:38:50|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|0
1631266740000|2021-09-10 09:39:00|1099.8||1100||1100||1099.8||0
1631266760000|2021-09-10 09:39:20|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1631266790000|2021-09-10 09:39:50|1100.2|1099.8|1100|1099.6|1100.4|1100|1100|1099.6|0
1631266800000|2021-09-10 09:40:00|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.4|0
1631266810000|2021-09-10 09:40:10|1099.8|1099.8|1099.8|1099.6|1099.8|1099.8|1099.8|1099.4|0
1631266820000|2021-09-10 09:40:20|1100|1099.4|1100|1099.6|1100|1099.6|1100|1099.2|0
1631266830000|2021-09-10 09:40:30|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1631266840000|2021-09-10 09:40:40|1100.2|1099.8|1100.2|1099.8|1100.2|1100|1100.2|1099.8|0
1631266850000|2021-09-10 09:40:50|1100|1099.6|1100.2|1099.6|1100.2|1099.6|1100|1099.6|0
1631266860000|2021-09-10 09:41:00|1100|1099.4|1100.2|1099.8|1100.4|1100|1099.8|1099.4|0
1631266870000|2021-09-10 09:41:10|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1631266880000|2021-09-10 09:41:20|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1631266890000|2021-09-10 09:41:30|1099.8|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.4|0
1631266900000|2021-09-10 09:41:40|1100|1099.4|1099.6|1099.2|1100.2|1099.6|1099.6|1099.2|0
1631266910000|2021-09-10 09:41:50|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1098.8|0
1631266920000|2021-09-10 09:42:00|1099.8|1099.4|1100.2|1099.8|1100.2|1099.8|1099.8|1099.2|0
1631266930000|2021-09-10 09:42:10|1100|1099.6|1099.8|1099.6|1100.2|1099.8|1099.8|1099.4|0
1631266940000|2021-09-10 09:42:20|1100|1099.4|1099.4|1099.2|1100|1099.4|1099.4|1099.2|0
1631266950000|2021-09-10 09:42:30|1099.2|1099|1099.8|1099.2|1099.8|1099.6|1099.2|1099|0
1631266960000|2021-09-10 09:42:40||1099.4||1099.4||1099.4||1099.4|0
1631266970000|2021-09-10 09:42:50||1099.6||1099.4||1099.6||1099.4|0
1631266980000|2021-09-10 09:43:00|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1631266990000|2021-09-10 09:43:10||1099.4||1099.2||1099.4||1099.2|0
1631267000000|2021-09-10 09:43:20|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|0
1631267010000|2021-09-10 09:43:30|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|0
1631267040000|2021-09-10 09:44:00|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.2|1098.8|0
1631267050000|2021-09-10 09:44:10|1099.6|1099.2|1099.6|1099|1099.6|1099.2|1099.4|1098.8|0
1631267060000|2021-09-10 09:44:20|1099.4|1099.2|1099.6|1099|1099.6|1099.2|1099.4|1099|0
1631267070000|2021-09-10 09:44:30|1099.4||1099.4||1099.4||1099.4||0
1631267080000|2021-09-10 09:44:40|1099.6||1099.4||1099.6||1099.4||0
1631267090000|2021-09-10 09:44:50|1099.2|1098.8|1098.8|1098.2|1099.2|1098.8|1098.6|1098.2|0
1631267100000|2021-09-10 09:45:00|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631267110000|2021-09-10 09:45:10|1098.8|1098.4|1099|1098.4|1099|1098.4|1098.8|1098.2|0
1631267120000|2021-09-10 09:45:20|1098.8|1098.6|1099.6|1099.2|1099.6|1099.2|1098.8|1098.6|0
1631267130000|2021-09-10 09:45:30|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1099|0
1631267140000|2021-09-10 09:45:40|1099.4|1099|1099.4|1099.2|1099.6|1099.2|1099.4|1099|0
1631267150000|2021-09-10 09:45:50|1099.2|1099|1099.4|1099|1099.4|1099.2|1099.2|1099|0
1631267160000|2021-09-10 09:46:00||1099.2||1099.2||1099.2||1099|0
1631267170000|2021-09-10 09:46:10|1099.6|1099|1099.6|1099.2|1099.6|1099.2|1099.6|1099|0
1631267180000|2021-09-10 09:46:20|1099.4|1099|1099.4|1099.2|1099.6|1099.2|1099.4|1099|0
1631267190000|2021-09-10 09:46:30|1099.6|1099.4|1099.2|1098.6|1099.6|1099.4|1099|1098.6|0
1631267200000|2021-09-10 09:46:40|1099.4|1098.8|1099|1098.8|1099.4|1098.8|1099|1098.6|0
1631267210000|2021-09-10 09:46:50|1099.2||1099.2||1099.2||1099||0
1631267220000|2021-09-10 09:47:00|1099.4|1099|1099|1098.8|1099.4|1099|1099|1098.8|0
1631267230000|2021-09-10 09:47:10|1099.2|1098.6|1098.8|1098.6|1099.2|1098.6|1098.8|1098.4|0
1631267240000|2021-09-10 09:47:20|1099||1099||1099||1099||0
1631267280000|2021-09-10 09:48:00|1098.8|1098.4|1098.6|1098.4|1099|1098.4|1098.6|1098.2|0
1631267290000|2021-09-10 09:48:10|1098.4|1098.2|1098.2|1097.6|1098.6|1098.4|1098|1097.6|0
1631267300000|2021-09-10 09:48:20|1098|1097.4|1097.8|1097.6|1098|1097.6|1097.8|1097.4|0
1631267310000|2021-09-10 09:48:30|1098|1097.8|1098.4|1097.8|1098.4|1097.8|1098|1097.8|0
1631267320000|2021-09-10 09:48:40|1098.2|1098|1098.2|1097.8|1098.2|1098|1098.2|1097.6|0
1631267330000|2021-09-10 09:48:50|1098|1097.6|1097.8|1097.2|1098.2|1097.6|1097.6|1097.2|0
1631267340000|2021-09-10 09:49:00|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631267350000|2021-09-10 09:49:10||1097.6||1097.6||1097.6||1097.6|0
1631267380000|2021-09-10 09:49:40|1098|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.6|0
1631267390000|2021-09-10 09:49:50|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631267400000|2021-09-10 09:50:00|1098|1097.6|1098.4|1098.2|1098.6|1098.2|1098|1097.6|0
1631267410000|2021-09-10 09:50:10|1098.6|1098|1098.2|1097.8|1098.8|1098.4|1098.2|1097.8|0
1631267420000|2021-09-10 09:50:20|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.2|0
1631267430000|2021-09-10 09:50:30|1098.2|1097.2|1098.2|1098|1098.4|1098|1098|1097.2|0
1631267440000|2021-09-10 09:50:40|1098.4|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1098|0
1631267450000|2021-09-10 09:50:50|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098|0
1631267460000|2021-09-10 09:51:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1631267470000|2021-09-10 09:51:10|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1631267480000|2021-09-10 09:51:20|1098.6||1098.8||1098.8||1098.6||0
1631267490000|2021-09-10 09:51:30|1098.6||1098.6||1098.8||1098.6||0
1631267500000|2021-09-10 09:51:40|1098.8|1098.2|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|0
1631267510000|2021-09-10 09:51:50|1099|1098.6|1098.6|1098.4|1099.2|1098.8|1098.6|1098.4|0
1631267550000|2021-09-10 09:52:30|1098.8||1098.8||1098.8||1098.8||0
1631267560000|2021-09-10 09:52:40|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1631267570000|2021-09-10 09:52:50|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1631267580000|2021-09-10 09:53:00|1098.6||1098.8||1098.8||1098.6||0
1631267590000|2021-09-10 09:53:10|1098.6||1098.8||1098.8||1098.6||0
1631267600000|2021-09-10 09:53:20|1098.6|1098.2|1098.6|1098.2|1098.8|1098.2|1098.4|1098.2|0
1631267610000|2021-09-10 09:53:30|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631267620000|2021-09-10 09:53:40|1098.8|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.2|0
1631267630000|2021-09-10 09:53:50||1098.2||1098.4||1098.4||1098.2|0
1631267640000|2021-09-10 09:54:00|1098.8|1098.2|1098.2|1097.8|1098.8|1098.4|1098.2|1097.8|0
1631267650000|2021-09-10 09:54:10|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1631267660000|2021-09-10 09:54:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1631267670000|2021-09-10 09:54:30|1098.4|1098|1098.2|1098|1098.4|1098|1098.2|1097.8|0
1631267720000|2021-09-10 09:55:20|1098.4|1098.2|1098.2|1098|1098.8|1098.6|1098.2|1098|0
1631267730000|2021-09-10 09:55:30|1098|1097.8|1098|1097.8|1098.2|1097.8|1097.8|1097.4|0
1631267740000|2021-09-10 09:55:40|1097.8|1097.6|1097.8|1097.6|1097.8|1097.8|1097.8|1097.6|0
1631267750000|2021-09-10 09:55:50|1097.6|1097.4|1097.8|1097.6|1098|1097.6|1097.6|1097.4|0
1631267760000|2021-09-10 09:56:00|1098||1098||1098||1098||0
1631267770000|2021-09-10 09:56:10|1097.8||1098||1098||1097.8||0
1631267780000|2021-09-10 09:56:20|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.2|0
1631267790000|2021-09-10 09:56:30|1097.8|1097.4|1097.8|1097.4|1098|1097.8|1097.8|1097.4|0
1631267800000|2021-09-10 09:56:40|1098|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.6|0
1631267810000|2021-09-10 09:56:50|1097.6|1097.4|1097.8|1097.6|1097.8|1097.6|1097.6|1097.2|0
1631267830000|2021-09-10 09:57:10|1098||1097.8||1098||1097.8||0
1631267840000|2021-09-10 09:57:20|1098||1097.8||1098||1097.8||0
1631267860000|2021-09-10 09:57:40|1098||1098||1098||1098||0
1631267880000|2021-09-10 09:58:00|1097.8||1098||1098||1097.8||0
1631267890000|2021-09-10 09:58:10|1097.8|1097.4|1098|1097.8|1098|1097.8|1097.8|1097.4|0
1631267910000|2021-09-10 09:58:30|1098.2|1098|1098.2|1098|1098.2|1098|1098.2|1098|0
1631267920000|2021-09-10 09:58:40|1098.4|1098.2|1098|1097.8|1098.4|1098.2|1098|1097.8|0
1631267930000|2021-09-10 09:58:50|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.4|0
1631267940000|2021-09-10 09:59:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|0
1631267950000|2021-09-10 09:59:10|1098|1097.6|1097.8|1097.6|1098|1097.8|1097.8|1097.6|0
1631267960000|2021-09-10 09:59:20|1098|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|0
1631267980000|2021-09-10 09:59:40||1097.8||1097.8||1097.8||1097.8|0
1631267990000|2021-09-10 09:59:50|1098.2|1098|1098.4|1098.2|1098.4|1098.2|1098.2|1098|0
1631268000000|2021-09-10 10:00:00|1098.2|1098|1098|1097.6|1098.2|1098|1097.8|1097.6|0
1631268010000|2021-09-10 10:00:10|1097.8|1097.8|1097.8|1097.6|1098|1097.8|1097.8|1097.6|0
1631268020000|2021-09-10 10:00:20|1098|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|0
1631268030000|2021-09-10 10:00:30|1097.8|1097.8|1097.8|1097.6|1098|1097.8|1097.8|1097.6|0
1631268040000|2021-09-10 10:00:40|1098||1098||1098||1098||0
1631268050000|2021-09-10 10:00:50|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|0
1631268060000|2021-09-10 10:01:00|1098.2|1097.8|1098.4|1098.2|1098.4|1098.2|1098.2|1097.8|0
1631268070000|2021-09-10 10:01:10|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|0
1631268080000|2021-09-10 10:01:20||1098.4||1098.2||1098.4||1098.2|0
1631268090000|2021-09-10 10:01:30||1098.4||1098.2||1098.4||1098.2|0
1631268100000|2021-09-10 10:01:40||1098.4||1098.4||1098.4||1098.2|0
1631268120000|2021-09-10 10:02:00|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.2|1098|0
1631268130000|2021-09-10 10:02:10||1098.4||1098.4||1098.4||1098.4|0
1631268140000|2021-09-10 10:02:20|1098.4|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|0
1631268150000|2021-09-10 10:02:30|1098.4||1098.4||1098.4||1098.4||0
1631268160000|2021-09-10 10:02:40|1098.6||1098.6||1098.6||1098.6||0
1631268170000|2021-09-10 10:02:50|1098.4|1098.4|1098.4|1098.2|1098.4|1098.4|1098.2|1098|0
1631268180000|2021-09-10 10:03:00|1098.2|1098|1098.2|1098|1098.4|1098.2|1098.2|1098|0
1631268190000|2021-09-10 10:03:10|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.6|0
1631268230000|2021-09-10 10:03:50|1097.8|1097.6|1098.2|1097.8|1098.2|1097.8|1097.8|1097.6|0
1631268240000|2021-09-10 10:04:00|1098|1097.6|1098.2|1097.8|1098.2|1098|1098|1097.6|0
1631268250000|2021-09-10 10:04:10|1098|1098|1098.2|1098|1098.2|1098|1098|1098|0
1631268260000|2021-09-10 10:04:20|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631268270000|2021-09-10 10:04:30|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631268280000|2021-09-10 10:04:40|1098|1097.6|1098.2|1098|1098.2|1098|1098|1097.6|0
1631268300000|2021-09-10 10:05:00|1098|1097.8|1098|1097.6|1098|1097.8|1098|1097.6|0
1631268320000|2021-09-10 10:05:20||1097.8||1097.6||1097.8||1097.6|0
1631268330000|2021-09-10 10:05:30|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|0
1631268370000|2021-09-10 10:06:10|1097.6|1097.4|1097.4|1097|1097.6|1097.4|1097.2|1097|0
1631268380000|2021-09-10 10:06:20|1097.2|1097.2|1097.4|1097.2|1097.6|1097.2|1097.2|1097|0
1631268410000|2021-09-10 10:06:50|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631268420000|2021-09-10 10:07:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|0
1631268440000|2021-09-10 10:07:20|1097.6||1097.8||1097.8||1097.6||0
1631268460000|2021-09-10 10:07:40|1098|1097.6|1097.8|1097.6|1098|1097.8|1097.8|1097.6|0
1631268470000|2021-09-10 10:07:50||1097.4||1097.4||1097.4||1097.4|0
1631268480000|2021-09-10 10:08:00|1097.6|1097.6|1097.6|1097.4|1097.6|1097.6|1097.4|1097.2|0
1631268490000|2021-09-10 10:08:10|1097.8||1097.8||1097.8||1097.8||0
1631268500000|2021-09-10 10:08:20||1097.6||1097.4||1097.6||1097.4|0
1631268510000|2021-09-10 10:08:30||1097.6||1097.4||1097.6||1097.4|0
1631268520000|2021-09-10 10:08:40|1098|1097.6|1098.2|1098|1098.2|1098|1098|1097.4|0
1631268530000|2021-09-10 10:08:50|1098.4||1098.4||1098.4||1098.2||0
1631268550000|2021-09-10 10:09:10|1098.6|1098.2|1098.8|1098.4|1099|1098.8|1098.6|1098.2|0
1631268560000|2021-09-10 10:09:20||1098.2||1098.2||1098.2||1098.2|0
1631268570000|2021-09-10 10:09:30|1098.6|1098|1098.4|1098|1098.6|1098|1098.4|1098|0
1631268590000|2021-09-10 10:09:50||1098.2||1098||1098.2||1098|0
1631268600000|2021-09-10 10:10:00|1098.2|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.6|0
1631268610000|2021-09-10 10:10:10|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.6|0
1631268630000|2021-09-10 10:10:30|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631268640000|2021-09-10 10:10:40|1098.4|1098|1098.4|1098|1098.6|1098|1098.4|1098|0
1631268650000|2021-09-10 10:10:50||1097.8||1097.8||1097.8||1097.8|0
1631268660000|2021-09-10 10:11:00||1098||1098||1098||1098|0
1631268670000|2021-09-10 10:11:10|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|0
1631268680000|2021-09-10 10:11:20||1098.4||1098.2||1098.4||1098.2|0
1631268690000|2021-09-10 10:11:30|1098.8|1098.4|1099.2|1098.8|1099.2|1098.8|1098.8|1098.4|0
1631268710000|2021-09-10 10:11:50|1099|1098.6|1098.6|1098.4|1099|1098.6|1098.6|1098.2|0
1631268730000|2021-09-10 10:12:10|1098.8||1098.6||1098.8||1098.6||0
1631268740000|2021-09-10 10:12:20||1098.2||1098.4||1098.4||1098.2|0
1631268750000|2021-09-10 10:12:30|1098.4|1098.2|1098|1097.8|1098.6|1098.2|1098|1097.8|0
1631268760000|2021-09-10 10:12:40|1098.2||1098.2||1098.2||1098.2||0
1631268770000|2021-09-10 10:12:50|1098|1098|1098|1097.8|1098|1098|1098|1097.8|0
1631268790000|2021-09-10 10:13:10|1097.8|1097.6|1097.6|1097.2|1097.8|1097.6|1097.4|1097.2|0
1631268820000|2021-09-10 10:13:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1631268830000|2021-09-10 10:13:50|1097.6|1097.2|1098|1097.6|1098.2|1097.8|1097.6|1097.2|0
1631268840000|2021-09-10 10:14:00|1098.2|1097.4|1098|1097.4|1098.2|1097.4|1098|1097.4|0
1631268850000|2021-09-10 10:14:10|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.4|1097.2|0
1631268870000|2021-09-10 10:14:30|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1631268890000|2021-09-10 10:14:50|1097.4||1097.8||1097.8||1097.4||0
1631268900000|2021-09-10 10:15:00|1097.6|1097|1097.6|1097.2|1097.6|1097.2|1097.6|1097|0
1631268940000|2021-09-10 10:15:40|1097.8||1097.8||1097.8||1097.8||0
1631268950000|2021-09-10 10:15:50|1097.6||1097.6||1097.6||1097.6||0
1631268960000|2021-09-10 10:16:00|1097.4|1097|1097.4|1097.2|1097.4|1097.2|1097.4|1097|0
1631268980000|2021-09-10 10:16:20|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|0
1631268990000|2021-09-10 10:16:30|1097.6|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.4|0
1631269010000|2021-09-10 10:16:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631269040000|2021-09-10 10:17:20|1097.6|1097.2|1097.4|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631269050000|2021-09-10 10:17:30|1097.2|1097|1096.8|1096.6|1097.2|1097|1096.8|1096.6|0
1631269060000|2021-09-10 10:17:40|1097||1097||1097||1096.8||0
1631269090000|2021-09-10 10:18:10|1097.2|1096.8|1097.2|1097|1097.6|1097.2|1097.2|1096.8|0
1631269100000|2021-09-10 10:18:20|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|0
1631269120000|2021-09-10 10:18:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1631269130000|2021-09-10 10:18:50||1097.2||1097||1097.2||1097|0
1631269140000|2021-09-10 10:19:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1631269150000|2021-09-10 10:19:10|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1631269160000|2021-09-10 10:19:20|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1631269190000|2021-09-10 10:19:50|1098.4||1098.4||1098.4||1098.4||0
1631269200000|2021-09-10 10:20:00|1098.2||1098.2||1098.2||1098.2||0
1631269230000|2021-09-10 10:20:30|1098.4|1098.2|1099|1098.6|1099|1098.8|1098.4|1098.2|0
1631269240000|2021-09-10 10:20:40|1099.2|1098.8|1099.2|1099|1099.4|1099|1099|1098.8|0
1631269250000|2021-09-10 10:20:50|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1631269260000|2021-09-10 10:21:00|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1631269280000|2021-09-10 10:21:20|1098.8|1098.8|1099.2|1098.8|1099.2|1098.8|1098.8|1098.6|0
1631269300000|2021-09-10 10:21:40|1099|1099|1099.2|1098.8|1099.2|1099|1099|1098.8|0
1631269320000|2021-09-10 10:22:00|1099|1099|1099.2|1098.8|1099.2|1099|1099|1098.8|0
1631269330000|2021-09-10 10:22:10|1099||1099.2||1099.2||1099||0
1631269350000|2021-09-10 10:22:30|1099|1098.6|1099|1098.8|1099|1098.8|1099|1098.6|0
1631269360000|2021-09-10 10:22:40|1099.2||1099.2||1099.2||1099||0
1631269370000|2021-09-10 10:22:50|1099|1098.6|1099|1098.6|1099.2|1098.6|1098.8|1098.6|0
1631269390000|2021-09-10 10:23:10|1098.8||1098.8||1098.8||1098.8||0
1631269410000|2021-09-10 10:23:30|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.6|0
1631269420000|2021-09-10 10:23:40|1099.2|1098.6|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1631269430000|2021-09-10 10:23:50|1098.8|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.2|0
1631269460000|2021-09-10 10:24:20|1098.8||1098.8||1098.8||1098.8||0
1631269470000|2021-09-10 10:24:30|1098.6||1098.6||1098.6||1098.6||0
1631269480000|2021-09-10 10:24:40|1098.4|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|0
1631269490000|2021-09-10 10:24:50|1098.4|1098.4|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|0
1631269500000|2021-09-10 10:25:00|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631269510000|2021-09-10 10:25:10|1098.6|1098|1098.2|1098|1098.6|1098|1098.2|1097.8|0
1631269520000|2021-09-10 10:25:20|1098.4||1098.2||1098.4||1098.2||0
1631269530000|2021-09-10 10:25:30|1098.4|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.8|0
1631269540000|2021-09-10 10:25:40|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1098|0
1631269550000|2021-09-10 10:25:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098|0
1631269560000|2021-09-10 10:26:00|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1631269570000|2021-09-10 10:26:10|1098.2|1098.2|1098.4|1098.2|1098.4|1098.2|1098.2|1098.2|0
1631269590000|2021-09-10 10:26:30|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|0
1631269600000|2021-09-10 10:26:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|0
1631269610000|2021-09-10 10:26:50|1098.6||1098.8||1098.8||1098.6||0
1631269620000|2021-09-10 10:27:00|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631269640000|2021-09-10 10:27:20||1098.4||1098.2||1098.4||1098.2|0
1631269660000|2021-09-10 10:27:40|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.2|1098|0
1631269670000|2021-09-10 10:27:50|1098.4|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|0
1631269690000|2021-09-10 10:28:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631269730000|2021-09-10 10:28:50|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631269750000|2021-09-10 10:29:10|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|0
1631269770000|2021-09-10 10:29:30|1098.6||1098.6||1098.6||1098.6||0
1631269780000|2021-09-10 10:29:40|1098.8|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|0
1631269790000|2021-09-10 10:29:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|0
1631269800000|2021-09-10 10:30:00|1098.6|1098.6|1098.8|1098.6|1098.8|1098.6|1098.6|1098.6|0
1631269810000|2021-09-10 10:30:10|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|0
1631269820000|2021-09-10 10:30:20||1098.4||1098.2||1098.4||1098.2|0
1631269830000|2021-09-10 10:30:30||1098.4||1098.2||1098.4||1098.2|0
1631269840000|2021-09-10 10:30:40|1098.4|1097.2|1098.2|1097.8|1098.6|1097.8|1097.8|1097.2|0
1631269850000|2021-09-10 10:30:50|1098|1097.6|1097.6|1097.4|1098|1097.6|1097.6|1097.4|0
1631269860000|2021-09-10 10:31:00|1097.4|1097.2|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|0
1631269870000|2021-09-10 10:31:10|1097.4|1097.2|1098|1097.6|1098|1097.8|1097.4|1097.2|0
1631269880000|2021-09-10 10:31:20|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1631269890000|2021-09-10 10:31:30|1098|1097.6|1097.6|1097.4|1098|1097.6|1097.6|1097.4|0
1631269900000|2021-09-10 10:31:40|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1096.8|0
1631269910000|2021-09-10 10:31:50|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|0
1631269930000|2021-09-10 10:32:10|1097.8|1097.6|1097.8|1097.4|1098|1097.8|1097.6|1097.4|0
1631269950000|2021-09-10 10:32:30||1097.6||1097.6||1097.6||1097.4|0
1631269960000|2021-09-10 10:32:40|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|0
1631269970000|2021-09-10 10:32:50|1098|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.4|0
1631269980000|2021-09-10 10:33:00|1098||1097.8||1098||1097.8||0
1631270000000|2021-09-10 10:33:20|1097.6|1097.4|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|0
1631270010000|2021-09-10 10:33:30|1097.6|1097.2|1097.4|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631270020000|2021-09-10 10:33:40|1097.2|1097|1097.4|1097.2|1097.4|1097.2|1097.2|1096.8|0
1631270060000|2021-09-10 10:34:20|1097.2|1097|1096.6|1096.4|1097.2|1097|1096.6|1096.4|0
1631270070000|2021-09-10 10:34:30|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|0
1631270080000|2021-09-10 10:34:40|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|0
1631270090000|2021-09-10 10:34:50|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|0
1631270100000|2021-09-10 10:35:00|1096.6|1096.6|1097.2|1096.8|1097.4|1097|1096.6|1096.6|0
1631270110000|2021-09-10 10:35:10|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.4|1097|0
1631270120000|2021-09-10 10:35:20|1098|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.4|0
1631270130000|2021-09-10 10:35:30|1097.6|1097.4|1097.4|1097|1097.6|1097.4|1097.4|1097|0
1631270150000|2021-09-10 10:35:50|1097.2||1097.4||1097.4||1097.2||0
1631270160000|2021-09-10 10:36:00|1097.2||1097.2||1097.2||1097.2||0
1631270170000|2021-09-10 10:36:10|1097.4|1096.8|1096.8|1096.6|1097.4|1097|1096.8|1096.6|0
1631270180000|2021-09-10 10:36:20|1097|1096.8|1097|1096.8|1097.2|1096.8|1097|1096.6|0
1631270190000|2021-09-10 10:36:30|1097.2||1097.4||1097.4||1097.2||0
1631270200000|2021-09-10 10:36:40|1097.2|1097|1097.4|1096.8|1097.4|1097|1097.2|1096.8|0
1631270210000|2021-09-10 10:36:50|1097.6|1097|1097.4|1096.8|1097.6|1097.2|1097|1096.8|0
1631270220000|2021-09-10 10:37:00|1097.2|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|0
1631270230000|2021-09-10 10:37:10|1097.4|1097|1097.6|1097.4|1097.6|1097.4|1097.4|1097|0
1631270240000|2021-09-10 10:37:20|1097.8|1097.6|1098|1097.8|1098.2|1097.8|1097.8|1097.6|0
1631270250000|2021-09-10 10:37:30|1098.2||1098.2||1098.2||1098.2||0
1631270270000|2021-09-10 10:37:50||1098||1097.8||1098||1097.8|0
1631270280000|2021-09-10 10:38:00|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|0
1631270290000|2021-09-10 10:38:10|1098.6||1098.4||1098.6||1098.4||0
1631270310000|2021-09-10 10:38:30|1098.2|1097.8|1098.2|1098|1098.4|1098|1098|1097.8|0
1631270320000|2021-09-10 10:38:40|1098.4|1097.8|1098.2|1098|1098.4|1098|1098|1097.8|0
1631270330000|2021-09-10 10:38:50|1098.4|1097.8|1098.2|1097.8|1098.4|1097.8|1098|1097.8|0
1631270350000|2021-09-10 10:39:10|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631270360000|2021-09-10 10:39:20|1098.2|1097.8|1098.2|1097.8|1098.4|1098|1098.2|1097.8|0
1631270370000|2021-09-10 10:39:30|1098||1098.2||1098.2||1098||0
1631270390000|2021-09-10 10:39:50|1098||1098.2||1098.2||1098||0
1631270400000|2021-09-10 10:40:00||1098||1097.8||1098||1097.8|0
1631270410000|2021-09-10 10:40:10|1098.4|1098|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1631270420000|2021-09-10 10:40:20|1098.4|1098.4|1098.4|1098.2|1098.6|1098.4|1098.4|1098.2|0
1631270430000|2021-09-10 10:40:30|1098.6||1098.6||1098.6||1098.4||0
1631270440000|2021-09-10 10:40:40|1098.4||1098.6||1098.6||1098.4||0
1631270450000|2021-09-10 10:40:50|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1631270460000|2021-09-10 10:41:00||1098.2||1098.2||1098.2||1098.2|0
1631270470000|2021-09-10 10:41:10|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|0
1631270480000|2021-09-10 10:41:20|1098.4||1098.6||1098.6||1098.4||0
1631270490000|2021-09-10 10:41:30|1098.8|1098.4|1099|1098.4|1099|1098.6|1098.8|1098.2|0
1631270500000|2021-09-10 10:41:40|1098.8||1098.6||1098.8||1098.6||0
1631270510000|2021-09-10 10:41:50||1098.2||1098.2||1098.4||1098.2|0
1631270520000|2021-09-10 10:42:00|1098.4||1098.6||1098.6||1098.4||0
1631270530000|2021-09-10 10:42:10|1098.8|1098.4|1098.8|1098.2|1099|1098.4|1098.6|1098.2|0
1631270540000|2021-09-10 10:42:20|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631270550000|2021-09-10 10:42:30|1098.8||1098.6||1098.8||1098.6||0
1631270570000|2021-09-10 10:42:50|1098.4|1098|1098.4|1098|1098.6|1098|1098.4|1098|0
1631270580000|2021-09-10 10:43:00|1098.6|1098.2|1098|1097.8|1098.6|1098.2|1098|1097.8|0
1631270590000|2021-09-10 10:43:10|1098.2|1098|1098.2|1098|1098.4|1098|1098.2|1098|0
1631270600000|2021-09-10 10:43:20|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|0
1631270620000|2021-09-10 10:43:40|1097.8|1097.6|1097.6|1097.2|1098|1097.6|1097.6|1097.2|0
1631270630000|2021-09-10 10:43:50|1097.4||1097.4||1097.4||1097.4||0
1631270640000|2021-09-10 10:44:00|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|0
1631270650000|2021-09-10 10:44:10|1097.4|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|0
1631270670000|2021-09-10 10:44:30|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|0
1631270710000|2021-09-10 10:45:10|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|0
1631270720000|2021-09-10 10:45:20|1097.4||1097.4||1097.6||1097.4||0
1631270730000|2021-09-10 10:45:30|1097.6||1097.6||1097.6||1097.6||0
1631270750000|2021-09-10 10:45:50|1097.4|1097.4|1097.6|1097.2|1097.8|1097.6|1097.4|1097.2|0
1631270760000|2021-09-10 10:46:00|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631270770000|2021-09-10 10:46:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631270780000|2021-09-10 10:46:20|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631270800000|2021-09-10 10:46:40|1097.8|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631270820000|2021-09-10 10:47:00|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|0
1631270850000|2021-09-10 10:47:30|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1631270890000|2021-09-10 10:48:10|1097.2|1097.2|1097.4|1097.2|1097.4|1097.2|1097.2|1097.2|0
1631270900000|2021-09-10 10:48:20||1097||1097||1097||1097|0
1631270920000|2021-09-10 10:48:40||1097.2||1097.2||1097.2||1097.2|0
1631270950000|2021-09-10 10:49:10|1097.6|1097.4|1097.4|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631270960000|2021-09-10 10:49:20|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|0
1631270970000|2021-09-10 10:49:30|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.4|0
1631270980000|2021-09-10 10:49:40|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1631270990000|2021-09-10 10:49:50|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631271000000|2021-09-10 10:50:00|1097.6|1096.8|1097.4|1097|1097.6|1097.4|1097.4|1096.8|0
1631271020000|2021-09-10 10:50:20|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1631271030000|2021-09-10 10:50:30|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1631271050000|2021-09-10 10:50:50|1097.2|1096.8|1097.2|1096.8|1097.4|1096.8|1097.2|1096.8|0
1631271060000|2021-09-10 10:51:00|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1631271070000|2021-09-10 10:51:10||1097.2||1097||1097.2||1097|0
1631271080000|2021-09-10 10:51:20|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1097|0
1631271090000|2021-09-10 10:51:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|0
1631271100000|2021-09-10 10:51:40||1097.4||1097.4||1097.4||1097.4|0
1631271110000|2021-09-10 10:51:50|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|0
1631271130000|2021-09-10 10:52:10|1097.6|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.2|0
1631271140000|2021-09-10 10:52:20|1098|1097.6|1097.6|1097.4|1098|1097.6|1097.6|1097.4|0
1631271150000|2021-09-10 10:52:30|1097.8||1097.8||1097.8||1097.6||0
1631271170000|2021-09-10 10:52:50|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.4|0
1631271180000|2021-09-10 10:53:00|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1631271190000|2021-09-10 10:53:10|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1631271210000|2021-09-10 10:53:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|0
1631271240000|2021-09-10 10:54:00|1097.6||1097.6||1097.6||1097.6||0
1631271260000|2021-09-10 10:54:20|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631271270000|2021-09-10 10:54:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1631271280000|2021-09-10 10:54:40|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1631271290000|2021-09-10 10:54:50|1097.2|1096.8|1097.4|1097|1097.4|1097.2|1097.2|1096.8|0
1631271300000|2021-09-10 10:55:00|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631271310000|2021-09-10 10:55:10|1097.6|1097.2|1097.8|1097.2|1097.8|1097.2|1097.6|1097.2|0
1631271320000|2021-09-10 10:55:20|1098|1097.4|1098|1097.6|1098|1097.6|1098|1097.4|0
1631271330000|2021-09-10 10:55:30|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1631271350000|2021-09-10 10:55:50|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1631271360000|2021-09-10 10:56:00|1098||1098||1098||1098||0
1631271380000|2021-09-10 10:56:20|1098.2|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631271390000|2021-09-10 10:56:30|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1631271400000|2021-09-10 10:56:40|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1631271410000|2021-09-10 10:56:50|1097.8||1098||1098||1097.8||0
1631271420000|2021-09-10 10:57:00|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.8|0
1631271430000|2021-09-10 10:57:10|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1631271440000|2021-09-10 10:57:20|1098.2||1098||1098.2||1098||0
1631271450000|2021-09-10 10:57:30|1098.2||1098||1098.2||1098||0
1631271470000|2021-09-10 10:57:50|1098.2||1098||1098.2||1098||0
1631271500000|2021-09-10 10:58:20|1098.2||1098.2||1098.2||1098.2||0
1631271530000|2021-09-10 10:58:50|1097.6|1097.4|1098.4|1098|1098.4|1098|1097.6|1097.4|0
1631271540000|2021-09-10 10:59:00|1098.2|1097.8|1098.2|1098|1098.4|1098|1098.2|1097.8|0
1631271550000|2021-09-10 10:59:10|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.2|1098.2|0
1631271560000|2021-09-10 10:59:20|1098.4|1098|1098.4|1098.2|1098.6|1098.2|1098.4|1098|0
1631271570000|2021-09-10 10:59:30|1098.6||1098.4||1098.6||1098.4||0
1631271580000|2021-09-10 10:59:40|1098.6||1098.6||1098.6||1098.4||0
1631271590000|2021-09-10 10:59:50|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1631271600000|2021-09-10 11:00:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1631271740000|2021-09-10 11:02:20|1097.4|1096.2|1098|1097.6|1098.2|1097.8|1097.4|1096.2|0
1631271750000|2021-09-10 11:02:30|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.8|1097.4|0
1631271760000|2021-09-10 11:02:40|1098.2|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.8|0
1631271780000|2021-09-10 11:03:00|1097.8|1097.6|1098.2|1097.8|1098.2|1097.8|1097.8|1097.6|0
1631271790000|2021-09-10 11:03:10|1098|1097.6|1098|1097.6|1098|1097.6|1097.6|1097.4|0
1631271800000|2021-09-10 11:03:20|1097.8||1098||1098||1097.8||0
1631271820000|2021-09-10 11:03:40|1098.2|1097.8|1098.4|1098|1098.6|1098|1098.2|1097.8|0
1631271830000|2021-09-10 11:03:50|1098.2|1097.8|1098.4|1097.8|1098.4|1097.8|1098|1097.6|0
1631271840000|2021-09-10 11:04:00|1098.2|1098|1098.2|1097.8|1098.4|1098|1098|1097.8|0
1631271850000|2021-09-10 11:04:10|1098.4|1098|1098.2|1098|1098.4|1098|1098.2|1098|0
1631271860000|2021-09-10 11:04:20|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|0
1631271870000|2021-09-10 11:04:30|1097.8|1097.6|1097.6|1097.4|1097.8|1097.6|1097.6|1097.2|0
1631271880000|2021-09-10 11:04:40|1097.8|1097.6|1097.6|1097.4|1097.8|1097.6|1097.6|1097.4|0
1631271890000|2021-09-10 11:04:50|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|0
1631271900000|2021-09-10 11:05:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1631271910000|2021-09-10 11:05:10|1098|1097.6|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1631271920000|2021-09-10 11:05:20|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1631271930000|2021-09-10 11:05:30|1098|1098|1098.2|1097.8|1098.2|1098|1098|1097.8|0
1631271940000|2021-09-10 11:05:40|1098||1098||1098.2||1098||0
1631271950000|2021-09-10 11:05:50|1098.2||1098.2||1098.2||1098||0
1631271970000|2021-09-10 11:06:10|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1631271980000|2021-09-10 11:06:20|1098.4||1098.6||1098.6||1098.4||0
1631271990000|2021-09-10 11:06:30|1098.4|1098|1098.4|1098|1098.4|1098.2|1098.4|1098|0
1631272000000|2021-09-10 11:06:40|1098.2||1098.4||1098.4||1098.2||0
1631272010000|2021-09-10 11:06:50|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631272020000|2021-09-10 11:07:00||1098||1098||1098||1098|0
1631272030000|2021-09-10 11:07:10|1098.2||1098.4||1098.4||1098.2||0
1631272040000|2021-09-10 11:07:20|1098.2||1098.2||1098.2||1098.2||0
1631272050000|2021-09-10 11:07:30|1098.4|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098|0
1631272060000|2021-09-10 11:07:40|1098.6||1098.6||1098.6||1098.4||0
1631272090000|2021-09-10 11:08:10||1098.4||1098.2||1098.4||1098.2|0
1631272100000|2021-09-10 11:08:20|1098.4||1098.4||1098.6||1098.4||0
1631272140000|2021-09-10 11:09:00|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1631272150000|2021-09-10 11:09:10|1098.4||1098.6||1098.6||1098.4||0
1631272170000|2021-09-10 11:09:30|1098.4||1098.6||1098.6||1098.4||0
1631272190000|2021-09-10 11:09:50|1098.4|1098|1098.4|1098|1098.4|1098.2|1098.2|1098|0
1631272200000|2021-09-10 11:10:00|1098.2|1097.8|1098.4|1098|1098.4|1098|1098|1097.8|0
1631272210000|2021-09-10 11:10:10||1098.2||1098||1098.2||1098|0
1631272220000|2021-09-10 11:10:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1631272230000|2021-09-10 11:10:30|1098.4|1098|1098.4|1098|1098.6|1098|1098.4|1098|0
1631272240000|2021-09-10 11:10:40|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631272250000|2021-09-10 11:10:50|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1631272260000|2021-09-10 11:11:00||1098.4||1098.2||1098.4||1098.2|0
1631272300000|2021-09-10 11:11:40|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631272310000|2021-09-10 11:11:50||1098.4||1098.2||1098.4||1098.2|0
1631272320000|2021-09-10 11:12:00|1098.4|1098|1098.2|1098|1098.6|1098|1098.2|1098|0
1631272340000|2021-09-10 11:12:20|1098|1097.8|1097.8|1097.4|1098|1097.8|1097.8|1097.4|0
1631272350000|2021-09-10 11:12:30|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1631272390000|2021-09-10 11:13:10|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|0
1631272400000|2021-09-10 11:13:20|1097|1097.8|1098|1097.6|1098|1097.8|1097|1096.8|0
1631272410000|2021-09-10 11:13:30|1097.8|1097.8|1097.8|1097.6|1098|1097.8|1097.8|1097.6|0
1631272430000|2021-09-10 11:13:50|1097.6|1097.4|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|0
1631272440000|2021-09-10 11:14:00|1098|1097.8|1098.6|1098.2|1098.6|1098.4|1098|1097.6|0
1631272460000|2021-09-10 11:14:20|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|0
1631272470000|2021-09-10 11:14:30|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1631272490000|2021-09-10 11:14:50|1098.6|1098.2|1098.6|1098.4|1098.6|1098.4|1098.4|1098.2|0
1631272500000|2021-09-10 11:15:00|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|0
1631272510000|2021-09-10 11:15:10||1098.6||1098.4||1098.6||1098.4|0
1631272520000|2021-09-10 11:15:20||1098.6||1098.6||1098.6||1098.6|0
1631272530000|2021-09-10 11:15:30|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.6|0
1631272550000|2021-09-10 11:15:50|1098.8|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.6|0
1631272570000|2021-09-10 11:16:10|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.6|0
1631272610000|2021-09-10 11:16:50|1099.2||1099||1099.2||1099||0
1631272650000|2021-09-10 11:17:30|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|0
1631272660000|2021-09-10 11:17:40|1098.6||1098.8||1098.8||1098.6||0
1631272680000|2021-09-10 11:18:00|1098.6||1098.8||1098.8||1098.6||0
1631272690000|2021-09-10 11:18:10|1098.6||1098.8||1098.8||1098.6||0
1631272700000|2021-09-10 11:18:20|1099|1098.6|1098.8|1098.6|1099|1098.8|1098.6|1098.4|0
1631272710000|2021-09-10 11:18:30|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|0
1631272790000|2021-09-10 11:19:50|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631272810000|2021-09-10 11:20:10||1098.4||1098.2||1098.4||1098.2|0
1631272830000|2021-09-10 11:20:30|1098.4|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|0
1631272840000|2021-09-10 11:20:40||1098.4||1098.4||1098.4||1098.4|0
1631272850000|2021-09-10 11:20:50|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|0
1631272860000|2021-09-10 11:21:00|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1631272870000|2021-09-10 11:21:10|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1631272900000|2021-09-10 11:21:40|1099|1098.6|1099|1098.8|1099|1098.8|1099|1098.6|0
1631272910000|2021-09-10 11:21:50||1098.6||1098.6||1098.6||1098.6|0
1631272930000|2021-09-10 11:22:10||1098.8||1098.6||1098.8||1098.6|0
1631272950000|2021-09-10 11:22:30|1098.8||1098.8||1098.8||1098.8||0
1631272990000|2021-09-10 11:23:10|1098.6|1098.4|1098.6|1098.4|1098.8|1098.6|1098.6|1098.4|0
1631273000000|2021-09-10 11:23:20|1098.8|1098.2|1098.6|1098.2|1098.8|1098.2|1098.6|1098.2|0
1631273020000|2021-09-10 11:23:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|0
1631273030000|2021-09-10 11:23:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1631273040000|2021-09-10 11:24:00||1098.4||1098.4||1098.4||1098.4|0
1631273050000|2021-09-10 11:24:10||1098.2||1098.2||1098.2||1098.2|0
1631273070000|2021-09-10 11:24:30|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631273090000|2021-09-10 11:24:50|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631273100000|2021-09-10 11:25:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1631273120000|2021-09-10 11:25:20|1098.6||1098.6||1098.6||1098.6||0
1631273130000|2021-09-10 11:25:30|1098.8||1098.8||1098.8||1098.6||0
1631273170000|2021-09-10 11:26:10|1098.6|1098.2|1098.6|1098.2|1098.8|1098.2|1098.6|1098.2|0
1631273210000|2021-09-10 11:26:50|1098.4|1098.4|1098.4|1098.2|1098.6|1098.4|1098.4|1098.2|0
1631273220000|2021-09-10 11:27:00|1098.6||1098.4||1098.6||1098.4||0
1631273260000|2021-09-10 11:27:40|1098.2|1098|1097.8|1097.6|1098.2|1098|1097.8|1097.6|0
1631273270000|2021-09-10 11:27:50|1098|1097.8|1098.2|1098|1098.2|1098|1098|1097.8|0
1631273280000|2021-09-10 11:28:00|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098|1097.8|0
1631273290000|2021-09-10 11:28:10|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1631273300000|2021-09-10 11:28:20|1098|1098|1098.4|1098|1098.4|1098|1098|1098|0
1631273310000|2021-09-10 11:28:30|1098.2||1098.4||1098.4||1098.2||0
1631273320000|2021-09-10 11:28:40|1098.2|1097.6|1097.8|1097.6|1098.4|1097.8|1097.8|1097.6|0
1631273330000|2021-09-10 11:28:50||1097.4||1097.4||1097.4||1097.4|0
1631273340000|2021-09-10 11:29:00|1097.6|1097.6|1097.6|1097.4|1098.2|1097.8|1097.6|1097.4|0
1631273350000|2021-09-10 11:29:10|1097.8||1097.8||1097.8||1097.8||0
1631273360000|2021-09-10 11:29:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|0
1631273400000|2021-09-10 11:30:00||1097||1097.2||1097.2||1097|0
1631273420000|2021-09-10 11:30:20||1097.4||1097.4||1097.4||1097.4|0
1631273440000|2021-09-10 11:30:40|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1631273450000|2021-09-10 11:30:50||1097.2||1097.2||1097.2||1097.2|0
1631273460000|2021-09-10 11:31:00|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|0
1631273500000|2021-09-10 11:31:40|1097.2||1097.2||1097.2||1097.2||0
1631273510000|2021-09-10 11:31:50|1097|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.4|0
1631273520000|2021-09-10 11:32:00|1096.6|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|0
1631273530000|2021-09-10 11:32:10|1096.2|1095.8|1096|1095.6|1096.4|1095.8|1095.6|1095.4|0
1631273550000|2021-09-10 11:32:30|1095.8|1095.4|1096.2|1095.6|1096.2|1095.8|1095.8|1095.4|0
1631273560000|2021-09-10 11:32:40|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.2|0
1631273570000|2021-09-10 11:32:50|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1094.8|0
1631273580000|2021-09-10 11:33:00|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1631273590000|2021-09-10 11:33:10|1095.4|1095|1095.8|1095.2|1095.8|1095.4|1095.2|1094.8|0
1631273620000|2021-09-10 11:33:40|1095.6||1095.6||1095.6||1095.6||0
1631273630000|2021-09-10 11:33:50|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.8|1095.2|0
1631273640000|2021-09-10 11:34:00||1095.4||1095.4||1095.4||1095.4|0
1631273650000|2021-09-10 11:34:10|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1631273660000|2021-09-10 11:34:20|1095.6|1095.6|1095.6|1095.2|1095.8|1095.6|1095.6|1095.2|0
1631273670000|2021-09-10 11:34:30|1095.4|1095|1095.2|1095|1095.6|1095.2|1095.2|1095|0
1631273680000|2021-09-10 11:34:40|1095|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.8|0
1631273690000|2021-09-10 11:34:50|1095.2|1094.6|1095.2|1095|1095.4|1095|1095.2|1094.6|0
1631273700000|2021-09-10 11:35:00|1095.4||1095.4||1095.4||1095.4||0
1631273710000|2021-09-10 11:35:10|1095.2|1095.2|1095.4|1095.2|1095.6|1095.2|1095.2|1095.2|0
1631273750000|2021-09-10 11:35:50|1095.2|1095|1095.2|1095|1095.4|1095|1095.2|1095|0
1631273770000|2021-09-10 11:36:10|1095|1094.8|1094.8|1094.4|1095|1094.8|1094.8|1094.4|0
1631273780000|2021-09-10 11:36:20||1094.2||1094.4||1094.4||1094.2|0
1631273790000|2021-09-10 11:36:30|1095|1094.6|1095.4|1094.8|1095.4|1095|1095|1094.6|0
1631273810000|2021-09-10 11:36:50|1095.6|1095|1094.6|1094.4|1095.6|1095.2|1094.4|1094|0
1631273820000|2021-09-10 11:37:00|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1631273830000|2021-09-10 11:37:10|1094.6|1094.2|1094.4|1093.8|1094.6|1094.4|1094.4|1093.8|0
1631273840000|2021-09-10 11:37:20||1094||1093.8||1094||1093.8|0
1631273850000|2021-09-10 11:37:30|1094.2||1094.2||1094.2||1094.2||0
1631273860000|2021-09-10 11:37:40|1094|1093.6|1094.4|1093.8|1094.4|1093.8|1094|1093.6|0
1631273880000|2021-09-10 11:38:00|1094.2|1094.2|1094.4|1093.8|1094.4|1094.2|1094.2|1093.8|0
1631273900000|2021-09-10 11:38:20|1094.2|1094|1094.4|1094|1094.4|1094.2|1094.2|1093.8|0
1631273910000|2021-09-10 11:38:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094|0
1631273920000|2021-09-10 11:38:40|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1631273930000|2021-09-10 11:38:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1631273960000|2021-09-10 11:39:20|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.4|0
1631273980000|2021-09-10 11:39:40|1095||1095||1095||1095||0
1631273990000|2021-09-10 11:39:50|1094.8||1095||1095||1094.8||0
1631274000000|2021-09-10 11:40:00|1094.8||1094.8||1095||1094.8||0
1631274010000|2021-09-10 11:40:10|1094.6|1094.4|1094.4|1094.2|1094.6|1094.4|1094.4|1094.2|0
1631274060000|2021-09-10 11:41:00|1094.2|1094|1094|1093.6|1094.4|1094|1094|1093.6|0
1631274070000|2021-09-10 11:41:10|1093.8|1093.8|1093.8|1093.6|1094|1093.8|1093.8|1093.4|0
1631274080000|2021-09-10 11:41:20||1093.4||1093.6||1093.6||1093.4|0
1631274090000|2021-09-10 11:41:30||1093.4||1093.6||1093.6||1093.4|0
1631274100000|2021-09-10 11:41:40|1093.6|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|0
1631274110000|2021-09-10 11:41:50|1093.2|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1093|0
1631274120000|2021-09-10 11:42:00|1093.4|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|0
1631274130000|2021-09-10 11:42:10|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1631274140000|2021-09-10 11:42:20|1094||1093.8||1094||1093.8||0
1631274160000|2021-09-10 11:42:40|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|0
1631274180000|2021-09-10 11:43:00|1093.4||1093.6||1093.6||1093.4||0
1631274200000|2021-09-10 11:43:20|1093.8|1093.4|1093|1092.6|1093.8|1093.4|1093|1092.6|0
1631274210000|2021-09-10 11:43:30|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.4|0
1631274240000|2021-09-10 11:44:00|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1631274250000|2021-09-10 11:44:10|1093||1093||1093.2||1093||0
1631274260000|2021-09-10 11:44:20|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1092.8|1092.4|0
1631274270000|2021-09-10 11:44:30|1093.2||1093||1093.2||1093||0
1631274280000|2021-09-10 11:44:40|1093.2||1093.2||1093.2||1093||0
1631274290000|2021-09-10 11:44:50|1093|1092.8|1093.6|1093.2|1093.8|1093.2|1093|1092.8|0
1631274300000|2021-09-10 11:45:00|1093.8||1093.6||1093.8||1093.6||0
1631274330000|2021-09-10 11:45:30|1093.4|1093|1093.8|1093.2|1093.8|1093.4|1093.4|1093|0
1631274340000|2021-09-10 11:45:40|1093.6|1093|1092.8|1092.4|1093.6|1093|1092.8|1092.2|0
1631274350000|2021-09-10 11:45:50||1092.6||1092.4||1092.6||1092.4|0
1631274360000|2021-09-10 11:46:00|1092.6||1092.6||1092.6||1092.6||0
1631274390000|2021-09-10 11:46:30|1092.8|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1631274410000|2021-09-10 11:46:50||1092.6||1092.6||1092.6||1092.6|0
1631274420000|2021-09-10 11:47:00|1092.6|1092.4|1092.6|1092.4|1093|1092.6|1092.6|1092.4|0
1631274430000|2021-09-10 11:47:10|1092.8|1092.2|1092.4|1092.2|1092.8|1092.2|1092.4|1092|0
1631274440000|2021-09-10 11:47:20|1092.2|1092|1092.4|1092|1092.6|1092.2|1092.2|1091.8|0
1631274450000|2021-09-10 11:47:30|1092.6|1092.2|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|0
1631274460000|2021-09-10 11:47:40||1092.2||1092.2||1092.4||1092.2|0
1631274470000|2021-09-10 11:47:50||1092.4||1092.4||1092.4||1092.2|0
1631274480000|2021-09-10 11:48:00||1092.2||1092.4||1092.4||1092.2|0
1631274490000|2021-09-10 11:48:10|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|0
1631274500000|2021-09-10 11:48:20|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|0
1631274530000|2021-09-10 11:48:50|1092.6||1092.8||1092.8||1092.6||0
1631274540000|2021-09-10 11:49:00|1092.6||1092.8||1092.8||1092.6||0
1631274550000|2021-09-10 11:49:10|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092|0
1631274560000|2021-09-10 11:49:20|1092.4|1092.2|1092.4|1092.2|1092.4|1092.2|1092.4|1092|0
1631274570000|2021-09-10 11:49:30|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1631274580000|2021-09-10 11:49:40||1092.4||1092.2||1092.4||1092.2|0
1631274590000|2021-09-10 11:49:50||1092.4||1092.4||1092.4||1092.4|0
1631274600000|2021-09-10 11:50:00|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.8|1092.4|0
1631274610000|2021-09-10 11:50:10|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1631274620000|2021-09-10 11:50:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1092.8|0
1631274650000|2021-09-10 11:50:50|1093.2||1093.4||1093.4||1093.2||0
1631274660000|2021-09-10 11:51:00|1093.2|1092.8|1093|1092.8|1093.2|1093|1093|1092.6|0
1631274670000|2021-09-10 11:51:10|1093.2||1093||1093.2||1093||0
1631274680000|2021-09-10 11:51:20|1093.2|1092.6|1093|1092.8|1093.2|1092.8|1092.8|1092.6|0
1631274710000|2021-09-10 11:51:50|1092.8|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.4|0
1631274720000|2021-09-10 11:52:00|1093|1092.8|1092.8|1092.4|1093|1092.8|1092.8|1092.4|0
1631274730000|2021-09-10 11:52:10|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.6|1092|0
1631274740000|2021-09-10 11:52:20||1092.2||1092.2||1092.2||1092.2|0
1631274750000|2021-09-10 11:52:30||1092.4||1092.2||1092.4||1092.2|0
1631274770000|2021-09-10 11:52:50|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|0
1631274790000|2021-09-10 11:53:10||1092.6||1092.6||1092.6||1092.6|0
1631274810000|2021-09-10 11:53:30|1093|1092.8|1093.4|1093.2|1093.6|1093.2|1093|1092.8|0
1631274820000|2021-09-10 11:53:40|1093.6|1093.4|1094|1093.8|1094.2|1093.8|1093.6|1093.4|0
1631274830000|2021-09-10 11:53:50|1094.2|1093.6|1094.2|1093.8|1094.2|1093.8|1094.2|1093.6|0
1631274850000|2021-09-10 11:54:10|1094|1093.6|1093.8|1093.4|1094|1093.8|1093.8|1093.4|0
1631274860000|2021-09-10 11:54:20|1094|1093.6|1094.2|1093.6|1094.2|1093.8|1094|1093.6|0
1631274870000|2021-09-10 11:54:30|1094|1093.4|1093.6|1093.2|1094|1093.4|1093.6|1093.2|0
1631274890000|2021-09-10 11:54:50|1093.4|1093.4|1093.6|1093.4|1093.8|1093.4|1093.4|1093.4|0
1631274910000|2021-09-10 11:55:10|1093.8|1093.2|1093.8|1093.6|1093.8|1093.6|1093.8|1093.2|0
1631274920000|2021-09-10 11:55:20|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|0
1631274930000|2021-09-10 11:55:30|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1631274940000|2021-09-10 11:55:40|1094||1094||1094.2||1094||0
1631274950000|2021-09-10 11:55:50|1094.2|1094|1094.6|1094.2|1094.6|1094.2|1094.2|1094|0
1631274960000|2021-09-10 11:56:00|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|0
1631274980000|2021-09-10 11:56:20|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1631274990000|2021-09-10 11:56:30|1094.2||1094.2||1094.2||1094.2||0
1631275020000|2021-09-10 11:57:00||1093.8||1094||1094||1093.8|0
1631275030000|2021-09-10 11:57:10|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.4|1094|0
1631275060000|2021-09-10 11:57:40|1094|1093.8|1094.4|1094|1094.4|1094.2|1094|1093.8|0
1631275070000|2021-09-10 11:57:50||1094.2||1094||1094.2||1094|0
1631275110000|2021-09-10 11:58:30||1094.2||1094||1094.2||1094|0
1631275150000|2021-09-10 11:59:10|1094.2|1094.2|1094|1093.8|1094.2|1094.2|1094|1093.6|0
1631275170000|2021-09-10 11:59:30|1094.2|1094|1094.2|1093.8|1094.2|1094|1094.2|1093.8|0
1631275180000|2021-09-10 11:59:40||1094||1093.8||1094||1093.8|0
1631275190000|2021-09-10 11:59:50||1094||1093.8||1094||1093.8|0
1631275200000|2021-09-10 12:00:00|1094|1094|1094.4|1093.8|1094.4|1094|1094|1093.8|0
1631275210000|2021-09-10 12:00:10|1094.2|1093.6|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1631275220000|2021-09-10 12:00:20|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1631275230000|2021-09-10 12:00:30|1093.8|1093.2|1093.4|1093|1093.8|1093.2|1093.2|1092.8|0
1631275240000|2021-09-10 12:00:40|1093.2||1093.2||1093.4||1093.2||0
1631275260000|2021-09-10 12:01:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|0
1631275270000|2021-09-10 12:01:10|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|0
1631275280000|2021-09-10 12:01:20|1093.2||1093.4||1093.4||1093.2||0
1631275290000|2021-09-10 12:01:30||1093.2||1093||1093.2||1093|0
1631275300000|2021-09-10 12:01:40||1093.2||1093||1093.2||1093|0
1631275310000|2021-09-10 12:01:50|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|0
1631275320000|2021-09-10 12:02:00|1093.2||1093.4||1093.4||1093.2||0
1631275330000|2021-09-10 12:02:10|1093.2||1093.4||1093.4||1093.2||0
1631275340000|2021-09-10 12:02:20|1093.2||1093.4||1093.4||1093.2||0
1631275350000|2021-09-10 12:02:30|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1631275360000|2021-09-10 12:02:40|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|0
1631275370000|2021-09-10 12:02:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093|0
1631275380000|2021-09-10 12:03:00|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|0
1631275390000|2021-09-10 12:03:10|1093.4|1093|1093.2|1093|1093.6|1093.2|1093.2|1092.8|0
1631275410000|2021-09-10 12:03:30|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1631275420000|2021-09-10 12:03:40|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1631275440000|2021-09-10 12:04:00|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1631275450000|2021-09-10 12:04:10|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1631275460000|2021-09-10 12:04:20|1093.4|1093|1093.4|1093|1093.6|1093|1093.2|1092.8|0
1631275470000|2021-09-10 12:04:30|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1631275480000|2021-09-10 12:04:40|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|0
1631275500000|2021-09-10 12:05:00|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093|0
1631275520000|2021-09-10 12:05:20|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|0
1631275530000|2021-09-10 12:05:30|1093.8|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|0
1631275540000|2021-09-10 12:05:40|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|0
1631275560000|2021-09-10 12:06:00|1093.6|1093.2|1093.4|1093.2|1093.6|1093.4|1093.4|1093.2|0
1631275570000|2021-09-10 12:06:10|1093.2|1093|1093.2|1092.8|1093.2|1093|1093.2|1092.8|0
1631275580000|2021-09-10 12:06:20|1093|1092.6|1093|1092.4|1093|1092.6|1093|1092.4|0
1631275590000|2021-09-10 12:06:30||1092.6||1092.8||1092.8||1092.6|0
1631275600000|2021-09-10 12:06:40|1093.2||1093||1093.2||1093||0
1631275610000|2021-09-10 12:06:50|1093.2||1093.2||1093.2||1093.2||0
1631275630000|2021-09-10 12:07:10|1093||1093.2||1093.2||1093||0
1631275640000|2021-09-10 12:07:20|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1631275650000|2021-09-10 12:07:30|1093.4||1093.4||1093.4||1093.4||0
1631275660000|2021-09-10 12:07:40||1093||1093||1093||1093|0
1631275670000|2021-09-10 12:07:50||1092.8||1092.8||1093||1092.8|0
1631275680000|2021-09-10 12:08:00|1093.2|1093|1093|1092.6|1093.2|1093|1092.8|1092.4|0
1631275690000|2021-09-10 12:08:10|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.8|0
1631275700000|2021-09-10 12:08:20|1093.4||1093.4||1093.4||1093.4||0
1631275710000|2021-09-10 12:08:30|1093.2||1093.2||1093.2||1093.2||0
1631275720000|2021-09-10 12:08:40|1093.4|1093.2|1093.6|1093.4|1093.6|1093.4|1093.4|1093.2|0
1631275730000|2021-09-10 12:08:50|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|0
1631275760000|2021-09-10 12:09:20|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1092.8|1092.4|0
1631275770000|2021-09-10 12:09:30|1093.2||1093.2||1093.2||1093||0
1631275790000|2021-09-10 12:09:50|1093|1093|1093.2|1092.8|1093.2|1093|1092.8|1092.6|0
1631275800000|2021-09-10 12:10:00|1093|1093|1093.2|1093|1093.4|1093|1093|1092.8|0
1631275820000|2021-09-10 12:10:20|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1631275830000|2021-09-10 12:10:30|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|0
1631275850000|2021-09-10 12:10:50|1093||1092.8||1093||1092.8||0
1631275870000|2021-09-10 12:11:10|1093||1093||1093||1093||0
1631275880000|2021-09-10 12:11:20|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.6|0
1631275890000|2021-09-10 12:11:30|1093.2|1092.6|1092.8|1092.6|1093.2|1092.6|1092.8|1092.6|0
1631275900000|2021-09-10 12:11:40|1093||1092.8||1093||1092.8||0
1631275910000|2021-09-10 12:11:50|1093||1093||1093||1093||0
1631275920000|2021-09-10 12:12:00|1092.8|1092.8|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|0
1631275950000|2021-09-10 12:12:30|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1631275970000|2021-09-10 12:12:50|1093||1093.2||1093.2||1093||0
1631275980000|2021-09-10 12:13:00|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1092.8|0
1631275990000|2021-09-10 12:13:10|1093.2||1093.2||1093.2||1093.2||0
1631276010000|2021-09-10 12:13:30|1093|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.8|0
1631276040000|2021-09-10 12:14:00|1093.2||1093.2||1093.2||1093.2||0
1631276050000|2021-09-10 12:14:10||1093||1093||1093||1092.8|0
1631276060000|2021-09-10 12:14:20|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1631276070000|2021-09-10 12:14:30|1093|1093|1093.2|1092.8|1093.2|1093|1093|1092.8|0
1631276080000|2021-09-10 12:14:40|1093.4|1093|1093.4|1093.2|1093.4|1093.2|1093.4|1093|0
1631276100000|2021-09-10 12:15:00|1093.2|1093|1093.2|1092.8|1093.2|1093|1093.2|1092.8|0
1631276130000|2021-09-10 12:15:30|1093||1093.2||1093.2||1093||0
1631276150000|2021-09-10 12:15:50||1093||1092.8||1093||1092.8|0
1631276160000|2021-09-10 12:16:00|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|0
1631276170000|2021-09-10 12:16:10|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1631276180000|2021-09-10 12:16:20|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|0
1631276220000|2021-09-10 12:17:00|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|0
1631276230000|2021-09-10 12:17:10|1092.8|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1631276240000|2021-09-10 12:17:20|1092.6|1092.2|1092.4|1092|1092.8|1092.2|1092.4|1092|0
1631276250000|2021-09-10 12:17:30|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|0
1631276260000|2021-09-10 12:17:40|1092.2|1091.8|1092.2|1092|1092.4|1092|1092|1091.8|0
1631276270000|2021-09-10 12:17:50|1092.4||1092.2||1092.4||1092.2||0
1631276280000|2021-09-10 12:18:00|1092.4|1092.2|1092.4|1092.2|1092.4|1092.2|1092.4|1092|0
1631276290000|2021-09-10 12:18:10|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1092|0
1631276300000|2021-09-10 12:18:20|1092.2||1092.4||1092.4||1092.2||0
1631276310000|2021-09-10 12:18:30|1092.2||1092.2||1092.2||1092.2||0
1631276320000|2021-09-10 12:18:40|1092.4||1092.4||1092.4||1092.4||0
1631276330000|2021-09-10 12:18:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1631276340000|2021-09-10 12:19:00|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|0
1631276350000|2021-09-10 12:19:10|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1631276360000|2021-09-10 12:19:20|1092.2|1092.2|1092.4|1092.2|1092.6|1092.2|1092.2|1092.2|0
1631276370000|2021-09-10 12:19:30|1092.2|1092|1092.2|1092|1092.2|1092|1092.2|1092|0
1631276380000|2021-09-10 12:19:40|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|0
1631276390000|2021-09-10 12:19:50|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|0
1631276400000|2021-09-10 12:20:00|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1631276410000|2021-09-10 12:20:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1631276420000|2021-09-10 12:20:20|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1631276430000|2021-09-10 12:20:30|1092.8||1092.8||1092.8||1092.8||0
1631276440000|2021-09-10 12:20:40|1093||1093||1093||1093||0
1631276450000|2021-09-10 12:20:50|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1631276460000|2021-09-10 12:21:00|1093.4|1092.6|1093.6|1093.4|1093.8|1093.4|1093.4|1092.6|0
1631276480000|2021-09-10 12:21:20|1093.4|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093|0
1631276490000|2021-09-10 12:21:30|1093.4||1093.4||1093.4||1093.4||0
1631276500000|2021-09-10 12:21:40|1093.6|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|0
1631276510000|2021-09-10 12:21:50||1093.2||1093.2||1093.2||1093.2|0
1631276520000|2021-09-10 12:22:00|1093.4|1093.4|1093.4|1093.2|1093.4|1093.4|1093.4|1093.2|0
1631276530000|2021-09-10 12:22:10|1093|1092.8|1092.8|1092.4|1093.4|1093|1092.8|1092.4|0
1631276540000|2021-09-10 12:22:20|1093|1092.6|1093|1092.6|1093|1092.8|1092.8|1092.4|0
1631276550000|2021-09-10 12:22:30|1092.8|1092.4|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|0
1631276560000|2021-09-10 12:22:40|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|0
1631276570000|2021-09-10 12:22:50|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1631276580000|2021-09-10 12:23:00|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1631276590000|2021-09-10 12:23:10|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1631276610000|2021-09-10 12:23:30|1092.6|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092.2|0
1631276620000|2021-09-10 12:23:40|1092.6|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|0
1631276630000|2021-09-10 12:23:50|1092.4||1092.4||1092.6||1092.4||0
1631276650000|2021-09-10 12:24:10|1092.6|1092|1092.4|1092|1092.6|1092|1092.2|1092|0
1631276710000|2021-09-10 12:25:10|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1631276730000|2021-09-10 12:25:30|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|0
1631276740000|2021-09-10 12:25:40|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1631276750000|2021-09-10 12:25:50|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|0
1631276770000|2021-09-10 12:26:10|1092.4|1092|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|0
1631276780000|2021-09-10 12:26:20|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1631276800000|2021-09-10 12:26:40||1092||1091.8||1092||1091.8|0
1631276870000|2021-09-10 12:27:50|1092||1092||1092||1092||0
1631276880000|2021-09-10 12:28:00|1091.8|1091.6|1091.6|1091.2|1091.8|1091.6|1091.6|1091|0
1631276890000|2021-09-10 12:28:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1631276900000|2021-09-10 12:28:20|1091.4||1091.4||1091.4||1091.4||0
1631276910000|2021-09-10 12:28:30|1091.2|1091|1091.2|1091|1091.2|1091|1091.2|1091|0
1631276940000|2021-09-10 12:29:00|1091.4|1091.2|1091.2|1091|1091.4|1091.2|1091.2|1091|0
1631276980000|2021-09-10 12:29:40|1091|1090.8|1091|1090.6|1091|1090.8|1091|1090.6|0
1631277000000|2021-09-10 12:30:00|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.6|1090.2|0
1631277010000|2021-09-10 12:30:10|1091.2|1090.8|1091.2|1091|1091.2|1091|1091|1090.8|0
1631277020000|2021-09-10 12:30:20|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1631277030000|2021-09-10 12:30:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1631277040000|2021-09-10 12:30:40|1091.2|1091.2|1091.4|1091.2|1091.4|1091.2|1091.2|1091|0
1631277050000|2021-09-10 12:30:50|1091.6|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|0
1631277060000|2021-09-10 12:31:00|1092|1091.6|1092.4|1092|1092.4|1092|1092|1091.6|0
1631277070000|2021-09-10 12:31:10|1092.2||1092.2||1092.2||1092.2||0
1631277090000|2021-09-10 12:31:30|1092|1091.8|1092|1091.8|1092|1091.8|1092|1091.8|0
1631277100000|2021-09-10 12:31:40|1092.2||1092||1092.2||1092||0
1631277110000|2021-09-10 12:31:50|1092.2|1092|1092.2|1092|1092.2|1092|1092.2|1091.8|0
1631277120000|2021-09-10 12:32:00|1092|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|0
1631277140000|2021-09-10 12:32:20|1092.4|1092|1092.8|1092.6|1093|1092.6|1092.2|1092|0
1631277150000|2021-09-10 12:32:30|1093||1093.2||1093.2||1092.8||0
1631277160000|2021-09-10 12:32:40||1092.8||1092.8||1092.8||1092.8|0
1631277170000|2021-09-10 12:32:50|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|0
1631277190000|2021-09-10 12:33:10|1092.8|1092.4|1092.6|1092.4|1093|1092.6|1092.6|1092.4|0
1631277220000|2021-09-10 12:33:40|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|0
1631277240000|2021-09-10 12:34:00|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1631277260000|2021-09-10 12:34:20|1092.8|1092.8|1092.6|1092.4|1092.8|1092.8|1092.6|1092.4|0
1631277270000|2021-09-10 12:34:30|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|0
1631277290000|2021-09-10 12:34:50|1092.6||1092.8||1092.8||1092.6||0
1631277300000|2021-09-10 12:35:00|1092.6||1092.6||1092.8||1092.6||0
1631277350000|2021-09-10 12:35:50|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|0
1631277370000|2021-09-10 12:36:10|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|0
1631277380000|2021-09-10 12:36:20|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|0
1631277390000|2021-09-10 12:36:30||1092.6||1092.4||1092.6||1092.4|0
1631277400000|2021-09-10 12:36:40|1092.6||1092.6||1092.6||1092.6||0
1631277410000|2021-09-10 12:36:50|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|0
1631277420000|2021-09-10 12:37:00|1092.4|1092|1092.4|1092.2|1092.4|1092.2|1092.2|1092|0
1631277430000|2021-09-10 12:37:10|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1631277450000|2021-09-10 12:37:30|1092.4|1092|1092.2|1092|1092.6|1092|1092.2|1092|0
1631277480000|2021-09-10 12:38:00|1092.4|1092.2|1092.4|1092.2|1092.4|1092.2|1092.4|1092|0
1631277490000|2021-09-10 12:38:10|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1631277510000|2021-09-10 12:38:30|1092.4|1092|1092.4|1092.2|1092.4|1092.2|1092.4|1092|0
1631277520000|2021-09-10 12:38:40|1092.6||1092.4||1092.6||1092.4||0
1631277530000|2021-09-10 12:38:50|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1631277540000|2021-09-10 12:39:00||1092.4||1092.4||1092.4||1092.4|0
1631277560000|2021-09-10 12:39:20|1092.8||1092.6||1092.8||1092.6||0
1631277570000|2021-09-10 12:39:30|1092.4|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|0
1631277580000|2021-09-10 12:39:40|1092.4||1092.6||1092.6||1092.4||0
1631277600000|2021-09-10 12:40:00|1092.4||1092.6||1092.6||1092.4||0
1631277620000|2021-09-10 12:40:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1631277630000|2021-09-10 12:40:30|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1631277640000|2021-09-10 12:40:40|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1631277650000|2021-09-10 12:40:50|1092.8||1093||1093||1092.8||0
1631277660000|2021-09-10 12:41:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.6|0
1631277670000|2021-09-10 12:41:10|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|0
1631277690000|2021-09-10 12:41:30|1093.2|1092.8|1093|1092.6|1093.2|1093|1093|1092.6|0
1631277700000|2021-09-10 12:41:40|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|0
1631277710000|2021-09-10 12:41:50|1092.4||1092.4||1092.4||1092.4||0
1631277720000|2021-09-10 12:42:00|1092.2|1092|1092.2|1091.6|1092.2|1092|1092|1091.6|0
1631277730000|2021-09-10 12:42:10|1092.4|1091.8|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1631277750000|2021-09-10 12:42:30|1092||1092||1092||1092||0
1631277760000|2021-09-10 12:42:40|1092.2|1092|1092.2|1092|1092.2|1092|1092.2|1091.8|0
1631277780000|2021-09-10 12:43:00|1092|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|0
1631277790000|2021-09-10 12:43:10||1092||1091.8||1092||1091.8|0
1631277820000|2021-09-10 12:43:40||1092||1092||1092||1092|0
1631277840000|2021-09-10 12:44:00|1092.4|1092.2|1092.4|1092.2|1092.4|1092.2|1092.4|1092.2|0
1631277850000|2021-09-10 12:44:10|1092.2|1092|1092.2|1092|1092.2|1092.2|1092.2|1092|0
1631277860000|2021-09-10 12:44:20|1092.4||1092.4||1092.4||1092.4||0
1631277880000|2021-09-10 12:44:40||1092.2||1092.2||1092.2||1092|0
1631277900000|2021-09-10 12:45:00||1092||1092||1092||1092|0
1631277910000|2021-09-10 12:45:10||1092.2||1092||1092.2||1092|0
1631277920000|2021-09-10 12:45:20|1092.2|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|0
1631277930000|2021-09-10 12:45:30||1092.2||1092.2||1092.2||1092|0
1631277940000|2021-09-10 12:45:40||1092||1092||1092.2||1092|0
1631277960000|2021-09-10 12:46:00|1092.2|1091.8|1092.2|1092|1092.2|1092|1092.2|1091.8|0
1631278010000|2021-09-10 12:46:50|1092|1091.8|1092.2|1092|1092.4|1092|1092|1091.8|0
1631278020000|2021-09-10 12:47:00|1092|1091.8|1092|1091.8|1092|1091.8|1092|1091.8|0
1631278030000|2021-09-10 12:47:10|1092.2|1092|1092.2|1091.8|1092.2|1092|1092.2|1091.8|0
1631278040000|2021-09-10 12:47:20||1092||1091.8||1092||1091.8|0
1631278050000|2021-09-10 12:47:30|1092||1092.2||1092.2||1092||0
1631278060000|2021-09-10 12:47:40|1092|1092|1092.2|1092|1092.2|1092|1092|1092|0
1631278070000|2021-09-10 12:47:50|1092.4|1092.2|1092.4|1092.2|1092.4|1092.2|1092.4|1092|0
1631278080000|2021-09-10 12:48:00|1092.6|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1631278090000|2021-09-10 12:48:10||1092.4||1092.4||1092.4||1092.2|0
1631278100000|2021-09-10 12:48:20|1092.8||1092.8||1092.8||1092.8||0
1631278110000|2021-09-10 12:48:30|1092.6||1092.8||1092.8||1092.6||0
1631278120000|2021-09-10 12:48:40|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1631278130000|2021-09-10 12:48:50|1093|1092.6|1092.8|1092.4|1093|1092.8|1092.8|1092.4|0
1631278140000|2021-09-10 12:49:00|1092.6|1092.2|1092.8|1092.6|1093|1092.6|1092.6|1092.2|0
1631278150000|2021-09-10 12:49:10|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1631278170000|2021-09-10 12:49:30|1092.6||1092.6||1092.6||1092.6||0
1631278180000|2021-09-10 12:49:40|1092.8||1092.8||1092.8||1092.8||0
1631278200000|2021-09-10 12:50:00|1092.6|1092.6|1092.8|1092.6|1092.8|1092.6|1092.6|1092.6|0
1631278210000|2021-09-10 12:50:10||1092.4||1092.4||1092.6||1092.4|0
1631278220000|2021-09-10 12:50:20|1092.6|1092.6|1092.8|1092.6|1092.8|1092.6|1092.6|1092.6|0
1631278250000|2021-09-10 12:50:50|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1631278260000|2021-09-10 12:51:00|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092|0
1631278270000|2021-09-10 12:51:10|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|0
1631278280000|2021-09-10 12:51:20|1092.4||1092.6||1092.6||1092.4||0
1631278290000|2021-09-10 12:51:30|1092.4||1092.4||1092.4||1092.4||0
1631278330000|2021-09-10 12:52:10|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1631278340000|2021-09-10 12:52:20||1092.4||1092.4||1092.4||1092.4|0
1631278350000|2021-09-10 12:52:30|1092.8|1092.2|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|0
1631278370000|2021-09-10 12:52:50|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.8|1092.4|0
1631278410000|2021-09-10 12:53:30|1092.6|1092.4|1092.8|1092.6|1092.8|1092.6|1092.6|1092.4|0
1631278440000|2021-09-10 12:54:00|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|0
1631278460000|2021-09-10 12:54:20||1092.6||1092.6||1092.6||1092.4|0
1631278470000|2021-09-10 12:54:30|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|0
1631278480000|2021-09-10 12:54:40|1092.6|1092.2|1092.4|1092.2|1092.8|1092.2|1092.4|1092|0
1631278510000|2021-09-10 12:55:10|1092.2|1092|1092.4|1092|1092.6|1092.2|1092.2|1092|0
1631278530000|2021-09-10 12:55:30|1092.2||1092.2||1092.2||1092.2||0
1631278540000|2021-09-10 12:55:40|1092.4||1092.4||1092.4||1092.4||0
1631278570000|2021-09-10 12:56:10|1092.2||1092.2||1092.2||1092.2||0
1631278580000|2021-09-10 12:56:20|1092.4|1092.2|1092.8|1092.6|1092.8|1092.6|1092.2|1092.2|0
1631278590000|2021-09-10 12:56:30|1093||1093||1093||1093||0
1631278610000|2021-09-10 12:56:50||1092.8||1092.6||1092.8||1092.6|0
1631278640000|2021-09-10 12:57:20|1092.8|1092.4|1092.6|1092|1093|1092.4|1092.6|1092|0
1631278650000|2021-09-10 12:57:30|1092.8|1092.2|1092.8|1092.4|1092.8|1092.4|1092.8|1092.2|0
1631278660000|2021-09-10 12:57:40|1092.6|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|0
1631278690000|2021-09-10 12:58:10|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.4|1092.2|0
1631278700000|2021-09-10 12:58:20|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.2|1092|0
1631278710000|2021-09-10 12:58:30|1092.2|1091.8|1092.2|1092|1092.4|1092|1092.2|1091.8|0
1631278720000|2021-09-10 12:58:40|1092.4||1092.2||1092.4||1092.2||0
1631278740000|2021-09-10 12:59:00|1092|1091.8|1092.2|1092|1092.2|1092|1092|1091.6|0
1631278770000|2021-09-10 12:59:30|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1631278780000|2021-09-10 12:59:40|1092.2||1092.4||1092.4||1092.2||0
1631278800000|2021-09-10 13:00:00|1092.6|1092.2|1092.4|1092.2|1092.6|1092.4|1092.4|1092.2|0
1631278810000|2021-09-10 13:00:10|1092.2|1092|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|0
1631278820000|2021-09-10 13:00:20|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1092|0
1631278840000|2021-09-10 13:00:40||1092.2||1092||1092.2||1092|0
1631278850000|2021-09-10 13:00:50|1092.2||1092.4||1092.4||1092.2||0
1631278870000|2021-09-10 13:01:10|1092.2||1092.4||1092.4||1092.2||0
1631278880000|2021-09-10 13:01:20|1092.2|1091.8|1092.2|1092|1092.2|1092|1092.2|1091.8|0
1631278890000|2021-09-10 13:01:30|1092.4||1092.4||1092.4||1092.4||0
1631278900000|2021-09-10 13:01:40|1092.2|1091.2|1091.8|1091.4|1092.2|1091.6|1091.6|1091.2|0
1631278910000|2021-09-10 13:01:50|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1631278920000|2021-09-10 13:02:00|1092|1091.6|1092.4|1092.2|1092.4|1092.2|1092|1091.6|0
1631278930000|2021-09-10 13:02:10|1092.2|1092|1092|1091.6|1092.4|1092|1092|1091.6|0
1631278940000|2021-09-10 13:02:20|1091.8|1091.4|1092|1091.6|1092.2|1091.8|1091.8|1091.4|0
1631278950000|2021-09-10 13:02:30|1091.8|1091.4|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|0
1631278960000|2021-09-10 13:02:40||1091.6||1091.6||1091.6||1091.6|0
1631278970000|2021-09-10 13:02:50||1091.8||1091.8||1091.8||1091.8|0
1631278980000|2021-09-10 13:03:00|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.4|0
1631278990000|2021-09-10 13:03:10|1092|1091.8|1092.2|1092|1092.2|1092|1092|1091.8|0
1631279010000|2021-09-10 13:03:30|1092.4|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|0
1631279020000|2021-09-10 13:03:40|1092.4|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092.2|0
1631279030000|2021-09-10 13:03:50|1092.6|1092.6|1093|1092.8|1093|1092.8|1092.6|1092.4|0
1631279040000|2021-09-10 13:04:00|1092.8|1092.6|1092.8|1092.6|1093|1092.8|1092.8|1092.4|0
1631279050000|2021-09-10 13:04:10|1093|1092.8|1093.4|1093|1093.4|1093|1093|1092.6|0
1631279060000|2021-09-10 13:04:20|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1631279070000|2021-09-10 13:04:30|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1092.8|0
1631279080000|2021-09-10 13:04:40|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|0
1631279110000|2021-09-10 13:05:10|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.2|1093|0
1631279120000|2021-09-10 13:05:20||1093.2||1093||1093.2||1093|0
1631279130000|2021-09-10 13:05:30||1093.2||1093.2||1093.2||1093|0
1631279150000|2021-09-10 13:05:50|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|0
1631279160000|2021-09-10 13:06:00|1093.8|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1631279170000|2021-09-10 13:06:10|1093.6||1093.6||1093.6||1093.6||0
1631279180000|2021-09-10 13:06:20|1093.4|1093.2|1093.2|1093|1093.4|1093.2|1093.2|1093|0
1631279200000|2021-09-10 13:06:40|1093|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.4|0
1631279210000|2021-09-10 13:06:50||1092.6||1092.6||1092.6||1092.6|0
1631279220000|2021-09-10 13:07:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1631279230000|2021-09-10 13:07:10|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|0
1631279240000|2021-09-10 13:07:20||1093||1093||1093||1092.8|0
1631279250000|2021-09-10 13:07:30||1092.8||1093||1093||1092.8|0
1631279260000|2021-09-10 13:07:40|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|0
1631279300000|2021-09-10 13:08:20|1093.2||1093.2||1093.2||1093.2||0
1631279310000|2021-09-10 13:08:30|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|0
1631279320000|2021-09-10 13:08:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|0
1631279340000|2021-09-10 13:09:00|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1631279350000|2021-09-10 13:09:10|1093.4||1093.4||1093.4||1093.4||0
1631279360000|2021-09-10 13:09:20|1093.2|1093|1093.2|1092.8|1093.4|1093|1093|1092.8|0
1631279380000|2021-09-10 13:09:40||1093||1092.8||1093||1092.8|0
1631279400000|2021-09-10 13:10:00|1093.4|1093|1093.4|1092.8|1093.4|1093.2|1093.2|1092.8|0
1631279410000|2021-09-10 13:10:10||1093||1092.8||1093||1092.8|0
1631279420000|2021-09-10 13:10:20|1093.2||1093.2||1093.2||1093.2||0
1631279430000|2021-09-10 13:10:30|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.4|0
1631279450000|2021-09-10 13:10:50|1093|1092.8|1094|1093.6|1094|1093.8|1093|1092.8|0
1631279460000|2021-09-10 13:11:00|1094.2|1093.8|1094.6|1094.2|1094.6|1094.2|1094.2|1093.6|0
1631279470000|2021-09-10 13:11:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|0
1631279480000|2021-09-10 13:11:20|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1094|1093.8|0
1631279490000|2021-09-10 13:11:30|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1631279500000|2021-09-10 13:11:40|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|0
1631279510000|2021-09-10 13:11:50|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1631279520000|2021-09-10 13:12:00||1093.6||1093.6||1093.6||1093.6|0
1631279530000|2021-09-10 13:12:10|1093.6|1093.4|1093.4|1092.8|1093.8|1093.4|1093.4|1092.8|0
1631279540000|2021-09-10 13:12:20|1093.6|1093|1093.4|1093|1093.6|1093|1093.4|1093|0
1631279550000|2021-09-10 13:12:30|1093.2|1092.8|1093.2|1092.6|1093.4|1093|1093|1092.6|0
1631279570000|2021-09-10 13:12:50|1093|1092.4|1092.8|1092.6|1093|1092.6|1092.8|1092.4|0
1631279580000|2021-09-10 13:13:00|1093|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.6|0
1631279590000|2021-09-10 13:13:10|1092.8||1093||1093||1092.8||0
1631279600000|2021-09-10 13:13:20|1092.8||1093||1093||1092.8||0
1631279610000|2021-09-10 13:13:30|1092.8||1093||1093||1092.8||0
1631279620000|2021-09-10 13:13:40|1092.8|1092.4|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|0
1631279630000|2021-09-10 13:13:50|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.2|0
1631279640000|2021-09-10 13:14:00|1092.8|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|0
1631279650000|2021-09-10 13:14:10|1093|1092.8|1092.8|1092.4|1093|1092.8|1092.8|1092.4|0
1631279660000|2021-09-10 13:14:20|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1631279670000|2021-09-10 13:14:30|1093||1093||1093||1092.8||0
1631279680000|2021-09-10 13:14:40|1092.8||1092.8||1092.8||1092.8||0
1631279700000|2021-09-10 13:15:00|1093||1092.8||1093||1092.8||0
1631279710000|2021-09-10 13:15:10||1092.6||1092.4||1092.6||1092.4|0
1631279790000|2021-09-10 13:16:30|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1631279810000|2021-09-10 13:16:50|1092.8||1092.8||1092.8||1092.8||0
1631279820000|2021-09-10 13:17:00|1092.6|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.4|0
1631279830000|2021-09-10 13:17:10||1092.6||1092.4||1092.6||1092.4|0
1631279850000|2021-09-10 13:17:30|1092.6||1092.8||1092.8||1092.6||0
1631279880000|2021-09-10 13:18:00|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1631279910000|2021-09-10 13:18:30|1092.6||1092.6||1092.8||1092.6||0
1631279920000|2021-09-10 13:18:40|1092.4|1092.2|1092.2|1092|1092.4|1092.2|1092.2|1091.8|0
1631279960000|2021-09-10 13:19:20|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1631279970000|2021-09-10 13:19:30|1092.2|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|0
1631279980000|2021-09-10 13:19:40||1092.2||1092||1092.2||1092|0
1631279990000|2021-09-10 13:19:50||1092.2||1092||1092.2||1092|0
1631280000000|2021-09-10 13:20:00||1092.2||1092||1092.2||1092|0
1631280010000|2021-09-10 13:20:10|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092|0
1631280020000|2021-09-10 13:20:20|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.8|1092.4|0
1631280030000|2021-09-10 13:20:30|1092.6|1092.4|1092.6|1092.2|1092.8|1092.6|1092.6|1092.2|0
1631280040000|2021-09-10 13:20:40|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1091.8|0
1631280050000|2021-09-10 13:20:50|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|0
1631280060000|2021-09-10 13:21:00|1092.2||1092.2||1092.2||1092.2||0
1631280070000|2021-09-10 13:21:10|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.4|0
1631280080000|2021-09-10 13:21:20|1092|1091.8|1092|1091.8|1092|1091.8|1092|1091.6|0
1631280090000|2021-09-10 13:21:30|1092.2|1092|1092.4|1092.2|1092.6|1092.2|1092.2|1091.8|0
1631280100000|2021-09-10 13:21:40|1092.6|1092|1092.2|1091.8|1092.6|1092|1092|1091.8|0
1631280110000|2021-09-10 13:21:50||1092||1092||1092||1092|0
1631280120000|2021-09-10 13:22:00|1092|1091.8|1092.4|1092|1092.4|1092.2|1092|1091.8|0
1631280130000|2021-09-10 13:22:10||1092.2||1092.2||1092.2||1092.2|0
1631280140000|2021-09-10 13:22:20||1092||1092.2||1092.2||1092|0
1631280150000|2021-09-10 13:22:30|1092.6|1092.4|1092.8|1092.6|1092.8|1092.6|1092.6|1092.2|0
1631280160000|2021-09-10 13:22:40|1093|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.8|0
1631280180000|2021-09-10 13:23:00|1093|1093|1093.4|1093|1093.4|1093|1093|1092.8|0
1631280190000|2021-09-10 13:23:10|1093.6|1093.2|1093.8|1093.6|1094|1093.6|1093.6|1093.2|0
1631280200000|2021-09-10 13:23:20|1094||1094||1094||1094||0
1631280210000|2021-09-10 13:23:30|1093.8|1093.4|1093.4|1093.2|1093.8|1093.4|1093.2|1093|0
1631280250000|2021-09-10 13:24:10|1093.6|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|0
1631280260000|2021-09-10 13:24:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1631280270000|2021-09-10 13:24:30|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|0
1631280290000|2021-09-10 13:24:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1631280300000|2021-09-10 13:25:00|1093.4||1093.4||1093.4||1093.4||0
1631280320000|2021-09-10 13:25:20|1093.6|1093|1093.4|1093.2|1093.6|1093.2|1093.4|1093|0
1631280330000|2021-09-10 13:25:30|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1093|0
1631280340000|2021-09-10 13:25:40|1093.4||1093.2||1093.4||1093.2||0
1631280360000|2021-09-10 13:26:00|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093|0
1631280390000|2021-09-10 13:26:30|1093.6|1093.4|1093.6|1093.4|1093.6|1093.4|1093.4|1093.2|0
1631280400000|2021-09-10 13:26:40|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|0
1631280410000|2021-09-10 13:26:50||1093.6||1093.6||1093.6||1093.6|0
1631280420000|2021-09-10 13:27:00||1093.4||1093.4||1093.4||1093.4|0
1631280430000|2021-09-10 13:27:10||1093.6||1093.6||1093.6||1093.6|0
1631280450000|2021-09-10 13:27:30|1094|1093.8|1095.6|1095.2|1095.8|1095.4|1094|1093.8|0
1631280460000|2021-09-10 13:27:40|1095.8|1095.4|1096|1095.6|1096|1095.8|1095.8|1095.4|0
1631280470000|2021-09-10 13:27:50||1095.8||1095.6||1095.8||1095.6|0
1631280480000|2021-09-10 13:28:00|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|0
1631280490000|2021-09-10 13:28:10|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.6|1096.2|0
1631280500000|2021-09-10 13:28:20|1096.4|1096.2|1095.6|1095.2|1096.4|1096.4|1095.6|1095.2|0
1631280510000|2021-09-10 13:28:30|1095.8|1095.4|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1631280520000|2021-09-10 13:28:40||1095.6||1095.6||1095.6||1095.6|0
1631280530000|2021-09-10 13:28:50||1095.4||1095.4||1095.6||1095.4|0
1631280540000|2021-09-10 13:29:00|1096|1095.6|1095.8|1095.4|1096|1095.8|1095.8|1095.4|0
1631280550000|2021-09-10 13:29:10|1096|1095.6|1095.2|1094.8|1096|1095.6|1095.2|1094.8|0
1631280570000|2021-09-10 13:29:30|1095|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1631280580000|2021-09-10 13:29:40||1094.8||1094.6||1094.8||1094.6|0
1631280590000|2021-09-10 13:29:50|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1631280600000|2021-09-10 13:30:00|1095|1094.6|1095.2|1094.8|1095.2|1095|1095|1094.6|0
1631280610000|2021-09-10 13:30:10|1095|1094.6|1095|1094.8|1095.2|1095|1094.6|1094.4|0
1631280620000|2021-09-10 13:30:20|1094.8|1094.6|1094.4|1094|1095|1094.8|1094.2|1093.8|0
1631280630000|2021-09-10 13:30:30|1094.6|1093.8|1093.6|1093.2|1094.6|1093.8|1093.4|1093|0
1631280640000|2021-09-10 13:30:40|1093.8|1093.4|1094|1093.4|1094|1093.8|1093.8|1093.2|0
1631280650000|2021-09-10 13:30:50|1093.8|1093.6|1093.6|1093.4|1094|1093.6|1093.6|1093.4|0
1631280660000|2021-09-10 13:31:00|1093.4|1093.2|1092.2|1091.6|1093.4|1093.2|1092|1091.4|0
1631280670000|2021-09-10 13:31:10|1092.4|1091.8|1092.4|1092|1092.6|1092.2|1092.4|1091.8|0
1631280680000|2021-09-10 13:31:20|1092.2|1091.8|1092.6|1092.2|1092.8|1092.2|1092|1091.6|0
1631280690000|2021-09-10 13:31:30|1092.8|1092.4|1093.4|1093|1093.4|1093|1092.8|1092.2|0
1631280700000|2021-09-10 13:31:40|1093.6|1093.2|1093.2|1092.8|1093.6|1093.2|1093|1092.6|0
1631280710000|2021-09-10 13:31:50|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|0
1631280720000|2021-09-10 13:32:00|1093.8|1093|1092.6|1092.2|1093.8|1093.2|1092.6|1092.2|0
1631280730000|2021-09-10 13:32:10|1092.4|1092|1093.6|1093|1093.6|1093.2|1092.4|1092|0
1631280740000|2021-09-10 13:32:20|1093.4|1093.2|1093.4|1093.2|1093.6|1093.2|1093.2|1093|0
1631280750000|2021-09-10 13:32:30|1093.2|1093|1093.4|1092.8|1093.4|1093|1092.8|1092.6|0
1631280760000|2021-09-10 13:32:40|1093.6|1093|1093.4|1093|1093.6|1093.4|1093.2|1093|0
1631280770000|2021-09-10 13:32:50|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.4|0
1631280780000|2021-09-10 13:33:00|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092|1091.6|0
1631280790000|2021-09-10 13:33:10|1092.8|1092.4|1092|1091.8|1092.8|1092.4|1091.8|1091.6|0
1631280800000|2021-09-10 13:33:20|1091.8|1091.6|1092|1091.4|1092|1091.6|1091.6|1091.2|0
1631280810000|2021-09-10 13:33:30|1091.8|1091.2|1091.8|1091.4|1092|1091.4|1091.6|1091.2|0
1631280820000|2021-09-10 13:33:40|1092|1091.6|1091|1090.4|1092|1091.8|1090.8|1090.2|0
1631280830000|2021-09-10 13:33:50|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|0
1631280840000|2021-09-10 13:34:00|1090.6|1090.2|1090.6|1090.2|1091|1090.8|1090.4|1090|0
1631280850000|2021-09-10 13:34:10|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|0
1631280860000|2021-09-10 13:34:20|1091|1090.8|1091.2|1090.8|1091.6|1091|1090.8|1090.6|0
1631280870000|2021-09-10 13:34:30|1091.4|1091|1092|1091.6|1092.2|1091.8|1091.4|1091|0
1631280880000|2021-09-10 13:34:40|1092.2|1091.8|1092.2|1092|1092.2|1092|1092.2|1091.6|0
1631280890000|2021-09-10 13:34:50|1092|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|0
1631280900000|2021-09-10 13:35:00|1092|1091.6|1091|1090.6|1092|1091.6|1090.2|1090|0
1631280910000|2021-09-10 13:35:10|1091.2|1090.8|1091.6|1091|1091.6|1091.2|1091.2|1090.6|0
1631280920000|2021-09-10 13:35:20|1091.4|1090.8|1091.6|1091.2|1092|1091.6|1091.2|1090.8|0
1631280930000|2021-09-10 13:35:30|1091.8|1091.4|1092|1091.4|1092|1091.8|1091.6|1091.2|0
1631280940000|2021-09-10 13:35:40|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1631280950000|2021-09-10 13:35:50|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.2|1090.8|0
1631280960000|2021-09-10 13:36:00|1091.4|1091|1091|1090.6|1091.4|1091.2|1090.8|1090.4|0
1631280970000|2021-09-10 13:36:10|1091.2|1090.8|1091.4|1090.8|1091.4|1091|1091|1090.6|0
1631280980000|2021-09-10 13:36:20|1091.2|1091|1090.6|1090.4|1091.2|1091|1090.6|1090.4|0
1631280990000|2021-09-10 13:36:30|1090.8|1090.6|1091.4|1090.8|1091.4|1091|1090.8|1090.4|0
1631281000000|2021-09-10 13:36:40|1091.2||1091.2||1091.2||1091.2||0
1631281010000|2021-09-10 13:36:50|1091|1090.6|1090.4|1090|1091|1090.6|1090.4|1090|0
1631281020000|2021-09-10 13:37:00|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.6|1089.2|0
1631281030000|2021-09-10 13:37:10|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1631281040000|2021-09-10 13:37:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1631281050000|2021-09-10 13:37:30|1090|1089.6|1089.6|1089.4|1090|1089.6|1089.6|1089.2|0
1631281060000|2021-09-10 13:37:40|1089.4|1089.2|1089.4|1089.2|1089.6|1089.4|1089.4|1089.2|0
1631281070000|2021-09-10 13:37:50|1089.6|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1631281080000|2021-09-10 13:38:00|1089.6|1089.2|1089|1088.6|1089.6|1089.2|1088.8|1088.4|0
1631281090000|2021-09-10 13:38:10|1088.8|1088.4|1088.4|1088.2|1088.8|1088.4|1088.4|1088.2|0
1631281100000|2021-09-10 13:38:20|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|0
1631281110000|2021-09-10 13:38:30||1088.4||1088.2||1088.4||1088.2|0
1631281120000|2021-09-10 13:38:40|1088.4|1088.4|1089.2|1089|1089.2|1089|1088.4|1088.4|0
1631281130000|2021-09-10 13:38:50|1089|1088.8|1088.6|1088.2|1089.2|1088.8|1088.6|1088.2|0
1631281140000|2021-09-10 13:39:00|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|0
1631281150000|2021-09-10 13:39:10|1088.6|1088.2|1089|1088.4|1089.2|1088.8|1088.6|1088.2|0
1631281160000|2021-09-10 13:39:20|1089.2|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.4|0
1631281170000|2021-09-10 13:39:30|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|0
1631281180000|2021-09-10 13:39:40|1088.8|1088.6|1089|1088.6|1089.2|1088.6|1088.8|1088.6|0
1631281190000|2021-09-10 13:39:50|1088.8|1088.4|1088.6|1088.4|1089|1088.6|1088.6|1088.4|0
1631281200000|2021-09-10 13:40:00|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1087.8|1087.4|0
1631281210000|2021-09-10 13:40:10|1088.2|1087.8|1087.8|1087.6|1088.2|1087.8|1087.8|1087.6|0
1631281220000|2021-09-10 13:40:20|1088|1087.4|1087.6|1087.4|1088|1087.4|1087.6|1087.4|0
1631281230000|2021-09-10 13:40:30|1087.8|1087.6|1088.4|1088|1088.4|1088.2|1087.8|1087.4|0
1631281240000|2021-09-10 13:40:40|1088.2|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1088|0
1631281250000|2021-09-10 13:40:50|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088|0
1631281260000|2021-09-10 13:41:00|1088.8|1088.4|1089|1088.4|1089.2|1088.6|1088.6|1088.2|0
1631281270000|2021-09-10 13:41:10|1088.8|1088.2|1088.8|1088.2|1089|1088.2|1088.6|1088.2|0
1631281280000|2021-09-10 13:41:20|1088.6|1088|1088.8|1088.2|1088.8|1088.4|1088.4|1088|0
1631281290000|2021-09-10 13:41:30|1088.6|1088|1087.6|1087.2|1088.6|1088.2|1087.6|1087|0
1631281300000|2021-09-10 13:41:40|1087.4|1087|1087.8|1087.2|1087.8|1087.2|1087.4|1087|0
1631281310000|2021-09-10 13:41:50|1087.6|1087|1087.2|1087|1087.6|1087.2|1087.2|1087|0
1631281320000|2021-09-10 13:42:00|1087.4||1087.2||1087.4||1087.2||0
1631281330000|2021-09-10 13:42:10|1087|1086.8|1086.8|1086.2|1087.2|1086.8|1086.6|1086|0
1631281340000|2021-09-10 13:42:20|1087|1086.4|1087|1086.6|1087|1086.6|1087|1086.4|0
1631281350000|2021-09-10 13:42:30|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1631281360000|2021-09-10 13:42:40|1086.8||1087||1087||1086.8||0
1631281370000|2021-09-10 13:42:50|1087.2|1086.8|1087.2|1086.8|1087.4|1086.8|1087.2|1086.8|0
1631281380000|2021-09-10 13:43:00|1087|1086.6|1087|1086.6|1087.2|1086.6|1086.8|1086.6|0
1631281390000|2021-09-10 13:43:10|1086.8|1086.4|1086.8|1086.4|1087|1086.4|1086.6|1086.4|0
1631281400000|2021-09-10 13:43:20|1086.6|1086.2|1086.8|1086.2|1086.8|1086.4|1086.4|1086|0
1631281410000|2021-09-10 13:43:30|1086.6|1086|1086.6|1086.2|1086.8|1086.2|1086.2|1085.8|0
1631281420000|2021-09-10 13:43:40|1086.8|1086.4|1085.8|1085.4|1086.8|1086.4|1085.4|1085.2|0
1631281430000|2021-09-10 13:43:50|1085.4|1085.2|1086.2|1085.8|1086.2|1085.8|1085.4|1085.2|0
1631281440000|2021-09-10 13:44:00|1086|1085.6|1085.8|1085.4|1086.2|1085.6|1085.6|1085.4|0
1631281450000|2021-09-10 13:44:10|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.4|0
1631281460000|2021-09-10 13:44:20|1085.8|1085.4|1085.2|1084.6|1085.8|1085.4|1085.2|1084.6|0
1631281470000|2021-09-10 13:44:30|1085|1084.4|1085|1084.6|1085.2|1084.8|1084.8|1084.4|0
1631281480000|2021-09-10 13:44:40|1084.8|1084.4|1085.2|1084.8|1085.4|1085|1084.8|1084.4|0
1631281490000|2021-09-10 13:44:50|1085|1084.6|1084.4|1084.2|1085.2|1084.8|1084.4|1084|0
1631281500000|2021-09-10 13:45:00|1084.6|1084.4|1084.8|1084.6|1085|1084.6|1084.6|1084.4|0
1631281510000|2021-09-10 13:45:10|1085|1084.4|1085.2|1084.6|1085.2|1085|1085|1084.4|0
1631281520000|2021-09-10 13:45:20|1085|1084.8|1085.6|1085.2|1085.6|1085.2|1085|1084.6|0
1631281530000|2021-09-10 13:45:30|1085.8|1085.4|1085.8|1085.2|1086|1085.6|1085.4|1085|0
1631281540000|2021-09-10 13:45:40|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.6|1085.2|0
1631281550000|2021-09-10 13:45:50|1085.6|1085|1085.6|1085.2|1085.8|1085.4|1085|1084.8|0
1631281560000|2021-09-10 13:46:00|1085.8|1085.4|1085.6|1085|1086|1085.4|1085.4|1085|0
1631281570000|2021-09-10 13:46:10|1085.8|1085.2|1085.2|1084.8|1086|1085.4|1085.2|1084.6|0
1631281580000|2021-09-10 13:46:20|1085|1085|1085.2|1084.8|1085.2|1085|1085|1084.6|0
1631281590000|2021-09-10 13:46:30|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|0
1631281600000|2021-09-10 13:46:40|1085|1085|1085.2|1084.8|1085.2|1085|1085|1084.8|0
1631281610000|2021-09-10 13:46:50|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1631281620000|2021-09-10 13:47:00|1085.6||1085.4||1085.6||1085.4||0
1631281630000|2021-09-10 13:47:10|1085.6||1085.4||1085.6||1085.4||0
1631281640000|2021-09-10 13:47:20|1085.6|1084.8|1085.2|1084.8|1085.6|1084.8|1084.8|1084.6|0
1631281650000|2021-09-10 13:47:30|1085|1085|1085.6|1085.4|1085.6|1085.4|1085|1084.8|0
1631281660000|2021-09-10 13:47:40|1085.4|1085.2|1085.2|1084.8|1085.4|1085.4|1085|1084.6|0
1631281670000|2021-09-10 13:47:50|1085.4|1085|1085.4|1085|1085.4|1085|1085.2|1084.8|0
1631281680000|2021-09-10 13:48:00|1085.2|1085.2|1086|1085.4|1086|1085.4|1085.2|1085|0
1631281690000|2021-09-10 13:48:10|1085.8|1085.2|1085.4|1085|1085.8|1085.4|1085.2|1084.8|0
1631281700000|2021-09-10 13:48:20|1085.2|1084.8|1085.2|1085|1085.2|1085|1085.2|1084.8|0
1631281710000|2021-09-10 13:48:30|1085.4|1085.2|1085.8|1085.2|1085.8|1085.2|1085.4|1085.2|0
1631281720000|2021-09-10 13:48:40|1085.6|1085|1085.8|1085.2|1085.8|1085.2|1085.4|1085|0
1631281730000|2021-09-10 13:48:50|1085.6|1085|1085.4|1085|1085.6|1085|1085.2|1085|0
1631281740000|2021-09-10 13:49:00|1085.2|1085.2|1085.8|1085.4|1085.8|1085.4|1085.2|1085|0
1631281750000|2021-09-10 13:49:10|1085.6|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|0
1631281760000|2021-09-10 13:49:20|1085.6|1085.2|1084.8|1084.4|1085.6|1085.2|1084.8|1084.4|0
1631281770000|2021-09-10 13:49:30|1084.6|1084.2|1084.8|1084.4|1085|1084.6|1084.4|1084|0
1631281780000|2021-09-10 13:49:40|1085|1084.2|1084.8|1084.4|1085|1084.6|1084.8|1084.2|0
1631281790000|2021-09-10 13:49:50|1084.6|1084.2|1084.6|1084.2|1084.8|1084.4|1084.4|1084|0
1631281800000|2021-09-10 13:50:00|1084.4|1084|1084|1083.6|1084.6|1084.2|1084|1083.4|0
1631281810000|2021-09-10 13:50:10|1084.2|1083.8|1083.6|1083.2|1084.6|1084.2|1083.6|1083|0
1631281820000|2021-09-10 13:50:20|1083.8|1083.4|1084.4|1083.8|1084.4|1083.8|1083.8|1083.4|0
1631281830000|2021-09-10 13:50:30|1084.2|1083.6|1084|1083.4|1084.4|1083.8|1083.8|1083.4|0
1631281840000|2021-09-10 13:50:40|1083.8|1083.2|1083.6|1083.2|1083.8|1083.4|1083.4|1083|0
1631281850000|2021-09-10 13:50:50|1083.4|1083|1083.2|1083|1083.6|1083.2|1083.2|1082.8|0
1631281860000|2021-09-10 13:51:00|1083.4|1082.8|1083.8|1083.4|1084|1083.6|1083.4|1082.6|0
1631281870000|2021-09-10 13:51:10|1083.6|1083.6|1084|1083.6|1084|1083.6|1083.6|1083.6|0
1631281880000|2021-09-10 13:51:20|1084.2|1083.8|1084|1083.6|1084.2|1084|1084|1083.6|0
1631281890000|2021-09-10 13:51:30|1084.2|1083.4|1083.8|1083.6|1084.2|1083.6|1083.6|1083.4|0
1631281900000|2021-09-10 13:51:40|1083.6|1083.4|1083.4|1082.8|1083.6|1083.4|1083|1082.6|0
1631281910000|2021-09-10 13:51:50|1083.2|1083|1083.4|1082.8|1083.4|1083|1083.2|1082.8|0
1631281920000|2021-09-10 13:52:00|1083.2||1083.4||1083.4||1083.2||0
1631281930000|2021-09-10 13:52:10|1083.2|1082.6|1082.8|1082.4|1083.2|1082.6|1082.8|1082.2|0
1631281940000|2021-09-10 13:52:20|1082.6|1082.2|1083.4|1082.8|1083.4|1083|1082.6|1082.2|0
1631281950000|2021-09-10 13:52:30|1083.6|1083|1083.6|1083.2|1083.8|1083.4|1083.4|1082.8|0
1631281960000|2021-09-10 13:52:40|1083.8|1083.4|1084.2|1083.6|1084.4|1083.8|1083.8|1083.2|0
1631281970000|2021-09-10 13:52:50|1084|1083.4|1084.2|1083.6|1084.2|1083.8|1083.6|1083.4|0
1631281980000|2021-09-10 13:53:00|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1631281990000|2021-09-10 13:53:10|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1631282000000|2021-09-10 13:53:20|1084|1084|1084|1083.6|1084.4|1084|1083.8|1083.6|0
1631282010000|2021-09-10 13:53:30|1084.2|1083.4|1083.6|1083.4|1084.2|1083.4|1083.6|1083.2|0
1631282020000|2021-09-10 13:53:40|1083.8|1083.6|1084.2|1083.6|1084.2|1083.8|1083.8|1083.6|0
1631282030000|2021-09-10 13:53:50|1084|1083.4|1083.8|1083.2|1084|1083.6|1083.8|1083.2|0
1631282040000|2021-09-10 13:54:00|1083.6|1083|1082.6|1082.2|1083.6|1083.2|1082.6|1082.2|0
1631282050000|2021-09-10 13:54:10|1082.8|1082.4|1082.4|1082.2|1083|1082.6|1082.4|1082|0
1631282060000|2021-09-10 13:54:20|1082.2|1082|1082.2|1081.8|1082.6|1082.2|1082|1081.6|0
1631282070000|2021-09-10 13:54:30|1082.4|1082|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|0
1631282080000|2021-09-10 13:54:40|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|0
1631282090000|2021-09-10 13:54:50|1082|1082|1082.2|1081.8|1082.2|1082|1082|1081.6|0
1631282100000|2021-09-10 13:55:00|1082|1081.6|1081.8|1081.4|1082.2|1081.8|1081.8|1081.2|0
1631282110000|2021-09-10 13:55:10|1082|1081.6|1082.2|1081.6|1082.4|1081.8|1082|1081.6|0
1631282120000|2021-09-10 13:55:20|1082.4|1081.8|1082.6|1082.2|1082.6|1082.2|1082.4|1081.8|0
1631282130000|2021-09-10 13:55:30|1082.8|1082.4|1083|1082.4|1083.2|1082.8|1082.6|1082.2|0
1631282140000|2021-09-10 13:55:40|1082.8|1082.2|1083|1082.4|1083.2|1082.8|1082.4|1082|0
1631282150000|2021-09-10 13:55:50|1082.8|1082.6|1083|1082.8|1083.2|1082.8|1082.8|1082.4|0
1631282160000|2021-09-10 13:56:00|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.4|1081.8|0
1631282170000|2021-09-10 13:56:10|1083|1082.6|1083|1082.6|1083.2|1082.8|1082.8|1082.4|0
1631282180000|2021-09-10 13:56:20|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|0
1631282190000|2021-09-10 13:56:30|1083|1083|1083.2|1082.8|1083.8|1083.4|1083|1082.8|0
1631282200000|2021-09-10 13:56:40|1083|1082.6|1082.8|1082.4|1083.2|1082.8|1082.8|1082.4|0
1631282210000|2021-09-10 13:56:50||1082.6||1082.4||1082.6||1082.4|0
1631282220000|2021-09-10 13:57:00|1083|1082.6|1082.8|1082.4|1083.2|1082.6|1082.8|1082.4|0
1631282230000|2021-09-10 13:57:10|1083|1082.6|1083.2|1082.8|1083.2|1083|1083|1082.6|0
1631282240000|2021-09-10 13:57:20|1083|1082.6|1082.6|1082.4|1083|1082.6|1082.6|1082.4|0
1631282250000|2021-09-10 13:57:30|1082.4|1082.2|1082.2|1081.8|1082.6|1082.2|1082.2|1081.6|0
1631282260000|2021-09-10 13:57:40|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|0
1631282270000|2021-09-10 13:57:50|1082||1082||1082||1082||0
1631282280000|2021-09-10 13:58:00|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|0
1631282290000|2021-09-10 13:58:10|1081.6|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081.2|0
1631282300000|2021-09-10 13:58:20|1081.6|1081|1081.2|1080.8|1081.6|1081|1081.2|1080.6|0
1631282310000|2021-09-10 13:58:30|1081.4|1081|1082.2|1081.6|1082.2|1082|1081.4|1081|0
1631282320000|2021-09-10 13:58:40|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|0
1631282330000|2021-09-10 13:58:50|1082.2|1082.2|1082|1081.6|1082.4|1082.2|1082|1081.6|0
1631282340000|2021-09-10 13:59:00|1081.8|1081.4|1081.6|1081.2|1082|1081.4|1081.6|1081.2|0
1631282350000|2021-09-10 13:59:10|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.6|0
1631282360000|2021-09-10 13:59:20|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|0
1631282370000|2021-09-10 13:59:30|1081|1080.6|1081.2|1080.8|1081.4|1081|1081|1080.6|0
1631282380000|2021-09-10 13:59:40|1081.4|1081|1081.4|1081|1081.8|1081.2|1081.2|1080.6|0
1631282390000|2021-09-10 13:59:50|1081.2|1080.8|1081.6|1081|1081.6|1081.2|1081.2|1080.8|0
1631282400000|2021-09-10 14:00:00|1081.2|1080.8|1080.6|1080.2|1081.2|1081|1080.2|1080|0
1631282410000|2021-09-10 14:00:10|1080.8|1080.4|1080|1079.6|1081.2|1080.8|1080|1079.6|0
1631282420000|2021-09-10 14:00:20|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1079.6|1079.2|0
1631282430000|2021-09-10 14:00:30|1080.4|1080|1080.2|1079.8|1080.4|1080.2|1079.8|1079.6|0
1631282440000|2021-09-10 14:00:40|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1079.8|0
1631282450000|2021-09-10 14:00:50|1080.4|1080|1080.8|1080.2|1081|1080.4|1080.4|1080|0
1631282460000|2021-09-10 14:01:00|1081|1080.4|1081.4|1081|1081.4|1081|1081|1080.2|0
1631282470000|2021-09-10 14:01:10|1081.2|1080.8|1081.2|1080.8|1081.6|1081|1080.8|1080.4|0
1631282480000|2021-09-10 14:01:20|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1631282490000|2021-09-10 14:01:30||1081.4||1081.2||1081.4||1081.2|0
1631282500000|2021-09-10 14:01:40|1081.8|1081.4|1081.4|1080.8|1082|1081.6|1081.4|1080.8|0
1631282510000|2021-09-10 14:01:50||1081||1081||1081||1080.8|0
1631282520000|2021-09-10 14:02:00|1081.6|1081.2|1082|1081.4|1082.2|1081.8|1081.6|1081|0
1631282530000|2021-09-10 14:02:10|1081.8|1081.8|1081.8|1081.6|1082|1081.8|1081.4|1081.2|0
1631282540000|2021-09-10 14:02:20|1081.6|1081.4|1082|1081.6|1082.2|1081.8|1081.6|1081.2|0
1631282550000|2021-09-10 14:02:30|1081.8|1081.4|1082|1081.6|1082.2|1081.8|1081.8|1081.4|0
1631282560000|2021-09-10 14:02:40|1082.2|1081.8|1082.4|1082|1082.8|1082.4|1082.2|1081.8|0
1631282570000|2021-09-10 14:02:50|1082.6|1081.8|1081.6|1081.2|1082.6|1082|1081.6|1081.2|0
1631282580000|2021-09-10 14:03:00|1081.4|1081|1081.6|1081.2|1082|1081.6|1081.4|1081|0
1631282590000|2021-09-10 14:03:10|1081.8|1081.4|1082|1081.6|1082|1081.8|1081.8|1081.4|0
1631282600000|2021-09-10 14:03:20|1082.2|1081.8|1082.2|1082|1082.4|1082|1082.2|1081.8|0
1631282610000|2021-09-10 14:03:30|1082.4||1082.4||1082.4||1082.2||0
1631282620000|2021-09-10 14:03:40|1082.2|1082.2|1082.2|1082|1082.4|1082.2|1082|1081.8|0
1631282630000|2021-09-10 14:03:50|1082.4|1082.2|1081.8|1081.4|1082.4|1082.2|1081.4|1081|0
1631282640000|2021-09-10 14:04:00|1081.6|1081.2|1081.8|1081.4|1082.2|1081.8|1081.6|1081.2|0
1631282650000|2021-09-10 14:04:10|1081.6|1081.2|1082.2|1081.8|1082.4|1081.8|1081.6|1081.2|0
1631282660000|2021-09-10 14:04:20|1082|1081.6|1082.4|1081.8|1082.4|1082|1081.8|1081.6|0
1631282670000|2021-09-10 14:04:30|1082.2|1081.6|1081.4|1081|1082.4|1081.8|1081|1080.8|0
1631282680000|2021-09-10 14:04:40|1081.2|1081.2|1081|1080.6|1081.4|1081.2|1081|1080.6|0
1631282690000|2021-09-10 14:04:50|1080.8|1080.4|1080.6|1080.2|1081.2|1080.6|1080.2|1079.8|0
1631282700000|2021-09-10 14:05:00|1080.8|1080.4|1080.6|1080.2|1081.2|1080.8|1080.4|1080.2|0
1631282710000|2021-09-10 14:05:10|1080.4|1080.4|1080.6|1080.4|1081|1080.4|1080.4|1080.2|0
1631282720000|2021-09-10 14:05:20|1080.8|1080.2|1081|1080.4|1081|1080.8|1080.8|1080.2|0
1631282730000|2021-09-10 14:05:30|1081.2|1080.6|1081.2|1081|1081.6|1081.2|1081|1080.6|0
1631282740000|2021-09-10 14:05:40|1081.4|1080.8|1081.6|1081|1081.6|1081.2|1081|1080.4|0
1631282750000|2021-09-10 14:05:50|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.2|1081|0
1631282760000|2021-09-10 14:06:00|1081.4|1081.4|1081.2|1081|1081.8|1081.4|1081.2|1081|0
1631282770000|2021-09-10 14:06:10|1081.4|1080.8|1081.2|1080.8|1081.4|1081|1080.8|1080.6|0
1631282780000|2021-09-10 14:06:20|1081|1080.6|1081.6|1081.2|1081.8|1081.4|1080.8|1080.4|0
1631282790000|2021-09-10 14:06:30|1081.4|1081|1081.8|1081.2|1082|1081.6|1081.4|1081|0
1631282800000|2021-09-10 14:06:40|1081.6|1081|1080.8|1080.4|1081.8|1081.2|1080.8|1080.4|0
1631282810000|2021-09-10 14:06:50|1080.6|1080.2|1080.4|1079.8|1080.6|1080.2|1079.8|1079.4|0
1631282820000|2021-09-10 14:07:00|1080.2|1079.6|1080.4|1080|1080.4|1080|1080.2|1079.6|0
1631282830000|2021-09-10 14:07:10|1080.6|1080.2|1081.4|1081|1081.4|1081|1080.4|1080.2|0
1631282840000|2021-09-10 14:07:20|1081.2|1080.8|1080.4|1080.2|1081.4|1080.8|1080.4|1080.2|0
1631282850000|2021-09-10 14:07:30|1080.6|1080.4|1080.4|1080.2|1081|1080.6|1080.4|1080.2|0
1631282860000|2021-09-10 14:07:40|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|0
1631282870000|2021-09-10 14:07:50|1080.8|1080.4|1081|1080.6|1081.2|1080.8|1080.8|1080.4|0
1631282880000|2021-09-10 14:08:00|1081.2|1080.8|1081|1080.4|1081.4|1081|1080.6|1080.2|0
1631282890000|2021-09-10 14:08:10|1080.8|1080.6|1081.4|1080.8|1081.6|1081.2|1080.8|1080.4|0
1631282900000|2021-09-10 14:08:20|1081.2|1081|1081.2|1080.6|1081.4|1081|1081|1080.6|0
1631282910000|2021-09-10 14:08:30|1081.4|1080.8|1081|1080.4|1081.4|1081|1080.8|1080.4|0
1631282920000|2021-09-10 14:08:40|1080.8|1080.2|1080.8|1080.4|1081|1080.4|1080|1079.6|0
1631282930000|2021-09-10 14:08:50|1080.6|1080.2|1080.8|1080.2|1081|1080.6|1080.4|1080|0
1631282940000|2021-09-10 14:09:00|1080.6|1080.4|1080.4|1080.2|1081.2|1080.8|1080.4|1080|0
1631282950000|2021-09-10 14:09:10|1080.6|1080|1080.4|1079.8|1080.6|1080|1080|1079.6|0
1631282960000|2021-09-10 14:09:20||1080||1080.2||1080.2||1079.8|0
1631282970000|2021-09-10 14:09:30|1080.6|1080|1081|1080.6|1081.4|1081|1080.4|1080|0
1631282980000|2021-09-10 14:09:40|1081.2|1080.4|1080.8|1080.4|1081.2|1080.6|1080.8|1080.4|0
1631282990000|2021-09-10 14:09:50|1081|1080.6|1081|1080.6|1081|1080.6|1080.6|1080.4|0
1631283000000|2021-09-10 14:10:00|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.4|0
1631283010000|2021-09-10 14:10:10|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.4|1080|0
1631283020000|2021-09-10 14:10:20|1080.6|1080.2|1080.6|1080.2|1080.8|1080.6|1080.6|1080|0
1631283030000|2021-09-10 14:10:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1631283040000|2021-09-10 14:10:40|1081|1080.6|1080.8|1080.6|1081|1080.8|1080.8|1080.4|0
1631283050000|2021-09-10 14:10:50|1081|1080.4|1080.4|1080|1081|1080.6|1080.2|1080|0
1631283060000|2021-09-10 14:11:00|1080.6|1080.2|1080.8|1080.2|1081|1080.6|1080.6|1080.2|0
1631283070000|2021-09-10 14:11:10|1080.6|1080|1080.4|1080|1080.8|1080.2|1080.2|1080|0
1631283080000|2021-09-10 14:11:20|1080.2|1079.8|1080.4|1079.8|1080.4|1080|1080|1079.6|0
1631283090000|2021-09-10 14:11:30|1080.6|1080|1081|1080.4|1081|1080.6|1080.4|1080|0
1631283100000|2021-09-10 14:11:40|1080.8|1080.6|1080.8|1080.4|1081|1080.8|1080.6|1080.4|0
1631283110000|2021-09-10 14:11:50|1081|1080.6|1082|1081.6|1082|1081.6|1081|1080.6|0
1631283120000|2021-09-10 14:12:00|1081.8|1081.4|1082|1081.8|1082.2|1081.8|1081.6|1081.2|0
1631283130000|2021-09-10 14:12:10|1082.2|1082|1082.6|1082.2|1082.8|1082.4|1082.2|1082|0
1631283140000|2021-09-10 14:12:20|1082.8|1082|1082.4|1082|1082.8|1082|1082.4|1081.8|0
1631283150000|2021-09-10 14:12:30|1082.2|1081.8|1082.8|1082.2|1082.8|1082.4|1082.2|1081.8|0
1631283160000|2021-09-10 14:12:40|1082.6|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.2|0
1631283170000|2021-09-10 14:12:50|1082.8|1082.4|1083.2|1083|1083.2|1083|1082.8|1082.4|0
1631283180000|2021-09-10 14:13:00|1083|1082.8|1082.8|1082.4|1084|1083.8|1082.8|1082.4|0
1631283190000|2021-09-10 14:13:10|1082.6|1082.6|1082.8|1082.4|1083|1082.6|1082|1081.8|0
1631283200000|2021-09-10 14:13:20|1083|1082.6|1082.6|1082.2|1083.2|1082.8|1082.6|1082.2|0
1631283210000|2021-09-10 14:13:30|1082.8|1082.4|1082.8|1082.4|1083.2|1082.8|1082.8|1082.4|0
1631283220000|2021-09-10 14:13:40|1083|1082.6|1083.4|1083.2|1083.6|1083.4|1083|1082.6|0
1631283230000|2021-09-10 14:13:50|1083.2|1083|1083.2|1083|1083.4|1083|1083|1082.6|0
1631283240000|2021-09-10 14:14:00|1083.4|1083.2|1083.2|1082.8|1083.4|1083.2|1083|1082.6|0
1631283250000|2021-09-10 14:14:10|1083|1083|1083.2|1083|1083.4|1083|1083|1082.8|0
1631283260000|2021-09-10 14:14:20|1083.4|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|0
1631283270000|2021-09-10 14:14:30|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.2|1082.8|0
1631283280000|2021-09-10 14:14:40|1083.4|1083|1084|1083.8|1084|1083.8|1083.4|1083|0
1631283290000|2021-09-10 14:14:50|1084.2|1084|1084.2|1083.8|1084.2|1084|1084.2|1083.8|0
1631283300000|2021-09-10 14:15:00|1084|1084|1084.2|1083.8|1084.2|1084|1084|1083.4|0
1631283310000|2021-09-10 14:15:10|1084|1083.6|1084.6|1084.4|1085|1084.6|1084|1083.6|0
1631283320000|2021-09-10 14:15:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084|0
1631283330000|2021-09-10 14:15:30|1084.6|1084.4|1085|1084.6|1085.2|1085|1084.6|1084.2|0
1631283340000|2021-09-10 14:15:40||1084.8||1084.6||1084.8||1084.6|0
1631283350000|2021-09-10 14:15:50|1084.8|1084.8|1084.8|1084.6|1085|1084.8|1084.8|1084.4|0
1631283360000|2021-09-10 14:16:00|1084.6|1084.4|1084.2|1083.8|1084.6|1084.4|1084|1083.6|0
1631283370000|2021-09-10 14:16:10|1084.4|1084|1084.2|1083.8|1084.4|1084|1083.6|1083.4|0
1631283380000|2021-09-10 14:16:20||1084||1083.8||1084||1083.6|0
1631283390000|2021-09-10 14:16:30|1084.6|1084|1084.6|1084.2|1084.8|1084.6|1084.4|1084|0
1631283400000|2021-09-10 14:16:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|0
1631283410000|2021-09-10 14:16:50|1085|1084.6|1085|1084.6|1085|1084.8|1085|1084.4|0
1631283420000|2021-09-10 14:17:00||1084.8||1084.6||1084.8||1084.6|0
1631283430000|2021-09-10 14:17:10|1084.8|1084.8|1085|1084.8|1085|1084.8|1084.8|1084.6|0
1631283440000|2021-09-10 14:17:20|1084.8|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.2|0
1631283450000|2021-09-10 14:17:30|1084.6|1084.2|1084|1083.6|1084.6|1084.2|1083.8|1083.4|0
1631283460000|2021-09-10 14:17:40|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.8|1083.2|0
1631283470000|2021-09-10 14:17:50|1083.6|1083.4|1083.8|1083.4|1084|1083.6|1083.6|1083.4|0
1631283480000|2021-09-10 14:18:00|1084|1083.6|1084|1083.6|1084.4|1084|1084|1083.6|0
1631283490000|2021-09-10 14:18:10|1083.8|1083.4|1084.4|1083.8|1084.4|1083.8|1083.4|1083.2|0
1631283500000|2021-09-10 14:18:20|1084.6|1084|1085|1084.6|1085|1084.6|1084.6|1084|0
1631283510000|2021-09-10 14:18:30|1084.8||1084.8||1084.8||1084.8||0
1631283520000|2021-09-10 14:18:40|1085|1084.4|1084.8|1084.4|1085.2|1084.4|1084.8|1084.4|0
1631283530000|2021-09-10 14:18:50|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.4|0
1631283540000|2021-09-10 14:19:00|1084.8|1084.4|1084.6|1084.4|1084.8|1084.4|1084.4|1084.2|0
1631283550000|2021-09-10 14:19:10|1084.8|1084.6|1084.8|1084.6|1085|1084.6|1084.6|1084.4|0
1631283560000|2021-09-10 14:19:20|1085.2|1084.8|1085.4|1085|1085.4|1085.2|1085|1084.8|0
1631283570000|2021-09-10 14:19:30|1085.2|1085.2|1085.8|1085.2|1085.8|1085.4|1085.2|1085.2|0
1631283580000|2021-09-10 14:19:40|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.6|1085|0
1631283590000|2021-09-10 14:19:50|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|0
1631283600000|2021-09-10 14:20:00|1085.2|1084.8|1085.4|1085.2|1085.4|1085.2|1085|1084.8|0
1631283610000|2021-09-10 14:20:10|1085.6|1085.4|1085.6|1085.4|1085.6|1085.4|1085.4|1085.2|0
1631283620000|2021-09-10 14:20:20|1085.8|1085.6|1085.8|1085.4|1085.8|1085.6|1085.8|1085.4|0
1631283630000|2021-09-10 14:20:30|1086.2|1085.6|1085.8|1085.4|1086.2|1085.8|1085.8|1085.4|0
1631283640000|2021-09-10 14:20:40|1086|1085.6|1085.6|1085.4|1086.2|1085.8|1085.6|1085.4|0
1631283650000|2021-09-10 14:20:50|1085.8|1085.6|1085.6|1085.4|1086|1085.6|1085.6|1085.4|0
1631283660000|2021-09-10 14:21:00|1085.8|1085.6|1086.2|1086|1086.4|1086|1085.8|1085.4|0
1631283670000|2021-09-10 14:21:10|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1631283680000|2021-09-10 14:21:20|1086.4|1086|1086.8|1086.4|1086.8|1086.4|1086.4|1086|0
1631283690000|2021-09-10 14:21:30|1086.6|1086.2|1086.8|1086.6|1086.8|1086.6|1086.6|1086.2|0
1631283700000|2021-09-10 14:21:40|1086.6|1086.4|1086.4|1086|1086.8|1086.4|1086|1085.6|0
1631283710000|2021-09-10 14:21:50||1086.2||1086||1086.2||1086|0
1631283720000|2021-09-10 14:22:00|1086.2|1085.8|1085.8|1085.6|1086.4|1085.8|1085.8|1085.4|0
1631283730000|2021-09-10 14:22:10|1086||1085.8||1086||1085.8||0
1631283740000|2021-09-10 14:22:20|1086|1085.8|1086.4|1086.2|1086.4|1086.2|1086|1085.8|0
1631283750000|2021-09-10 14:22:30|1086.6|1086.4|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|0
1631283760000|2021-09-10 14:22:40|1086.6|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|0
1631283770000|2021-09-10 14:22:50|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1085.8|0
1631283780000|2021-09-10 14:23:00|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|0
1631283790000|2021-09-10 14:23:10|1086.2||1086.2||1086.4||1086.2||0
1631283800000|2021-09-10 14:23:20|1086.4|1086.2|1086.4|1086|1086.4|1086.2|1086.4|1086|0
1631283810000|2021-09-10 14:23:30|1086.2|1086.2|1086.2|1086|1086.2|1086.2|1086.2|1085.8|0
1631283820000|2021-09-10 14:23:40|1086|1085.8|1086|1085.8|1086|1085.8|1086|1085.6|0
1631283830000|2021-09-10 14:23:50|1086.2|1086|1086.4|1086.2|1086.4|1086.2|1086.2|1086|0
1631283840000|2021-09-10 14:24:00|1086.2|1086|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|0
1631283850000|2021-09-10 14:24:10|1086|1085.6|1085|1084.6|1086|1085.6|1085|1084.6|0
1631283860000|2021-09-10 14:24:20|1084.8|1084.4|1085.2|1084.8|1085.2|1084.8|1084.6|1084.2|0
1631283870000|2021-09-10 14:24:30|1085.4|1085|1085|1084.6|1085.4|1085|1085|1084.6|0
1631283880000|2021-09-10 14:24:40|1084.8|1084.4|1085|1084.6|1085.2|1084.8|1084.8|1084.4|0
1631283890000|2021-09-10 14:24:50|1085.2|1084.8|1085.8|1085.2|1085.8|1085.4|1085|1084.6|0
1631283900000|2021-09-10 14:25:00|1086|1085.4|1085.4|1085.2|1086|1085.6|1085.4|1085.2|0
1631283910000|2021-09-10 14:25:10|1085.6||1085.6||1085.6||1085.4||0
1631283920000|2021-09-10 14:25:20|1085.8|1085.4|1085.6|1085.2|1086|1085.6|1085.6|1085.2|0
1631283930000|2021-09-10 14:25:30|1085.4|1085|1085.8|1085.4|1085.8|1085.4|1085.2|1085|0
1631283940000|2021-09-10 14:25:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|0
1631283950000|2021-09-10 14:25:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.4|1085.2|0
1631283960000|2021-09-10 14:26:00|1085.6||1085.8||1085.8||1085.6||0
1631283970000|2021-09-10 14:26:10|1086|1085.6|1085.8|1085.6|1086|1085.8|1085.8|1085.4|0
1631283980000|2021-09-10 14:26:20|1086||1086||1086||1085.8||0
1631283990000|2021-09-10 14:26:30|1085.8|1086|1086.6|1086.2|1086.6|1086.2|1085.8|1085.8|0
1631284000000|2021-09-10 14:26:40|1086.8|1086.4|1086.8|1086.2|1087|1086.6|1086.4|1086.2|0
1631284010000|2021-09-10 14:26:50|1086.6|1086|1086.4|1086|1086.6|1086.2|1086.2|1086|0
1631284020000|2021-09-10 14:27:00|1086.2|1085.8|1086|1085.8|1086.4|1085.8|1085.8|1085.4|0
1631284030000|2021-09-10 14:27:10|1085.8|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|0
1631284040000|2021-09-10 14:27:20|1085.8|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.6|0
1631284050000|2021-09-10 14:27:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1631284060000|2021-09-10 14:27:40|1085.6|1085.6|1086|1085.6|1086|1085.6|1085.6|1085.4|0
1631284070000|2021-09-10 14:27:50|1085.8||1085.8||1086||1085.8||0
1631284080000|2021-09-10 14:28:00|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1631284090000|2021-09-10 14:28:10|1086|1085.6|1085.6|1085.4|1086|1085.6|1085.6|1085.4|0
1631284100000|2021-09-10 14:28:20|1085.8|1085.6|1085.8|1085.4|1086.2|1085.8|1085.8|1085.4|0
1631284110000|2021-09-10 14:28:30||1085.6||1085.4||1085.6||1085.4|0
1631284120000|2021-09-10 14:28:40|1085.6|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|0
1631284130000|2021-09-10 14:28:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631284140000|2021-09-10 14:29:00|1085.4|1085.4|1085.4|1085|1085.4|1085.4|1085|1084.6|0
1631284150000|2021-09-10 14:29:10|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1631284160000|2021-09-10 14:29:20|1085.2|1084.8|1085|1084.8|1085.2|1084.8|1085|1084.8|0
1631284170000|2021-09-10 14:29:30|1085.2|1085|1085.6|1085|1085.6|1085.2|1085.2|1084.8|0
1631284180000|2021-09-10 14:29:40|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1631284190000|2021-09-10 14:29:50|1085.4|1085|1085.6|1085.2|1085.8|1085.2|1085.4|1085|0
1631284200000|2021-09-10 14:30:00|1085.4|1085|1085.8|1085.4|1085.8|1085.6|1085.4|1085|0
1631284210000|2021-09-10 14:30:10|1085.6|1085.2|1085.2|1084.8|1085.8|1085.4|1085|1084.8|0
1631284220000|2021-09-10 14:30:20|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|0
1631284230000|2021-09-10 14:30:30|1085.4|1085|1085|1084.8|1085.4|1085.2|1085|1084.6|0
1631284240000|2021-09-10 14:30:40|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|0
1631284250000|2021-09-10 14:30:50|1085.2|1084.8|1085|1084.8|1085.2|1084.8|1084.8|1084.6|0
1631284260000|2021-09-10 14:31:00|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|0
1631284270000|2021-09-10 14:31:10|1084.6|1084.2|1084.2|1083.8|1084.6|1084.2|1084|1083.8|0
1631284280000|2021-09-10 14:31:20|1084|1083.6|1083.8|1083.4|1084|1083.8|1083.4|1083|0
1631284290000|2021-09-10 14:31:30|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083|0
1631284300000|2021-09-10 14:31:40|1084|1083.6|1083.4|1083.2|1084|1083.6|1083.2|1083|0
1631284310000|2021-09-10 14:31:50|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.2|1082.6|0
1631284320000|2021-09-10 14:32:00|1083.2|1083.2|1082.6|1082.2|1083.6|1083.2|1082.6|1082.2|0
1631284330000|2021-09-10 14:32:10|1082.8|1082.4|1083.2|1082.8|1083.2|1083|1082.4|1082|0
1631284340000|2021-09-10 14:32:20|1083.4|1083|1083.4|1083|1083.4|1083.2|1083.2|1082.8|0
1631284350000|2021-09-10 14:32:30||1083.2||1083.2||1083.2||1083|0
1631284360000|2021-09-10 14:32:40|1083.2|1083|1083|1082.6|1083.4|1083.2|1082.8|1082.4|0
1631284370000|2021-09-10 14:32:50|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.6|1082.4|0
1631284380000|2021-09-10 14:33:00|1082.6|1082.6|1083|1082.6|1083.2|1082.8|1082.6|1082.4|0
1631284390000|2021-09-10 14:33:10|1082.8|1082.4|1082.6|1082|1083|1082.6|1082.2|1081.8|0
1631284400000|2021-09-10 14:33:20|1082.4|1081.8|1082|1081.6|1082.4|1082|1081.8|1081.4|0
1631284410000|2021-09-10 14:33:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.4|0
1631284420000|2021-09-10 14:33:40|1081.8|1081.4|1082.2|1082|1082.2|1082|1081.8|1081.4|0
1631284430000|2021-09-10 14:33:50|1082|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.6|0
1631284440000|2021-09-10 14:34:00|1082.2|1081.8|1082.2|1082|1082.2|1082|1082.2|1081.6|0
1631284450000|2021-09-10 14:34:10|1082.4|1082.2|1082.4|1081.8|1082.8|1082.2|1082.2|1081.8|0
1631284460000|2021-09-10 14:34:20|1082.2|1081.6|1082|1081.6|1082.4|1081.8|1082|1081.6|0
1631284470000|2021-09-10 14:34:30|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082.2|1081.6|0
1631284480000|2021-09-10 14:34:40|1082.4|1082|1082.6|1082.4|1082.8|1082.4|1082.2|1081.8|0
1631284490000|2021-09-10 14:34:50|1082.4|1082.2|1081.8|1081.4|1082.6|1082.4|1081.8|1081.4|0
1631284500000|2021-09-10 14:35:00|1082|1081.6|1081.6|1081.4|1082|1081.6|1081.6|1081.4|0
1631284510000|2021-09-10 14:35:10|1081.4|1081.2|1081.2|1081|1081.6|1081.2|1081.2|1081|0
1631284520000|2021-09-10 14:35:20|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|0
1631284530000|2021-09-10 14:35:30|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1080.8|0
1631284540000|2021-09-10 14:35:40|1081.8|1081.4|1081.8|1081.4|1082|1081.4|1081.8|1081.4|0
1631284550000|2021-09-10 14:35:50|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.2|0
1631284560000|2021-09-10 14:36:00|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|0
1631284570000|2021-09-10 14:36:10|1082|1081.6|1082.2|1081.6|1082.2|1081.8|1081.8|1081.6|0
1631284580000|2021-09-10 14:36:20|1082|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.6|0
1631284590000|2021-09-10 14:36:30|1081.8|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|0
1631284600000|2021-09-10 14:36:40||1081.8||1081.6||1081.8||1081.6|0
1631284610000|2021-09-10 14:36:50|1081.8|1081.4|1081.4|1081|1082|1081.4|1081.2|1080.8|0
1631284620000|2021-09-10 14:37:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.4|1081.2|0
1631284630000|2021-09-10 14:37:10|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081.2|0
1631284640000|2021-09-10 14:37:20|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1631284650000|2021-09-10 14:37:30|1081.8|1081.4|1081.6|1081.2|1082|1081.4|1081.4|1081.2|0
1631284660000|2021-09-10 14:37:40|1081.8|1081.4|1081.8|1081.6|1082.2|1081.8|1081.8|1081.2|0
1631284670000|2021-09-10 14:37:50|1081.6|1081.4|1081.4|1081|1081.8|1081.4|1081.2|1080.8|0
1631284680000|2021-09-10 14:38:00|1081.6|1081.2|1081.6|1081|1081.8|1081.4|1081.4|1081|0
1631284690000|2021-09-10 14:38:10|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.8|1081.2|0
1631284700000|2021-09-10 14:38:20|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1081.6|1081.4|0
1631284710000|2021-09-10 14:38:30|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|0
1631284720000|2021-09-10 14:38:40|1082||1082.2||1082.2||1082||0
1631284730000|2021-09-10 14:38:50|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|0
1631284740000|2021-09-10 14:39:00|1082.4|1082|1082|1081.6|1082.4|1082|1081.8|1081.6|0
1631284750000|2021-09-10 14:39:10|1081.8|1081.8|1081.8|1081.2|1082|1081.8|1081.8|1081.2|0
1631284760000|2021-09-10 14:39:20|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.6|1081.2|0
1631284770000|2021-09-10 14:39:30|1081.6|1081.2|1081.6|1081|1081.8|1081.4|1081.4|1081|0
1631284780000|2021-09-10 14:39:40|1081.4|1080.8|1081.4|1081|1081.6|1081.2|1081.2|1080.8|0
1631284800000|2021-09-10 14:40:00|1081.2|1080.8|1081.6|1081|1081.6|1081|1081.2|1080.8|0
1631284810000|2021-09-10 14:40:10|1081.4||1081.4||1081.4||1081.4||0
1631284820000|2021-09-10 14:40:20|1081.6|1081.2|1081.4|1080.8|1081.6|1081.2|1081|1080.6|0
1631284830000|2021-09-10 14:40:30|1081.6|1081|1081.6|1081.2|1081.6|1081.4|1081.4|1081|0
1631284840000|2021-09-10 14:40:40|1081.4|1081|1081|1080.6|1081.6|1081|1081|1080.6|0
1631284850000|2021-09-10 14:40:50|1081.2|1080.8|1081.2|1080.6|1081.4|1080.8|1081|1080.6|0
1631284860000|2021-09-10 14:41:00|1080.6|1080.4|1081|1080.6|1081.2|1080.8|1080.6|1080.4|0
1631284870000|2021-09-10 14:41:10|1080.8|1080.8|1081|1080.6|1081.4|1081|1080.8|1080.6|0
1631284880000|2021-09-10 14:41:20|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081|1080.6|0
1631284890000|2021-09-10 14:41:30|1081|1080.8|1081.2|1080.8|1081.4|1080.8|1080.8|1080.6|0
1631284900000|2021-09-10 14:41:40|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1080.8|0
1631284910000|2021-09-10 14:41:50|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1631284920000|2021-09-10 14:42:00|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|0
1631284930000|2021-09-10 14:42:10|1081.4|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1080.8|0
1631284940000|2021-09-10 14:42:20|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1631284950000|2021-09-10 14:42:30|1081.2|1080.8|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|0
1631284960000|2021-09-10 14:42:40|1081|1080.6|1081|1080.8|1081.2|1080.8|1081|1080.6|0
1631284970000|2021-09-10 14:42:50|1080.8|1080.6|1080.8|1080.6|1080.8|1080.8|1080.8|1080.6|0
1631284980000|2021-09-10 14:43:00|1081|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|0
1631284990000|2021-09-10 14:43:10|1080.8||1080.8||1081||1080.8||0
1631285000000|2021-09-10 14:43:20|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|0
1631285010000|2021-09-10 14:43:30|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1631285020000|2021-09-10 14:43:40|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1631285030000|2021-09-10 14:43:50||1080.4||1080.4||1080.4||1080.2|0
1631285040000|2021-09-10 14:44:00||1080.2||1080.4||1080.4||1080.2|0
1631285050000|2021-09-10 14:44:10|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|0
1631285060000|2021-09-10 14:44:20||1080.4||1080.4||1080.4||1080.2|0
1631285070000|2021-09-10 14:44:30|1080.8|1080.2|1080.6|1080.2|1081|1080.6|1080.6|1080.2|0
1631285080000|2021-09-10 14:44:40|1080.4||1080.6||1080.8||1080.4||0
1631285090000|2021-09-10 14:44:50||1080.4||1080.2||1080.4||1080.2|0
1631285100000|2021-09-10 14:45:00|1080.4|1080|1080|1079.6|1080.6|1080|1079.8|1079.6|0
1631285110000|2021-09-10 14:45:10|1079.8||1079.8||1080||1079.8||0
1631285120000|2021-09-10 14:45:20|1080|1079.4|1079.4|1079.2|1080|1079.6|1079.4|1079.2|0
1631285130000|2021-09-10 14:45:30|1079.6|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.2|0
1631285140000|2021-09-10 14:45:40|1080|1080|1080|1079.4|1080.2|1080|1079.8|1079.4|0
1631285150000|2021-09-10 14:45:50|1079.8|1079.6|1080|1079.4|1080|1079.6|1079.6|1079.4|0
1631285160000|2021-09-10 14:46:00|1079.8|1079.6|1080|1079.8|1080|1079.8|1079.6|1079.4|0
1631285170000|2021-09-10 14:46:10|1080.2|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|0
1631285180000|2021-09-10 14:46:20|1080||1080.2||1080.2||1080||0
1631285190000|2021-09-10 14:46:30|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1079.8|1079.6|0
1631285200000|2021-09-10 14:46:40|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1631285210000|2021-09-10 14:46:50|1080.2|1079.8|1080.2|1080|1080.4|1080|1080|1079.8|0
1631285220000|2021-09-10 14:47:00|1080.4|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080|0
1631285230000|2021-09-10 14:47:10|1081|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.4|0
1631285240000|2021-09-10 14:47:20|1081|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|0
1631285250000|2021-09-10 14:47:30|1081.2|1080.8|1081.4|1081.2|1081.6|1081.2|1081|1080.8|0
1631285260000|2021-09-10 14:47:40|1081.6|1081|1081.4|1081|1081.6|1081|1081.4|1081|0
1631285270000|2021-09-10 14:47:50|1081.2|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1081|0
1631285280000|2021-09-10 14:48:00|1081.2|1080.8|1081.4|1081.2|1081.4|1081.2|1081.2|1080.8|0
1631285290000|2021-09-10 14:48:10|1081.6|1081.4|1081.4|1081.2|1081.8|1081.4|1081.4|1081|0
1631285300000|2021-09-10 14:48:20|1081.6|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|0
1631285310000|2021-09-10 14:48:30|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|0
1631285320000|2021-09-10 14:48:40|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1081|0
1631285330000|2021-09-10 14:48:50|1081.2|1080.8|1080.6|1080.2|1081.4|1080.8|1080.4|1080|0
1631285340000|2021-09-10 14:49:00|1080.4||1080.6||1080.6||1080.4||0
1631285350000|2021-09-10 14:49:10|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1631285360000|2021-09-10 14:49:20|1080.8|1080.4|1081.2|1080.8|1081.4|1081|1080.8|1080.4|0
1631285370000|2021-09-10 14:49:30|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1631285380000|2021-09-10 14:49:40|1081.4||1081.4||1081.4||1081.4||0
1631285390000|2021-09-10 14:49:50|1081.2||1081.2||1081.2||1081.2||0
1631285400000|2021-09-10 14:50:00|1081||1081||1081.2||1081||0
1631285410000|2021-09-10 14:50:10|1080.8|1080.6|1080.8|1080.6|1081|1080.8|1080.8|1080.6|0
1631285420000|2021-09-10 14:50:20|1081|1080.8|1081|1080.8|1081|1080.8|1080.8|1080.6|0
1631285430000|2021-09-10 14:50:30|1081.2|1080.6|1081.2|1080.6|1081.4|1080.8|1081|1080.6|0
1631285440000|2021-09-10 14:50:40|1081|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.8|0
1631285450000|2021-09-10 14:50:50|1081.2|1081|1081.2|1080.8|1081.2|1081|1081.2|1080.8|0
1631285460000|2021-09-10 14:51:00|1081|1081|1081.4|1081|1081.6|1081.2|1081|1081|0
1631285470000|2021-09-10 14:51:10|1081.6|1080.8|1081.4|1081|1081.6|1081.2|1081.4|1080.8|0
1631285480000|2021-09-10 14:51:20|1081.2||1081.2||1081.4||1081.2||0
1631285490000|2021-09-10 14:51:30|1081.4|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081|0
1631285500000|2021-09-10 14:51:40|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|0
1631285510000|2021-09-10 14:51:50|1081.6|1081.6|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|0
1631285520000|2021-09-10 14:52:00|1081.4|1081.4|1081.6|1081.4|1081.8|1081.4|1081.4|1081|0
1631285530000|2021-09-10 14:52:10|1081.8|1081.6|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|0
1631285540000|2021-09-10 14:52:20|1081.6|1081.2|1081|1080.6|1081.6|1081.2|1081|1080.6|0
1631285550000|2021-09-10 14:52:30|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|0
1631285560000|2021-09-10 14:52:40|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1631285570000|2021-09-10 14:52:50|1081.4|1081|1081.6|1081.2|1081.6|1081.4|1081.4|1081|0
1631285580000|2021-09-10 14:53:00|1081.4|1081|1081.2|1081|1081.6|1081.2|1081.2|1081|0
1631285590000|2021-09-10 14:53:10|1081.4||1081.4||1081.4||1081.2||0
1631285600000|2021-09-10 14:53:20|1081.2|1081.2|1081|1080.6|1081.4|1081.2|1081|1080.6|0
1631285610000|2021-09-10 14:53:30|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.4|0
1631285620000|2021-09-10 14:53:40|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1631285630000|2021-09-10 14:53:50|1080.6|1080.6|1081|1080.6|1081|1080.6|1080.6|1080.4|0
1631285640000|2021-09-10 14:54:00|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.4|0
1631285650000|2021-09-10 14:54:10|1080.6|1080.6|1080.8|1080.6|1081|1080.6|1080.6|1080.4|0
1631285660000|2021-09-10 14:54:20|1081|1080.4|1080.8|1080.4|1081|1080.4|1080.8|1080.4|0
1631285670000|2021-09-10 14:54:30|1080.6|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|0
1631285680000|2021-09-10 14:54:40|1081|1080.6|1081|1080.8|1081.2|1080.8|1081|1080.4|0
1631285690000|2021-09-10 14:54:50|1081.2|1081|1079.8|1079.4|1081.2|1081|1079.6|1079.4|0
1631285700000|2021-09-10 14:55:00|1079.6|1079.2|1078.8|1078.4|1079.6|1079.2|1078.2|1078|0
1631285710000|2021-09-10 14:55:10|1078.6|1078.2|1078|1077.4|1079|1078.6|1077.6|1077.4|0
1631285720000|2021-09-10 14:55:20|1077.8|1077.6|1078|1077.6|1078.2|1077.8|1077.6|1077.2|0
1631285730000|2021-09-10 14:55:30|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.6|1077|0
1631285740000|2021-09-10 14:55:40|1077.8|1077.4|1078|1077.6|1078.2|1077.8|1077.6|1077.4|0
1631285750000|2021-09-10 14:55:50|1078.2|1077.8|1078.2|1078|1078.4|1078|1077.8|1077.6|0
1631285760000|2021-09-10 14:56:00|1078.4|1078.2|1078.4|1077.8|1078.8|1078.4|1078.4|1077.8|0
1631285770000|2021-09-10 14:56:10|1078.2|1078|1078.4|1078.2|1078.4|1078.2|1078|1077.8|0
1631285780000|2021-09-10 14:56:20|1078.6|1078.4|1079.8|1079.4|1079.8|1079.4|1078.6|1078.2|0
1631285790000|2021-09-10 14:56:30|1079.6|1079.2|1079.4|1078.8|1080.4|1079.8|1079.4|1078.8|0
1631285800000|2021-09-10 14:56:40|1079.2|1079|1079|1078.6|1079.4|1079|1078.8|1078.4|0
1631285810000|2021-09-10 14:56:50|1079.2|1078.4|1078.4|1078|1079.2|1078.4|1078.4|1078|0
1631285820000|2021-09-10 14:57:00|1078.2|1077.8|1079.2|1078.6|1079.2|1078.8|1078|1077.8|0
1631285830000|2021-09-10 14:57:10|1079.4|1078.8|1079.4|1079|1079.6|1079|1079|1078.6|0
1631285840000|2021-09-10 14:57:20|1079.2|1078.8|1079.2|1078.6|1079.4|1078.8|1078.8|1078.6|0
1631285850000|2021-09-10 14:57:30|1079|1078.8|1079.2|1078.8|1079.6|1079.2|1079|1078.4|0
1631285860000|2021-09-10 14:57:40|1079.4|1078.6|1079.6|1079|1079.6|1079|1079.4|1078.6|0
1631285870000|2021-09-10 14:57:50|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1631285880000|2021-09-10 14:58:00|1079.2|1078.8|1079.4|1079|1079.4|1079.2|1079.2|1078.8|0
1631285890000|2021-09-10 14:58:10|1079.2|1078.8|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|0
1631285900000|2021-09-10 14:58:20|1079.6|1079.2|1080.4|1079.8|1080.6|1080|1079.6|1079.2|0
1631285910000|2021-09-10 14:58:30|1080.6|1080|1080|1079.4|1080.6|1080|1079.8|1079.4|0
1631285920000|2021-09-10 14:58:40|1079.8|1079.6|1079.8|1079.4|1080.2|1079.6|1079.8|1079.4|0
1631285930000|2021-09-10 14:58:50|1080|1079.6|1079.6|1079.2|1080.4|1080|1079.4|1079|0
1631285940000|2021-09-10 14:59:00|1079.4|1079.4|1079.2|1078.8|1079.4|1079.4|1079.2|1078.6|0
1631285950000|2021-09-10 14:59:10|1079|1078.6|1079|1078.8|1079.4|1078.8|1079|1078.6|0
1631285960000|2021-09-10 14:59:20|1079.2|1078.6|1078.8|1078.4|1079.4|1079|1078.4|1078.2|0
1631285970000|2021-09-10 14:59:30|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|0
1631285980000|2021-09-10 14:59:40|1079.2|1078.4|1079.2|1078.8|1079.4|1079|1079|1078.4|0
1631285990000|2021-09-10 14:59:50|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.2|1078.8|0
1631286000000|2021-09-10 15:00:00|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1631286010000|2021-09-10 15:00:10|1079.2|1079.2|1079.2|1079|1079.4|1079.2|1079.2|1079|0
1631286020000|2021-09-10 15:00:20|1079.4||1079.4||1079.4||1079.2||0
1631286030000|2021-09-10 15:00:30|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1631286040000|2021-09-10 15:00:40|1079.6|1079.2|1080|1079.6|1080.2|1079.6|1079.4|1079.2|0
1631286050000|2021-09-10 15:00:50|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.6|1079.4|0
1631286060000|2021-09-10 15:01:00|1079.6|1079.2|1079.8|1079.4|1080|1079.4|1079.6|1079.2|0
1631286070000|2021-09-10 15:01:10|1079.6|1079.2|1080.2|1079.6|1080.2|1079.8|1079.6|1079.2|0
1631286080000|2021-09-10 15:01:20|1080|1079.8|1080.6|1080.2|1080.6|1080.2|1080|1079.6|0
1631286090000|2021-09-10 15:01:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|0
1631286100000|2021-09-10 15:01:40|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080.6|1080.4|0
1631286110000|2021-09-10 15:01:50|1081|1080.2|1080|1079.6|1081|1080.2|1080|1079.6|0
1631286120000|2021-09-10 15:02:00|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.4|1079|0
1631286130000|2021-09-10 15:02:10|1079.8|1079.8|1079.4|1079|1079.8|1079.8|1079.2|1078.8|0
1631286140000|2021-09-10 15:02:20|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1631286150000|2021-09-10 15:02:30|1079.2|1079.2|1079.6|1079.2|1079.8|1079.2|1079.2|1079|0
1631286160000|2021-09-10 15:02:40|1079.4|1079.4|1079.4|1079.2|1079.4|1079.4|1079.4|1079|0
1631286170000|2021-09-10 15:02:50|1079.2|1079|1080.2|1079.8|1080.2|1080|1079.2|1079|0
1631286180000|2021-09-10 15:03:00|1080.4|1080|1081|1080.6|1081|1080.6|1080|1079.8|0
1631286190000|2021-09-10 15:03:10|1080.8|1080.4|1081|1080.6|1081.2|1080.8|1080.6|1080.4|0
1631286200000|2021-09-10 15:03:20|1081.2|1080.4|1081|1080.6|1081.2|1080.8|1081|1080.4|0
1631286210000|2021-09-10 15:03:30|1081.4|1080.8|1081.2|1080.8|1081.4|1081.2|1081|1080.6|0
1631286220000|2021-09-10 15:03:40|1081|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.4|0
1631286230000|2021-09-10 15:03:50|1080.8|1080.4|1080.6|1080.2|1081|1080.6|1080.4|1080.2|0
1631286240000|2021-09-10 15:04:00|1080.4||1080.4||1080.4||1080.4||0
1631286250000|2021-09-10 15:04:10|1080.2|1080|1080|1079.6|1080.4|1080|1079.8|1079.4|0
1631286260000|2021-09-10 15:04:20|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1631286270000|2021-09-10 15:04:30|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1631286280000|2021-09-10 15:04:40|1079.4|1079|1079.6|1079.2|1079.6|1079.4|1079.4|1079|0
1631286290000|2021-09-10 15:04:50|1079.4|1079|1079.6|1079.4|1079.6|1079.4|1079.4|1079|0
1631286300000|2021-09-10 15:05:00|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.2|0
1631286310000|2021-09-10 15:05:10|1079.6|1079.6|1079.6|1079.4|1079.6|1079.6|1079.6|1079.2|0
1631286320000|2021-09-10 15:05:20|1079.4|1079.2|1079.6|1079|1079.6|1079.2|1079.2|1079|0
1631286330000|2021-09-10 15:05:30||1079.2||1079.2||1079.2||1079.2|0
1631286340000|2021-09-10 15:05:40||1079.4||1079.2||1079.4||1079.2|0
1631286350000|2021-09-10 15:05:50|1079.4|1079.4|1079.4|1079.2|1079.6|1079.4|1079.4|1079|0
1631286360000|2021-09-10 15:06:00|1079.6|1079.4|1079.2|1078.8|1079.8|1079.6|1079.2|1078.8|0
1631286370000|2021-09-10 15:06:10|1079|1079|1078.8|1078.4|1079.2|1079|1078.6|1078.2|0
1631286380000|2021-09-10 15:06:20|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|0
1631286390000|2021-09-10 15:06:30||1078.4||1078.4||1078.4||1078.4|0
1631286400000|2021-09-10 15:06:40|1078.4|1078.2|1078.2|1077.8|1078.4|1078.2|1078.2|1077.6|0
1631286410000|2021-09-10 15:06:50|1077.8|1077.6|1077.8|1077.6|1078.2|1078|1077.8|1077.4|0
1631286420000|2021-09-10 15:07:00|1078|1077.4|1078.8|1078.6|1079|1078.6|1078|1077.4|0
1631286430000|2021-09-10 15:07:10|1078.6|1078.4|1078.4|1078|1078.6|1078.4|1078.2|1078|0
1631286440000|2021-09-10 15:07:20|1078.2|1077.8|1078.6|1078.2|1078.6|1078.2|1078|1077.6|0
1631286450000|2021-09-10 15:07:30|1078.4|1078.4|1078.4|1078|1078.4|1078.4|1078.4|1077.8|0
1631286460000|2021-09-10 15:07:40|1078.2|1077.8|1078.2|1078|1078.4|1078.2|1078.2|1077.8|0
1631286470000|2021-09-10 15:07:50|1078|1077.8|1077.8|1077.4|1078|1078|1077.8|1077.4|0
1631286480000|2021-09-10 15:08:00|1077.6|1077.2|1077.4|1077|1077.8|1077.2|1077.2|1076.8|0
1631286490000|2021-09-10 15:08:10|1077.6|1077.2|1078|1077.4|1078|1077.6|1077.6|1077.2|0
1631286500000|2021-09-10 15:08:20|1077.8|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077|0
1631286510000|2021-09-10 15:08:30||1077.4||1077.2||1077.4||1077.2|0
1631286520000|2021-09-10 15:08:40|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.2|0
1631286530000|2021-09-10 15:08:50|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|0
1631286540000|2021-09-10 15:09:00|1078|1077.6|1077.8|1077.6|1078.2|1077.8|1077.6|1077.2|0
1631286550000|2021-09-10 15:09:10|1078|1077.8|1078.8|1078.4|1078.8|1078.4|1078|1077.6|0
1631286560000|2021-09-10 15:09:20||1078.6||1078.6||1078.6||1078.4|0
1631286570000|2021-09-10 15:09:30|1079|1078.8|1079.6|1079|1079.8|1079.4|1078.8|1078.6|0
1631286580000|2021-09-10 15:09:40|1079.4|1078.8|1079.2|1078.8|1079.6|1078.8|1079|1078.8|0
1631286590000|2021-09-10 15:09:50|1079|1078.6|1078.4|1078|1079.2|1078.6|1078.2|1078|0
1631286600000|2021-09-10 15:10:00|1078.2|1078.2|1078.4|1077.8|1078.4|1078.2|1078.2|1077.8|0
1631286610000|2021-09-10 15:10:10|1078.2|1078|1078.2|1077.8|1078.4|1078|1078|1077.8|0
1631286620000|2021-09-10 15:10:20|1078|1077.6|1077.8|1077.6|1078.2|1077.6|1077.8|1077.4|0
1631286630000|2021-09-10 15:10:30||1077.4||1077.6||1077.6||1077.4|0
1631286640000|2021-09-10 15:10:40|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1631286650000|2021-09-10 15:10:50|1078|1077.6|1078.2|1078|1078.2|1078|1078|1077.6|0
1631286660000|2021-09-10 15:11:00|1078.4|1078.2|1078.6|1078.2|1078.8|1078.2|1078.4|1078|0
1631286670000|2021-09-10 15:11:10|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1078|0
1631286680000|2021-09-10 15:11:20|1078.8|1078.4|1078.6|1078.4|1078.8|1078.4|1078.6|1078.4|0
1631286690000|2021-09-10 15:11:30|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1631286700000|2021-09-10 15:11:40|1078.6||1078.8||1078.8||1078.6||0
1631286710000|2021-09-10 15:11:50|1078.6|1078.2|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|0
1631286720000|2021-09-10 15:12:00|1078.6|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|0
1631286730000|2021-09-10 15:12:10|1078.6|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.6|0
1631286740000|2021-09-10 15:12:20|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1631286750000|2021-09-10 15:12:30|1078.8|1078.6|1078.4|1078|1078.8|1078.6|1078.4|1078|0
1631286760000|2021-09-10 15:12:40|1078.6|1078.2|1078.6|1078.2|1078.6|1078.4|1078.6|1078|0
1631286770000|2021-09-10 15:12:50|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1631286780000|2021-09-10 15:13:00|1079.2|1078.6|1079.2|1078.8|1079.4|1078.8|1079.2|1078.4|0
1631286790000|2021-09-10 15:13:10||1078.6||1078.8||1078.8||1078.6|0
1631286800000|2021-09-10 15:13:20||1079||1079||1079||1078.8|0
1631286820000|2021-09-10 15:13:40|1079|1078.8|1079|1078.8|1079|1078.8|1079|1078.6|0
1631286830000|2021-09-10 15:13:50|1079.2|1079|1079.2|1078.8|1079.2|1079|1079.2|1078.8|0
1631286840000|2021-09-10 15:14:00|1079|1079|1079.2|1078.8|1079.2|1079|1079|1078.8|0
1631286850000|2021-09-10 15:14:10|1079||1079||1079.2||1079||0
1631286860000|2021-09-10 15:14:20|1079.2|1079|1079.4|1079|1079.4|1079.2|1079.2|1078.8|0
1631286870000|2021-09-10 15:14:30|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079|0
1631286880000|2021-09-10 15:14:40|1079.4|1079.4|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|0
1631286890000|2021-09-10 15:14:50|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1631286900000|2021-09-10 15:15:00|1079.6|1079|1079.6|1079|1079.8|1079|1079.6|1079|813
1631286910000|2021-09-10 15:15:10|1079.4|1078.8|1080|1079.4|1080|1079.4|1079.4|1078.8|2238
1631286920000|2021-09-10 15:15:20|1079.8|1079.2|1080.2|1079.8|1080.2|1079.8|1079.8|1079.2|559
1631286930000|2021-09-10 15:15:30|1080.4|1079.6|1080.2|1079.8|1080.4|1079.8|1080.2|1079.6|0
1631286940000|2021-09-10 15:15:40|1080.4|1079.6|1080.2|1079.6|1080.4|1079.8|1080.2|1079.4|0
1631286960000|2021-09-10 15:16:00|1080|1079.4|1080|1079.4|1080|1079.4|1079.8|1079|2619
1631286970000|2021-09-10 15:16:10|1079.8|1079.2|1079.8|1079.2|1080|1079.2|1079.8|1079.2|0
1631286980000|2021-09-10 15:16:20|1079.6|1079|1079.8|1079.2|1080|1079.2|1079.6|1079|3601
1631286990000|2021-09-10 15:16:30|1080|1079.4|1079.8|1079.2|1080|1079.4|1079.8|1079.2|0
1631287000000|2021-09-10 15:16:40|1080|1079.4|1080|1079.4|1080|1079.4|1079.8|1079.2|0
1631287010000|2021-09-10 15:16:50||1079.6||1079.4||1079.6||1079.4|267
1631287020000|2021-09-10 15:17:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|500
1631287030000|2021-09-10 15:17:10|1080||1080.2||1080.2||1080||537
1631287040000|2021-09-10 15:17:20|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.6|550
1631287050000|2021-09-10 15:17:30||1080||1080||1080||1080|0
1631287060000|2021-09-10 15:17:40||1079.8||1080||1080||1079.8|0
1631287070000|2021-09-10 15:17:50|1080.6|1079.8|1080.6|1080|1080.6|1080|1080.6|1079.8|421
1631287080000|2021-09-10 15:18:00|1080.4||1080.6||1080.6||1080.4||0
1631287090000|2021-09-10 15:18:10|||||||||480
1631287110000|2021-09-10 15:18:30|1080.4|1079.8|1080.4|1079.6|1080.4|1079.8|1080.4|1079.6|3089
1631287120000|2021-09-10 15:18:40|1080.2|1079.8|1080.2|1079.6|1080.2|1079.8|1080.2|1079.6|156
1631287130000|2021-09-10 15:18:50|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|71
1631287140000|2021-09-10 15:19:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1631287160000|2021-09-10 15:19:20|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.2|2193
1631287170000|2021-09-10 15:19:30|1079.8||1080||1080||1079.8||0
1631287210000|2021-09-10 15:20:10|1079.8|1079.2|1079.4|1078.8|1079.8|1079.4|1079.4|1078.8|1201
1631287220000|2021-09-10 15:20:20|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|3078
1631287230000|2021-09-10 15:20:30|1079.6|1078.6|1079.6|1079.2|1079.6|1079.2|1079.6|1078.6|110
1631287240000|2021-09-10 15:20:40|1079.4|1079|1079.6|1078.8|1079.6|1079.2|1079.4|1078.8|0
1631287250000|2021-09-10 15:20:50|1079.4|1078.6|1079.2|1078.8|1079.6|1078.8|1079.2|1078.6|0
1631287260000|2021-09-10 15:21:00|||||||||261
1631287270000|2021-09-10 15:21:10|1079|1078.6|1079.2|1078.4|1079.2|1078.6|1079|1078.4|33
1631287280000|2021-09-10 15:21:20|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|1747
1631287290000|2021-09-10 15:21:30||1078.4||1078.4||1078.4||1078.4|0
1631287320000|2021-09-10 15:22:00|1078.8||1078.8||1078.8||1078.8||0
1631287330000|2021-09-10 15:22:10|1079|1078.2|1079|1078.4|1079|1078.4|1078.8|1078.2|207
1631287340000|2021-09-10 15:22:20||1078.6||1078.4||1078.6||1078.4|341
1631287350000|2021-09-10 15:22:30|1078.8|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|2197
1631287360000|2021-09-10 15:22:40|1078.8||1078.8||1078.8||1078.8||0
1631287370000|2021-09-10 15:22:50|1078.6|1078|1078.8|1078.2|1078.8|1078.2|1078.6|1078|0
1631287380000|2021-09-10 15:23:00||1078.4||1078.4||1078.4||1078.4|0
1631287390000|2021-09-10 15:23:10||1078.2||1078.2||1078.2||1078.2|203
1631287400000|2021-09-10 15:23:20|1079|1078.4|1079|1078.4|1079|1078.4|1078.8|1078.4|195
1631287410000|2021-09-10 15:23:30|1078.8||1078.8||1078.8||1078.8||0
1631287420000|2021-09-10 15:23:40|1079|1078.6|1079.2|1078.6|1079.2|1078.6|1079|1078.6|0
1631287430000|2021-09-10 15:23:50|1079|1078.8|1079.2|1078.8|1079.4|1078.8|1079|1078.8|516
1631287440000|2021-09-10 15:24:00|1079.4|1078.6|1079.4|1078.8|1079.4|1078.8|1079.4|1078.6|0
1631287450000|2021-09-10 15:24:10|1079.2||1079.2||1079.2||1079.2||0
1631287470000|2021-09-10 15:24:30|||||||||278
1631287480000|2021-09-10 15:24:40|1079.4||1079.4||1079.4||1079.4||0
1631287490000|2021-09-10 15:24:50||1079||1079||1079||1079|149
1631287500000|2021-09-10 15:25:00|1079.6||1079.4||1079.6||1079.4||0
1631287510000|2021-09-10 15:25:10|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079|312
1631287520000|2021-09-10 15:25:20|1079.6|1079.4|1080.2|1079.6|1080.2|1079.6|1079.6|1079.4|713
1631287530000|2021-09-10 15:25:30|1079.8|1079.4|1080|1079.4|1080|1079.4|1079.8|1079.4|0
1631287540000|2021-09-10 15:25:40|1079.8|1079.2|1080|1079.4|1080|1079.4|1079.8|1079.2|2979
1631287550000|2021-09-10 15:25:50|1079.8||1079.8||1079.8||1079.8||40
1631287560000|2021-09-10 15:26:00|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1631287570000|2021-09-10 15:26:10|1079.6||1079.8||1079.8||1079.6||0
1631287580000|2021-09-10 15:26:20|1079.4|1079|1079.6|1079|1079.8|1079.2|1079.4|1078.8|2057
1631287590000|2021-09-10 15:26:30|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.2|1078.8|1230
1631287600000|2021-09-10 15:26:40|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|632
1631287610000|2021-09-10 15:26:50|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.4|1078.8|228
1631287620000|2021-09-10 15:27:00|||||||||316
1631287630000|2021-09-10 15:27:10|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|812
1631287640000|2021-09-10 15:27:20|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|1956
1631287650000|2021-09-10 15:27:30|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|0
1631287660000|2021-09-10 15:27:40|1080.2||1080||1080.2||1080||0
1631287670000|2021-09-10 15:27:50|1079.8|1079.4|1079.8|1079.2|1080|1079.4|1079.8|1079.2|223
1631287680000|2021-09-10 15:28:00|1079.6|1079|1079.8|1079.4|1079.8|1079.4|1079.6|1079|0
1631287690000|2021-09-10 15:28:10|1080|1079.2|1080|1079.4|1080|1079.4|1080|1079.2|765
1631287720000|2021-09-10 15:28:40|1079.8|1079.6|1079.8|1079.2|1079.8|1079.6|1079.8|1079.2|241
1631287730000|2021-09-10 15:28:50|1079.4|1079.4|1079.4|1078.8|1079.4|1079.4|1079.4|1078.8|79
1631287740000|2021-09-10 15:29:00|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1631287750000|2021-09-10 15:29:10|1079.4|1079.2|1079.8|1079.2|1079.8|1079.2|1079.4|1079.2|30
1631287760000|2021-09-10 15:29:20|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|304
1631287770000|2021-09-10 15:29:30|1079.8|1079.6|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|0
1631287780000|2021-09-10 15:29:40|1080|1079.6|1080|1079.4|1080.2|1079.6|1080|1079.4|725
1631287790000|2021-09-10 15:29:50|1080.2|1079.6|1079.8|1079.4|1080.2|1079.6|1079.8|1079.4|1344
1631516420000|2021-09-13 07:00:20|1089.8|1088.4|1091.6|1090.8|1092|1091.2|1089.6|1088.4|13369
1631516430000|2021-09-13 07:00:30|1091.4|1091|1092.2|1091.6|1093|1092.6|1091.2|1090.6|22415
1631516440000|2021-09-13 07:00:40|1092|1091.2|1092.2|1091.4|1092.2|1091.6|1091.2|1090.4|3271
1631516450000|2021-09-13 07:00:50|1092|1091.2|1092.8|1091.8|1092.8|1092|1091.8|1091.2|4958
1631516460000|2021-09-13 07:01:00|1092.6|1092|1091.8|1091.2|1092.6|1092.2|1091.8|1091.2|4256
1631516470000|2021-09-13 07:01:10|1092|1091.4|1093.6|1092.6|1093.8|1093.2|1092|1091.4|5109
1631516480000|2021-09-13 07:01:20|1093.8|1092.8|1095.4|1094.6|1095.8|1095|1093.4|1092.6|8731
1631516490000|2021-09-13 07:01:30|1095.2|1094.4|1094.4|1094|1095.2|1094.4|1094.4|1093.8|16
1631516500000|2021-09-13 07:01:40|1094.8|1094.2|1094.8|1094|1095.6|1094.8|1094.4|1093.8|5630
1631516510000|2021-09-13 07:01:50|1095|1094.2|1095|1094|1095|1094.2|1094.8|1094|0
1631516520000|2021-09-13 07:02:00|1094.8|1093.8|1094.6|1093.8|1095|1094.2|1094.2|1093.4|1087
1631516530000|2021-09-13 07:02:10|1093.6|1094|1094.6|1094.2|1095|1094.2|1093.6|1092.6|4703
1631516540000|2021-09-13 07:02:20|1095|1094.4|1095|1094.4|1095.2|1094.4|1095|1094.4|243
1631516550000|2021-09-13 07:02:30|1095.2|1094|1095|1094|1095.4|1094.6|1094.6|1093.8|22185
1631516560000|2021-09-13 07:02:40|1095.2|1094.2|1094.8|1093.8|1095.2|1094.4|1094.2|1093.2|5313
1631516570000|2021-09-13 07:02:50|1094.6|1093.6|1093.2|1092.4|1094.6|1093.8|1093.2|1092.4|269
1631516580000|2021-09-13 07:03:00|1093.4|1092.6|1093.4|1092.8|1093.4|1093.2|1093.4|1092.6|500
1631516590000|2021-09-13 07:03:10|1093.2|1092.4|1092.4|1091.2|1093.2|1092.4|1091.8|1091.2|1009
1631516600000|2021-09-13 07:03:20|1092.2|1091|1091|1090.2|1092.2|1091|1090.8|1090|5000
1631516610000|2021-09-13 07:03:30|1091.4|1090.4|1092.4|1091.2|1093.6|1092.4|1091.4|1090.4|3396
1631516620000|2021-09-13 07:03:40|1092.6|1091.4|1094.4|1093.4|1094.4|1093.4|1092.6|1091.4|9089
1631516630000|2021-09-13 07:03:50|1094|1093.2|1093.4|1093|1094|1093.2|1093|1092.4|3139
1631516640000|2021-09-13 07:04:00|1093.6|1093.2|1093.8|1093.2|1094|1093.2|1093.6|1093.2|0
1631516650000|2021-09-13 07:04:10|1094|1093.4|1093.6|1092.6|1094.2|1093.4|1093.6|1092.6|2104
1631516660000|2021-09-13 07:04:20|1093.4|1092.4|1092.2|1091.2|1093.4|1092.4|1092.2|1091.2|1012
1631516670000|2021-09-13 07:04:30|1092|1090.8|1094.2|1093.4|1094.4|1093.4|1091.4|1090.6|5084
1631516680000|2021-09-13 07:04:40|1094|1093.2|1093.8|1093|1094|1093.2|1093.2|1092.4|853
1631516690000|2021-09-13 07:04:50|1093.6|1093.2|1095|1094|1095|1094|1093.6|1093.2|0
1631516700000|2021-09-13 07:05:00|1094.8|1093.4|1094.8|1093.8|1094.8|1094|1093.8|1093.4|16862
1631516710000|2021-09-13 07:05:10|1094|1094|1095.6|1095|1095.6|1095|1094|1093.8|17757
1631516720000|2021-09-13 07:05:20|1095.8|1095.2|1095.6|1094.8|1096.2|1095.4|1095.6|1094.8|3549
1631516730000|2021-09-13 07:05:30|1095.8|1095|1095.6|1095|1095.8|1095.2|1094.8|1094.2|2564
1631516740000|2021-09-13 07:05:40|1095.8|1094.8|1095|1094.4|1095.8|1095|1094.8|1094.4|5500
1631516750000|2021-09-13 07:05:50|1095.2|1094.6|1095.4|1094.6|1095.4|1094.6|1094.6|1094.2|1582
1631516760000|2021-09-13 07:06:00|1095.6|1094.8|1096|1095.4|1096|1095.6|1095.6|1094.8|1764
1631516770000|2021-09-13 07:06:10|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.4|1095|0
1631516780000|2021-09-13 07:06:20|1095.8|1095.2|1095.4|1095|1096|1095.6|1095.4|1095|1414
1631516790000|2021-09-13 07:06:30|1095.6|1095.2|1095.4|1094.8|1095.8|1095.2|1095.2|1094.6|4085
1631516800000|2021-09-13 07:06:40|1095.6|1095|1095.6|1095|1095.6|1095.2|1095.6|1095|0
1631516810000|2021-09-13 07:06:50|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1631516820000|2021-09-13 07:07:00|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1631516830000|2021-09-13 07:07:10|1095.8|1095.4|1097.4|1096.8|1097.4|1097.2|1095.6|1095.2|12469
1631516840000|2021-09-13 07:07:20|1097.2|1097|1097.8|1097|1097.8|1097.2|1097.2|1096.6|4544
1631516850000|2021-09-13 07:07:30|1097.6|1097.2|1097.8|1097|1097.8|1097.2|1097.4|1096.8|0
1631516860000|2021-09-13 07:07:40|1097.6|1097.2|1097.4|1096.6|1097.6|1097.2|1096.6|1096.2|2252
1631516870000|2021-09-13 07:07:50|1097.2|1096.8|1097|1096.2|1097.8|1097|1097|1096.2|222
1631516880000|2021-09-13 07:08:00|1096.8|1096|1095.8|1095.2|1097|1096|1095.8|1095|0
1631516890000|2021-09-13 07:08:10|1096|1095.4|1096.6|1096|1096.6|1096.2|1096|1095.4|3072
1631516900000|2021-09-13 07:08:20|1096.4|1096.2|1097|1096.6|1097.2|1096.6|1096.4|1096.2|2137
1631516910000|2021-09-13 07:08:30|1097.2|1096.8|1097.8|1097.2|1098|1097.4|1097.2|1096.4|4550
1631516920000|2021-09-13 07:08:40|1097.6|1097|1096.2|1095.8|1097.8|1097.2|1096.2|1095.8|9369
1631516930000|2021-09-13 07:08:50|1096|1095.6|1096|1095.4|1096|1095.6|1096|1095.2|0
1631516940000|2021-09-13 07:09:00|1096.2|1095.6|1095.8|1095.4|1096.4|1095.6|1095.8|1095.4|0
1631516950000|2021-09-13 07:09:10|1096.4|1095.6|1097|1096.2|1097|1096.2|1096.4|1095.6|0
1631516960000|2021-09-13 07:09:20|1097.2|1096.4|1098.6|1098.2|1098.6|1098.2|1097.2|1096.4|14766
1631516970000|2021-09-13 07:09:30|1098.8|1098.4|1099|1098.4|1099.6|1099|1098.6|1098.2|15253
1631516980000|2021-09-13 07:09:40|1098.8|1098.6|1099.2|1099|1099.4|1099|1098.8|1098.4|3279
1631516990000|2021-09-13 07:09:50|1099.4|1098.8|1099.4|1099|1099.8|1099.2|1099.2|1098.6|11215
1631517000000|2021-09-13 07:10:00|1099.6|1099.2|1100.6|1099.8|1100.8|1100.2|1099.6|1099.2|26212
1631517010000|2021-09-13 07:10:10|1100.8|1100|1100.6|1099.8|1100.8|1100.4|1100.2|1099.8|12833
1631517020000|2021-09-13 07:10:20|1100.8|1100|1099.6|1099.2|1100.8|1100.4|1099.4|1098.8|7654
1631517030000|2021-09-13 07:10:30|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.4|1098.8|0
1631517040000|2021-09-13 07:10:40|1099.6|1099.2|1098.4|1097.8|1099.6|1099.2|1098.4|1097.8|4575
1631517050000|2021-09-13 07:10:50|1098.6|1098|1099.2|1098.8|1099.8|1099.2|1098.6|1098|7408
1631517060000|2021-09-13 07:11:00|1099.4|1099|1099|1098.6|1099.4|1099.2|1099|1098.6|4394
1631517070000|2021-09-13 07:11:10|1099.2|1098.8|1099.4|1099|1099.4|1099.2|1099.2|1098.6|843
1631517080000|2021-09-13 07:11:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|952
1631517090000|2021-09-13 07:11:30|1099.8|1099.4|1100.4|1099.8|1100.4|1100|1099.8|1099.4|1788
1631517100000|2021-09-13 07:11:40|1100.2|1099.6|1100|1099.4|1100.4|1100|1099.8|1099.4|3422
1631517110000|2021-09-13 07:11:50|1099.8|1099.2|1100.4|1099.8|1100.4|1099.8|1099.4|1099.2|512
1631517120000|2021-09-13 07:12:00|1100.2|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.6|3248
1631517130000|2021-09-13 07:12:10|1100.2|1099.6|1099.8|1099.2|1100.2|1099.6|1099.8|1099.2|500
1631517140000|2021-09-13 07:12:20|1100|1099.4|1100|1099.4|1100|1099.6|1099.6|1099.2|1548
1631517150000|2021-09-13 07:12:30|1099.8|1099.2|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|1593
1631517160000|2021-09-13 07:12:40|1100|1099.4|1101.4|1101.2|1101.8|1101.2|1100|1099.4|16822
1631517170000|2021-09-13 07:12:50|1101.6|1101.4|1101.4|1101|1102.4|1102|1101.2|1100.6|7977
1631517180000|2021-09-13 07:13:00|1101.8|1101.2|1101|1100.6|1102|1101.2|1100.8|1100.4|4226
1631517190000|2021-09-13 07:13:10|1101.2|1100.8|1100.8|1100.4|1101.4|1100.8|1100.8|1100.4|2853
1631517200000|2021-09-13 07:13:20|1100.6|1100.2|1101|1100.2|1101|1100.2|1100.4|1099.6|232
1631517210000|2021-09-13 07:13:30|1101.2|1100.4|1101.4|1100.8|1101.4|1101|1101|1100.4|0
1631517220000|2021-09-13 07:13:40|1101.2|1100.6|1100.8|1100.2|1101.2|1100.6|1100.6|1100.2|1204
1631517230000|2021-09-13 07:13:50|1100.6|1100.4|1100.6|1100.2|1100.6|1100.6|1100.6|1100.2|1188
1631517240000|2021-09-13 07:14:00|1100.8|1100.4|1101.2|1100.8|1101.4|1101.2|1100.6|1100.2|24044
1631517250000|2021-09-13 07:14:10|1101|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|0
1631517260000|2021-09-13 07:14:20|1101|1100.6|1100.8|1100.4|1101.2|1100.6|1100.6|1100|1477
1631517270000|2021-09-13 07:14:30|1101|1100.6|1100.8|1100.2|1101.4|1100.6|1100.8|1100.2|2319
1631517280000|2021-09-13 07:14:40|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100|1099.8|16171
1631517290000|2021-09-13 07:14:50|1101|1100.4|1100.4|1100|1101.2|1100.6|1100.4|1100|1500
1631517300000|2021-09-13 07:15:00|1100.8|1100.2|1101|1100.4|1101|1100.4|1100.8|1100.2|344
1631517310000|2021-09-13 07:15:10|1101.2|1100.6|1101.2|1100.8|1101.8|1101.2|1101.2|1100.6|17816
1631517320000|2021-09-13 07:15:20|1101.4|1101|1103|1102.8|1103.6|1103|1101.4|1101|38210
1631517330000|2021-09-13 07:15:30|1102.8|1102.6|1101.4|1101.2|1102.8|1102.6|1101.4|1101.2|9087
1631517340000|2021-09-13 07:15:40|1101.6|1101|1101.4|1100.8|1101.8|1101|1101|1100.8|4018
1631517350000|2021-09-13 07:15:50|1101.2|1100.6|1100.4|1100|1101.2|1100.6|1099.4|1099.2|6380
1631517360000|2021-09-13 07:16:00|1100.2|1099.8|1100.8|1100.4|1100.8|1100.6|1100.2|1099.8|2402
1631517370000|2021-09-13 07:16:10|1101|1100.6|1102|1101.6|1102|1101.6|1101|1100.6|4001
1631517380000|2021-09-13 07:16:20|1101.8|1101.4|1101.4|1101|1102|1101.6|1101.2|1100.8|2528
1631517390000|2021-09-13 07:16:30|1101.2|1100.8|1101|1100.6|1101.6|1100.8|1101|1100.6|1699
1631517400000|2021-09-13 07:16:40|1101.2|1100.8|1101.4|1101|1101.4|1101|1101|1100.6|0
1631517410000|2021-09-13 07:16:50|1101.2|1100.8|1101.2|1100.6|1101.4|1101|1101|1100.6|490
1631517420000|2021-09-13 07:17:00|1101|1100.4|1100.4|1099.6|1101|1100.4|1100|1099.4|2898
1631517430000|2021-09-13 07:17:10|1100.2|1099.8|1099.8|1099.2|1100.2|1100|1099.8|1099|0
1631517440000|2021-09-13 07:17:20|1099.6|1099|1099.2|1098.8|1099.6|1099|1098.6|1098|1530
1631517450000|2021-09-13 07:17:30|1099.4|1099|1099.6|1099|1099.8|1099.6|1099.4|1098.8|4936
1631517460000|2021-09-13 07:17:40|1099.8|1099.2|1099.4|1099|1099.8|1099.2|1099.2|1099|0
1631517470000|2021-09-13 07:17:50|1099.2|1098.6|1099|1098.6|1099.4|1098.8|1099|1098.4|743
1631517480000|2021-09-13 07:18:00|1098.8|1098.4|1098.8|1098.6|1099|1098.8|1098.4|1098|11711
1631517490000|2021-09-13 07:18:10|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|127
1631517500000|2021-09-13 07:18:20|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.2|0
1631517510000|2021-09-13 07:18:30|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1631517520000|2021-09-13 07:18:40|1098.6|1098.2|1098|1097.6|1098.6|1098.2|1097.8|1097.4|1920
1631517530000|2021-09-13 07:18:50|1098.2|1097.8|1099|1098.4|1099|1098.4|1098|1097.8|229
1631517540000|2021-09-13 07:19:00|1098.8|1098.2|1098.4|1098|1098.8|1098.4|1098.4|1097.8|515
1631517550000|2021-09-13 07:19:10|1098.6|1097.8|1098|1097.6|1098.6|1097.8|1098|1097.6|527
1631517560000|2021-09-13 07:19:20|1098.2|1097.8|1097.8|1097.6|1098.4|1097.8|1097.8|1097.6|0
1631517570000|2021-09-13 07:19:30|1098|1097.2|1097.6|1097|1098.2|1097.4|1097.6|1097|500
1631517580000|2021-09-13 07:19:40|1097.4|1097.2|1097.2|1096.8|1097.4|1097.2|1097.2|1096.6|0
1631517590000|2021-09-13 07:19:50|1097.4|1097|1097.6|1097|1097.6|1097|1097.2|1097|28
1631517600000|2021-09-13 07:20:00|1097.4|1097.2|1097.8|1097.4|1098|1097.6|1097.2|1097|3912
1631517610000|2021-09-13 07:20:10|1098|1097.2|1098|1097.6|1098|1097.6|1098|1097.2|0
1631517620000|2021-09-13 07:20:20|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.8|1097.4|1597
1631517630000|2021-09-13 07:20:30|1097.8|1097.4|1098.2|1097.8|1098.4|1098|1097.6|1097.4|6173
1631517640000|2021-09-13 07:20:40|1098.4|1098|1098.4|1098.2|1098.8|1098.2|1098|1098|2892
1631517650000|2021-09-13 07:20:50|1098.6|1098.4|1099.2|1098.8|1099.2|1099|1098.6|1098.4|4709
1631517660000|2021-09-13 07:21:00|1099|1098.6|1098.6|1098.2|1099|1098.6|1098.6|1098.2|1969
1631517670000|2021-09-13 07:21:10|1098.8|1098.4|1097.8|1097.6|1099|1098.4|1097.8|1097.2|192
1631517680000|2021-09-13 07:21:20|1097.6|1097.2|1098|1097.6|1098.2|1097.8|1097.6|1097.2|1698
1631517690000|2021-09-13 07:21:30|1098.2|1097.8|1099.6|1099|1099.8|1099.2|1098.2|1097.8|33875
1631517700000|2021-09-13 07:21:40|1099.4|1098.8|1098.8|1098.2|1099.4|1098.8|1098.6|1098.2|1212
1631517710000|2021-09-13 07:21:50|1099|1098.4|1099|1098.4|1099.2|1098.6|1098.8|1098.2|0
1631517720000|2021-09-13 07:22:00|1098.8|1098.6|1099.8|1099.4|1100.8|1100.2|1098.8|1098.4|2278
1631517730000|2021-09-13 07:22:10|1099.6|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1098.8|1484
1631517740000|2021-09-13 07:22:20|1099.6|1098.8|1099.6|1099|1099.6|1099.2|1099.4|1098.8|499
1631517750000|2021-09-13 07:22:30|1099.4|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|0
1631517760000|2021-09-13 07:22:40|1100|1099.6|1100.4|1100|1100.6|1100.2|1100|1099.6|0
1631517770000|2021-09-13 07:22:50|1100.2|1100.2|1100|1099.4|1100.6|1100.2|1099.8|1099.4|941
1631517780000|2021-09-13 07:23:00|1100.2|1099.6|1100.6|1100|1100.6|1100|1100|1099.4|0
1631517790000|2021-09-13 07:23:10|1100.4|1099.8|1100.4|1100|1100.6|1100.2|1100.2|1099.6|81
1631517800000|2021-09-13 07:23:20|1100.2|1099.6|1100.4|1100.2|1100.6|1100.2|1100|1099.6|2280
1631517810000|2021-09-13 07:23:30|1100.6|1100.4|1100.6|1100|1100.8|1100.4|1100.6|1100|254
1631517820000|2021-09-13 07:23:40|1100.4|1099.8|1099.6|1099|1100.4|1100.2|1099.4|1099|570
1631517830000|2021-09-13 07:23:50|1099.8|1099.2|1099.8|1099.4|1100|1099.4|1099.6|1099.2|0
1631517840000|2021-09-13 07:24:00|1100|1099.2|1100|1099.6|1100.2|1099.6|1100|1099.2|0
1631517850000|2021-09-13 07:24:10|1099.8|1099.4|1100.2|1099.6|1100.2|1099.6|1099.8|1099.4|0
1631517860000|2021-09-13 07:24:20|1100|1099.4|1099.8|1099.4|1100|1099.6|1099.4|1098.8|609
1631517870000|2021-09-13 07:24:30|1099.6|1099.2|1098.8|1098.2|1099.8|1099.2|1098.6|1098.2|372
1631517880000|2021-09-13 07:24:40|1099|1098.4|1098.6|1098|1099|1098.4|1098.4|1097.8|16
1631517890000|2021-09-13 07:24:50|1098.8|1098.2|1098.2|1098|1098.8|1098.2|1098.2|1097.8|0
1631517900000|2021-09-13 07:25:00|1098.4|1098.2|1098.8|1098.2|1098.8|1098.4|1098.4|1098|296
1631517910000|2021-09-13 07:25:10|1098.6|1098|1098.2|1097.6|1098.6|1098|1098|1097.6|406
1631517920000|2021-09-13 07:25:20|1098|1097.4|1098.4|1098|1098.6|1098|1097.8|1097.4|8983
1631517930000|2021-09-13 07:25:30|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.4|1098.2|0
1631517940000|2021-09-13 07:25:40|1098.6|1098|1098.4|1098|1098.8|1098|1098.2|1097.8|1521
1631517950000|2021-09-13 07:25:50|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|500
1631517960000|2021-09-13 07:26:00|1098.6|1098.2|1099.4|1099|1099.4|1099|1098.6|1098|621
1631517970000|2021-09-13 07:26:10|1099.2|1098.8|1099.2|1098.6|1099.4|1098.8|1098.8|1098.4|1325
1631517980000|2021-09-13 07:26:20|1099.4|1098.8|1099.4|1099|1099.6|1099.4|1098.8|1098.6|4444
1631517990000|2021-09-13 07:26:30|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|500
1631518000000|2021-09-13 07:26:40|1099.2|1098.8|1098.8|1098.4|1099.4|1099|1098.8|1098.4|3374
1631518010000|2021-09-13 07:26:50|1098.6|1098.6|1098.6|1098|1098.8|1098.6|1098.6|1098|0
1631518020000|2021-09-13 07:27:00|1098.8|1098.2|1098.8|1098.6|1098.8|1098.6|1098.6|1098.2|0
1631518030000|2021-09-13 07:27:10|1099|1098.8|1098.8|1098.4|1099.4|1098.8|1098.6|1098.4|1459
1631518040000|2021-09-13 07:27:20|1099|1098.6|1099|1098.4|1099|1098.6|1098.6|1098.2|1325
1631518050000|2021-09-13 07:27:30|1098.8|1098.2|1098.8|1098.4|1099|1098.4|1098.4|1097.8|1182
1631518060000|2021-09-13 07:27:40|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098.2|0
1631518070000|2021-09-13 07:27:50|1098.6|1098.6|1098.6|1098.2|1098.8|1098.6|1098.6|1098.2|1500
1631518080000|2021-09-13 07:28:00|1098.8|1098.4|1099.8|1099.4|1100.4|1100|1098.8|1098.2|3494
1631518090000|2021-09-13 07:28:10|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099|344
1631518110000|2021-09-13 07:28:30|1099.6|1099.2|1099.6|1099.2|1099.8|1099.2|1099.4|1099.2|0
1631518120000|2021-09-13 07:28:40|1099.4|1099.4|1099.8|1099.4|1099.8|1099.4|1099.4|1099.4|542
1631518130000|2021-09-13 07:28:50|1100|1099.6|1100|1099.8|1100.4|1100|1100|1099.6|2224
1631518140000|2021-09-13 07:29:00|1100.2|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|24
1631518150000|2021-09-13 07:29:10|1100.2|1099.6|1099.8|1099.4|1100.2|1099.8|1099.6|1099.2|499
1631518160000|2021-09-13 07:29:20|1100|1099.2|1099.4|1099.2|1100|1099.6|1099.4|1099|1841
1631518170000|2021-09-13 07:29:30|1099.2|1099|1099.2|1098.6|1099.6|1099.2|1099|1098.6|2056
1631518180000|2021-09-13 07:29:40|1098.6|1098.4|1099|1098.4|1099|1098.6|1098.6|1098.2|2396
1631518190000|2021-09-13 07:29:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.8|1099.2|1098.6|0
1631518200000|2021-09-13 07:30:00|1099.4|1098.8|1099|1098.6|1099.4|1099.2|1099|1098.6|1701
1631518210000|2021-09-13 07:30:10|1098.8|1098.4|1099.4|1099|1099.4|1099|1098.6|1098.2|1010
1631518220000|2021-09-13 07:30:20|1099.2|1099.2|1099.2|1099|1099.4|1099.2|1099.2|1099|1331
1631518230000|2021-09-13 07:30:30|1099|1098.8|1098.8|1098.4|1099|1098.8|1098.8|1098.4|791
1631518240000|2021-09-13 07:30:40|1099|1098.6|1099|1098.6|1099|1098.8|1098.6|1098.4|1005
1631518250000|2021-09-13 07:30:50|1099.2|1098.8|1098.8|1098.4|1099.4|1099|1098.8|1098.4|1488
1631518260000|2021-09-13 07:31:00|1098.6|1098.2|1098.4|1098|1098.8|1098.2|1098|1097.8|8395
1631518270000|2021-09-13 07:31:10||1098.2||1098||1098.2||1098|0
1631518290000|2021-09-13 07:31:30|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1097.8|1097.4|2785
1631518300000|2021-09-13 07:31:40|1098.4|1098|1098.2|1097.8|1098.4|1098|1098|1097.8|1396
1631518310000|2021-09-13 07:31:50|1098.4|1098|1098|1097.4|1098.4|1098|1097.6|1097.2|523
1631518330000|2021-09-13 07:32:10|1098.2|1097.8|1098|1097.8|1098.2|1098|1098|1097.8|1431
1631518340000|2021-09-13 07:32:20|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|2
1631518350000|2021-09-13 07:32:30|1097.6|1097.2|1097.6|1097.2|1097.8|1097.4|1097.4|1097|377
1631518360000|2021-09-13 07:32:40|1097.4|1097|1096.8|1096.2|1097.6|1097|1096.6|1096.2|655
1631518370000|2021-09-13 07:32:50|1096.6|1096|1096.8|1096.2|1097|1096.6|1096.4|1096|5601
1631518380000|2021-09-13 07:33:00|1097|1096.4|1097|1096.4|1097.2|1096.8|1096.8|1096.4|1039
1631518390000|2021-09-13 07:33:10|1097.2|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|500
1631518400000|2021-09-13 07:33:20|1097.4|1097|1097.8|1097.2|1097.8|1097.6|1097.4|1097|7179
1631518410000|2021-09-13 07:33:30|1097.6|1097.4|1098.4|1098|1098.4|1098|1097.6|1097.4|6819
1631518420000|2021-09-13 07:33:40|1098.2|1097.8|1098.2|1097.8|1098.6|1098.2|1098.2|1097.8|6104
1631518430000|2021-09-13 07:33:50|1098.4|1098|1098|1097.8|1098.4|1098|1098|1097.8|475
1631518440000|2021-09-13 07:34:00|1098.2||1098.4||1098.4||1098||0
1631518450000|2021-09-13 07:34:10|1098.6|1098|1098.6|1098.2|1098.6|1098.4|1098.4|1098|605
1631518460000|2021-09-13 07:34:20|1098.4|1098|1098.6|1098.2|1098.8|1098.4|1098.4|1098|5904
1631518470000|2021-09-13 07:34:30|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631518480000|2021-09-13 07:34:40|1098.6|1098.2|1098.6|1098.2|1098.8|1098.2|1098.4|1098.2|0
1631518490000|2021-09-13 07:34:50|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|0
1631518500000|2021-09-13 07:35:00|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631518510000|2021-09-13 07:35:10|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|1156
1631518520000|2021-09-13 07:35:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1631518530000|2021-09-13 07:35:30|1098.4|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098|3190
1631518540000|2021-09-13 07:35:40|1098.4||1098.6||1098.6||1098.4||0
1631518550000|2021-09-13 07:35:50|1098.4|1098|1098.4|1097.8|1098.6|1098|1098.2|1097.8|478
1631518560000|2021-09-13 07:36:00|1098.2|1097.6|1098.4|1098|1098.6|1098.2|1098|1097.6|3107
1631518570000|2021-09-13 07:36:10|1098.6|1097.8|1098.6|1098|1098.6|1098|1098|1097.8|1295
1631518580000|2021-09-13 07:36:20|1098.4|1098.2|1098.2|1097.8|1098.6|1098.2|1098.2|1097.8|1164
1631518600000|2021-09-13 07:36:40|1098.4||1098.2||1098.4||1098.2||0
1631518610000|2021-09-13 07:36:50|1098|1097.6|1098.4|1097.8|1098.4|1098|1098|1097.4|9
1631518620000|2021-09-13 07:37:00|1098.6|1098|1099|1098.6|1099|1098.6|1098.6|1098|1627
1631518630000|2021-09-13 07:37:10|1098.8|1098.4|1098.6|1098.4|1098.8|1098.6|1098.6|1098.2|1713
1631518640000|2021-09-13 07:37:20|1098.8|1098.2|1098.6|1098.2|1098.8|1098.2|1098.4|1098|73
1631518650000|2021-09-13 07:37:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|1972
1631518660000|2021-09-13 07:37:40|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1631518670000|2021-09-13 07:37:50|1099|1098.6|1100|1099.4|1100|1099.6|1099|1098.6|7195
1631518680000|2021-09-13 07:38:00|1099.8|1099.2|1099.4|1099|1099.8|1099.2|1099.4|1099|3118
1631518690000|2021-09-13 07:38:10|1099.6|1098.8|1099.2|1098.8|1099.6|1099|1099|1098.8|2000
1631518700000|2021-09-13 07:38:20|1099|1098.6|1099.4|1098.8|1099.4|1099|1099|1098.4|785
1631518710000|2021-09-13 07:38:30|1099.2|1099|1099.2|1098.8|1099.2|1099|1099|1098.8|0
1631518720000|2021-09-13 07:38:40|1099.4|1099|1099.6|1099.2|1099.8|1099.2|1099.4|1098.8|0
1631518730000|2021-09-13 07:38:50|1099.4|1099|1099.6|1099.4|1099.6|1099.4|1099.2|1099|982
1631518740000|2021-09-13 07:39:00|1099.8||1099.8||1099.8||1099.6||228
1631518750000|2021-09-13 07:39:10|1099.6|1099.6|1101.2|1100.8|1101.6|1101.2|1099.6|1099.6|45389
1631518760000|2021-09-13 07:39:20|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|2707
1631518770000|2021-09-13 07:39:30|1100.8|1100.2|1101|1100.4|1101|1100.4|1100.8|1100.2|0
1631518780000|2021-09-13 07:39:40|1100.8|1100.2|1101.8|1101.2|1101.8|1101.2|1100.8|1100.2|212
1631518790000|2021-09-13 07:39:50|1101.6|1101|1101.4|1100.6|1101.6|1101|1101.2|1100.2|1534
1631518800000|2021-09-13 07:40:00|1101.2|1100.4|1101|1100.6|1101.2|1100.6|1101|1100.4|0
1631518810000|2021-09-13 07:40:10|1100.8|1100.4|1101.4|1100.8|1101.4|1101|1100.8|1100.4|357
1631518820000|2021-09-13 07:40:20|1101.6|1101|1102.4|1101.8|1102.6|1102.2|1101.4|1100.8|1857
1631518830000|2021-09-13 07:40:30|1102.6|1102|1102.6|1101.8|1102.6|1102|1102.6|1101.8|0
1631518840000|2021-09-13 07:40:40|1102.4|1101.6|1102.2|1101.6|1102.4|1101.8|1102|1101.6|1074
1631518850000|2021-09-13 07:40:50|1102.4|1101.4|1102|1101.6|1102.4|1101.6|1102|1101.4|275
1631518860000|2021-09-13 07:41:00|1102.2|1101.4|1102.4|1101.8|1102.4|1101.8|1102.2|1101.4|0
1631518870000|2021-09-13 07:41:10|1102.2|1101.6|1102.2|1101.6|1102.4|1101.8|1102.2|1101.6|25
1631518880000|2021-09-13 07:41:20||1101.8||1101.6||1101.8||1101.6|0
1631518890000|2021-09-13 07:41:30|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|263
1631518900000|2021-09-13 07:41:40|1102.8|1101.8|1102.6|1102|1102.8|1102|1102.6|1101.8|1732
1631518910000|2021-09-13 07:41:50|1102.4|1101.6|1102.6|1101.8|1102.6|1101.8|1102.2|1101.6|481
1631518930000|2021-09-13 07:42:10|1102.4|1102|1103.2|1102.6|1103.2|1102.6|1102.4|1101.6|665
1631518940000|2021-09-13 07:42:20|1103|1102.4|1103.2|1102.6|1103.2|1102.6|1102.8|1102.4|0
1631518950000|2021-09-13 07:42:30|1103|1102.4|1103.8|1103.2|1103.8|1103.2|1103|1102.4|3385
1631518960000|2021-09-13 07:42:40|1103.4|1102.8|1103.6|1102.8|1103.6|1103|1103.2|1102.6|0
1631518970000|2021-09-13 07:42:50|1103.4|1102.6|1103.2|1102.6|1103.4|1102.6|1103.2|1102.6|0
1631518980000|2021-09-13 07:43:00|1103||1103||1103||1103||0
1631518990000|2021-09-13 07:43:10|1103.2|1102.8|1103.6|1102.8|1103.6|1103|1103.2|1102.6|500
1631519000000|2021-09-13 07:43:20|1103.4|1102.6|1103|1102.6|1103.4|1102.6|1102.8|1102.4|71
1631519010000|2021-09-13 07:43:30|1103.6|1103|1103.8|1103.2|1103.8|1103.2|1103.4|1103|1416
1631519020000|2021-09-13 07:43:40|1103.6|1103.4|1103.8|1103.4|1104|1103.4|1103.6|1103.4|0
1631519030000|2021-09-13 07:43:50|1104|1103.6|1103.8|1103.2|1104|1103.6|1103.4|1102.8|313
1631519040000|2021-09-13 07:44:00|1103.6|1102.8|1103.6|1103.2|1103.8|1103.2|1103.4|1102.8|0
1631519050000|2021-09-13 07:44:10|1103.8|1103.4|1104.2|1103.6|1104.2|1103.6|1103.8|1103.4|271
1631519060000|2021-09-13 07:44:20|1104|1103.4|1104.4|1103.8|1104.4|1103.8|1104|1103.4|500
1631519070000|2021-09-13 07:44:30|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1103.8|1103.2|2092
1631519080000|2021-09-13 07:44:40|1104.2|1103.6|1104|1103.6|1104.2|1103.8|1104|1103.6|14797
1631519090000|2021-09-13 07:44:50|1104.4|1103.8|1104.6|1104|1104.6|1104|1104.2|1103.8|5757
1631519100000|2021-09-13 07:45:00|1104.8|1104.2|1104.8|1104.4|1105|1104.4|1104.8|1104.2|692
1631519110000|2021-09-13 07:45:10|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|500
1631519120000|2021-09-13 07:45:20|1104.8|1104|1104.6|1104|1104.8|1104.2|1104.6|1104|1649
1631519130000|2021-09-13 07:45:30||1104.2||1104||1104.2||1104|0
1631519140000|2021-09-13 07:45:40|1104.8|1104.2|1105.4|1104.8|1105.4|1104.8|1104.8|1104.2|1216
1631519150000|2021-09-13 07:45:50|1105.2|1104.6|1105.6|1105|1105.6|1105|1105.2|1104.6|405
1631519160000|2021-09-13 07:46:00|1105.8|1105.2|1105.6|1105|1105.8|1105.4|1105.6|1105|6004
1631519170000|2021-09-13 07:46:10|1105.8|1105.2|1105.8|1105.2|1106|1105.4|1105.6|1105|1104
1631519180000|2021-09-13 07:46:20|1106.2|1105.4|1106|1105.4|1106.2|1105.4|1106|1105.2|500
1631519190000|2021-09-13 07:46:30|1105.8|1105.2|1105.4|1104.8|1105.8|1105.2|1105.2|1104.6|1118
1631519200000|2021-09-13 07:46:40|1105.2|1104.6|1104.8|1104.2|1105.2|1104.6|1104.8|1104.2|1759
1631519210000|2021-09-13 07:46:50|1105|1104.4|1105|1104.6|1105|1104.6|1104.6|1104|700
1631519220000|2021-09-13 07:47:00|1104.8|1104.4|1104.4|1103.8|1105|1104.4|1104.2|1103.6|9
1631519230000|2021-09-13 07:47:10|1104.2|1103.2|1103.8|1103.2|1104.2|1103.4|1103.8|1103.2|0
1631519240000|2021-09-13 07:47:20|1104.2|1103.4|1104.2|1103.6|1104.2|1103.6|1104.2|1103.4|23
1631519250000|2021-09-13 07:47:30|1104.4|1103.8|1104.8|1104.2|1104.8|1104.2|1104.4|1103.6|11
1631519260000|2021-09-13 07:47:40|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104.2|1103.6|10
1631519270000|2021-09-13 07:47:50|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104.2|1103.6|449
1631519280000|2021-09-13 07:48:00|1104.6|1104|1104.8|1104.2|1104.8|1104.2|1104.6|1104|0
1631519290000|2021-09-13 07:48:10|1104.6|1104|1104.8|1104|1104.8|1104.2|1104.6|1104|11
1631519300000|2021-09-13 07:48:20|1105|1104.2|1104.8|1104.4|1105|1104.4|1104.8|1104.2|0
1631519310000|2021-09-13 07:48:30|1104.6|1104.2|1104|1103.4|1104.8|1104.2|1104|1103.4|580
1631519320000|2021-09-13 07:48:40|1104.2|1103.2|1104.2|1103.4|1104.2|1103.4|1104|1103.2|499
1631519330000|2021-09-13 07:48:50|1104|1103.2|1104.4|1104|1104.6|1104.2|1104|1103.2|892
1631519340000|2021-09-13 07:49:00|1104.6|1104.2|1105|1104.2|1105|1104.2|1104.4|1104|817
1631519350000|2021-09-13 07:49:10|1104.8|1104|1104.8|1104|1104.8|1104|1104.8|1104|0
1631519360000|2021-09-13 07:49:20|1105|1104.2|1105|1104.2|1105|1104.2|1105|1104.2|0
1631519370000|2021-09-13 07:49:30|1105.2|1104.4|1105|1104.4|1105.2|1104.6|1104.8|1104.4|3243
1631519390000|2021-09-13 07:49:50|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1631519400000|2021-09-13 07:50:00|1105|1104.8|1105.2|1104.8|1105.6|1105|1105|1104.6|3214
1631519410000|2021-09-13 07:50:10|1105.4|1105|1105.6|1105|1105.6|1105|1105.4|1104.8|1601
1631519420000|2021-09-13 07:50:20|1106|1105.2|1106.2|1105.6|1106.2|1105.6|1105.8|1105.2|1104
1631519430000|2021-09-13 07:50:30|1106|1105.4|1106.6|1106|1106.6|1106|1106|1105.4|6109
1631519440000|2021-09-13 07:50:40|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106|0
1631519450000|2021-09-13 07:50:50|1106.6|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|628
1631519460000|2021-09-13 07:51:00|1106.4|1106|1106.8|1106|1106.8|1106.2|1106.4|1105.8|4502
1631519470000|2021-09-13 07:51:10|1106.4|1105.6|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|500
1631519480000|2021-09-13 07:51:20|1106.4||1106.4||1106.4||1106.4||0
1631519490000|2021-09-13 07:51:30|1106.2|1105.8|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|2219
1631519500000|2021-09-13 07:51:40|1106.4|1105.8|1106|1105.4|1106.4|1105.8|1105.8|1105.4|0
1631519510000|2021-09-13 07:51:50|1106.2|1105.2|1106.2|1105.6|1106.4|1105.6|1105.8|1105.2|551
1631519520000|2021-09-13 07:52:00|1106.4|1105.8|1106.6|1106|1106.8|1106.2|1106|1105.4|1462
1631519530000|2021-09-13 07:52:10|1106.4|1105.8|1106.6|1106|1106.6|1106|1106.4|1105.8|490
1631519540000|2021-09-13 07:52:20|1106.8|1106.2|1106.8|1106.2|1107|1106.4|1106.6|1106|1347
1631519550000|2021-09-13 07:52:30|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|0
1631519560000|2021-09-13 07:52:40|1107.2|1106.6|1106.8|1106.2|1107.2|1106.6|1106.6|1106.2|35
1631519570000|2021-09-13 07:52:50|1106.6|1106|1106.6|1106|1106.6|1106|1106.6|1106|0
1631519580000|2021-09-13 07:53:00|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|0
1631519590000|2021-09-13 07:53:10|1106.6|1106|1106.4|1105.8|1106.8|1106.2|1106.2|1105.8|40
1631519600000|2021-09-13 07:53:20|1106.6|1106|1106.6|1106|1106.8|1106.4|1106.4|1105.8|932
1631519610000|2021-09-13 07:53:30|1106.8|1106.2|1106.6|1106.2|1106.8|1106.2|1106.2|1105.6|1866
1631519620000|2021-09-13 07:53:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1631519630000|2021-09-13 07:53:50|1106|1105.6|1106.2|1105.6|1106.4|1106|1106|1105.4|907
1631519640000|2021-09-13 07:54:00|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.2|1105.6|0
1631519650000|2021-09-13 07:54:10|1106.6||1106.4||1106.6||1106.4||0
1631519660000|2021-09-13 07:54:20|1106.2|1105.6|1106.2|1105.6|1106.2|1105.8|1106|1105.6|0
1631519670000|2021-09-13 07:54:30||1105.8||1105.8||1105.8||1105.8|0
1631519690000|2021-09-13 07:54:50|1106.2|1106|1106.2|1105.8|1106.4|1106.2|1105.8|1105.6|8936
1631519700000|2021-09-13 07:55:00|1106.4|1106|1106.6|1106.2|1106.8|1106.4|1106.4|1106|1231
1631519710000|2021-09-13 07:55:10|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1631519720000|2021-09-13 07:55:20|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|0
1631519730000|2021-09-13 07:55:30|1106.6|1105.8|1106.2|1105.8|1106.6|1105.8|1106|1105.8|1296
1631519740000|2021-09-13 07:55:40|1106|1105.6|1105.4|1105|1106.2|1105.8|1105.2|1104.8|6912
1631519750000|2021-09-13 07:55:50|1105.2|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1104.8|2352
1631519760000|2021-09-13 07:56:00|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1631519770000|2021-09-13 07:56:10|1105|1104.6|1104.6|1104|1105|1104.6|1104.6|1104|524
1631519780000|2021-09-13 07:56:20|1104.4|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1103.8|3000
1631519790000|2021-09-13 07:56:30|1104.8|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|2059
1631519800000|2021-09-13 07:56:40|1104.6|1104.6|1104.4|1104.2|1104.6|1104.6|1104.4|1104|1150
1631519810000|2021-09-13 07:56:50|1104.6|1104|1103.8|1103.2|1104.6|1104.2|1103.6|1103.2|1020
1631519820000|2021-09-13 07:57:00|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1631519830000|2021-09-13 07:57:10|1103.6|1103.2|1103.8|1103.2|1104.2|1103.8|1103.4|1103.2|3043
1631519840000|2021-09-13 07:57:20|1104|1103.4|1103.8|1103.4|1104|1103.4|1103.8|1103.2|0
1631519850000|2021-09-13 07:57:30|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.6|1103.2|0
1631519860000|2021-09-13 07:57:40|1103.4|1103|1102.8|1102.6|1103.6|1103|1102.8|1102.6|0
1631519870000|2021-09-13 07:57:50|1103|1102.8|1103.2|1102.8|1103.4|1102.8|1103|1102.8|3244
1631519880000|2021-09-13 07:58:00|1103.4|1103|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|1740
1631519890000|2021-09-13 07:58:10|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.6|1102.2|401
1631519900000|2021-09-13 07:58:20|1102.4|1102|1102.2|1101.8|1102.4|1102|1102|1101.6|0
1631519910000|2021-09-13 07:58:30|1102|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|0
1631519920000|2021-09-13 07:58:40|1102.4|1102|1102.2|1101.8|1102.6|1102.2|1102.2|1101.8|227
1631519930000|2021-09-13 07:58:50|1102|1101.6|1102|1101.4|1102.2|1101.8|1101.6|1101.4|7750
1631519940000|2021-09-13 07:59:00|1102.2|1101.6|1102.2|1101.6|1102.4|1102|1102|1101.4|0
1631519950000|2021-09-13 07:59:10|1102|1101.4|1101.2|1101|1102|1101.4|1101|1100.6|9801
1631519960000|2021-09-13 07:59:20|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|509
1631519970000|2021-09-13 07:59:30|1101.6|1101.2|1101.8|1101.6|1102|1101.6|1101.6|1101.2|2680
1631519980000|2021-09-13 07:59:40|1102|1101.4|1102.2|1101.8|1102.4|1101.8|1102|1101.4|320
1631519990000|2021-09-13 07:59:50|1102.4||1102.2||1102.4||1102.2||0
1631520000000|2021-09-13 08:00:00|1102.4|1102|1102.6|1102.2|1103|1102.6|1102.2|1101.8|11
1631520010000|2021-09-13 08:00:10|1102.8|1102.4|1102.6|1102.2|1103|1102.4|1102.6|1102.2|159
1631520020000|2021-09-13 08:00:20|1102.4|1102|1102.2|1101.6|1102.4|1102|1102.2|1101.6|448
1631520030000|2021-09-13 08:00:30|1102.4|1101.4|1102.2|1101.8|1102.4|1101.8|1102.2|1101.4|0
1631520040000|2021-09-13 08:00:40|1102.4|1101.6|1102|1101.4|1102.4|1101.8|1101.8|1101.4|284
1631520050000|2021-09-13 08:00:50|1101.8|1101.8|1101.6|1101|1102|1101.8|1101.6|1101|1602
1631520060000|2021-09-13 08:01:00|1101.8|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101|162
1631520070000|2021-09-13 08:01:10|1101.8|1101.4|1102.2|1101.8|1102.2|1101.8|1101.6|1101.2|187
1631520080000|2021-09-13 08:01:20|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1631520090000|2021-09-13 08:01:30|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|500
1631520100000|2021-09-13 08:01:40||1102.2||1102||1102.2||1102|482
1631520110000|2021-09-13 08:01:50||1102.2||1102||1102.2||1102|378
1631520120000|2021-09-13 08:02:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|1679
1631520130000|2021-09-13 08:02:10|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|396
1631520140000|2021-09-13 08:02:20||1102.4||1102.4||1102.4||1102.4|0
1631520150000|2021-09-13 08:02:30||1102.2||1102.2||1102.4||1102|200
1631520160000|2021-09-13 08:02:40|1102.4|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102|10
1631520170000|2021-09-13 08:02:50|1102.4|1102|1102.6|1102|1102.6|1102.2|1102.4|1102|0
1631520180000|2021-09-13 08:03:00|1102.4|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|264
1631520190000|2021-09-13 08:03:10|1102.4||1102.6||1102.6||1102.4||0
1631520200000|2021-09-13 08:03:20|1102.4|1102|1102.2|1102|1102.4|1102|1102.2|1101.8|2182
1631520210000|2021-09-13 08:03:30|1102|1101.8|1101.8|1101.4|1102|1101.8|1101.8|1101.4|450
1631520220000|2021-09-13 08:03:40|1102|1101.6|1102.2|1102|1102.4|1102|1101.8|1101.6|185
1631520230000|2021-09-13 08:03:50|1102|1101.8|1101.8|1101.4|1102|1101.8|1101.8|1101.4|300
1631520240000|2021-09-13 08:04:00|1102|1101.6|1102.2|1101.6|1102.2|1101.8|1102|1101.4|1092
1631520250000|2021-09-13 08:04:10|1102|1101.8|1102|1101.4|1102|1101.8|1102|1101.4|0
1631520260000|2021-09-13 08:04:20|1101.8|1101.2|1102|1101.4|1102|1101.4|1101.8|1101.2|0
1631520270000|2021-09-13 08:04:30|1101.8||1101.8||1101.8||1101.8||0
1631520280000|2021-09-13 08:04:40|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.4|0
1631520290000|2021-09-13 08:04:50|1101.8||1101.8||1101.8||1101.8||0
1631520300000|2021-09-13 08:05:00|1102||1102||1102||1102||0
1631520310000|2021-09-13 08:05:10|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.8|1454
1631520320000|2021-09-13 08:05:20|1102||1102.2||1102.2||1102||0
1631520330000|2021-09-13 08:05:30|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1631520360000|2021-09-13 08:06:00|1102.2||1102.4||1102.4||1102.2||690
1631520370000|2021-09-13 08:06:10|1102.6|1102.2|1102.6|1102.4|1102.6|1102.4|1102.6|1102|6703
1631520380000|2021-09-13 08:06:20|1102.8|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.2|1802
1631520390000|2021-09-13 08:06:30|1103|1102.6|1102.8|1102.2|1103|1102.6|1102.6|1102.2|1133
1631520400000|2021-09-13 08:06:40||1102.4||1102.4||1102.4||1102.4|0
1631520410000|2021-09-13 08:06:50|1102.6|1102.2|1102.2|1102|1102.6|1102.2|1102.2|1102|200
1631520420000|2021-09-13 08:07:00|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.6|467
1631520430000|2021-09-13 08:07:10|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1631520440000|2021-09-13 08:07:20|1101.8|1101.4|1102|1101.6|1102|1101.8|1101.8|1101.4|188
1631520450000|2021-09-13 08:07:30|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1631520460000|2021-09-13 08:07:40|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.4|1101.2|9
1631520470000|2021-09-13 08:07:50|1101.6||1101.6||1101.6||1101.6||0
1631520490000|2021-09-13 08:08:10|1101.4|1101.4|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|471
1631520500000|2021-09-13 08:08:20|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|586
1631520510000|2021-09-13 08:08:30|1102|1101.6|1102|1101.6|1102|1101.8|1102|1101.6|1363
1631520520000|2021-09-13 08:08:40|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|259
1631520530000|2021-09-13 08:08:50|1101.4|1101|1101|1100.6|1101.6|1101.2|1101|1100.6|633
1631520540000|2021-09-13 08:09:00|1101.2||1101||1101.2||1101||0
1631520550000|2021-09-13 08:09:10||1100.8||1100.6||1100.8||1100.6|0
1631520560000|2021-09-13 08:09:20|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.6|1100.4|231
1631520570000|2021-09-13 08:09:30|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|14
1631520580000|2021-09-13 08:09:40|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1631520590000|2021-09-13 08:09:50|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.2|3000
1631520600000|2021-09-13 08:10:00|1101|1100.2|1100.8|1100.4|1101|1100.4|1100.8|1100.2|0
1631520610000|2021-09-13 08:10:10|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|5
1631520620000|2021-09-13 08:10:20|1100.4|1100.4|1101|1100.6|1101|1100.8|1100.4|1100.4|999
1631520630000|2021-09-13 08:10:30|1101.2|1100.8|1101.4|1101.2|1101.4|1101.2|1101.2|1100.8|1124
1631520640000|2021-09-13 08:10:40|1101.2|1101|1101.2|1101|1101.2|1101|1101.2|1101|592
1631520650000|2021-09-13 08:10:50|1101.4|1100.8|1101.4|1101|1101.4|1101|1101.4|1100.8|1569
1631520660000|2021-09-13 08:11:00|1101.6|1101.2|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|233
1631520670000|2021-09-13 08:11:10||1101.2||1101.4||1101.4||1101.2|0
1631520680000|2021-09-13 08:11:20|1101.6|1101.2|1101|1100.6|1101.6|1101.4|1101|1100.6|296
1631520690000|2021-09-13 08:11:30|1101.2|1100.8|1100.8|1100.4|1101.4|1101|1100.8|1100.4|778
1631520700000|2021-09-13 08:11:40|1101|1100.6|1101.2|1100.6|1101.2|1100.8|1100.8|1100.6|37
1631520710000|2021-09-13 08:11:50|1101|1100.4|1101|1100.4|1101|1100.4|1100.8|1100.4|0
1631520720000|2021-09-13 08:12:00|1100.8|1100.2|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|392
1631520740000|2021-09-13 08:12:20||1100.4||1100.4||1100.4||1100.2|0
1631520750000|2021-09-13 08:12:30|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1100.8|1100.6|66
1631520760000|2021-09-13 08:12:40|1101|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.6|12
1631520770000|2021-09-13 08:12:50|1101|1100.4|1100.4|1100|1101|1100.4|1100.2|1100|1774
1631520800000|2021-09-13 08:13:20|||||||||1291
1631520810000|2021-09-13 08:13:30|1100.2||1100.2||1100.4||1100.2||232
1631520820000|2021-09-13 08:13:40|1100.4|1100.2|1100.6|1100|1100.6|1100.2|1100.4|1100|3340
1631520830000|2021-09-13 08:13:50|1100.4||1100.4||1100.6||1100.4||0
1631520870000|2021-09-13 08:14:30|||||||||500
1631520880000|2021-09-13 08:14:40|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|1297
1631520900000|2021-09-13 08:15:00|1100.4|1100|1101|1100.6|1101.2|1100.6|1100.2|1100|2098
1631520910000|2021-09-13 08:15:10|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|730
1631520920000|2021-09-13 08:15:20|1100.4|1100|1100.6|1100|1100.6|1100.2|1100.2|1099.8|5575
1631520930000|2021-09-13 08:15:30|1100.4|1100.2|1100.2|1099.6|1100.4|1100.2|1100|1099.6|2000
1631520940000|2021-09-13 08:15:40|1100.4|1099.8|1100.2|1099.8|1100.4|1100.2|1100.2|1099.6|2029
1631520950000|2021-09-13 08:15:50|1100|1099.6|1100.2|1099.6|1100.2|1099.6|1100|1099.6|0
1631520960000|2021-09-13 08:16:00|1100.4|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1631520970000|2021-09-13 08:16:10|1100.4|1100|1100.4|1100.2|1100.4|1100.2|1100.4|1100|0
1631520980000|2021-09-13 08:16:20|1100.2|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1100|1448
1631520990000|2021-09-13 08:16:30|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|11
1631521000000|2021-09-13 08:16:40|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.6|1307
1631521010000|2021-09-13 08:16:50|1100|1099.6|1100|1099.8|1100.2|1099.8|1099.8|1099.4|4000
1631521040000|2021-09-13 08:17:20|1100.2||1100.2||1100.2||1100||0
1631521050000|2021-09-13 08:17:30|1100|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|414
1631521060000|2021-09-13 08:17:40|1100.2||1100.2||1100.2||1100.2||0
1631521070000|2021-09-13 08:17:50|1100.4|1100|1100.6|1100.4|1100.6|1100.4|1100.2|1100|89
1631521110000|2021-09-13 08:18:30|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|1100.4|1100|17
1631521120000|2021-09-13 08:18:40|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|0
1631521150000|2021-09-13 08:19:10|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|316
1631521160000|2021-09-13 08:19:20|1100.4||1100.4||1100.4||1100.4||0
1631521170000|2021-09-13 08:19:30|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1631521180000|2021-09-13 08:19:40|1100.8|1100.4|1100.8|1100.6|1101|1100.6|1100.8|1100.2|1900
1631521190000|2021-09-13 08:19:50|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|653
1631521200000|2021-09-13 08:20:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|2
1631521210000|2021-09-13 08:20:10|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1631521220000|2021-09-13 08:20:20|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|1113
1631521230000|2021-09-13 08:20:30|1100||1100||1100||1100||0
1631521240000|2021-09-13 08:20:40|1099.8|1099.6|1099.8|1099.2|1099.8|1099.6|1099.6|1099.2|1022
1631521250000|2021-09-13 08:20:50|1099.6||1099.6||1099.6||1099.4||0
1631521260000|2021-09-13 08:21:00|1099.4|1099.4|1099.6|1099|1099.6|1099.4|1099.4|1099|499
1631521270000|2021-09-13 08:21:10|1099.4|1099.2|1099.8|1099.6|1099.8|1099.6|1099.4|1099.2|500
1631521280000|2021-09-13 08:21:20|1100|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.4|1199
1631521290000|2021-09-13 08:21:30|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|37
1631521300000|2021-09-13 08:21:40|1099.4|1099|1099.4|1098.8|1099.4|1099|1099.2|1098.8|0
1631521310000|2021-09-13 08:21:50|1099.2|1099|1099|1098.8|1099.2|1099|1099|1098.6|50
1631521320000|2021-09-13 08:22:00|1099.2|1098.6|1099.2|1098.6|1099.4|1099|1099|1098.6|3882
1631521330000|2021-09-13 08:22:10|1099|1098.8|1098.8|1098.4|1099|1098.8|1098.8|1098.4|0
1631521340000|2021-09-13 08:22:20|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1631521380000|2021-09-13 08:23:00|||||||||90
1631521390000|2021-09-13 08:23:10|1098.6||1098.8||1098.8||1098.6||0
1631521400000|2021-09-13 08:23:20|1098.6|1098.2|1097.8|1097.4|1098.6|1098.2|1097.6|1097|7399
1631521410000|2021-09-13 08:23:30|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|2780
1631521420000|2021-09-13 08:23:40|1097.6|1097.2|1097.4|1097|1097.8|1097.2|1097.4|1097|169
1631521430000|2021-09-13 08:23:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631521440000|2021-09-13 08:24:00|||||||||1
1631521460000|2021-09-13 08:24:20|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|957
1631521470000|2021-09-13 08:24:30|1098|1097.6|1098|1097.4|1098|1097.6|1097.8|1097.4|0
1631521480000|2021-09-13 08:24:40|1098.2|1097.6|1097.8|1097.6|1098.2|1097.6|1097.8|1097.6|0
1631521490000|2021-09-13 08:24:50|1097.6|1097.4|1097.8|1097.4|1098|1097.6|1097|1096.6|21332
1631521500000|2021-09-13 08:25:00|1097.6|1097.2|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|33
1631521520000|2021-09-13 08:25:20|1098|1097.6|1098.2|1097.8|1098.2|1098|1098|1097.6|2732
1631521530000|2021-09-13 08:25:30|1098.4|1098|1098.2|1097.8|1098.6|1098.2|1098.2|1097.8|1379
1631521540000|2021-09-13 08:25:40|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|150
1631521560000|2021-09-13 08:26:00|1098.4|1098|1098.2|1097.6|1098.4|1098|1098.2|1097.6|500
1631521570000|2021-09-13 08:26:10|1098||1098||1098.2||1098||0
1631521580000|2021-09-13 08:26:20||1097.8||1097.8||1097.8||1097.8|0
1631521600000|2021-09-13 08:26:40|1098.2|1097.4|1097.6|1097.4|1098.4|1097.4|1097.4|1096.8|14479
1631521610000|2021-09-13 08:26:50|1097.4|1097.2|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|100
1631521620000|2021-09-13 08:27:00|1097|1096.6|1097|1096.4|1097|1096.6|1097|1096.4|0
1631521630000|2021-09-13 08:27:10|1096.8|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|620
1631521640000|2021-09-13 08:27:20|1096.6|1096.2|1096.4|1096.2|1096.6|1096.2|1096.4|1096|992
1631521650000|2021-09-13 08:27:30|1096.6|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|3
1631521660000|2021-09-13 08:27:40|1096.6|1096.2|1096.4|1096|1096.8|1096.4|1095.8|1095.4|7378
1631521670000|2021-09-13 08:27:50|1096.6|1096.2|1097|1096.6|1097|1096.8|1096.6|1096.2|3372
1631521680000|2021-09-13 08:28:00|||||||||400
1631521700000|2021-09-13 08:28:20|1096.8|1096.4|1096.2|1096|1096.8|1096.4|1096.2|1096|654
1631521710000|2021-09-13 08:28:30|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.4|1096|597
1631521720000|2021-09-13 08:28:40|1096.6|1096.2|1096.6|1096|1096.6|1096.2|1096.6|1096|0
1631521730000|2021-09-13 08:28:50|1096.4|1096.2|1096.6|1096|1096.6|1096.2|1096.4|1096|0
1631521740000|2021-09-13 08:29:00|1096.4|1095.8|1096|1095.6|1096.4|1095.8|1095.8|1095.4|1852
1631521750000|2021-09-13 08:29:10|1095.8|1095.4|1096|1095.4|1096|1095.4|1095.4|1095|4443
1631521770000|2021-09-13 08:29:30|1096.2|1095.6|1096|1095.4|1096.2|1096|1096|1095.4|0
1631521780000|2021-09-13 08:29:40|1095.8||1095.8||1096||1095.8||0
1631521790000|2021-09-13 08:29:50|1096||1095.8||1096||1095.6||0
1631521800000|2021-09-13 08:30:00|1096||1095.6||1096||1095.6||0
1631521810000|2021-09-13 08:30:10|1095.8||1095.8||1095.8||1095.8||500
1631521820000|2021-09-13 08:30:20|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.4|74
1631521830000|2021-09-13 08:30:30|1095.6||1095.8||1095.8||1095.6||125
1631521840000|2021-09-13 08:30:40||1095.6||1095.4||1095.6||1095.4|0
1631521850000|2021-09-13 08:30:50||1095.6||1095.4||1095.6||1095.4|103
1631521860000|2021-09-13 08:31:00|||||||||300
1631521870000|2021-09-13 08:31:10|1096|1095.6|1095.8|1095.4|1096|1095.8|1095.6|1095.4|1057
1631521880000|2021-09-13 08:31:20|1095.6||1095.8||1095.8||1095.6||0
1631521890000|2021-09-13 08:31:30|1095.6|1095.2|1095.2|1095|1095.6|1095.2|1095.2|1095|5916
1631521900000|2021-09-13 08:31:40|1095.4||1095.2||1095.4||1095.2||0
1631521910000|2021-09-13 08:31:50|1095.4||1095.2||1095.4||1095.2||0
1631521920000|2021-09-13 08:32:00|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|611
1631521940000|2021-09-13 08:32:20|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|808
1631521950000|2021-09-13 08:32:30|1095.2|1094.8|1094.8|1094.6|1095.2|1095|1094.8|1094.6|3549
1631521960000|2021-09-13 08:32:40|1095|1094.4|1094.6|1094.4|1095|1094.4|1094.6|1094.2|147
1631521970000|2021-09-13 08:32:50|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|618
1631521980000|2021-09-13 08:33:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|12
1631522000000|2021-09-13 08:33:20|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|1401
1631522010000|2021-09-13 08:33:30|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|634
1631522020000|2021-09-13 08:33:40||1094.6||1094.4||1094.6||1094.4|0
1631522030000|2021-09-13 08:33:50|1094.6||1094.6||1094.6||1094.6||0
1631522050000|2021-09-13 08:34:10|1094.8|1094.6|1094.6|1094.4|1094.8|1094.6|1094.6|1094.4|89
1631522080000|2021-09-13 08:34:40|1094.8|1094.2|1094.6|1094.2|1094.8|1094.2|1094.4|1093.8|1726
1631522090000|2021-09-13 08:34:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1631522100000|2021-09-13 08:35:00|1094.6|1094.2|1094.2|1093.8|1094.8|1094.2|1094.2|1093.8|751
1631522110000|2021-09-13 08:35:10|1094|1094|1094.2|1093.8|1094.2|1094|1094|1093.8|860
1631522120000|2021-09-13 08:35:20|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1631522130000|2021-09-13 08:35:30|1094|1093.6|1093.6|1093.2|1094|1093.6|1093.6|1093|7368
1631522140000|2021-09-13 08:35:40|1093.8|1093.4|1093.8|1093.4|1094|1093.4|1093.8|1093.4|200
1631522150000|2021-09-13 08:35:50|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|1166
1631522160000|2021-09-13 08:36:00|1094.4|1094|1094.6|1094.2|1094.8|1094.4|1094.4|1094|2468
1631522170000|2021-09-13 08:36:10|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1631522180000|2021-09-13 08:36:20|1094.4|1093.8|1094.4|1094|1094.6|1094|1094|1093.8|47000
1631522190000|2021-09-13 08:36:30|1094.2|1094.2|1093.8|1093.6|1094.2|1094.2|1093.8|1093.2|894
1631522200000|2021-09-13 08:36:40|1094|1093.4|1093.8|1093.6|1094|1093.6|1093.8|1093.4|479
1631522210000|2021-09-13 08:36:50|1093.6|1093.2|1093.8|1093.4|1094|1093.6|1093.6|1093.2|856
1631522220000|2021-09-13 08:37:00|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1631522230000|2021-09-13 08:37:10|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1631522250000|2021-09-13 08:37:30|1093.8||1093.8||1094||1093.8||0
1631522260000|2021-09-13 08:37:40|1094||1093.8||1094||1093.8||3
1631522270000|2021-09-13 08:37:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|694
1631522280000|2021-09-13 08:38:00|1094|1093.6|1094.6|1094.4|1094.6|1094.4|1094|1093.6|2492
1631522290000|2021-09-13 08:38:10||1094.2||1094.4||1094.4||1094.2|617
1631522310000|2021-09-13 08:38:30|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|319
1631522330000|2021-09-13 08:38:50||1094.6||1094.4||1094.6||1094.4|0
1631522340000|2021-09-13 08:39:00|1094.6||1094.8||1094.8||1094.6||0
1631522350000|2021-09-13 08:39:10|1094.6|1094.2|1094.6|1094|1094.6|1094.2|1094.4|1094|1196
1631522360000|2021-09-13 08:39:20|1094.8|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|489
1631522370000|2021-09-13 08:39:30|1094.4|1094.4|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|505
1631522380000|2021-09-13 08:39:40|1094.6|1094.2|1094|1093.6|1094.6|1094.2|1094|1093.6|3205
1631522390000|2021-09-13 08:39:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1631522400000|2021-09-13 08:40:00|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1631522410000|2021-09-13 08:40:10|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|2300
1631522420000|2021-09-13 08:40:20|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094.4|1094|27
1631522430000|2021-09-13 08:40:30|1094.2|1094|1094|1093.6|1094.2|1094|1093.8|1093.4|1467
1631522440000|2021-09-13 08:40:40|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|44
1631522450000|2021-09-13 08:40:50|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.6|448
1631522460000|2021-09-13 08:41:00|1093.8||1094||1094||1093.8||0
1631522470000|2021-09-13 08:41:10|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.2|598
1631522480000|2021-09-13 08:41:20|1093.8||1093.8||1093.8||1093.8||0
1631522490000|2021-09-13 08:41:30|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|321
1631522500000|2021-09-13 08:41:40|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1093|0
1631522510000|2021-09-13 08:41:50|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|500
1631522520000|2021-09-13 08:42:00||1093.2||1093||1093.2||1093|0
1631522530000|2021-09-13 08:42:10|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|649
1631522540000|2021-09-13 08:42:20|1093.8||1093.6||1093.8||1093.6||1726
1631522570000|2021-09-13 08:42:50|1093.4|1093.2|1093.6|1093.4|1093.8|1093.4|1093.2|1093|10146
1631522580000|2021-09-13 08:43:00|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|100
1631522600000|2021-09-13 08:43:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1631522610000|2021-09-13 08:43:30||1093.6||1093.4||1093.6||1093.4|0
1631522620000|2021-09-13 08:43:40|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|1077
1631522630000|2021-09-13 08:43:50|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|0
1631522640000|2021-09-13 08:44:00|1093.8|1093.4|1093.8|1093.6|1094|1093.6|1093.8|1093.4|310
1631522650000|2021-09-13 08:44:10|1094|1093.4|1094|1093.8|1094|1093.8|1094|1093.4|33
1631522660000|2021-09-13 08:44:20|1093.8|1093.6|1094|1093.8|1094|1093.8|1093.8|1093.6|15
1631522670000|2021-09-13 08:44:30|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|3493
1631522680000|2021-09-13 08:44:40|1093.6|1093.2|1093.2|1093|1093.8|1093.4|1093.2|1093|1163
1631522690000|2021-09-13 08:44:50|1093.4||1093.4||1093.4||1093.4||504
1631522700000|2021-09-13 08:45:00|1093.2||1093.4||1093.4||1093.2||0
1631522710000|2021-09-13 08:45:10|1093.2|1093.2|1093.6|1093.2|1093.6|1093.4|1093.2|1093|1391
1631522720000|2021-09-13 08:45:20|1093.2|1093.4|1093.4|1093|1093.4|1093.4|1093.2|1093|40472
1631522730000|2021-09-13 08:45:30|1093.6|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093.2|0
1631522740000|2021-09-13 08:45:40|1093.6||1093.4||1093.6||1093.4||2600
1631522750000|2021-09-13 08:45:50|1093.6|1093|1093.4|1093.2|1093.6|1093.2|1093.4|1093|300
1631522760000|2021-09-13 08:46:00|1093.6||1093.4||1093.6||1093.4||0
1631522770000|2021-09-13 08:46:10|1093.2|1093|1093.4|1093|1093.6|1093.2|1093.2|1093|43994
1631522780000|2021-09-13 08:46:20|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|0
1631522790000|2021-09-13 08:46:30|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|0
1631522800000|2021-09-13 08:46:40|1093.2|1093.2|1093.2|1093|1093.4|1093.2|1093.2|1093|0
1631522810000|2021-09-13 08:46:50|1093.4||1093.4||1093.4||1093.4||0
1631522820000|2021-09-13 08:47:00|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|309
1631522830000|2021-09-13 08:47:10|1093.2||1093.2||1093.2||1093.2||25487
1631522860000|2021-09-13 08:47:40|1093|1092.8|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|6184
1631522880000|2021-09-13 08:48:00|1093|1092.6|1092.8|1092.6|1093|1092.8|1092.8|1092.4|1241
1631522890000|2021-09-13 08:48:10|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|132
1631522900000|2021-09-13 08:48:20|1093|1092.6|1093|1092.8|1093|1092.8|1092.8|1092.6|2169
1631522910000|2021-09-13 08:48:30|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1159
1631522920000|2021-09-13 08:48:40|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.8|0
1631522930000|2021-09-13 08:48:50|1093.2|1093|1093.2|1092.8|1093.2|1093|1093|1092.6|2952
1631522940000|2021-09-13 08:49:00|1093||1093.2||1093.2||1093||0
1631522960000|2021-09-13 08:49:20|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1092.8|4604
1631522970000|2021-09-13 08:49:30|1093.2|1092.8|1093.4|1092.8|1093.4|1093|1093.2|1092.8|0
1631522980000|2021-09-13 08:49:40|1093.6|1093|1093.6|1093.4|1093.6|1093.4|1093.6|1093|1578
1631522990000|2021-09-13 08:49:50||1093.2||1093.4||1093.4||1093.2|1100
1631523000000|2021-09-13 08:50:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|16
1631523010000|2021-09-13 08:50:10|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|384
1631523050000|2021-09-13 08:50:50|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|1272
1631523060000|2021-09-13 08:51:00|||||||||2000
1631523070000|2021-09-13 08:51:10|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.6|15255
1631523080000|2021-09-13 08:51:20|1094|1093.6|1094.4|1094.2|1094.4|1094.2|1094|1093.6|95
1631523100000|2021-09-13 08:51:40||1094||1094||1094.2||1094|0
1631523110000|2021-09-13 08:51:50||1094.2||1094.2||1094.2||1094.2|0
1631523120000|2021-09-13 08:52:00|1094.2|1094|1094|1093.8|1094.4|1094|1094|1093.8|0
1631523130000|2021-09-13 08:52:10|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|4000
1631523140000|2021-09-13 08:52:20|1094.2||1094.2||1094.2||1094.2||0
1631523170000|2021-09-13 08:52:50|1094.4||1094.4||1094.4||1094.4||103
1631523180000|2021-09-13 08:53:00||1094.2||1094.2||1094.2||1094.2|0
1631523190000|2021-09-13 08:53:10|1094.6|1094.4|1095.2|1095|1095.2|1095|1094.6|1094.4|252
1631523200000|2021-09-13 08:53:20|1095.4|1095.2|1095.8|1095.4|1095.8|1095.4|1095.4|1095.2|129
1631523210000|2021-09-13 08:53:30|1095.6|1095.2|1095.4|1095.2|1095.6|1095.4|1095.4|1095|2577
1631523220000|2021-09-13 08:53:40|1095.2|1095|1095.4|1095.2|1095.4|1095.2|1095.2|1095|607
1631523230000|2021-09-13 08:53:50||1095||1095||1095||1095|0
1631523240000|2021-09-13 08:54:00||1095.2||1095||1095.2||1095|0
1631523260000|2021-09-13 08:54:20||1095.2||1095||1095.2||1095|0
1631523280000|2021-09-13 08:54:40||1095.2||1095.2||1095.2||1095|0
1631523290000|2021-09-13 08:54:50|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|0
1631523300000|2021-09-13 08:55:00|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1631523310000|2021-09-13 08:55:10|1095.2|1095.2|1094.8|1094.4|1095.2|1095.2|1094.8|1094.4|298
1631523320000|2021-09-13 08:55:20||1094.6||1094.6||1094.6||1094.6|0
1631523330000|2021-09-13 08:55:30|1094.6|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.2|1667
1631523340000|2021-09-13 08:55:40|1094.8|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|1589
1631523350000|2021-09-13 08:55:50|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|336
1631523360000|2021-09-13 08:56:00|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1631523370000|2021-09-13 08:56:10|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1631523390000|2021-09-13 08:56:30|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|600
1631523410000|2021-09-13 08:56:50|1094.4|1094|1094.2|1093.8|1094.4|1094.2|1094.2|1093.8|3528
1631523420000|2021-09-13 08:57:00|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|91
1631523440000|2021-09-13 08:57:20|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.4|1094|0
1631523450000|2021-09-13 08:57:30|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|2189
1631523460000|2021-09-13 08:57:40|1094.6||1094.8||1094.8||1094.6||0
1631523470000|2021-09-13 08:57:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094|728
1631523480000|2021-09-13 08:58:00|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.8|1094.2|780
1631523490000|2021-09-13 08:58:10|1094.6|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|0
1631523500000|2021-09-13 08:58:20|1094.8||1094.6||1094.8||1094.6||0
1631523510000|2021-09-13 08:58:30|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|476
1631523530000|2021-09-13 08:58:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|466
1631523540000|2021-09-13 08:59:00||1094.6||1094.4||1094.6||1094.4|0
1631523550000|2021-09-13 08:59:10|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.4|493
1631523600000|2021-09-13 09:00:00|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1631523610000|2021-09-13 09:00:10||1094.4||1094.4||1094.4||1094.4|0
1631523620000|2021-09-13 09:00:20|1094.4|1094.2|1094.8|1094.4|1094.8|1094.6|1094.4|1094.2|21957
1631523630000|2021-09-13 09:00:30|1094.6|1094.6|1094.8|1094.6|1095|1094.6|1094.6|1094.4|0
1631523640000|2021-09-13 09:00:40|1095||1095||1095||1095||896
1631523650000|2021-09-13 09:00:50|1094.8|1094.4|1094.8|1094.6|1095|1094.8|1094.6|1094.4|17544
1631523660000|2021-09-13 09:01:00|1094.6|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.2|11285
1631523690000|2021-09-13 09:01:30|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|100
1631523700000|2021-09-13 09:01:40|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|875
1631523720000|2021-09-13 09:02:00||1094.4||1094.4||1094.4||1094.4|0
1631523730000|2021-09-13 09:02:10||1094.2||1094.4||1094.4||1094.2|0
1631523740000|2021-09-13 09:02:20||1094.2||1094.2||1094.2||1094.2|0
1631523750000|2021-09-13 09:02:30||1094.4||1094.4||1094.4||1094.2|0
1631523760000|2021-09-13 09:02:40||1094.2||1094.4||1094.4||1094.2|0
1631523790000|2021-09-13 09:03:10|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.6|541
1631523800000|2021-09-13 09:03:20||1094.8||1094.8||1094.8||1094.8|0
1631523810000|2021-09-13 09:03:30|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1094.8|4448
1631523820000|2021-09-13 09:03:40|1095|1094.8|1095|1094.8|1095|1095|1095|1094.8|0
1631523850000|2021-09-13 09:04:10|1094.8|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|285
1631523860000|2021-09-13 09:04:20|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|81
1631523870000|2021-09-13 09:04:30|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|161
1631523880000|2021-09-13 09:04:40|1095|1095|1095|1094.6|1095.2|1095|1094.8|1094.6|546
1631523900000|2021-09-13 09:05:00|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|466
1631523910000|2021-09-13 09:05:10|1095.2|1094.8|1095|1094.6|1095.2|1095|1095|1094.6|546
1631523920000|2021-09-13 09:05:20|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1631523930000|2021-09-13 09:05:30|1094.8||1095||1095||1094.8||0
1631523940000|2021-09-13 09:05:40|1094.8|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|0
1631523960000|2021-09-13 09:06:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|1362
1631523970000|2021-09-13 09:06:10|1095|1095|1095.2|1094.6|1095.2|1095|1095|1094.6|3
1631523980000|2021-09-13 09:06:20|1095|1094.8|1095|1094.8|1095|1094.8|1095|1094.6|0
1631523990000|2021-09-13 09:06:30|1095.2|1094.6|1095.2|1095|1095.2|1095|1095.2|1094.6|93
1631524000000|2021-09-13 09:06:40||1094.8||1095||1095||1094.8|1254
1631524010000|2021-09-13 09:06:50|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|1634
1631524020000|2021-09-13 09:07:00||1095.2||1095||1095.2||1095|1
1631524040000|2021-09-13 09:07:20|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1631524050000|2021-09-13 09:07:30|1095.2||1095.4||1095.4||1095.2||0
1631524060000|2021-09-13 09:07:40|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|821
1631524070000|2021-09-13 09:07:50|1094.8||1095||1095||1094.8||0
1631524080000|2021-09-13 09:08:00|1094.8|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|1445
1631524090000|2021-09-13 09:08:10|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|615
1631524100000|2021-09-13 09:08:20||1095||1095||1095||1094.8|0
1631524120000|2021-09-13 09:08:40|1095|1094.8|1094.8|1094.6|1095.2|1094.8|1094.8|1094.6|1161
1631524130000|2021-09-13 09:08:50|||||||||29
1631524140000|2021-09-13 09:09:00|||||||||270
1631524170000|2021-09-13 09:09:30||1094.4||1094.4||1094.4||1094.4|1330
1631524180000|2021-09-13 09:09:40|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|782
1631524190000|2021-09-13 09:09:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1631524200000|2021-09-13 09:10:00|1094|1094|1094|1093.8|1094.2|1094|1094|1093.8|0
1631524210000|2021-09-13 09:10:10||1093.6||1093.8||1093.8||1093.6|100
1631524250000|2021-09-13 09:10:50|1093.8|1093.6|1093.8|1093.6|1094|1093.6|1093.6|1093.4|18638
1631524260000|2021-09-13 09:11:00|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|1863
1631524270000|2021-09-13 09:11:10||1093.4||1093.4||1093.4||1093.4|276
1631524280000|2021-09-13 09:11:20|1093.4|1093.2|1093|1092.8|1093.4|1093.2|1093|1092.8|14212
1631524290000|2021-09-13 09:11:30|||||||||50
1631524300000|2021-09-13 09:11:40|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|5710
1631524310000|2021-09-13 09:11:50|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1631524320000|2021-09-13 09:12:00|1092.6||1092.8||1092.8||1092.6||601
1631524330000|2021-09-13 09:12:10|1092.6||1092.8||1092.8||1092.6||0
1631524340000|2021-09-13 09:12:20|1092.6|1092.6|1092.6|1092.4|1092.8|1092.6|1092.6|1092.4|369
1631524390000|2021-09-13 09:13:10|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|1088
1631524400000|2021-09-13 09:13:20|1092.6||1092.8||1092.8||1092.6||0
1631524410000|2021-09-13 09:13:30||1092.6||1092.6||1092.6||1092.4|0
1631524420000|2021-09-13 09:13:40|1093|1092.4|1093|1092.6|1093|1092.6|1093|1092.4|817
1631524430000|2021-09-13 09:13:50|1092.8|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.6|689
1631524440000|2021-09-13 09:14:00||1092.8||1092.8||1092.8||1092.8|0
1631524450000|2021-09-13 09:14:10|1093.2|1093|1093.2|1093|1093.4|1093.2|1093.2|1093|2317
1631524460000|2021-09-13 09:14:20|1093.4|1093.2|1093.2|1093|1093.4|1093.2|1093.2|1092.8|71
1631524470000|2021-09-13 09:14:30|1093.4|1092.8|1093.4|1093|1093.4|1093.2|1093.4|1092.8|0
1631524480000|2021-09-13 09:14:40||1093.2||1093.2||1093.2||1093|0
1631524490000|2021-09-13 09:14:50|1093.6|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|9283
1631524500000|2021-09-13 09:15:00|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|829
1631524530000|2021-09-13 09:15:30|1093.6|1093.4|1093.6|1093.4|1093.8|1093.4|1093.6|1093.4|448
1631524540000|2021-09-13 09:15:40|1093.8||1093.8||1093.8||1093.6||0
1631524550000|2021-09-13 09:15:50||1093.6||1093.6||1093.6||1093.6|0
1631524560000|2021-09-13 09:16:00|1094|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.6|304
1631524580000|2021-09-13 09:16:20||1093.8||1093.8||1093.8||1093.8|0
1631524590000|2021-09-13 09:16:30|1094.2||1094||1094.2||1094||0
1631524600000|2021-09-13 09:16:40||1093.6||1093.6||1093.8||1093.6|0
1631524610000|2021-09-13 09:16:50|1093.8|1093.8|1094|1093.8|1094|1093.8|1093.8|1093.8|336
1631524630000|2021-09-13 09:17:10|1094.2|1094|1094.2|1093.8|1094.2|1094|1094|1093.8|1625
1631524640000|2021-09-13 09:17:20||1094||1093.8||1094||1093.8|190
1631524650000|2021-09-13 09:17:30|1094||1094||1094||1094||0
1631524690000|2021-09-13 09:18:10|1094.2|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1094|405
1631524710000|2021-09-13 09:18:30|1094.6|1094.4|1095|1094.8|1095|1094.8|1094.6|1094.4|2354
1631524720000|2021-09-13 09:18:40|1095.2|1094.6|1095|1094.6|1095.4|1095|1095|1094.6|0
1631524730000|2021-09-13 09:18:50|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.6|456
1631524740000|2021-09-13 09:19:00|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|449
1631524750000|2021-09-13 09:19:10||1094.8||1094.8||1094.8||1094.6|0
1631524760000|2021-09-13 09:19:20|||||||||204
1631524770000|2021-09-13 09:19:30|1094.8|1094.6|1095|1094.6|1095.2|1094.6|1094.8|1094.4|500
1631524780000|2021-09-13 09:19:40|1094.8||1094.8||1095||1094.8||0
1631524790000|2021-09-13 09:19:50|1095|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|758
1631524800000|2021-09-13 09:20:00|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1631524810000|2021-09-13 09:20:10||1094.8||1094.8||1094.8||1094.6|0
1631524820000|2021-09-13 09:20:20|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1094.8|848
1631524830000|2021-09-13 09:20:30|||||||||45
1631524840000|2021-09-13 09:20:40|1095.4|1095.2|1095.8|1095.6|1095.8|1095.6|1095.4|1095|5136
1631524850000|2021-09-13 09:20:50|1096|1095.8|1096|1095.8|1096|1095.8|1096|1095.6|0
1631524860000|2021-09-13 09:21:00|1096.2|1096|1096.2|1095.8|1096.4|1096|1096|1095.8|1015
1631524870000|2021-09-13 09:21:10|1096|1095.6|1095.6|1095.4|1096|1095.6|1095.6|1095.4|1205
1631524880000|2021-09-13 09:21:20|1095.8|1095.6|1095.8|1095.6|1096|1095.6|1095.6|1095.6|0
1631524910000|2021-09-13 09:21:50|||||||||741
1631524920000|2021-09-13 09:22:00|1096|1095.8|1096.2|1096|1096.2|1096|1096|1095.8|1306
1631524930000|2021-09-13 09:22:10||1095.8||1096||1096||1095.8|0
1631524940000|2021-09-13 09:22:20|1096.8|1096.2|1097|1096.6|1097.2|1096.6|1096.4|1096.2|10197
1631524960000|2021-09-13 09:22:40|1096.8|1096.4|1097|1096.4|1097|1096.4|1096.6|1096.2|2078
1631524970000|2021-09-13 09:22:50|1097.2|1096.6|1097|1096.6|1097.2|1096.6|1096.8|1096.4|5723
1631524980000|2021-09-13 09:23:00|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|0
1631524990000|2021-09-13 09:23:10|1097||1097||1097||1097||0
1631525010000|2021-09-13 09:23:30|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|214
1631525020000|2021-09-13 09:23:40|1096.8||1096.8||1096.8||1096.8||0
1631525050000|2021-09-13 09:24:10|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|299
1631525060000|2021-09-13 09:24:20||1096.2||1096.2||1096.2||1096.2|0
1631525070000|2021-09-13 09:24:30||1096||1096.2||1096.2||1096|0
1631525080000|2021-09-13 09:24:40|1096.2|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|592
1631525090000|2021-09-13 09:24:50|1096.2|1096.2|1096.2|1095.8|1096.2|1096.2|1096.2|1095.8|0
1631525100000|2021-09-13 09:25:00|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1095.8|369
1631525110000|2021-09-13 09:25:10||1096.2||1096.2||1096.2||1096|0
1631525120000|2021-09-13 09:25:20||1096||1095.8||1096||1095.8|0
1631525140000|2021-09-13 09:25:40|1096.2|1095.6|1095.6|1095.2|1096.2|1095.6|1095.6|1095.2|0
1631525150000|2021-09-13 09:25:50||1095||1095||1095||1095|0
1631525170000|2021-09-13 09:26:10||1095.2||1095||1095.2||1095|0
1631525180000|2021-09-13 09:26:20||1095.2||1095.2||1095.2||1095.2|0
1631525190000|2021-09-13 09:26:30|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|530
1631525200000|2021-09-13 09:26:40|1095|1094.6|1094.6|1094.4|1095|1094.6|1094.4|1094|17893
1631525230000|2021-09-13 09:27:10|||||||||1000
1631525240000|2021-09-13 09:27:20|1094.8||1094.6||1094.8||1094.6||1590
1631525260000|2021-09-13 09:27:40||1094.2||1094.2||1094.4||1094.2|482
1631525270000|2021-09-13 09:27:50||1094.4||1094.2||1094.4||1094.2|0
1631525280000|2021-09-13 09:28:00||1094.4||1094.4||1094.4||1094.4|0
1631525300000|2021-09-13 09:28:20|||||||||543
1631525310000|2021-09-13 09:28:30|1094.8|1094.6|1095|1094.8|1095|1094.8|1094.8|1094.6|882
1631525320000|2021-09-13 09:28:40|1094.8|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|1433
1631525330000|2021-09-13 09:28:50|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|44
1631525340000|2021-09-13 09:29:00|1094.8||1095||1095||1094.8||0
1631525350000|2021-09-13 09:29:10|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1631525360000|2021-09-13 09:29:20|1094.8|1094.8|1094.8|1094.6|1095|1094.8|1094.6|1094.4|556
1631525370000|2021-09-13 09:29:30|1095||1094.8||1095||1094.8||0
1631525380000|2021-09-13 09:29:40|1095||1095||1095||1095||0
1631525390000|2021-09-13 09:29:50|1094.8|1094.8|1095|1094.8|1095|1094.8|1094.8|1094.8|0
1631525400000|2021-09-13 09:30:00|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1094.8|1760
1631525410000|2021-09-13 09:30:10|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|36
1631525420000|2021-09-13 09:30:20||1094.8||1094.8||1094.8||1094.8|0
1631525430000|2021-09-13 09:30:30|1095.2|1095|1095.2|1094.8|1095.2|1095|1095.2|1094.8|344
1631525440000|2021-09-13 09:30:40|1095||1095||1095.2||1095||0
1631525450000|2021-09-13 09:30:50|1094.8|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|2
1631525460000|2021-09-13 09:31:00|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|640
1631525470000|2021-09-13 09:31:10||1094.4||1094.4||1094.4||1094.4|0
1631525480000|2021-09-13 09:31:20|1094.8|1094.6|1095|1094.4|1095|1094.6|1094.8|1094.4|750
1631525490000|2021-09-13 09:31:30|1094.8||1094.8||1094.8||1094.8||0
1631525510000|2021-09-13 09:31:50|1094.6|1094.2|1094.4|1094|1094.8|1094.4|1094.4|1094|0
1631525520000|2021-09-13 09:32:00|1094.2|1094.2|1094.2|1093.8|1094.2|1094.2|1094.2|1093.8|686
1631525530000|2021-09-13 09:32:10|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1631525540000|2021-09-13 09:32:20||1093.8||1093.8||1093.8||1093.8|0
1631525550000|2021-09-13 09:32:30|1093.8|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1631525560000|2021-09-13 09:32:40|1093.6||1093.6||1093.6||1093.6||0
1631525570000|2021-09-13 09:32:50|1093.4|1093.2|1093.8|1093.6|1093.8|1093.6|1093.4|1093|923
1631525580000|2021-09-13 09:33:00|1094|1093.8|1094.4|1094|1094.6|1094.2|1093.8|1093.6|1057
1631525590000|2021-09-13 09:33:10|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094|0
1631525600000|2021-09-13 09:33:20||1094||1094.2||1094.2||1094|0
1631525610000|2021-09-13 09:33:30|1094.2|1094|1094.2|1094|1094.2|1094|1094|1093.8|937
1631525640000|2021-09-13 09:34:00|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|291
1631525650000|2021-09-13 09:34:10|1094.6|1094.4|1094.4|1094|1094.8|1094.4|1094.2|1094|2357
1631525670000|2021-09-13 09:34:30|1094.2|1093.8|1094.2|1094|1094.2|1094|1094|1093.8|345
1631525680000|2021-09-13 09:34:40|1094.4||1094.4||1094.4||1094.2||0
1631525690000|2021-09-13 09:34:50|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.8|333
1631525700000|2021-09-13 09:35:00|1094.2||1094||1094.2||1094||1044
1631525720000|2021-09-13 09:35:20|1094.2|1094|1094.6|1094.2|1094.6|1094.4|1094.2|1094|1790
1631525730000|2021-09-13 09:35:30|1094.4|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|0
1631525740000|2021-09-13 09:35:40|1094.4||1094.6||1094.6||1094.4||254
1631525750000|2021-09-13 09:35:50|1094.4||1094.6||1094.6||1094.4||0
1631525760000|2021-09-13 09:36:00|1094.4|1094|1094.2|1093.8|1094.6|1094|1094.2|1093.8|1533
1631525770000|2021-09-13 09:36:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|128
1631525780000|2021-09-13 09:36:20|1094.2|1094.2|1094.4|1094.2|1094.6|1094.2|1094.2|1094|44
1631525790000|2021-09-13 09:36:30|1094.2|1094|1094.6|1094|1094.6|1094.2|1094.2|1094|471
1631525800000|2021-09-13 09:36:40|1094.4|1094.2|1094.6|1094.4|1094.6|1094.4|1094.4|1094.2|800
1631525810000|2021-09-13 09:36:50|1094.8|1094.6|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|1655
1631525820000|2021-09-13 09:37:00|1094.4|1094.4|1094.8|1094.4|1094.8|1094.6|1094.4|1094.2|536
1631525830000|2021-09-13 09:37:10||1094.2||1094.4||1094.4||1094.2|0
1631525840000|2021-09-13 09:37:20|1094.6|1094.2|1094.8|1094.6|1094.8|1094.6|1094.6|1094.2|403
1631525870000|2021-09-13 09:37:50|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|1655
1631525880000|2021-09-13 09:38:00|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.6|0
1631525890000|2021-09-13 09:38:10||1094.8||1094.6||1094.8||1094.6|0
1631525900000|2021-09-13 09:38:20||1094.8||1094.6||1094.8||1094.6|0
1631525910000|2021-09-13 09:38:30|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.6|2190
1631525920000|2021-09-13 09:38:40|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|0
1631525930000|2021-09-13 09:38:50|1095||1095||1095||1095||0
1631525950000|2021-09-13 09:39:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|1852
1631525970000|2021-09-13 09:39:30|1094.6|1094.6|1094.8|1094.6|1095|1094.6|1094.6|1094.6|0
1631525980000|2021-09-13 09:39:40|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|0
1631525990000|2021-09-13 09:39:50|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|658
1631526000000|2021-09-13 09:40:00|1094.4|1094|1094.4|1094|1094.6|1094|1094.4|1094|0
1631526010000|2021-09-13 09:40:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|737
1631526020000|2021-09-13 09:40:20|1094.4|1094.4|1094.6|1094.4|1094.6|1094.4|1094.4|1094.4|0
1631526030000|2021-09-13 09:40:30|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|853
1631526040000|2021-09-13 09:40:40|1094.6||1094.6||1094.6||1094.6||0
1631526050000|2021-09-13 09:40:50|1094.4|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094.2|740
1631526080000|2021-09-13 09:41:20|1094.6|1094.4|1094.4|1094.2|1094.6|1094.4|1094.4|1093.8|804
1631526090000|2021-09-13 09:41:30|1094.2|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|707
1631526110000|2021-09-13 09:41:50|1094|1093.6|1094.2|1093.8|1094.2|1094|1094|1093.6|0
1631526130000|2021-09-13 09:42:10||1094||1093.8||1094||1093.8|0
1631526140000|2021-09-13 09:42:20|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1093.8|1351
1631526150000|2021-09-13 09:42:30||1093.8||1094||1094||1093.8|0
1631526160000|2021-09-13 09:42:40|1094.4|1094.2|1094.4|1094.2|1094.4|1094.2|1094.4|1094|27
1631526170000|2021-09-13 09:42:50|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|1094.6|1094.2|188
1631526180000|2021-09-13 09:43:00|||||||||478
1631526200000|2021-09-13 09:43:20|1094.4|1094.2|1094.6|1094.4|1094.6|1094.4|1094.4|1094.2|1276
1631526210000|2021-09-13 09:43:30||1094.2||1094.4||1094.4||1094.2|236
1631526220000|2021-09-13 09:43:40|1094.8|1094.6|1095|1094.6|1095.2|1094.6|1094.8|1094.6|302
1631526230000|2021-09-13 09:43:50|1094.8|1094.8|1095.2|1094.8|1095.2|1094.8|1094.8|1094.8|0
1631526240000|2021-09-13 09:44:00|1095|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|279
1631526250000|2021-09-13 09:44:10|1094.8||1094.8||1095||1094.8||0
1631526260000|2021-09-13 09:44:20|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|115
1631526270000|2021-09-13 09:44:30|1095|1094.6|1095|1094.4|1095|1094.6|1094.8|1094.4|0
1631526280000|2021-09-13 09:44:40|1094.8|1094.6|1094.8|1094.4|1095|1094.8|1094.8|1094.4|0
1631526300000|2021-09-13 09:45:00|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|0
1631526320000|2021-09-13 09:45:20|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|561
1631526330000|2021-09-13 09:45:30|1095||1095.2||1095.2||1095||0
1631526340000|2021-09-13 09:45:40||1095||1094.8||1095||1094.8|0
1631526350000|2021-09-13 09:45:50|1095|1094.6|1094.8|1094.6|1095.2|1094.6|1094.8|1094.6|3342
1631526360000|2021-09-13 09:46:00|1095|1094.8|1094.8|1094.6|1095|1094.8|1094.8|1094.6|38
1631526380000|2021-09-13 09:46:20|1095|1094.8|1095.2|1095|1095.2|1095|1095|1094.6|117
1631526390000|2021-09-13 09:46:30|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|346
1631526400000|2021-09-13 09:46:40|1095||1095.2||1095.2||1095||0
1631526410000|2021-09-13 09:46:50||1095||1094.8||1095||1094.8|0
1631526420000|2021-09-13 09:47:00|1095||1095||1095||1095||0
1631526440000|2021-09-13 09:47:20|1094.8|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|585
1631526450000|2021-09-13 09:47:30||1094.4||1094.4||1094.4||1094.4|500
1631526470000|2021-09-13 09:47:50|1095|1094.6|1095.2|1095|1095.2|1095|1095|1094.4|7656
1631526480000|2021-09-13 09:48:00|1095.4|1094.8|1095.4|1095.2|1095.4|1095.2|1095.4|1094.8|2780
1631526490000|2021-09-13 09:48:10|1095.6|1095|1095.6|1095.4|1095.6|1095.4|1095.4|1095|1200
1631526520000|2021-09-13 09:48:40|1095.8||1095.8||1095.8||1095.8||509
1631526530000|2021-09-13 09:48:50|1095.6|1095.2|1095.2|1094.8|1095.6|1095.4|1095.2|1094.8|3297
1631526540000|2021-09-13 09:49:00|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.4|1094.8|0
1631526550000|2021-09-13 09:49:10|1095.6|1095.2|1095.6|1095.4|1095.8|1095.4|1095.6|1095.2|731
1631526560000|2021-09-13 09:49:20|1095.8||1095.6||1095.8||1095.6||0
1631526570000|2021-09-13 09:49:30|1095.8||1095.8||1095.8||1095.8||0
1631526580000|2021-09-13 09:49:40|1095.6|1095.2|1095.4|1095.2|1095.6|1095.4|1095.4|1095|2357
1631526590000|2021-09-13 09:49:50||1095||1095.2||1095.2||1095|1597
1631526600000|2021-09-13 09:50:00|1095.6|1095.4|1095.6|1095.4|1095.6|1095.4|1095.6|1095.2|3572
1631526610000|2021-09-13 09:50:10||1095.2||1095.2||1095.2||1095.2|445
1631526620000|2021-09-13 09:50:20|1095.8|1095.4|1095.6|1095.4|1095.8|1095.6|1095.6|1095.4|8390
1631526630000|2021-09-13 09:50:30|1095.8||1095.8||1095.8||1095.8||0
1631526640000|2021-09-13 09:50:40|1096|1095.6|1096.2|1095.8|1096.2|1096|1096|1095.6|1486
1631526650000|2021-09-13 09:50:50|1096||1096.2||1096.2||1096||0
1631526660000|2021-09-13 09:51:00||1096||1095.8||1096||1095.8|0
1631526670000|2021-09-13 09:51:10||1096||1095.8||1096||1095.8|200
1631526680000|2021-09-13 09:51:20|1096.4|1096|1096.2|1096|1096.4|1096|1096.2|1096|196
1631526690000|2021-09-13 09:51:30|1096.4|1096.2|1096.2|1096|1096.4|1096.2|1096.2|1096|0
1631526780000|2021-09-13 09:53:00||1095.8||1095.8||1096||1095.8|885
1631526790000|2021-09-13 09:53:10|1096|1095.6|1096|1095.8|1096|1095.8|1095.8|1095.4|5000
1631526800000|2021-09-13 09:53:20|1096.2|1095.6|1096.2|1096|1096.2|1096|1096|1095.6|2462
1631526810000|2021-09-13 09:53:30|1096.4|1096.2|1096.2|1096|1096.4|1096.2|1096.2|1096|4
1631526830000|2021-09-13 09:53:50||1095.8||1095.8||1095.8||1095.8|17
1631526840000|2021-09-13 09:54:00|1096|1095.6|1095.8|1095.6|1096|1095.6|1095.8|1095.6|0
1631526900000|2021-09-13 09:55:00|1096|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|331
1631526910000|2021-09-13 09:55:10|1096||1096||1096||1096||0
1631526920000|2021-09-13 09:55:20|1096.2||1096||1096.2||1096||0
1631526930000|2021-09-13 09:55:30|1096.2|1096|1096.2|1096|1096.2|1096|1096|1095.8|2012
1631526940000|2021-09-13 09:55:40|||||||||200
1631526980000|2021-09-13 09:56:20|1096|1095.8|1096|1095.8|1096|1095.8|1096|1095.8|987
1631526990000|2021-09-13 09:56:30|1096.2|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|0
1631527000000|2021-09-13 09:56:40|1096||1096.2||1096.2||1096||0
1631527010000|2021-09-13 09:56:50|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.4|1095.8|221
1631527040000|2021-09-13 09:57:20|1096.2|1096|1096.2|1095.8|1096.2|1096|1096.2|1095.8|964
1631527050000|2021-09-13 09:57:30|1096||1096.2||1096.2||1096||0
1631527060000|2021-09-13 09:57:40|1096||1096||1096.2||1096||0
1631527070000|2021-09-13 09:57:50|1096.2||1096.2||1096.2||1096.2||0
1631527080000|2021-09-13 09:58:00|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|800
1631527090000|2021-09-13 09:58:10|||||||||284
1631527110000|2021-09-13 09:58:30|1096.4|1096|1096|1095.8|1096.4|1096|1096|1095.6|1458
1631527120000|2021-09-13 09:58:40|1096.2|1096|1096|1095.6|1096.2|1096|1096|1095.6|3
1631527130000|2021-09-13 09:58:50||1095.8||1095.6||1095.8||1095.6|0
1631527140000|2021-09-13 09:59:00|1095.8|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|344
1631527150000|2021-09-13 09:59:10|1095.8|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|33
1631527160000|2021-09-13 09:59:20|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|202
1631527170000|2021-09-13 09:59:30|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1631527180000|2021-09-13 09:59:40|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1096|0
1631527190000|2021-09-13 09:59:50|1096.2|1095.8|1096.4|1095.8|1096.4|1095.8|1096.2|1095.8|0
1631527200000|2021-09-13 10:00:00||1096||1096||1096||1096|0
1631527210000|2021-09-13 10:00:10|1096.2|1095.8|1096.2|1096|1096.2|1096|1096.2|1095.8|0
1631527240000|2021-09-13 10:00:40|1096|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|1240
1631527250000|2021-09-13 10:00:50|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1096.2|1095.6|3
1631527260000|2021-09-13 10:01:00|1096.4||1096.2||1096.4||1096.2||0
1631527270000|2021-09-13 10:01:10|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|2781
1631527280000|2021-09-13 10:01:20|1096.4|1096|1096.2|1096|1096.4|1096.2|1096.2|1096|103
1631527290000|2021-09-13 10:01:30|1096.4||1096.4||1096.4||1096.4||0
1631527300000|2021-09-13 10:01:40||1096.2||1096.2||1096.2||1096|114
1631527310000|2021-09-13 10:01:50||1096||1096||1096.2||1096|1002
1631527320000|2021-09-13 10:02:00|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.4|1096.2|3236
1631527330000|2021-09-13 10:02:10|1096.6||1096.8||1096.8||1096.6||0
1631527340000|2021-09-13 10:02:20|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|2426
1631527360000|2021-09-13 10:02:40|1096.6|1096.6|1097|1096.8|1097|1096.8|1096.6|1096.6|590
1631527370000|2021-09-13 10:02:50||1096.6||1096.6||1096.6||1096.6|16
1631527380000|2021-09-13 10:03:00|1096.8||1096.8||1097||1096.8||0
1631527390000|2021-09-13 10:03:10|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|735
1631527410000|2021-09-13 10:03:30|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|1
1631527420000|2021-09-13 10:03:40|1097.4|1097|1097.4|1097.2|1097.4|1097.2|1097.4|1097|2914
1631527440000|2021-09-13 10:04:00|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|401
1631527450000|2021-09-13 10:04:10|1097.2||1097.2||1097.2||1097.2||0
1631527470000|2021-09-13 10:04:30|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|122
1631527480000|2021-09-13 10:04:40|1097.2|1097.2|1097.4|1097.2|1097.4|1097.2|1097.2|1097|0
1631527490000|2021-09-13 10:04:50||1097||1097||1097.2||1097|0
1631527500000|2021-09-13 10:05:00|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631527510000|2021-09-13 10:05:10|1097.2|1096.8|1097.2|1097|1097.2|1097|1097|1096.8|285
1631527520000|2021-09-13 10:05:20||1096.8||1096.8||1096.8||1096.8|312
1631527550000|2021-09-13 10:05:50||1097||1096.8||1097||1096.8|0
1631527570000|2021-09-13 10:06:10|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|746
1631527580000|2021-09-13 10:06:20|1097||1097.2||1097.2||1097||0
1631527590000|2021-09-13 10:06:30|1097||1097.2||1097.2||1097||0
1631527610000|2021-09-13 10:06:50|1097||1097.2||1097.2||1097||0
1631527620000|2021-09-13 10:07:00|1097||1097||1097.2||1097||0
1631527630000|2021-09-13 10:07:10|1097.2||1097.2||1097.2||1097.2||584
1631527640000|2021-09-13 10:07:20||1097||1097||1097||1096.8|0
1631527650000|2021-09-13 10:07:30|1097.4|1097.2|1097.8|1097.6|1097.8|1097.6|1097.4|1097|2776
1631527660000|2021-09-13 10:07:40|1098||1097.8||1098||1097.8||1177
1631527670000|2021-09-13 10:07:50|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|32
1631527680000|2021-09-13 10:08:00|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|5500
1631527690000|2021-09-13 10:08:10|1098.2|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1097.8|1273
1631527700000|2021-09-13 10:08:20|1098.2|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|333
1631527710000|2021-09-13 10:08:30|1098.2|1097.8|1098.2|1097.8|1098.4|1097.8|1098.2|1097.8|424
1631527720000|2021-09-13 10:08:40|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1631527730000|2021-09-13 10:08:50|1098.2|1098.2|1098|1097.4|1098.4|1098.2|1097.8|1097.4|1767
1631527740000|2021-09-13 10:09:00|1097.8|1097.6|1097.6|1097.2|1098|1097.6|1097.6|1097.2|245
1631527750000|2021-09-13 10:09:10||1097||1097||1097||1097|0
1631527760000|2021-09-13 10:09:20|1097.4|1096.8|1097|1096.8|1097.4|1096.8|1097|1096.6|5655
1631527770000|2021-09-13 10:09:30||1096.6||1096.8||1096.8||1096.6|0
1631527790000|2021-09-13 10:09:50|1097.2|1097|1097.2|1096.8|1097.4|1097|1097|1096.8|2466
1631527800000|2021-09-13 10:10:00|1097||1097||1097||1097||0
1631527810000|2021-09-13 10:10:10|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.6|1096.4|1048
1631527820000|2021-09-13 10:10:20|1096.8|1096.8|1097|1096.8|1097|1096.8|1096.8|1096.8|98
1631527830000|2021-09-13 10:10:30||1096.6||1096.8||1096.8||1096.6|0
1631527850000|2021-09-13 10:10:50|1096.8|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|0
1631527860000|2021-09-13 10:11:00|1097||1096.8||1097||1096.8||300
1631527870000|2021-09-13 10:11:10|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|21
1631527880000|2021-09-13 10:11:20|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|296
1631527890000|2021-09-13 10:11:30|1096.6|1096.6|1097|1096.6|1097|1096.6|1096.6|1096.6|1525
1631527900000|2021-09-13 10:11:40|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|603
1631527910000|2021-09-13 10:11:50|1096.8||1096.8||1096.8||1096.8||0
1631527920000|2021-09-13 10:12:00|1097||1097||1097||1097||0
1631527930000|2021-09-13 10:12:10|1096.8|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|349
1631527940000|2021-09-13 10:12:20|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1229
1631527950000|2021-09-13 10:12:30|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1631527960000|2021-09-13 10:12:40||1097||1096.8||1097||1096.8|644
1631527970000|2021-09-13 10:12:50|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1631527980000|2021-09-13 10:13:00|1097|1096.6|1097.2|1096.6|1097.2|1096.8|1097|1096.6|0
1631527990000|2021-09-13 10:13:10|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|0
1631528000000|2021-09-13 10:13:20|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1631528010000|2021-09-13 10:13:30|1097|1097|1097.2|1097|1097.2|1097|1097|1097|500
1631528020000|2021-09-13 10:13:40|1097.4|1096.8|1097.4|1097|1097.4|1097|1097.4|1096.8|1149
1631528030000|2021-09-13 10:13:50|1097.2||1097.2||1097.2||1097.2||0
1631528040000|2021-09-13 10:14:00|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|300
1631528050000|2021-09-13 10:14:10|1096.8|1096.8|1096.8|1096.4|1097|1096.8|1096.6|1096.2|19
1631528060000|2021-09-13 10:14:20|1096.6||1096.8||1096.8||1096.6||0
1631528070000|2021-09-13 10:14:30|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|1492
1631528080000|2021-09-13 10:14:40|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|0
1631528090000|2021-09-13 10:14:50|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|53
1631528100000|2021-09-13 10:15:00|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1631528120000|2021-09-13 10:15:20|1097.4|1097|1097.4|1097.2|1097.4|1097.2|1097.4|1096.8|687
1631528150000|2021-09-13 10:15:50|1097.6|1097.4|1097.4|1097.2|1097.6|1097.4|1097.4|1097.2|1167
1631528160000|2021-09-13 10:16:00|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|1231
1631528180000|2021-09-13 10:16:20|1097.4||1097.6||1097.6||1097.4||0
1631528200000|2021-09-13 10:16:40|1097.4|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|930
1631528210000|2021-09-13 10:16:50||1097.2||1097.4||1097.4||1097.2|0
1631528220000|2021-09-13 10:17:00|||||||||103
1631528230000|2021-09-13 10:17:10|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|218
1631528240000|2021-09-13 10:17:20|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631528250000|2021-09-13 10:17:30|1097.6|1097.2|1098|1097.8|1098.2|1098|1097.6|1097.2|6776
1631528270000|2021-09-13 10:17:50|1098.2|1098|1098.2|1097.8|1098.2|1098|1098.2|1097.8|13
1631528280000|2021-09-13 10:18:00||1098||1098||1098||1097.8|0
1631528290000|2021-09-13 10:18:10||1097.8||1097.8||1098||1097.8|0
1631528310000|2021-09-13 10:18:30|1098.4|1098|1098.4|1098|1098.4|1098.2|1098.4|1098|1547
1631528320000|2021-09-13 10:18:40|1098.6|1098.2|1098.8|1098.2|1098.8|1098.4|1098.6|1098.2|442
1631528330000|2021-09-13 10:18:50|1098.6||1098.6||1098.6||1098.4||200
1631528340000|2021-09-13 10:19:00|1098.4|1098|1098.2|1097.8|1098.6|1098.2|1098.2|1097.8|640
1631528350000|2021-09-13 10:19:10||1098||1098||1098||1097.8|0
1631528360000|2021-09-13 10:19:20||1097.8||1097.8||1098||1097.8|0
1631528370000|2021-09-13 10:19:30||1098||1098||1098||1098|0
1631528400000|2021-09-13 10:20:00|1098.4|1098.2|1098.4|1097.8|1098.6|1098.2|1098.2|1097.8|1285
1631528410000|2021-09-13 10:20:10|1098.2|1098|1098.6|1098.4|1098.6|1098.4|1098.2|1098|2861
1631528420000|2021-09-13 10:20:20|1098.8|1098|1098.6|1098.2|1098.8|1098.4|1098.4|1097.8|15650
1631528440000|2021-09-13 10:20:40||1098.4||1098.2||1098.4||1098.2|0
1631528450000|2021-09-13 10:20:50|1098.8|1098.6|1098.8|1098.2|1098.8|1098.6|1098.4|1098|12225
1631528460000|2021-09-13 10:21:00|1098.6||1098.6||1098.6||1098.6||0
1631528470000|2021-09-13 10:21:10|1098.8|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.2|1028
1631528480000|2021-09-13 10:21:20|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|55
1631528490000|2021-09-13 10:21:30|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.4|421
1631528550000|2021-09-13 10:22:30|1098.8||1098.8||1099||1098.8||0
1631528560000|2021-09-13 10:22:40|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.6|0
1631528580000|2021-09-13 10:23:00|1099.2|1099|1099.6|1099.4|1099.6|1099.4|1099.2|1099|14217
1631528590000|2021-09-13 10:23:10|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|2702
1631528600000|2021-09-13 10:23:20|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1098.8|7333
1631528610000|2021-09-13 10:23:30|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1631528620000|2021-09-13 10:23:40||1099||1098.8||1099||1098.8|1883
1631528640000|2021-09-13 10:24:00||1099||1098.8||1099||1098.8|0
1631528650000|2021-09-13 10:24:10||1099||1099||1099||1099|0
1631528660000|2021-09-13 10:24:20|1099|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.6|1070
1631528680000|2021-09-13 10:24:40|1099.2|1098.8|1099.2|1099|1099.4|1099|1099.2|1098.8|188
1631528690000|2021-09-13 10:24:50|1099.4||1099.4||1099.4||1099.4||344
1631528700000|2021-09-13 10:25:00|1099.2|1099.2|1099.6|1099.2|1099.6|1099.2|1099.2|1099|698
1631528710000|2021-09-13 10:25:10|1099.4|1099.4|1099.4|1099|1099.4|1099.4|1099.4|1099|395
1631528720000|2021-09-13 10:25:20||1099.2||1099.2||1099.2||1099.2|0
1631528730000|2021-09-13 10:25:30|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|2240
1631528740000|2021-09-13 10:25:40|1099.4||1099.4||1099.4||1099.4||0
1631528750000|2021-09-13 10:25:50|1099.6||1099.6||1099.6||1099.4||0
1631528760000|2021-09-13 10:26:00|1099.4||1099.4||1099.4||1099.4||0
1631528780000|2021-09-13 10:26:20|1099.6|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.2|2206
1631528810000|2021-09-13 10:26:50|1099.4|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|114
1631528830000|2021-09-13 10:27:10|1099.6||1099.6||1099.8||1099.6||1000
1631528840000|2021-09-13 10:27:20|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099|5827
1631528850000|2021-09-13 10:27:30|1099.4||1099.4||1099.6||1099.4||0
1631528860000|2021-09-13 10:27:40|1099.2|1099|1099.2|1098.8|1099.4|1099|1099|1098.6|1104
1631528870000|2021-09-13 10:27:50|1099|1098.6|1099.4|1099|1099.4|1099|1099|1098.6|0
1631528880000|2021-09-13 10:28:00|1099.2|1098.8|1099.2|1099|1099.4|1099|1099.2|1098.8|2419
1631528900000|2021-09-13 10:28:20|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|840
1631528910000|2021-09-13 10:28:30||1099.2||1099||1099.2||1099|0
1631528920000|2021-09-13 10:28:40|1099.2|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|470
1631528950000|2021-09-13 10:29:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|675
1631528970000|2021-09-13 10:29:30||1099.4||1099.2||1099.4||1099.2|0
1631528980000|2021-09-13 10:29:40||1099.4||1099.4||1099.4||1099.4|0
1631529000000|2021-09-13 10:30:00|1099.8||1099.6||1099.8||1099.6||1590
1631529010000|2021-09-13 10:30:10|1099.8|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.4|1755
1631529020000|2021-09-13 10:30:20|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|4200
1631529030000|2021-09-13 10:30:30|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|1135
1631529040000|2021-09-13 10:30:40||1099.8||1099.8||1099.8||1099.8|3360
1631529050000|2021-09-13 10:30:50|1099.8|1099.4|1099.8|1099.6|1100|1099.6|1099.6|1099.4|8032
1631529060000|2021-09-13 10:31:00|1100|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.6|1231
1631529070000|2021-09-13 10:31:10|1099.8||1099.8||1099.8||1099.8||0
1631529080000|2021-09-13 10:31:20|1100||1100||1100||1100||825
1631529090000|2021-09-13 10:31:30|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.6|2353
1631529100000|2021-09-13 10:31:40|1099.8|1099.8|1099.8|1099.6|1099.8|1099.8|1099.8|1099.6|185
1631529110000|2021-09-13 10:31:50|1100|1099.4|1099.8|1099.4|1100|1099.4|1099.8|1099.4|0
1631529120000|2021-09-13 10:32:00|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.6|1000
1631529150000|2021-09-13 10:32:30|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|3000
1631529160000|2021-09-13 10:32:40|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.4|1099|2775
1631529170000|2021-09-13 10:32:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1631529190000|2021-09-13 10:33:10|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.2|5157
1631529200000|2021-09-13 10:33:20|1099.8|1099.8|1100.2|1100|1100.4|1100|1099.8|1099.8|16998
1631529210000|2021-09-13 10:33:30|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|1100.4|1100|91
1631529220000|2021-09-13 10:33:40|1100.6|1100.4|1100.4|1100|1100.6|1100.4|1100.2|1100|17332
1631529230000|2021-09-13 10:33:50|1100|1099.8|1100.2|1099.8|1100.4|1100.2|1100|1099.8|16234
1631529240000|2021-09-13 10:34:00||1100||1100||1100||1100|0
1631529250000|2021-09-13 10:34:10|1100|1099.8|1100.4|1100|1100.4|1100|1100|1099.8|1770
1631529260000|2021-09-13 10:34:20|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|2384
1631529270000|2021-09-13 10:34:30|1100.6|1100.2|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|0
1631529290000|2021-09-13 10:34:50|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|1428
1631529300000|2021-09-13 10:35:00|1100.6||1100.8||1100.8||1100.6||0
1631529310000|2021-09-13 10:35:10|1100.6|1100.2|1100.8|1100.2|1100.8|1100.2|1100.6|1100.2|0
1631529320000|2021-09-13 10:35:20||1100.4||1100.6||1100.6||1100.4|0
1631529330000|2021-09-13 10:35:30|1101|1100.8|1101.4|1101|1101.4|1101|1101|1100.6|1779
1631529340000|2021-09-13 10:35:40|1101.2|1100.8|1100.8|1100.6|1101.4|1100.8|1100.8|1100.6|1315
1631529350000|2021-09-13 10:35:50|1100.6|1100.4|1100.8|1100.6|1101|1100.6|1100.6|1100.2|3241
1631529360000|2021-09-13 10:36:00|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|1250
1631529370000|2021-09-13 10:36:10|1101|1100.6|1101|1100.6|1101.2|1100.6|1101|1100.6|0
1631529380000|2021-09-13 10:36:20|1100.8|1100.8|1101.2|1100.8|1101.2|1100.8|1100.8|1100.6|750
1631529390000|2021-09-13 10:36:30|1101|1101|1101.2|1100.8|1101.4|1101|1101|1100.8|2611
1631529400000|2021-09-13 10:36:40|1101|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|53
1631529420000|2021-09-13 10:37:00|1101.4|1101|1101.8|1101.6|1101.8|1101.6|1101.4|1101|2161
1631529430000|2021-09-13 10:37:10|1102|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|871
1631529440000|2021-09-13 10:37:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.4|1101|1494
1631529450000|2021-09-13 10:37:30|1101.4||1101.4||1101.4||1101.4||0
1631529460000|2021-09-13 10:37:40|1101.2|1101|1101.4|1101|1101.4|1101.2|1101.2|1101|2349
1631529470000|2021-09-13 10:37:50|1101.2|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|800
1631529480000|2021-09-13 10:38:00|1101.2|1101.2|1101.4|1101.2|1101.6|1101.2|1101.2|1101|21
1631529490000|2021-09-13 10:38:10|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1101|289
1631529500000|2021-09-13 10:38:20|1101.2||1101.4||1101.4||1101.2||90
1631529510000|2021-09-13 10:38:30|1101.2||1101.4||1101.4||1101.2||296
1631529520000|2021-09-13 10:38:40|1101.2||1101.4||1101.4||1101.2||0
1631529530000|2021-09-13 10:38:50|1101.2||1101.2||1101.2||1101.2||0
1631529540000|2021-09-13 10:39:00|1101|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|2903
1631529550000|2021-09-13 10:39:10|1101.2|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.8|1253
1631529570000|2021-09-13 10:39:30|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.6|1100.4|3443
1631529580000|2021-09-13 10:39:40|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.8|2413
1631529590000|2021-09-13 10:39:50|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1100.8|547
1631529600000|2021-09-13 10:40:00||1101.2||1101.2||1101.2||1101|0
1631529610000|2021-09-13 10:40:10|1101.6|1101.4|1101.8|1101.6|1101.8|1101.6|1101.6|1101.4|2101
1631529620000|2021-09-13 10:40:20|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|744
1631529630000|2021-09-13 10:40:30||1101.8||1101.8||1101.8||1101.6|3132
1631529640000|2021-09-13 10:40:40|1101.8|1101.6|1101.8|1101.6|1102|1101.8|1101.8|1101.6|1372
1631529650000|2021-09-13 10:40:50|1102||1101.8||1102||1101.8||0
1631529660000|2021-09-13 10:41:00|1102||1102||1102||1101.8||300
1631529670000|2021-09-13 10:41:10||1101.8||1101.8||1101.8||1101.6|1000
1631529690000|2021-09-13 10:41:30||1101.6||1101.6||1101.6||1101.6|0
1631529700000|2021-09-13 10:41:40|1101.8||1101.8||1102||1101.8||0
1631529710000|2021-09-13 10:41:50|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|264
1631529720000|2021-09-13 10:42:00|1102|1101.6|1101.6|1101.2|1102|1101.6|1101.4|1101.2|0
1631529730000|2021-09-13 10:42:10|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.6|1101.2|4461
1631529740000|2021-09-13 10:42:20|1102.2|1101.8|1102|1101.8|1102.2|1102|1101.8|1101.6|7528
1631529750000|2021-09-13 10:42:30|1102.2||1102||1102.2||1102||1036
1631529770000|2021-09-13 10:42:50|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|1716
1631529780000|2021-09-13 10:43:00|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1631529790000|2021-09-13 10:43:10|1101.8|1101.4|1101.6|1101.2|1102|1101.6|1101.6|1101.2|634
1631529800000|2021-09-13 10:43:20||1101.4||1101.4||1101.4||1101.2|0
1631529810000|2021-09-13 10:43:30|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.4|791
1631529830000|2021-09-13 10:43:50||1101.8||1101.6||1101.8||1101.6|0
1631529840000|2021-09-13 10:44:00|1101.6|1101.8|1102.4|1102|1102.4|1102.2|1101.6|1101.4|9400
1631529850000|2021-09-13 10:44:10|1102.2||1102.4||1102.4||1102.2||0
1631529860000|2021-09-13 10:44:20|1102.2|1101.8|1102|1101.6|1102.4|1102|1102|1101.6|1208
1631529870000|2021-09-13 10:44:30|1101.8||1102||1102||1101.8||0
1631529880000|2021-09-13 10:44:40|1101.8||1102||1102||1101.8||0
1631529890000|2021-09-13 10:44:50|1101.8||1102||1102||1101.8||0
1631529900000|2021-09-13 10:45:00|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|743
1631529910000|2021-09-13 10:45:10|1102.6|1102.2|1102.8|1102.6|1103|1102.6|1102.6|1102.2|12774
1631529920000|2021-09-13 10:45:20|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|318
1631529930000|2021-09-13 10:45:30|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|1163
1631529940000|2021-09-13 10:45:40|1102.6|1102.4|1102.6|1102.4|1102.8|1102.6|1102.6|1102.4|408
1631529950000|2021-09-13 10:45:50|1102.8|1102.2|1102.8|1102.4|1103|1102.6|1102.6|1102.2|9088
1631529960000|2021-09-13 10:46:00|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|246
1631529970000|2021-09-13 10:46:10|1102.6|1102.4|1102.8|1102.4|1102.8|1102.6|1102.4|1102.2|721
1631529980000|2021-09-13 10:46:20|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1631529990000|2021-09-13 10:46:30|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.2|1101.8|1066
1631530000000|2021-09-13 10:46:40|1102.2|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1102|550
1631530020000|2021-09-13 10:47:00|1102.6|1102.2|1102.8|1102.6|1102.8|1102.6|1102.6|1102.2|1026
1631530030000|2021-09-13 10:47:10|1103|1102.4|1103.2|1102.8|1103.2|1102.8|1103|1102.4|5554
1631530040000|2021-09-13 10:47:20|1103|1102.6|1103|1102.8|1103.2|1103|1102.8|1102.6|15535
1631530050000|2021-09-13 10:47:30|1103.2|1102.6|1103|1102.8|1103.2|1103|1103|1102.6|2547
1631530060000|2021-09-13 10:47:40|1102.8|1102.6|1102.8|1102.6|1103|1102.8|1102.8|1102.6|13
1631530070000|2021-09-13 10:47:50|1102.6|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|181
1631530080000|2021-09-13 10:48:00|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|1261
1631530090000|2021-09-13 10:48:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1329
1631530100000|2021-09-13 10:48:20|1102.4||1102.4||1102.4||1102.4||0
1631530110000|2021-09-13 10:48:30|1102.2|1102|1102|1101.8|1102.2|1102|1102|1101.8|242
1631530120000|2021-09-13 10:48:40|1101.8|1101.6|1101.8|1101.6|1102|1101.8|1101.8|1101.4|414
1631530140000|2021-09-13 10:49:00|1102|1101.4|1101.6|1101.4|1102|1101.4|1101.6|1101.2|10707
1631530150000|2021-09-13 10:49:10|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|319
1631530160000|2021-09-13 10:49:20|1102|1101.6|1102.4|1102|1102.4|1102|1102|1101.4|3938
1631530170000|2021-09-13 10:49:30|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|1302
1631530180000|2021-09-13 10:49:40||1102.2||1102.2||1102.2||1102.2|0
1631530190000|2021-09-13 10:49:50|1102.2|1102|1101.8|1101.4|1102.2|1102|1101.6|1101.2|18093
1631530200000|2021-09-13 10:50:00||1101.6||1101.6||1101.6||1101.4|0
1631530210000|2021-09-13 10:50:10|1102|1101.4|1101.8|1101.6|1102|1101.6|1101.8|1101.4|764
1631530220000|2021-09-13 10:50:20|1102|1101.4|1101.8|1101.4|1102|1101.6|1101.6|1101.4|299
1631530230000|2021-09-13 10:50:30|1101.6||1101.6||1101.8||1101.6||0
1631530240000|2021-09-13 10:50:40|1101.8|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.4|3124
1631530250000|2021-09-13 10:50:50|1101.8|1101.8|1101.8|1101.6|1101.8|1101.8|1101.8|1101.6|11
1631530260000|2021-09-13 10:51:00|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1631530270000|2021-09-13 10:51:10|1101.8|1101.8|1101.8|1101.6|1102|1101.8|1101.8|1101.6|189
1631530280000|2021-09-13 10:51:20|1102||1101.8||1102||1101.8||0
1631530290000|2021-09-13 10:51:30|1102||1102||1102||1101.8||0
1631530300000|2021-09-13 10:51:40|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|2839
1631530310000|2021-09-13 10:51:50|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.6|5000
1631530320000|2021-09-13 10:52:00|1102.4|1102|1102.2|1102|1102.4|1102.2|1102.2|1102|1046
1631530340000|2021-09-13 10:52:20|1102.4||1102.4||1102.4||1102.4||0
1631530350000|2021-09-13 10:52:30|1102.2||1102.4||1102.4||1102.2||0
1631530360000|2021-09-13 10:52:40||1102.2||1102||1102.2||1102|0
1631530370000|2021-09-13 10:52:50|1102.2|1101.8|1101.6|1101.2|1102.4|1101.8|1101.6|1101.2|2465
1631530380000|2021-09-13 10:53:00|1101.8|1101.4|1101.8|1101.4|1102|1101.8|1101.8|1101.4|2336
1631530400000|2021-09-13 10:53:20||1101.6||1101.6||1101.6||1101.4|653
1631530410000|2021-09-13 10:53:30|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|368
1631530420000|2021-09-13 10:53:40|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1631530430000|2021-09-13 10:53:50|1102|1101.6|1101.8|1101.4|1102.2|1101.6|1101.8|1101.4|0
1631530440000|2021-09-13 10:54:00|1101.6|1101.2|1101.6|1101.4|1101.6|1101.4|1101.4|1101.2|0
1631530450000|2021-09-13 10:54:10|1101.4|1101.2|1101.4|1101.2|1101.6|1101.4|1101.4|1101|632
1631530470000|2021-09-13 10:54:30|1101.2|1101|1101.2|1101|1101.4|1101|1101|1100.8|17
1631530480000|2021-09-13 10:54:40|1101.4||1101.2||1101.4||1101.2||2472
1631530490000|2021-09-13 10:54:50|1101|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.6|13
1631530500000|2021-09-13 10:55:00|1101.2|1101|1102|1101.8|1102|1101.8|1101.2|1101|2911
1631530530000|2021-09-13 10:55:30|1101.8|1101.6|1101.8|1101.6|1101.8|1101.6|1101.8|1101.4|1692
1631530540000|2021-09-13 10:55:40|1102|1101.4|1101.6|1101.2|1102|1101.4|1101.4|1101|577
1631530550000|2021-09-13 10:55:50|1101.4|1101|1101.8|1101.2|1101.8|1101.4|1101.4|1101|2650
1631530560000|2021-09-13 10:56:00|1101.6|1101.4|1101.8|1101.2|1101.8|1101.4|1101.4|1101.2|45
1631530570000|2021-09-13 10:56:10||1101.4||1101.4||1101.6||1101.4|1000
1631530580000|2021-09-13 10:56:20||1101.6||1101.6||1101.6||1101.6|0
1631530610000|2021-09-13 10:56:50||1101.4||1101.4||1101.4||1101.4|544
1631530620000|2021-09-13 10:57:00|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|0
1631530630000|2021-09-13 10:57:10|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|585
1631530640000|2021-09-13 10:57:20|1101.4|1101.4|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|150
1631530650000|2021-09-13 10:57:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|1340
1631530660000|2021-09-13 10:57:40|1102|1101.6|1102|1101.8|1102|1101.8|1102|1101.6|344
1631530680000|2021-09-13 10:58:00|1102.2|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|1097
1631530690000|2021-09-13 10:58:10|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1631530710000|2021-09-13 10:58:30|1102|1101.6|1102|1101.8|1102.2|1101.8|1101.8|1101.6|684
1631530730000|2021-09-13 10:58:50|1101.8|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|40
1631530740000|2021-09-13 10:59:00|1102|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|1430
1631530750000|2021-09-13 10:59:10|1101.8|1101.6|1101.6|1101.2|1101.8|1101.6|1101.4|1101.2|38
1631530760000|2021-09-13 10:59:20|1101.4||1101.4||1101.6||1101.4||0
1631530770000|2021-09-13 10:59:30|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|943
1631530780000|2021-09-13 10:59:40|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|4049
1631530790000|2021-09-13 10:59:50||1101.4||1101.4||1101.4||1101.4|0
1631530920000|2021-09-13 11:02:00|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|461
1631530930000|2021-09-13 11:02:10|1101.2|1100.6|1100.8|1100.6|1101.2|1100.6|1100.6|1100.4|1043
1631530940000|2021-09-13 11:02:20|1101|1100.4|1100.8|1100.6|1101.2|1100.6|1100.8|1100.4|1165
1631530950000|2021-09-13 11:02:30|1101|1100.8|1101|1100.8|1101|1100.8|1101|1100.8|98
1631530960000|2021-09-13 11:02:40|1100.8|1100.6|1100.6|1100.4|1101|1100.8|1100.6|1100.4|3920
1631530970000|2021-09-13 11:02:50|1100.8|1100.6|1100.6|1100.4|1100.8|1100.6|1100.6|1100.4|456
1631530980000|2021-09-13 11:03:00|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|176
1631530990000|2021-09-13 11:03:10|1100.6||1100.6||1100.6||1100.6||0
1631531000000|2021-09-13 11:03:20||1100.2||1100.2||1100.2||1100.2|1120
1631531010000|2021-09-13 11:03:30|1100.4|1100|1100.2|1100|1100.6|1100.2|1100.2|1100|2913
1631531020000|2021-09-13 11:03:40|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.2|1100|1446
1631531030000|2021-09-13 11:03:50|1100.6|1100.2|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|1261
1631531050000|2021-09-13 11:04:10|1100.4||1100.4||1100.4||1100.4||0
1631531060000|2021-09-13 11:04:20|1100.6|1100|1100.6|1100.4|1100.6|1100.4|1100.4|1100|356
1631531070000|2021-09-13 11:04:30||1100.2||1100.2||1100.2||1100.2|0
1631531080000|2021-09-13 11:04:40|1100.8|1100.4|1100.6|1100.4|1100.8|1100.6|1100.6|1100.4|1901
1631531090000|2021-09-13 11:04:50|1100.8||1100.8||1100.8||1100.8||0
1631531100000|2021-09-13 11:05:00|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|328
1631531110000|2021-09-13 11:05:10|1100.4||1100.4||1100.6||1100.4||0
1631531120000|2021-09-13 11:05:20|1100.6||1100.4||1100.6||1100.4||0
1631531130000|2021-09-13 11:05:30|1100.2|1100|1099.6|1099.2|1100.2|1100|1099.6|1099.2|1989
1631531140000|2021-09-13 11:05:40|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|1022
1631531150000|2021-09-13 11:05:50|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|207
1631531170000|2021-09-13 11:06:10|1099.8|1099.8|1100|1099.8|1100|1099.8|1099.8|1099.8|589
1631531180000|2021-09-13 11:06:20|1099.8|1099.6|1099.6|1099.2|1099.8|1099.6|1099.6|1099.2|1159
1631531190000|2021-09-13 11:06:30|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1631531200000|2021-09-13 11:06:40|1099.4|1099|1099.6|1099.4|1099.6|1099.4|1098.8|1098.6|9324
1631531220000|2021-09-13 11:07:00||1099.2||1099.4||1099.4||1099.2|1017
1631531240000|2021-09-13 11:07:20|1099.8|1099|1099.8|1099.6|1099.8|1099.6|1099.2|1099|14627
1631531270000|2021-09-13 11:07:50|1099.6|1099.4|1100|1099.4|1100|1099.6|1099.6|1099.2|1061
1631531280000|2021-09-13 11:08:00|1099.8|1099.6|1099.4|1099|1100|1099.6|1099.4|1099|1327
1631531290000|2021-09-13 11:08:10|1099.6|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099.2|158
1631531300000|2021-09-13 11:08:20|1099.6|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|546
1631531310000|2021-09-13 11:08:30||1099.4||1099.2||1099.4||1099|0
1631531330000|2021-09-13 11:08:50|1099.4||1099.4||1099.6||1099.4||0
1631531340000|2021-09-13 11:09:00|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|0
1631531350000|2021-09-13 11:09:10|1099.4||1099.6||1099.6||1099.4||0
1631531370000|2021-09-13 11:09:30|1099.4||1099.6||1099.6||1099.4||0
1631531380000|2021-09-13 11:09:40|1099.8|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.4|926
1631531410000|2021-09-13 11:10:10|1099.6|1099.4|1099.4|1099.2|1099.6|1099.4|1099.4|1099|1802
1631531420000|2021-09-13 11:10:20|1099.6|1099.4|1099.6|1099.4|1099.8|1099.4|1099.4|1099.4|1082
1631531430000|2021-09-13 11:10:30|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|471
1631531450000|2021-09-13 11:10:50|1099.6|1099.4|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|3
1631531460000|2021-09-13 11:11:00|1099.6||1099.8||1099.8||1099.6||0
1631531470000|2021-09-13 11:11:10|1099.6|1099|1099.4|1099|1099.6|1099|1099.4|1099|0
1631531480000|2021-09-13 11:11:20|1099.2||1099.4||1099.6||1099.2||0
1631531490000|2021-09-13 11:11:30|1099.2|1098.6|1099|1098.6|1099.2|1098.6|1098.8|1098.6|5518
1631531500000|2021-09-13 11:11:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|326
1631531510000|2021-09-13 11:11:50|1098.6|1098.2|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|92
1631531520000|2021-09-13 11:12:00|1098.6|1098.6|1098.4|1098|1098.6|1098.6|1098.4|1098|781
1631531530000|2021-09-13 11:12:10|1098.2|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|200
1631531540000|2021-09-13 11:12:20||1098.2||1098.2||1098.2||1098|0
1631531550000|2021-09-13 11:12:30|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.6|1098|985
1631531580000|2021-09-13 11:13:00|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|870
1631531590000|2021-09-13 11:13:10||1098.4||1098.4||1098.4||1098.4|0
1631531600000|2021-09-13 11:13:20||1098.2||1098.4||1098.4||1098.2|0
1631531610000|2021-09-13 11:13:30||1098.2||1098.4||1098.4||1098.2|0
1631531630000|2021-09-13 11:13:50|1098.4|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|32
1631531640000|2021-09-13 11:14:00|1098.4||1098.6||1098.6||1098.4||0
1631531650000|2021-09-13 11:14:10|1098.4||1098.6||1098.6||1098.4||0
1631531670000|2021-09-13 11:14:30|1098.4||1098.6||1098.6||1098.4||0
1631531680000|2021-09-13 11:14:40|1098.4||1098.4||1098.4||1098.4||0
1631531700000|2021-09-13 11:15:00|1098.6||1098.4||1098.6||1098.4||85
1631531710000|2021-09-13 11:15:10|1098.2|1098|1098.2|1098|1098.4|1098|1098.2|1098|334
1631531720000|2021-09-13 11:15:20|1098.4||1098.2||1098.4||1098.2||0
1631531730000|2021-09-13 11:15:30|1098.4||1098.4||1098.4||1098.2||0
1631531740000|2021-09-13 11:15:40||1098.2||1098.2||1098.2||1098.2|0
1631531750000|2021-09-13 11:15:50|1098.6|1098.4|1098.8|1098.6|1098.8|1098.6|1098.6|1098.4|1807
1631531770000|2021-09-13 11:16:10|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|27
1631531780000|2021-09-13 11:16:20|1098.6|1098.6|1098.6|1098.4|1098.8|1098.6|1098.6|1098.4|0
1631531790000|2021-09-13 11:16:30|1098.8|1098.2|1098.6|1098.2|1098.8|1098.2|1098.6|1098.2|1961
1631531800000|2021-09-13 11:16:40|1098.8|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.4|0
1631531820000|2021-09-13 11:17:00||1098.2||1098.4||1098.4||1098.2|495
1631531840000|2021-09-13 11:17:20|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|1098.8|1098.4|104
1631531860000|2021-09-13 11:17:40|1099||1099||1099||1099||180
1631531870000|2021-09-13 11:17:50|1099.2|1098.8|1099.2|1099|1099.4|1099|1099.2|1098.8|5500
1631531880000|2021-09-13 11:18:00|1099|1098.8|1099.2|1099|1099.2|1099|1099|1098.8|1071
1631531890000|2021-09-13 11:18:10|1099|1098.8|1099|1098.8|1099.2|1098.8|1099|1098.6|3985
1631531920000|2021-09-13 11:18:40|1098.8|1098.6|1098.6|1098.2|1098.8|1098.6|1098.6|1098.2|2525
1631531940000|2021-09-13 11:19:00|1098.8|1098.4|1099|1098.6|1099|1098.8|1098.8|1098.4|477
1631531950000|2021-09-13 11:19:10||1098.4||1098.6||1098.6||1098.4|0
1631531960000|2021-09-13 11:19:20|1098.8|1098.4|1098.8|1098.6|1098.8|1098.6|1098.8|1098.4|0
1631531980000|2021-09-13 11:19:40|1098.6|1098.4|1098.6|1098.4|1098.8|1098.6|1098.4|1098.2|657
1631531990000|2021-09-13 11:19:50|1098.4|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|2
1631532010000|2021-09-13 11:20:10|1098.2|1098|1098.4|1098|1098.4|1098.2|1098.2|1098|575
1631532020000|2021-09-13 11:20:20||1098.2||1098.2||1098.2||1098|0
1631532030000|2021-09-13 11:20:30|1098.2|1098|1098.2|1098|1098.4|1098|1098.2|1098|11
1631532040000|2021-09-13 11:20:40|1098.4|1097.8|1097.8|1097.4|1098.4|1097.8|1097.8|1097.4|2100
1631532050000|2021-09-13 11:20:50|1097.6|1097.2|1097.2|1096.8|1097.8|1097.6|1097.2|1096.8|1464
1631532060000|2021-09-13 11:21:00|1097.4|1097|1097.4|1097.2|1097.4|1097.2|1097.4|1097|518
1631532070000|2021-09-13 11:21:10|1097.6||1097.6||1097.6||1097.6||1180
1631532100000|2021-09-13 11:21:40|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|726
1631532110000|2021-09-13 11:21:50|1098|1097.6|1098|1097.8|1098.2|1097.8|1098|1097.6|523
1631532120000|2021-09-13 11:22:00|1098.2|1098|1098.4|1098.2|1098.6|1098.2|1098.2|1097.8|211
1631532130000|2021-09-13 11:22:10|1098.2|1098|1098.4|1098|1098.4|1098.2|1098.2|1097.8|515
1631532140000|2021-09-13 11:22:20|1098.2||1098.4||1098.4||1098.2||0
1631532150000|2021-09-13 11:22:30|1098.2||1098.2||1098.4||1098.2||146
1631532160000|2021-09-13 11:22:40|1098.4||1098.2||1098.4||1098.2||0
1631532170000|2021-09-13 11:22:50|1098|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.4|1538
1631532180000|2021-09-13 11:23:00|1097.8|1097.8|1097.8|1097.4|1097.8|1097.8|1097.8|1097.4|204
1631532190000|2021-09-13 11:23:10|1097.6|1097.6|1097.8|1097.6|1098|1097.6|1097.6|1097.4|815
1631532200000|2021-09-13 11:23:20||1097.4||1097.4||1097.6||1097.4|0
1631532210000|2021-09-13 11:23:30||1097.6||1097.4||1097.6||1097.4|0
1631532220000|2021-09-13 11:23:40|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|2500
1631532230000|2021-09-13 11:23:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097|0
1631532250000|2021-09-13 11:24:10||1097.6||1097.6||1097.6||1097.6|0
1631532260000|2021-09-13 11:24:20|1098|1097.8|1097.8|1097.6|1098|1097.8|1097.8|1097.6|234
1631532270000|2021-09-13 11:24:30|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.6|333
1631532280000|2021-09-13 11:24:40|1098.2|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|276
1631532310000|2021-09-13 11:25:10||1098||1098||1098||1098|0
1631532320000|2021-09-13 11:25:20||1097.8||1098||1098||1097.8|262
1631532330000|2021-09-13 11:25:30|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.8|468
1631532340000|2021-09-13 11:25:40|1098|1098|1098.2|1098|1098.2|1098|1098|1097.8|404
1631532350000|2021-09-13 11:25:50|1098|1097.8|1098|1097.8|1098.4|1098.2|1098|1097.8|9316
1631532360000|2021-09-13 11:26:00|1098.2|1098|1098.2|1097.8|1098.2|1098|1098.2|1097.8|344
1631532370000|2021-09-13 11:26:10||1098||1098||1098||1098|0
1631532380000|2021-09-13 11:26:20|1098.4|1098.2|1098.2|1097.8|1098.4|1098.2|1098.2|1097.8|800
1631532390000|2021-09-13 11:26:30|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1098|0
1631532400000|2021-09-13 11:26:40|1098.2||1098.4||1098.4||1098.2||0
1631532410000|2021-09-13 11:26:50|1098.2|1097.8|1098.2|1097.8|1098.4|1097.8|1098.2|1097.8|27
1631532460000|2021-09-13 11:27:40|1098.4|1098|1098.4|1098.2|1098.4|1098.2|1098.2|1098|13
1631532470000|2021-09-13 11:27:50|1098.6|1098.4|1098.6|1098|1098.6|1098.4|1098.4|1098|284
1631532480000|2021-09-13 11:28:00|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631532490000|2021-09-13 11:28:10|1098.4||1098.4||1098.4||1098.4||0
1631532510000|2021-09-13 11:28:30|1098.6||1098.4||1098.6||1098.4||0
1631532520000|2021-09-13 11:28:40|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|1074
1631532530000|2021-09-13 11:28:50||1098.4||1098.4||1098.4||1098.4|71
1631532550000|2021-09-13 11:29:10||1098.2||1098.4||1098.4||1098.2|0
1631532560000|2021-09-13 11:29:20|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631532570000|2021-09-13 11:29:30|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|986
1631532580000|2021-09-13 11:29:40|1098.4|1098|1098.4|1097.8|1098.4|1098|1098.4|1097.8|0
1631532590000|2021-09-13 11:29:50|1098.2||1098.2||1098.2||1098.2||0
1631532600000|2021-09-13 11:30:00|1098.4|1098|1098.4|1098.2|1098.6|1098.2|1098.4|1098|465
1631532610000|2021-09-13 11:30:10|1098.2|1098|1098.2|1097.6|1098.2|1098.2|1098|1097.6|442
1631532620000|2021-09-13 11:30:20|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.8|0
1631532630000|2021-09-13 11:30:30|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|14
1631532640000|2021-09-13 11:30:40|1098||1097.8||1098||1097.8||0
1631532650000|2021-09-13 11:30:50|1097.6|1097.6|1097.6|1097.2|1097.6|1097.6|1097.6|1097.2|0
1631532660000|2021-09-13 11:31:00|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1631532670000|2021-09-13 11:31:10|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631532680000|2021-09-13 11:31:20|1097.2|1096.8|1097.2|1097|1097.2|1097|1096.4|1096.2|16147
1631532690000|2021-09-13 11:31:30|1097.4|1097.2|1097|1096.6|1097.4|1097.2|1097|1096.6|2195
1631532700000|2021-09-13 11:31:40|1097.2||1096.8||1097.2||1096.8||0
1631532710000|2021-09-13 11:31:50|1097|1096.4|1096.8|1096.4|1097|1096.4|1096.6|1096.2|807
1631532720000|2021-09-13 11:32:00|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.4|1096|0
1631532730000|2021-09-13 11:32:10|||||||||500
1631532750000|2021-09-13 11:32:30|1096.4|1096.2|1096.6|1096|1096.6|1096.2|1096.4|1096|0
1631532760000|2021-09-13 11:32:40|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|40
1631532770000|2021-09-13 11:32:50|1096.6||1096.6||1096.6||1096.4||0
1631532780000|2021-09-13 11:33:00|1096.4|1096|1096.2|1095.8|1096.6|1096|1096|1095.6|3089
1631532790000|2021-09-13 11:33:10|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.4|1096|2530
1631532800000|2021-09-13 11:33:20||1096.4||1096.2||1096.4||1096.2|0
1631532810000|2021-09-13 11:33:30|1096.8|1096.4|1097.2|1097|1097.2|1097|1096.8|1096.4|1948
1631532820000|2021-09-13 11:33:40||1096.8||1096.8||1097||1096.8|0
1631532830000|2021-09-13 11:33:50|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|877
1631532840000|2021-09-13 11:34:00|1097.2|1096.8|1097|1096.8|1097.2|1097|1096.8|1096.4|4390
1631532860000|2021-09-13 11:34:20|1097.2||1097.2||1097.2||1097||215
1631532870000|2021-09-13 11:34:30|1097||1097.2||1097.2||1097||0
1631532880000|2021-09-13 11:34:40|1097||1097||1097||1097||0
1631532890000|2021-09-13 11:34:50|1097.2||1097||1097.2||1097||0
1631532900000|2021-09-13 11:35:00|1096.8|1096.6|1096.8|1096.2|1097|1096.8|1096.4|1096.2|4746
1631532910000|2021-09-13 11:35:10|1097|1096.4|1096.6|1096.2|1097|1096.6|1096.6|1096.2|0
1631532920000|2021-09-13 11:35:20|1096.8||1096.6||1096.8||1096.6||0
1631532930000|2021-09-13 11:35:30|1096.4||1096.4||1096.6||1096.4||0
1631532940000|2021-09-13 11:35:40|1096.6|1096.4|1097|1096.6|1097|1096.8|1096.6|1096.4|1008
1631532950000|2021-09-13 11:35:50|1096.8||1097||1097||1096.8||0
1631532960000|2021-09-13 11:36:00|1096.8||1097||1097||1096.8||0
1631532970000|2021-09-13 11:36:10||1096.8||1096.6||1096.8||1096.6|111
1631532980000|2021-09-13 11:36:20|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|0
1631532990000|2021-09-13 11:36:30||1097||1097||1097||1097|0
1631533010000|2021-09-13 11:36:50|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|1342
1631533020000|2021-09-13 11:37:00|1097.2|1096.8|1097|1096.6|1097.4|1096.8|1097|1096.6|888
1631533030000|2021-09-13 11:37:10|1097.2||1097||1097.2||1097||0
1631533040000|2021-09-13 11:37:20|1097.2|1096.8|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|647
1631533050000|2021-09-13 11:37:30|1097.4|1097|1097.2|1097|1097.4|1097|1097.2|1097|0
1631533060000|2021-09-13 11:37:40|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|0
1631533080000|2021-09-13 11:38:00||1096.8||1096.8||1096.8||1096.8|0
1631533090000|2021-09-13 11:38:10|1097.2|1097|1097.4|1097|1097.6|1097.2|1097.2|1097|1387
1631533100000|2021-09-13 11:38:20|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|500
1631533110000|2021-09-13 11:38:30||1097.2||1097.2||1097.2||1097.2|0
1631533120000|2021-09-13 11:38:40|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|1074
1631533130000|2021-09-13 11:38:50|1097.4||1097.6||1097.6||1097.4||0
1631533150000|2021-09-13 11:39:10|1097.4|1097|1097.4|1096.8|1097.6|1097.4|1097.2|1096.8|2736
1631533160000|2021-09-13 11:39:20|1097.2||1097.2||1097.2||1097.2||0
1631533170000|2021-09-13 11:39:30|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.4|1097|100
1631533190000|2021-09-13 11:39:50|1097.2||1097.4||1097.4||1097.2||0
1631533200000|2021-09-13 11:40:00|1097.2||1097.2||1097.4||1097.2||0
1631533210000|2021-09-13 11:40:10|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.6|1592
1631533220000|2021-09-13 11:40:20|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.4|1096.8|2473
1631533240000|2021-09-13 11:40:40|1097.4|1097.2|1097.6|1097|1097.6|1097.2|1097.4|1097|0
1631533250000|2021-09-13 11:40:50|1097.4|1097.2|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|1401
1631533260000|2021-09-13 11:41:00|1097.4|1097|1097.2|1097|1097.4|1097.2|1097.2|1097|1761
1631533270000|2021-09-13 11:41:10|1097.4||1097.4||1097.4||1097.4||0
1631533290000|2021-09-13 11:41:30|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097|1096.8|1064
1631533300000|2021-09-13 11:41:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|1593
1631533310000|2021-09-13 11:41:50|1097.2|1097.2|1097.6|1097.2|1097.6|1097.2|1097.2|1097|780
1631533320000|2021-09-13 11:42:00|1097.4||1097.4||1097.4||1097.4||0
1631533340000|2021-09-13 11:42:20|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|1400
1631533350000|2021-09-13 11:42:30||1097.4||1097.4||1097.4||1097.4|0
1631533370000|2021-09-13 11:42:50|1097.8||1097.8||1097.8||1097.8||313
1631533400000|2021-09-13 11:43:20|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1631533420000|2021-09-13 11:43:40|1097.8||1097.8||1098||1097.8||0
1631533430000|2021-09-13 11:43:50|1097.6|1097.4|1097.6|1097.2|1097.6|1097.6|1097.4|1097.2|1591
1631533440000|2021-09-13 11:44:00|1097.8||1097.6||1097.8||1097.6||0
1631533450000|2021-09-13 11:44:10||1097.4||1097.4||1097.4||1097.4|0
1631533460000|2021-09-13 11:44:20||1097.2||1097.2||1097.4||1097.2|0
1631533470000|2021-09-13 11:44:30||1097.4||1097.2||1097.4||1097.2|434
1631533480000|2021-09-13 11:44:40||1097.4||1097.2||1097.4||1097.2|0
1631533490000|2021-09-13 11:44:50||1097.4||1097.4||1097.4||1097.4|0
1631533500000|2021-09-13 11:45:00|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1096.8|1312
1631533510000|2021-09-13 11:45:10|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1631533520000|2021-09-13 11:45:20||1097.2||1097||1097.2||1097|0
1631533530000|2021-09-13 11:45:30|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|542
1631533560000|2021-09-13 11:46:00||1097.2||1097||1097.2||1097|0
1631533570000|2021-09-13 11:46:10||1097.2||1097.2||1097.2||1097.2|0
1631533580000|2021-09-13 11:46:20|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|53
1631533590000|2021-09-13 11:46:30|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|3246
1631533600000|2021-09-13 11:46:40||1097.4||1097.4||1097.4||1097.2|0
1631533610000|2021-09-13 11:46:50|1097.4|1097.2|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|35
1631533620000|2021-09-13 11:47:00|1097||1097||1097.2||1097||0
1631533650000|2021-09-13 11:47:30|||||||||146
1631533660000|2021-09-13 11:47:40|1097.2|1097|1097.2|1097|1097.2|1097|1097.2|1096.8|2260
1631533680000|2021-09-13 11:48:00|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|1097.4|1097|2011
1631533690000|2021-09-13 11:48:10||1097||1097.2||1097.2||1097|0
1631533700000|2021-09-13 11:48:20|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|548
1631533710000|2021-09-13 11:48:30|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.4|1097|0
1631533720000|2021-09-13 11:48:40|1097.4||1097.2||1097.4||1097.2||0
1631533730000|2021-09-13 11:48:50|1097|1096.8|1097|1096.8|1097.2|1097|1097|1096.8|420
1631533740000|2021-09-13 11:49:00|1097.2||1097.2||1097.2||1097.2||0
1631533750000|2021-09-13 11:49:10|1097||1097||1097||1097||0
1631533760000|2021-09-13 11:49:20|1097.2||1097||1097.2||1097||0
1631533800000|2021-09-13 11:50:00|1097.2|1097|1097.2|1096.8|1097.2|1097|1097.2|1096.8|179
1631533820000|2021-09-13 11:50:20||1097||1097||1097||1097|0
1631533830000|2021-09-13 11:50:30||1096.8||1096.8||1097||1096.8|42
1631533850000|2021-09-13 11:50:50|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1096.8|1296
1631533860000|2021-09-13 11:51:00|1097.2|1096.8|1097.4|1097|1097.4|1097.2|1097.2|1096.8|2655
1631533870000|2021-09-13 11:51:10||1097.2||1097.2||1097.2||1097|754
1631533880000|2021-09-13 11:51:20|||||||||181
1631533890000|2021-09-13 11:51:30|1097.6||1097.6||1097.6||1097.6||0
1631533900000|2021-09-13 11:51:40|||||||||200
1631533910000|2021-09-13 11:51:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1631533920000|2021-09-13 11:52:00|1097.6|1097.6|1097.8|1097.6|1097.8|1097.6|1097.6|1097.6|42
1631533930000|2021-09-13 11:52:10|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|1463
1631533940000|2021-09-13 11:52:20|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|61
1631533950000|2021-09-13 11:52:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|487
1631533960000|2021-09-13 11:52:40|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1631533970000|2021-09-13 11:52:50|1098|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.4|0
1631533980000|2021-09-13 11:53:00|1098.2|1097.6|1098.2|1097.8|1098.2|1098|1098|1097.6|817
1631534020000|2021-09-13 11:53:40|1098||1098||1098||1098||0
1631534050000|2021-09-13 11:54:10|1098.2|1098|1098.4|1098.2|1098.4|1098.2|1098.2|1098|1070
1631534070000|2021-09-13 11:54:30|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|480
1631534080000|2021-09-13 11:54:40|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1631534090000|2021-09-13 11:54:50|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1097.8|0
1631534100000|2021-09-13 11:55:00|1098.2|1098.2|1098.4|1098.2|1098.4|1098.2|1098.2|1098|1279
1631534110000|2021-09-13 11:55:10|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|130
1631534120000|2021-09-13 11:55:20||1098.2||1098.4||1098.4||1098.2|0
1631534160000|2021-09-13 11:56:00|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|1098.8|1098.4|1302
1631534170000|2021-09-13 11:56:10|1099|1098.8|1099.2|1099|1099.2|1099|1099|1098.8|3096
1631534210000|2021-09-13 11:56:50|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|290
1631534220000|2021-09-13 11:57:00|1099.2||1099.2||1099.2||1099.2||0
1631534230000|2021-09-13 11:57:10|1099|1098.8|1098.8|1098.4|1099|1098.8|1098.6|1098.4|1408
1631534240000|2021-09-13 11:57:20|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|391
1631534260000|2021-09-13 11:57:40|1098.6||1098.6||1098.6||1098.6||0
1631534270000|2021-09-13 11:57:50|1098.8||1098.6||1098.8||1098.6||0
1631534290000|2021-09-13 11:58:10|1098.8||1098.6||1098.8||1098.6||0
1631534320000|2021-09-13 11:58:40|1098.8||1098.6||1098.8||1098.6||482
1631534350000|2021-09-13 11:59:10|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|762
1631534360000|2021-09-13 11:59:20|1098.4|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1631534390000|2021-09-13 11:59:50|1098.8|1098.4|1098.8|1098.6|1098.8|1098.6|1098.4|1098.2|3874
1631534400000|2021-09-13 12:00:00|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|813
1631534410000|2021-09-13 12:00:10|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.8|296
1631534420000|2021-09-13 12:00:20|1098|1097.6|1098|1097.6|1098.2|1097.6|1098|1097.6|0
1631534440000|2021-09-13 12:00:40||1097.8||1097.8||1097.8||1097.8|0
1631534450000|2021-09-13 12:00:50||1097.6||1097.6||1097.6||1097.6|0
1631534460000|2021-09-13 12:01:00||1097.8||1097.8||1097.8||1097.8|0
1631534470000|2021-09-13 12:01:10|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|462
1631534490000|2021-09-13 12:01:30|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|0
1631534500000|2021-09-13 12:01:40|1098|1097.8|1098|1097.6|1098.2|1098|1097.8|1097.6|4722
1631534510000|2021-09-13 12:01:50|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|321
1631534520000|2021-09-13 12:02:00|1097.8|1097.8|1098.2|1097.8|1098.2|1097.8|1097.8|1097.8|2774
1631534530000|2021-09-13 12:02:10|1098.4|1098|1098.4|1098|1098.4|1098.2|1098.4|1098|873
1631534550000|2021-09-13 12:02:30|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098|1017
1631534560000|2021-09-13 12:02:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.2|2092
1631534580000|2021-09-13 12:03:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|1500
1631534590000|2021-09-13 12:03:10|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631534610000|2021-09-13 12:03:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|0
1631534620000|2021-09-13 12:03:40|1099||1098.8||1099||1098.8||0
1631534630000|2021-09-13 12:03:50|1099|1098.6|1098.8|1098.6|1099|1098.8|1098.8|1098.6|1578
1631534640000|2021-09-13 12:04:00|1099|1098.8|1099|1098.8|1099.2|1099|1099|1098.6|68
1631534690000|2021-09-13 12:04:50|1099.2|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|94
1631534700000|2021-09-13 12:05:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1631534720000|2021-09-13 12:05:20|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099|1871
1631534730000|2021-09-13 12:05:30|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1631534750000|2021-09-13 12:05:50|1099.4||1099.6||1099.6||1099.4||0
1631534760000|2021-09-13 12:06:00|1099.4||1099.6||1099.6||1099.4||0
1631534770000|2021-09-13 12:06:10|1099.4||1099.6||1099.6||1099.4||0
1631534780000|2021-09-13 12:06:20|1099.4||1099.6||1099.6||1099.4||0
1631534790000|2021-09-13 12:06:30|1099.4||1099.6||1099.6||1099.4||0
1631534800000|2021-09-13 12:06:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.2|1461
1631534810000|2021-09-13 12:06:50|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|1013
1631534820000|2021-09-13 12:07:00|1099.4|1099|1099.4|1099|1099.6|1099|1099.4|1099|760
1631534830000|2021-09-13 12:07:10|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|1104
1631534840000|2021-09-13 12:07:20|1099|1098.6|1099.2|1099|1099.2|1099|1099|1098.6|0
1631534850000|2021-09-13 12:07:30|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|942
1631534860000|2021-09-13 12:07:40|1099.6|1099.2|1099.6|1099.4|1099.8|1099.4|1099.6|1099.2|1722
1631534870000|2021-09-13 12:07:50|1099.8||1099.8||1099.8||1099.8||481
1631534880000|2021-09-13 12:08:00||1099.6||1099.4||1099.6||1099.4|0
1631534890000|2021-09-13 12:08:10||1099.6||1099.6||1099.6||1099.6|0
1631534900000|2021-09-13 12:08:20|1099.6|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|93
1631534910000|2021-09-13 12:08:30|1099.6|1099.2|1099.6|1099|1099.8|1099.2|1099.4|1099|927
1631534920000|2021-09-13 12:08:40|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1631534930000|2021-09-13 12:08:50|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1631534940000|2021-09-13 12:09:00|1099.2||1099.4||1099.6||1099.2||0
1631534950000|2021-09-13 12:09:10|1099.6|1099.2|1099.2|1098.8|1099.6|1099.2|1099|1098.8|1599
1631534960000|2021-09-13 12:09:20|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1631534970000|2021-09-13 12:09:30|1099.2|1098.8|1099.2|1099|1099.2|1099|1099.2|1098.8|0
1631534980000|2021-09-13 12:09:40|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.6|0
1631534990000|2021-09-13 12:09:50||1098.6||1098.6||1098.6||1098.6|0
1631535010000|2021-09-13 12:10:10|1098.8||1098.8||1099||1098.8||0
1631535020000|2021-09-13 12:10:20|1099|1098.8|1099|1098.6|1099|1098.8|1099|1098.6|38
1631535060000|2021-09-13 12:11:00||1098.8||1098.6||1098.8||1098.6|0
1631535080000|2021-09-13 12:11:20|1098.8||1099||1099||1098.8||0
1631535090000|2021-09-13 12:11:30|1098.8|1098.8|1098.8|1098.6|1098.8|1098.8|1098.8|1098.6|0
1631535100000|2021-09-13 12:11:40|1098.6|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.2|470
1631535110000|2021-09-13 12:11:50|1098.8||1098.6||1098.8||1098.6||0
1631535130000|2021-09-13 12:12:10|1098.4|1098.2|1098|1097.8|1098.6|1098.2|1098|1097.6|352
1631535140000|2021-09-13 12:12:20|1098.2||1098.2||1098.2||1098.2||2406
1631535150000|2021-09-13 12:12:30||1098||1097.8||1098||1097.8|0
1631535160000|2021-09-13 12:12:40|1098||1098.2||1098.2||1098||0
1631535180000|2021-09-13 12:13:00|1098|1098|1098.2|1097.8|1098.2|1098|1098|1097.8|0
1631535190000|2021-09-13 12:13:10|1098|1097.6|1097.6|1097.2|1098.2|1097.6|1097.4|1097|400
1631535210000|2021-09-13 12:13:30|1097.4||1097.6||1097.6||1097.4||0
1631535220000|2021-09-13 12:13:40|1097.4|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097.4|71
1631535230000|2021-09-13 12:13:50|||||||||67
1631535240000|2021-09-13 12:14:00|1097.8|1097.6|1097.8|1097.6|1098.2|1097.8|1097.8|1097.4|4292
1631535250000|2021-09-13 12:14:10||1097.4||1097.4||1097.6||1097.4|0
1631535260000|2021-09-13 12:14:20|1097.6||1097.6||1097.8||1097.6||0
1631535270000|2021-09-13 12:14:30|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|391
1631535290000|2021-09-13 12:14:50|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|1485
1631535310000|2021-09-13 12:15:10|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|6072
1631535320000|2021-09-13 12:15:20|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631535330000|2021-09-13 12:15:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|9
1631535340000|2021-09-13 12:15:40|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|169
1631535360000|2021-09-13 12:16:00|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631535370000|2021-09-13 12:16:10|1097.6||1097.8||1097.8||1097.6||0
1631535380000|2021-09-13 12:16:20|1097.6||1097.8||1097.8||1097.6||0
1631535390000|2021-09-13 12:16:30|1097.6||1097.6||1097.8||1097.6||0
1631535410000|2021-09-13 12:16:50|1097.8|1097.4|1098|1097.8|1098|1097.8|1097.8|1097.4|1348
1631535420000|2021-09-13 12:17:00|1098.2||1098||1098.2||1098||269
1631535430000|2021-09-13 12:17:10||1097.6||1097.6||1097.6||1097.6|0
1631535450000|2021-09-13 12:17:30|1097.8||1098||1098||1097.8||1317
1631535460000|2021-09-13 12:17:40||1097.8||1097.8||1097.8||1097.8|0
1631535470000|2021-09-13 12:17:50||1097.6||1097.8||1097.8||1097.6|0
1631535480000|2021-09-13 12:18:00|1098.2|1098|1098.4|1097.8|1098.4|1098|1098.2|1097.8|3476
1631535490000|2021-09-13 12:18:10|1098.2||1098.2||1098.2||1098||50
1631535510000|2021-09-13 12:18:30|1098|1097.6|1098.2|1097.6|1098.2|1097.6|1097.8|1097.6|424
1631535520000|2021-09-13 12:18:40|1098|1098|1098.4|1098|1098.4|1098|1098|1098|1020
1631535530000|2021-09-13 12:18:50||1098.2||1098.2||1098.2||1098.2|0
1631535540000|2021-09-13 12:19:00|1098.8|1098.4|1099.2|1098.8|1099.2|1099|1098.8|1098.4|6451
1631535560000|2021-09-13 12:19:20|1099|1099|1099.2|1099|1099.2|1099|1099|1099|0
1631535570000|2021-09-13 12:19:30||1098.8||1098.8||1098.8||1098.8|253
1631535580000|2021-09-13 12:19:40|1099||1099||1099.2||1099||3
1631535590000|2021-09-13 12:19:50|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|1070
1631535600000|2021-09-13 12:20:00|1099||1098.8||1099||1098.8||0
1631535610000|2021-09-13 12:20:10|1098.6|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.2|261
1631535630000|2021-09-13 12:20:30|1098.4|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|791
1631535640000|2021-09-13 12:20:40|1098.4||1098.4||1098.6||1098.4||0
1631535650000|2021-09-13 12:20:50|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|192
1631535660000|2021-09-13 12:21:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.2|1885
1631535670000|2021-09-13 12:21:10||1098.6||1098.6||1098.6||1098.4|25
1631535680000|2021-09-13 12:21:20|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.6|822
1631535690000|2021-09-13 12:21:30|||||||||416
1631535710000|2021-09-13 12:21:50|1099.2|1099|1099.4|1099.2|1099.4|1099.2|1099.2|1098.8|1035
1631535720000|2021-09-13 12:22:00|1099.2|1099|1099.2|1098.8|1099.2|1099.2|1099.2|1098.8|0
1631535730000|2021-09-13 12:22:10||1099||1099||1099||1098.8|1012
1631535740000|2021-09-13 12:22:20|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|55
1631535750000|2021-09-13 12:22:30|1099.2|1098.8|1099.4|1098.8|1099.4|1098.8|1099.2|1098.8|0
1631535760000|2021-09-13 12:22:40||1099||1099||1099||1099|0
1631535770000|2021-09-13 12:22:50||1099.2||1099||1099.2||1099|0
1631535780000|2021-09-13 12:23:00|1099.2|1098.8|1099.2|1099|1099.4|1099|1099.2|1098.8|0
1631535790000|2021-09-13 12:23:10|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|704
1631535810000|2021-09-13 12:23:30|1099.4|1099|1099.4|1098.8|1099.4|1099|1099.4|1098.8|0
1631535820000|2021-09-13 12:23:40|1099.2||1099.2||1099.2||1099.2||0
1631535850000|2021-09-13 12:24:10|1099|1098.6|1099|1098.6|1099.2|1098.6|1099|1098.6|908
1631535890000|2021-09-13 12:24:50|1098.8|1098.4|1098.8|1098.6|1099|1098.6|1098.6|1098.4|1922
1631535900000|2021-09-13 12:25:00||1098.4||1098.6||1098.6||1098.4|0
1631535920000|2021-09-13 12:25:20|1099|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|156
1631535950000|2021-09-13 12:25:50|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.6|0
1631535970000|2021-09-13 12:26:10|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|973
1631535980000|2021-09-13 12:26:20|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1631535990000|2021-09-13 12:26:30|1099|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.6|20
1631536000000|2021-09-13 12:26:40|1098.8||1099||1099||1098.8||0
1631536010000|2021-09-13 12:26:50|1098.8||1099||1099||1098.8||0
1631536020000|2021-09-13 12:27:00|1098.8||1098.8||1099||1098.8||0
1631536060000|2021-09-13 12:27:40|1099|1098.8|1099.2|1099|1099.2|1099|1099|1098.8|1639
1631536070000|2021-09-13 12:27:50|1099|1098.8|1099.2|1098.8|1099.2|1099|1099|1098.6|0
1631536080000|2021-09-13 12:28:00|1099|1098.6|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|1928
1631536090000|2021-09-13 12:28:10|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1097.8|614
1631536100000|2021-09-13 12:28:20|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|0
1631536120000|2021-09-13 12:28:40|1098|1097.8|1097.6|1097.2|1098|1097.8|1097.6|1097.2|2002
1631536130000|2021-09-13 12:28:50|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|1093
1631536140000|2021-09-13 12:29:00|1097.6|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.4|373
1631536150000|2021-09-13 12:29:10|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1631536160000|2021-09-13 12:29:20|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631536180000|2021-09-13 12:29:40|1097.6|1097.2|1097.4|1097|1097.6|1097.4|1097.4|1097|14
1631536190000|2021-09-13 12:29:50|1097.6|1097.2|1097.6|1097|1097.6|1097.2|1097.6|1097|0
1631536200000|2021-09-13 12:30:00|1097.4|1097.2|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|0
1631536210000|2021-09-13 12:30:10||1097.6||1097.6||1097.6||1097.4|0
1631536240000|2021-09-13 12:30:40|1098|1097.8|1098|1097.6|1098.2|1098|1098|1097.6|2791
1631536270000|2021-09-13 12:31:10|1097.8||1098||1098||1097.8||500
1631536300000|2021-09-13 12:31:40||1097.8||1097.8||1097.8||1097.8|0
1631536310000|2021-09-13 12:31:50|1097.8|1097.6|1097.8|1097.4|1098|1097.8|1097.8|1097.4|1329
1631536320000|2021-09-13 12:32:00||1097.6||1097.6||1097.6||1097.6|0
1631536330000|2021-09-13 12:32:10|1098||1098||1098||1098||0
1631536340000|2021-09-13 12:32:20|1098.2|1097.8|1098|1097.6|1098.2|1098|1098|1097.6|1107
1631536370000|2021-09-13 12:32:50|1098.2||1098||1098.2||1098||0
1631536380000|2021-09-13 12:33:00|1098.2||1098||1098.2||1098||0
1631536390000|2021-09-13 12:33:10|1097.8||1097.8||1098||1097.8||0
1631536410000|2021-09-13 12:33:30||1097.4||1097.6||1097.6||1097.4|966
1631536430000|2021-09-13 12:33:50|1097.6|1097.4|1097.6|1097|1097.8|1097.4|1097.6|1097|755
1631536440000|2021-09-13 12:34:00|1097.8|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631536450000|2021-09-13 12:34:10|1097.6|1097.2|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631536460000|2021-09-13 12:34:20|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|0
1631536470000|2021-09-13 12:34:30|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1631536480000|2021-09-13 12:34:40|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.2|1097|1030
1631536500000|2021-09-13 12:35:00|1097.2|1097|1097.4|1097.2|1097.4|1097.2|1097.2|1097|499
1631536510000|2021-09-13 12:35:10|1097.2|1097|1097.2|1096.8|1097.4|1097|1097|1096.8|5515
1631536520000|2021-09-13 12:35:20|1097|1096.6|1097|1096.8|1097|1096.8|1097|1096.6|1200
1631536530000|2021-09-13 12:35:30|1097.2|1096.6|1097.4|1097|1097.4|1097|1097.2|1096.6|580
1631536540000|2021-09-13 12:35:40|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|0
1631536600000|2021-09-13 12:36:40|1097.4|1097|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|2761
1631536610000|2021-09-13 12:36:50||1097||1096.8||1097||1096.8|0
1631536630000|2021-09-13 12:37:10|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|88
1631536640000|2021-09-13 12:37:20|1097|1096.6|1096.8|1096.4|1097|1096.8|1096.8|1096.4|1414
1631536650000|2021-09-13 12:37:30|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|0
1631536660000|2021-09-13 12:37:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.4|1096|1727
1631536680000|2021-09-13 12:38:00|1096.4||1096.4||1096.6||1096.4||0
1631536700000|2021-09-13 12:38:20|1096.2|1096|1096.2|1096|1096.4|1096|1096.2|1096|490
1631536710000|2021-09-13 12:38:30|1096|1095.8|1096|1095.4|1096|1095.8|1096|1095.4|808
1631536720000|2021-09-13 12:38:40|1096.2|1095.6|1096.2|1095.8|1096.2|1096|1096|1095.6|149
1631536730000|2021-09-13 12:38:50|1096|1095.6|1096|1095.8|1096.2|1095.8|1096|1095.6|200
1631536740000|2021-09-13 12:39:00|1096.2||1096||1096.2||1096||0
1631536750000|2021-09-13 12:39:10|1096.2|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|2366
1631536760000|2021-09-13 12:39:20||1096||1095.8||1096||1095.8|0
1631536770000|2021-09-13 12:39:30|1096||1096.2||1096.2||1096||0
1631536780000|2021-09-13 12:39:40|1096||1096||1096||1096||0
1631536800000|2021-09-13 12:40:00|1096.2|1096|1096|1095.8|1096.2|1096|1096|1095.8|1026
1631536860000|2021-09-13 12:41:00|1096.2|1096|1096.2|1096|1096.4|1096.2|1096.2|1096|1079
1631536870000|2021-09-13 12:41:10|1096|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.8|0
1631536890000|2021-09-13 12:41:30|1096.2|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|2673
1631536900000|2021-09-13 12:41:40|1096||1096.2||1096.2||1096||0
1631536910000|2021-09-13 12:41:50|1096||1096||1096.2||1096||0
1631536920000|2021-09-13 12:42:00|1095.8|1095.6|1095.4|1095|1096|1095.6|1095.2|1095|11579
1631536930000|2021-09-13 12:42:10||1095.2||1095.2||1095.2||1095|0
1631536940000|2021-09-13 12:42:20|1095.6|1095.4|1095.6|1095.4|1095.6|1095.4|1095.6|1095.2|359
1631536960000|2021-09-13 12:42:40|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|112
1631536970000|2021-09-13 12:42:50|1095.6||1095.8||1095.8||1095.6||0
1631536980000|2021-09-13 12:43:00||1095.6||1095.4||1095.6||1095.4|0
1631536990000|2021-09-13 12:43:10|1095.6||1095.8||1095.8||1095.6||0
1631537000000|2021-09-13 12:43:20||1095.6||1095.4||1095.6||1095.4|0
1631537030000|2021-09-13 12:43:50|1095.6|1095.6|1095.8|1095.6|1095.8|1095.6|1095.6|1095.4|1548
1631537040000|2021-09-13 12:44:00|1096|1095.8|1096|1095.6|1096|1095.8|1096|1095.6|1961
1631537050000|2021-09-13 12:44:10|1096.2|1095.8|1096.2|1096|1096.6|1096.2|1096.2|1095.8|433
1631537060000|2021-09-13 12:44:20||1095.8||1096||1096||1095.8|0
1631537070000|2021-09-13 12:44:30||1095.8||1096||1096||1095.8|0
1631537080000|2021-09-13 12:44:40||1095.8||1096||1096||1095.8|0
1631537090000|2021-09-13 12:44:50||1095.8||1096||1096||1095.8|0
1631537100000|2021-09-13 12:45:00||1095.8||1095.8||1095.8||1095.8|0
1631537110000|2021-09-13 12:45:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|3575
1631537120000|2021-09-13 12:45:20||1096||1095.8||1096||1095.8|0
1631537130000|2021-09-13 12:45:30||1096||1096||1096||1095.8|0
1631537140000|2021-09-13 12:45:40|1096.4|1096.2|1096.8|1096.2|1096.8|1096.2|1096.2|1096|2417
1631537150000|2021-09-13 12:45:50|1096.6||1096.6||1096.6||1096.6||0
1631537160000|2021-09-13 12:46:00|1096.4|1096|1096.2|1095.8|1096.6|1096.2|1096.2|1095.8|1948
1631537170000|2021-09-13 12:46:10|1096.4|1096|1096.2|1096|1096.4|1096|1096.2|1095.8|874
1631537180000|2021-09-13 12:46:20|1096.4||1096.2||1096.4||1096.2||0
1631537190000|2021-09-13 12:46:30||1095.8||1096||1096||1095.8|0
1631537200000|2021-09-13 12:46:40||1095.8||1095.8||1095.8||1095.8|0
1631537210000|2021-09-13 12:46:50|1096||1096||1096||1096||0
1631537260000|2021-09-13 12:47:40|1096.2|1096|1096.4|1096|1096.4|1096|1096|1095.8|2193
1631537270000|2021-09-13 12:47:50|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|1364
1631537280000|2021-09-13 12:48:00|1096.4|1096.4|1097|1096.6|1097|1096.6|1096.4|1096.4|221
1631537290000|2021-09-13 12:48:10|1096.8||1097||1097||1096.8||0
1631537300000|2021-09-13 12:48:20|1096.8||1096.8||1096.8||1096.8||0
1631537310000|2021-09-13 12:48:30|1097|1096.8|1097|1096.8|1097|1096.8|1097|1096.8|0
1631537320000|2021-09-13 12:48:40|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|0
1631537330000|2021-09-13 12:48:50|1097|1096.8|1097.2|1096.8|1097.2|1097|1097|1096.8|1648
1631537340000|2021-09-13 12:49:00|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.6|1096.4|6749
1631537350000|2021-09-13 12:49:10|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|589
1631537360000|2021-09-13 12:49:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|549
1631537370000|2021-09-13 12:49:30|1097|1096.6|1097.2|1096.8|1097.4|1097.2|1097|1096.6|2355
1631537380000|2021-09-13 12:49:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1631537390000|2021-09-13 12:49:50|1097.6|1097.2|1097|1096.8|1097.6|1097.2|1097|1096.8|1935
1631537400000|2021-09-13 12:50:00|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|1369
1631537410000|2021-09-13 12:50:10|1097|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.6|22
1631537430000|2021-09-13 12:50:30|1097|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.6|97
1631537440000|2021-09-13 12:50:40|1097|1096.8|1097|1096.8|1097|1096.8|1097|1096.6|3
1631537450000|2021-09-13 12:50:50||1096.6||1096.8||1096.8||1096.6|0
1631537460000|2021-09-13 12:51:00||1096.6||1096.6||1096.6||1096.6|0
1631537480000|2021-09-13 12:51:20|1097.2|1096.8|1097.2|1097|1097.2|1097|1097.2|1096.6|652
1631537490000|2021-09-13 12:51:30|1097.4|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|7446
1631537500000|2021-09-13 12:51:40|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|500
1631537510000|2021-09-13 12:51:50|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1050
1631537520000|2021-09-13 12:52:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|378
1631537530000|2021-09-13 12:52:10|1097.6||1097.6||1097.6||1097.6||0
1631537540000|2021-09-13 12:52:20||1097.2||1097.4||1097.4||1097.2|267
1631537550000|2021-09-13 12:52:30|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1096.8|13218
1631537560000|2021-09-13 12:52:40|1097.6|1097.2|1097.2|1096.6|1097.6|1097.2|1097|1096.6|2655
1631537570000|2021-09-13 12:52:50||1096.8||1096.8||1096.8||1096.8|0
1631537580000|2021-09-13 12:53:00|1097.4|1097|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|0
1631537590000|2021-09-13 12:53:10||1097||1096.8||1097||1096.8|0
1631537610000|2021-09-13 12:53:30|1097||1097.2||1097.2||1097||0
1631537620000|2021-09-13 12:53:40|1097|1097|1096.8|1096.6|1097.2|1097|1096.8|1096.4|2097
1631537640000|2021-09-13 12:54:00|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|1413
1631537650000|2021-09-13 12:54:10|1097.2|1096.8|1097.4|1097.2|1097.4|1097.2|1097.2|1096.8|2330
1631537660000|2021-09-13 12:54:20|1097.6||1097.6||1097.6||1097.4||0
1631537690000|2021-09-13 12:54:50|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|213
1631537700000|2021-09-13 12:55:00|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|0
1631537720000|2021-09-13 12:55:20|1097.6|1097.2|1097.8|1097.6|1097.8|1097.6|1097.6|1097.2|0
1631537740000|2021-09-13 12:55:40|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|1103
1631537760000|2021-09-13 12:56:00|1097.6|1097.2|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631537770000|2021-09-13 12:56:10||1097.4||1097.2||1097.4||1097.2|0
1631537780000|2021-09-13 12:56:20|1097.6||1097.6||1097.6||1097.6||0
1631537790000|2021-09-13 12:56:30|1097.8|1097.4|1097.4|1097.2|1097.8|1097.4|1097.4|1097.2|0
1631537800000|2021-09-13 12:56:40|||||||||222
1631537830000|2021-09-13 12:57:10|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|1275
1631537840000|2021-09-13 12:57:20|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|2536
1631537850000|2021-09-13 12:57:30|1097.4|1097|1097.2|1097|1097.4|1097.2|1097.2|1097|769
1631537870000|2021-09-13 12:57:50|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|967
1631537880000|2021-09-13 12:58:00|1097.6|1097.2|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|344
1631537890000|2021-09-13 12:58:10||1097.6||1097.6||1097.6||1097.6|0
1631537900000|2021-09-13 12:58:20|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|4
1631537920000|2021-09-13 12:58:40|1097.6||1097.8||1097.8||1097.6||0
1631537970000|2021-09-13 12:59:30|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|1812
1631538000000|2021-09-13 13:00:00|1098|1097.6|1098|1097.8|1098|1097.8|1098|1097.6|1141
1631538010000|2021-09-13 13:00:10|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.4|314
1631538020000|2021-09-13 13:00:20|1098||1097.8||1098||1097.8||0
1631538030000|2021-09-13 13:00:30|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|2
1631538040000|2021-09-13 13:00:40|1097.4|1097|1097.4|1097.2|1097.6|1097.2|1097.4|1097|0
1631538050000|2021-09-13 13:00:50|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|572
1631538060000|2021-09-13 13:01:00|1097.2|1097.2|1097.6|1097.2|1097.8|1097.4|1097.2|1097|1298
1631538070000|2021-09-13 13:01:10|1097.4||1097.6||1097.6||1097.4||0
1631538080000|2021-09-13 13:01:20||1097.4||1097.2||1097.4||1097.2|0
1631538100000|2021-09-13 13:01:40||1097.4||1097.2||1097.4||1097.2|0
1631538110000|2021-09-13 13:01:50||1097.4||1097.2||1097.4||1097.2|0
1631538120000|2021-09-13 13:02:00||1097.4||1097.2||1097.4||1097.2|0
1631538130000|2021-09-13 13:02:10|1097.4||1097.4||1097.4||1097.4||0
1631538140000|2021-09-13 13:02:20|1097.6||1097.4||1097.6||1097.4||0
1631538150000|2021-09-13 13:02:30|1097.6||1097.6||1097.6||1097.6||172
1631538160000|2021-09-13 13:02:40|1097.4||1097.6||1097.6||1097.4||0
1631538180000|2021-09-13 13:03:00|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|1523
1631538190000|2021-09-13 13:03:10|1097.4||1097.4||1097.6||1097.4||0
1631538200000|2021-09-13 13:03:20|1097.6|1097|1097.4|1097.2|1097.6|1097.2|1097.4|1097|2787
1631538210000|2021-09-13 13:03:30|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|28
1631538220000|2021-09-13 13:03:40||1097.2||1097.2||1097.2||1097.2|0
1631538260000|2021-09-13 13:04:20||1097.4||1097.4||1097.4||1097.4|0
1631538270000|2021-09-13 13:04:30|1097.8|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.6|2905
1631538300000|2021-09-13 13:05:00|1098.2||1098||1098.2||1098||1632
1631538310000|2021-09-13 13:05:10|1098.2||1098.2||1098.2||1098.2||0
1631538320000|2021-09-13 13:05:20|1098||1098||1098.2||1098||0
1631538330000|2021-09-13 13:05:30|1098.2||1098||1098.2||1098||1083
1631538340000|2021-09-13 13:05:40|1098.2|1098|1098.2|1098|1098.2|1098|1098.2|1097.8|758
1631538350000|2021-09-13 13:05:50|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.8|1081
1631538360000|2021-09-13 13:06:00|1098|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.6|313
1631538370000|2021-09-13 13:06:10|1098|1097.8|1098|1097.6|1098|1097.8|1098|1097.6|6
1631538380000|2021-09-13 13:06:20|1097.8|1097.4|1097.8|1097.2|1098|1097.4|1097.6|1097.2|0
1631538390000|2021-09-13 13:06:30|1097.6||1097.8||1097.8||1097.6||0
1631538400000|2021-09-13 13:06:40|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097.4|0
1631538420000|2021-09-13 13:07:00|1097.4|1097.2|1097|1096.8|1097.6|1097.2|1097|1096.6|1556
1631538430000|2021-09-13 13:07:10|1097.2|1097|1097.2|1097|1097.2|1097|1097.2|1096.8|30
1631538440000|2021-09-13 13:07:20||1096.8||1096.8||1096.8||1096.8|429
1631538450000|2021-09-13 13:07:30|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1096.8|1264
1631538460000|2021-09-13 13:07:40|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097|0
1631538470000|2021-09-13 13:07:50|1097.6|1097.2|1097.4|1096.8|1097.6|1097.2|1097.4|1096.8|875
1631538480000|2021-09-13 13:08:00|1097.2|1097|1097.2|1096.8|1097.2|1097|1097.2|1096.8|0
1631538490000|2021-09-13 13:08:10|1097.4|1097|1097.4|1097.2|1097.4|1097.2|1097.4|1096.8|697
1631538500000|2021-09-13 13:08:20|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|1632
1631538510000|2021-09-13 13:08:30|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1631538520000|2021-09-13 13:08:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|0
1631538530000|2021-09-13 13:08:50|1097.4|1097|1097.2|1097|1097.4|1097|1097.2|1097|0
1631538540000|2021-09-13 13:09:00|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|0
1631538550000|2021-09-13 13:09:10|1097.4|1097|1097.2|1097|1097.4|1097.2|1097.2|1096.8|2709
1631538560000|2021-09-13 13:09:20|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|1175
1631538580000|2021-09-13 13:09:40||1097.4||1097.2||1097.4||1097.2|0
1631538590000|2021-09-13 13:09:50|1097.4||1097.4||1097.4||1097.4||0
1631538600000|2021-09-13 13:10:00|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|1333
1631538610000|2021-09-13 13:10:10|1097.4|1097|1097|1096.8|1097.4|1097|1097|1096.8|269
1631538620000|2021-09-13 13:10:20|1096.8|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|328
1631538630000|2021-09-13 13:10:30|1097||1096.8||1097||1096.8||0
1631538640000|2021-09-13 13:10:40|1097||1097||1097||1097||0
1631538650000|2021-09-13 13:10:50|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|800
1631538670000|2021-09-13 13:11:10||1096.8||1096.8||1096.8||1096.8|0
1631538690000|2021-09-13 13:11:30|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|367
1631538700000|2021-09-13 13:11:40|1096.8|1096.4|1096.6|1096.2|1097|1096.4|1096.6|1096.2|0
1631538710000|2021-09-13 13:11:50|1096.8|1096.4|1096.8|1096.6|1097|1096.6|1096.6|1096.4|7573
1631538750000|2021-09-13 13:12:30|||||||||450
1631538770000|2021-09-13 13:12:50|1097|1096.8|1097|1096.8|1097|1096.8|1097|1096.8|112
1631538780000|2021-09-13 13:13:00||1096.6||1096.6||1096.6||1096.6|0
1631538790000|2021-09-13 13:13:10|1096.8||1096.8||1096.8||1096.8||0
1631538800000|2021-09-13 13:13:20|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|977
1631538810000|2021-09-13 13:13:30||1096.8||1096.6||1096.8||1096.6|4
1631538820000|2021-09-13 13:13:40|1096.8||1097||1097||1096.8||0
1631538830000|2021-09-13 13:13:50|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1096.6|1096.2|5186
1631538840000|2021-09-13 13:14:00|1096.6|1096.2|1096.6|1096|1096.8|1096.2|1096.4|1096|697
1631538850000|2021-09-13 13:14:10|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.4|1096|0
1631538860000|2021-09-13 13:14:20|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|93
1631538880000|2021-09-13 13:14:40|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1631538890000|2021-09-13 13:14:50|1096.6|1096.2|1096.6|1096.4|1096.8|1096.4|1096.6|1096.2|1918
1631538900000|2021-09-13 13:15:00|1096.8|1096.6|1097.2|1097|1097.2|1097|1096.8|1096.4|351
1631538910000|2021-09-13 13:15:10||1096.8||1096.8||1097||1096.8|489
1631538920000|2021-09-13 13:15:20||1097||1096.8||1097||1096.8|0
1631538930000|2021-09-13 13:15:30|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.4|1097|1149
1631538940000|2021-09-13 13:15:40||1097.2||1097||1097.2||1097|0
1631538950000|2021-09-13 13:15:50|1097.6|1097.2|1097.6|1097.4|1097.8|1097.4|1097.6|1097.2|1109
1631538960000|2021-09-13 13:16:00||1097.2||1097.4||1097.4||1097.2|0
1631538970000|2021-09-13 13:16:10|1097.8|1097.6|1097.4|1097|1097.8|1097.6|1097.4|1097|4877
1631538980000|2021-09-13 13:16:20|1097.2|1097.2|1097.2|1097|1097.4|1097.2|1097.2|1097|1208
1631538990000|2021-09-13 13:16:30|1097|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|8411
1631539000000|2021-09-13 13:16:40|1096.8|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.6|0
1631539010000|2021-09-13 13:16:50|1097|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|655
1631539030000|2021-09-13 13:17:10|1096.8|1096.8|1096.8|1096.4|1097|1096.8|1096.8|1096.4|1996
1631539040000|2021-09-13 13:17:20|1097|1096.6|1097|1096.4|1097|1096.6|1096.8|1096.4|0
1631539050000|2021-09-13 13:17:30||1096.6||1096.6||1096.6||1096.6|0
1631539060000|2021-09-13 13:17:40|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1631539070000|2021-09-13 13:17:50|1096.6|1096.2|1097|1096.6|1097|1096.6|1096.6|1096.2|436
1631539080000|2021-09-13 13:18:00||1096.4||1096.4||1096.4||1096.4|0
1631539090000|2021-09-13 13:18:10||1096.6||1096.6||1096.6||1096.6|0
1631539100000|2021-09-13 13:18:20|1096.8||1097||1097||1096.8||0
1631539110000|2021-09-13 13:18:30|1096.8|1096.4|1096.6|1096.2|1097|1096.4|1096.6|1096.2|0
1631539120000|2021-09-13 13:18:40|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1096.8|1096.4|0
1631539160000|2021-09-13 13:19:20|1096.6|1096.6|1096|1095.6|1096.8|1096.6|1096|1095.6|1183
1631539170000|2021-09-13 13:19:30|1095.8|1095.4|1096.2|1095.8|1096.2|1095.8|1095.6|1095.4|1427
1631539190000|2021-09-13 13:19:50|1096.4|1096|1096.4|1096.2|1096.6|1096.2|1096.4|1095.8|2190
1631539220000|2021-09-13 13:20:20|1096.6||1096.4||1096.6||1096.4||771
1631539240000|2021-09-13 13:20:40|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|2581
1631539250000|2021-09-13 13:20:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|271
1631539260000|2021-09-13 13:21:00|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|0
1631539270000|2021-09-13 13:21:10|1096.6|1096.2|1096.6|1096|1096.6|1096.2|1096.4|1096|0
1631539280000|2021-09-13 13:21:20||1096.2||1096.4||1096.4||1096.2|0
1631539290000|2021-09-13 13:21:30|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|891
1631539300000|2021-09-13 13:21:40||1096.6||1096.4||1096.6||1096.4|0
1631539310000|2021-09-13 13:21:50||1096.6||1096.4||1096.6||1096.4|0
1631539330000|2021-09-13 13:22:10||1096.6||1096.6||1096.6||1096.6|0
1631539340000|2021-09-13 13:22:20|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|756
1631539360000|2021-09-13 13:22:40|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|2921
1631539370000|2021-09-13 13:22:50|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|715
1631539380000|2021-09-13 13:23:00|1097|1096.6|1097|1096.8|1097.2|1096.8|1097|1096.6|414
1631539390000|2021-09-13 13:23:10|1097.2||1097.2||1097.2||1097||0
1631539400000|2021-09-13 13:23:20|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|2920
1631539410000|2021-09-13 13:23:30|1097|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096.4|5056
1631539440000|2021-09-13 13:24:00|1097|1096.6|1097|1096.4|1097|1096.6|1097|1096.4|0
1631539450000|2021-09-13 13:24:10||1096.6||1096.6||1096.6||1096.4|0
1631539460000|2021-09-13 13:24:20|||||||||200
1631539470000|2021-09-13 13:24:30|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1631539480000|2021-09-13 13:24:40|1096.6|1096.6|1096.8|1096.6|1096.8|1096.6|1096.6|1096.6|0
1631539490000|2021-09-13 13:24:50|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|4
1631539500000|2021-09-13 13:25:00|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|738
1631539510000|2021-09-13 13:25:10|1096.6||1096.4||1096.6||1096.4||0
1631539520000|2021-09-13 13:25:20|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.6|1096.2|1956
1631539530000|2021-09-13 13:25:30|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|1464
1631539540000|2021-09-13 13:25:40|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|0
1631539550000|2021-09-13 13:25:50|1096.6||1096.6||1096.6||1096.6||0
1631539590000|2021-09-13 13:26:30|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|1310
1631539600000|2021-09-13 13:26:40||1096.4||1096.4||1096.4||1096.4|0
1631539610000|2021-09-13 13:26:50|1096.6||1096.8||1096.8||1096.6||0
1631539620000|2021-09-13 13:27:00|1096.6||1096.8||1096.8||1096.6||0
1631539630000|2021-09-13 13:27:10|1096.6||1096.6||1096.6||1096.6||0
1631539650000|2021-09-13 13:27:30|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.4|1096|4
1631539660000|2021-09-13 13:27:40|1096.6|1096.2|1096.4|1096.2|1096.6|1096.2|1096.4|1096.2|0
1631539680000|2021-09-13 13:28:00|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|1096.6|1096.2|1612
1631539690000|2021-09-13 13:28:10|||||||||970
1631539710000|2021-09-13 13:28:30||1096.2||1096.2||1096.4||1096.2|0
1631539720000|2021-09-13 13:28:40||1096.4||1096.2||1096.4||1096.2|0
1631539740000|2021-09-13 13:29:00|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1095.8|0
1631539760000|2021-09-13 13:29:20|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|770
1631539770000|2021-09-13 13:29:30|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1095.8|2409
1631539790000|2021-09-13 13:29:50||1095.8||1096||1096||1095.8|0
1631539800000|2021-09-13 13:30:00|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096|6334
1631539810000|2021-09-13 13:30:10|1096.6|1096.6|1097|1096.8|1097.2|1097|1096.6|1096.4|3422
1631539820000|2021-09-13 13:30:20|1096.8|1096.6|1097.4|1097.2|1097.4|1097.2|1096.8|1096.6|13699
1631539830000|2021-09-13 13:30:30|1097.2|1097|1097.8|1097.6|1098|1097.6|1097.2|1097|7489
1631539840000|2021-09-13 13:30:40|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|1051
1631539850000|2021-09-13 13:30:50|1097.4|1097.4|1096.4|1096.2|1097.4|1097.4|1096.4|1096|4642
1631539860000|2021-09-13 13:31:00|1096.2|1096|1094.6|1094.2|1096.2|1096.2|1094.4|1094.2|27179
1631539870000|2021-09-13 13:31:10|1094.8|1094.4|1094|1093.6|1095|1094.6|1094|1093.6|8324
1631539880000|2021-09-13 13:31:20|1094.2|1093.8|1094.6|1094.2|1094.6|1094.4|1094|1093.8|2830
1631539890000|2021-09-13 13:31:30|1094.4|1094|1093.6|1093.4|1094.4|1094|1093.2|1093|23751
1631539900000|2021-09-13 13:31:40|1093.8|1093.6|1093.4|1093|1094|1093.8|1093.4|1093|2588
1631539910000|2021-09-13 13:31:50|1093.6|1093.2|1093.2|1092.8|1093.6|1093.2|1092.8|1092.6|4020
1631539920000|2021-09-13 13:32:00|1093|1093|1093.2|1092.8|1093.8|1093.2|1093|1092.8|4540
1631539930000|2021-09-13 13:32:10|1093|1092.6|1093.8|1093.2|1094|1093.6|1092.8|1092.4|7835
1631539940000|2021-09-13 13:32:20|1093.6|1093.4|1094|1093.8|1094.4|1094|1093.6|1093.4|5747
1631539950000|2021-09-13 13:32:30|1094.2|1094|1094|1093.8|1094.2|1094|1094|1093.8|2890
1631539960000|2021-09-13 13:32:40|1093.8|1093.6|1092.8|1092.4|1093.8|1093.6|1092.4|1092.2|10644
1631539970000|2021-09-13 13:32:50|1092.6|1092.2|1092.8|1092.4|1093.2|1092.6|1092.4|1092.2|6
1631539980000|2021-09-13 13:33:00|1093|1092.2|1093.6|1093.2|1093.6|1093.2|1092.8|1092.2|250
1631539990000|2021-09-13 13:33:10|1093.4|1093|1093|1092.4|1093.6|1093.2|1092.8|1092.4|439
1631540000000|2021-09-13 13:33:20|1093.2|1092.6|1093|1092.4|1093.4|1093|1092.8|1092.4|716
1631540010000|2021-09-13 13:33:30|1092.8|1092.2|1092.2|1091.8|1092.8|1092.2|1091.8|1091.6|26584
1631540020000|2021-09-13 13:33:40|1092|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.6|1425
1631540030000|2021-09-13 13:33:50|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.6|810
1631540040000|2021-09-13 13:34:00|1092|1091.6|1093|1092.8|1093.2|1093|1092|1091.6|5169
1631540050000|2021-09-13 13:34:10|1092.8|1092.6|1093|1092.8|1093|1092.8|1092.8|1092.4|1770
1631540060000|2021-09-13 13:34:20|1093.2|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|1365
1631540070000|2021-09-13 13:34:30|1093.4|1093|1092.8|1092.4|1093.4|1093|1092.6|1092.4|1697
1631540080000|2021-09-13 13:34:40|1093|1092.6|1092.2|1091.8|1093|1092.6|1092|1091.6|3628
1631540090000|2021-09-13 13:34:50|1092.4|1092|1092.8|1092.4|1093|1092.6|1092.4|1091.8|4036
1631540100000|2021-09-13 13:35:00|1093|1092.6|1092.8|1092.6|1093.2|1092.8|1092.6|1092.2|3543
1631540110000|2021-09-13 13:35:10|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.4|1092|453
1631540120000|2021-09-13 13:35:20|1092.6|1092.2|1092.6|1092|1093|1092.8|1092.6|1092|1264
1631540130000|2021-09-13 13:35:30|1092.4|1092.2|1093|1092.6|1093|1092.8|1092.4|1092.2|552
1631540140000|2021-09-13 13:35:40|1092.8|1092.4|1093|1092.6|1093|1092.8|1092.6|1092|1221
1631540150000|2021-09-13 13:35:50|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092|14
1631540160000|2021-09-13 13:36:00|1092.6|1092.6|1093|1092.8|1093.2|1092.8|1092.6|1092.4|3472
1631540170000|2021-09-13 13:36:10|1093.2|1093|1093.8|1093.4|1094|1093.6|1093.2|1093|1667
1631540180000|2021-09-13 13:36:20|1093.6|1093.2|1093.8|1093.2|1093.8|1093.4|1093|1092.6|3151
1631540190000|2021-09-13 13:36:30||1093.4||1093.4||1093.6||1093.2|0
1631540200000|2021-09-13 13:36:40|1093.6|1093.2|1093.8|1093.2|1093.8|1093.2|1093|1092.8|11290
1631540210000|2021-09-13 13:36:50|1093.6|1093.4|1094.2|1093.8|1094.2|1093.8|1093.6|1093.4|13
1631540220000|2021-09-13 13:37:00|1094|1093.6|1094.6|1094|1094.6|1094|1093.6|1093.4|3407
1631540230000|2021-09-13 13:37:10|1094.4|1094.2|1095|1094.4|1095|1094.4|1094.4|1094|2850
1631540240000|2021-09-13 13:37:20|1095.2|1094.6|1095|1094.4|1095.2|1094.8|1094.8|1094.4|310
1631540250000|2021-09-13 13:37:30|1095.2|1095|1095|1094.4|1095.4|1095|1094.8|1094.4|3834
1631540260000|2021-09-13 13:37:40|1094.8||1094.8||1095||1094.8||0
1631540280000|2021-09-13 13:38:00|1095|1094.6|1095.8|1095.4|1095.8|1095.4|1095|1094.6|4840
1631540290000|2021-09-13 13:38:10|1095.6|1095.6|1095.8|1095.2|1095.8|1095.6|1095.2|1095|1785
1631540300000|2021-09-13 13:38:20|1095.6|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095|0
1631540310000|2021-09-13 13:38:30|1095.4|1095|1095.2|1094.6|1095.4|1095|1094.6|1094.4|1231
1631540320000|2021-09-13 13:38:40|1095.4|1094.8|1095.6|1095.2|1095.8|1095.2|1095|1094.6|1227
1631540330000|2021-09-13 13:38:50|1095.4|1095|1095.2|1094.6|1095.4|1095|1094.8|1094.6|3144
1631540340000|2021-09-13 13:39:00|1095|1094.4|1094.8|1094.4|1095|1094.4|1094.6|1094.4|466
1631540350000|2021-09-13 13:39:10|1094.6|1094.2|1094.2|1093.8|1094.8|1094.2|1094.2|1093.8|2497
1631540360000|2021-09-13 13:39:20|1094.4|1094|1094.4|1093.8|1094.4|1094|1094.4|1093.8|448
1631540370000|2021-09-13 13:39:30|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1093.8|1093.4|252
1631540380000|2021-09-13 13:39:40|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|705
1631540390000|2021-09-13 13:39:50|1094|1093.6|1094.4|1093.8|1094.4|1094|1094|1093.6|0
1631540400000|2021-09-13 13:40:00|1094.2|1094|1094|1093.4|1094.2|1094|1093.8|1093.2|604
1631540410000|2021-09-13 13:40:10|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.8|1093.2|0
1631540420000|2021-09-13 13:40:20|1094|1093.6|1094|1093.8|1094.2|1093.8|1094|1093.6|0
1631540430000|2021-09-13 13:40:30|1093.8|1093.6|1094|1093.6|1094|1093.8|1093.4|1092.8|4012
1631540440000|2021-09-13 13:40:40|1093.8|1093.8|1093.8|1093.2|1094|1093.8|1093.8|1093.2|921
1631540450000|2021-09-13 13:40:50|1094|1093.4|1094|1093.8|1094|1093.8|1094|1093.4|990
1631540460000|2021-09-13 13:41:00|1093.8|1093.6|1093.6|1093|1093.8|1093.6|1093.4|1092.8|3648
1631540470000|2021-09-13 13:41:10|1093.4|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|0
1631540480000|2021-09-13 13:41:20|1093.6|1093.2|1094|1093.4|1094|1093.6|1093.6|1093|262
1631540490000|2021-09-13 13:41:30|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|3
1631540500000|2021-09-13 13:41:40|1093.6|1093.6|1094|1093.6|1094|1093.6|1093.6|1093.4|4132
1631540510000|2021-09-13 13:41:50|1093.8|1093.4|1093|1092.8|1093.8|1093.4|1093|1092.8|4578
1631540520000|2021-09-13 13:42:00|1092.8|1092.6|1093.2|1092.8|1093.4|1093.2|1092.8|1092.4|11160
1631540530000|2021-09-13 13:42:10|1093.4|1092.6|1093|1092.6|1093.4|1092.8|1092.8|1092.6|2830
1631540540000|2021-09-13 13:42:20|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.6|0
1631540550000|2021-09-13 13:42:30|1093.6|1093.2|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|1943
1631540560000|2021-09-13 13:42:40|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.8|1093.4|1282
1631540570000|2021-09-13 13:42:50|1093.8|1093.8|1094|1093.6|1094.6|1094.4|1093.8|1093.6|5785
1631540580000|2021-09-13 13:43:00|1094.2|1093.8|1094|1093.6|1094.6|1093.8|1093.8|1093.6|296
1631540590000|2021-09-13 13:43:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|1879
1631540600000|2021-09-13 13:43:20|1093.4|1093|1094|1093.4|1094|1093.4|1093.4|1093|0
1631540610000|2021-09-13 13:43:30|1094.2|1093.6|1094.2|1093.8|1094.2|1094|1094|1093.6|229
1631540620000|2021-09-13 13:43:40|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.2|1906
1631540630000|2021-09-13 13:43:50|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|651
1631540640000|2021-09-13 13:44:00|1094|1093.6|1093.8|1093.2|1094|1093.6|1093.4|1093|2632
1631540650000|2021-09-13 13:44:10|1094|1093.4|1094|1093.4|1094.2|1093.8|1093.8|1093.4|0
1631540660000|2021-09-13 13:44:20|1093.8|1093.6|1093.8|1093.2|1094|1093.6|1093.6|1093.2|1220
1631540670000|2021-09-13 13:44:30|1093.6|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.2|772
1631540680000|2021-09-13 13:44:40|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|12
1631540690000|2021-09-13 13:44:50|1093.8|1093.4|1093.6|1093.2|1094|1093.4|1093.6|1093.2|4000
1631540700000|2021-09-13 13:45:00|1093.4|1093|1094.2|1093.8|1094.2|1094|1093.4|1093|1697
1631540710000|2021-09-13 13:45:10|1094|1093.6|1094|1093.4|1094.2|1093.8|1093.6|1093.2|1122
1631540720000|2021-09-13 13:45:20|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|0
1631540730000|2021-09-13 13:45:30|1093.8|1093.4|1093.4|1093.2|1093.8|1093.4|1093.4|1093|227
1631540740000|2021-09-13 13:45:40|1093.6|1093|1093.2|1093|1093.6|1093|1093.2|1093|3
1631540750000|2021-09-13 13:45:50|1093|1092.8|1093.2|1092.8|1093.6|1093|1093|1092.6|2775
1631540760000|2021-09-13 13:46:00|1093|1092.6|1093.2|1092.8|1093.2|1093|1093|1092.6|382
1631540770000|2021-09-13 13:46:10|1093.4|1093|1094.8|1094.4|1094.8|1094.4|1093.4|1093|3035
1631540780000|2021-09-13 13:46:20|1094.6|1094.2|1094.8|1094.2|1095|1094.6|1094.6|1094.2|259
1631540790000|2021-09-13 13:46:30|1095|1094.4|1094.8|1094.4|1095.2|1094.8|1094.8|1094.2|372
1631540800000|2021-09-13 13:46:40|1095|1094.2|1094.6|1094|1095|1094.2|1094.6|1094|0
1631540810000|2021-09-13 13:46:50|1094.4|1094.2|1094.8|1094.4|1095|1094.6|1094.4|1094.2|300
1631540820000|2021-09-13 13:47:00|1095|1094.6|1095.2|1094.6|1095.4|1095|1094.8|1094.4|2922
1631540830000|2021-09-13 13:47:10|1095.4|1094.8|1095.4|1095.2|1095.4|1095.2|1095.2|1094.8|0
1631540840000|2021-09-13 13:47:20|1095.6|1095.4|1095.8|1095.6|1095.8|1095.6|1095.4|1095.2|416
1631540850000|2021-09-13 13:47:30|1096|1095.8|1096.2|1095.6|1096.4|1096|1095.8|1095.6|386
1631540860000|2021-09-13 13:47:40|1096||1096.2||1096.2||1096||0
1631540870000|2021-09-13 13:47:50|1096|1095.8|1096|1095.8|1096.2|1096|1096|1095.8|1727
1631540880000|2021-09-13 13:48:00|1096.2|1096|1096.2|1095.8|1096.8|1096.2|1096.2|1095.8|3025
1631540900000|2021-09-13 13:48:20|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.6|1095.2|6260
1631540910000|2021-09-13 13:48:30|1095.8|1095.4|1095.8|1095.4|1096|1095.6|1095.6|1095.2|147
1631540920000|2021-09-13 13:48:40|1096|1095.6|1095.8|1095.4|1096.2|1095.6|1095.8|1095.4|0
1631540930000|2021-09-13 13:48:50|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|0
1631540940000|2021-09-13 13:49:00|1095.8|1095.8|1096.8|1096.4|1096.8|1096.4|1095.8|1095.6|9607
1631540950000|2021-09-13 13:49:10||1096.6||1096.4||1096.6||1096.4|0
1631540960000|2021-09-13 13:49:20|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|0
1631540970000|2021-09-13 13:49:30|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|486
1631540980000|2021-09-13 13:49:40|1096.6|1096.2|1096|1095.6|1096.6|1096.2|1096|1095.6|966
1631540990000|2021-09-13 13:49:50|1096.2|1095.8|1095.8|1095.6|1096.2|1095.8|1095.8|1095.6|4
1631541000000|2021-09-13 13:50:00|1096|1095.4|1096.6|1096.2|1096.6|1096.2|1095.6|1095.2|1417
1631541010000|2021-09-13 13:50:10|1096.8|1096.4|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|11
1631541020000|2021-09-13 13:50:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|1000
1631541030000|2021-09-13 13:50:30||1096.6||1096.4||1096.6||1096.4|0
1631541040000|2021-09-13 13:50:40|1097|1096.6|1097.4|1097|1097.4|1097|1096.8|1096.4|2364
1631541050000|2021-09-13 13:50:50|1097.6|1096.8|1098|1097.4|1098|1097.4|1097.4|1096.8|0
1631541060000|2021-09-13 13:51:00|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.6|0
1631541070000|2021-09-13 13:51:10|1098|1097.8|1098.4|1098|1098.6|1098.2|1097.8|1097.6|610
1631541080000|2021-09-13 13:51:20|1098.6|1097.8|1098.8|1098.2|1099|1098.6|1098.4|1097.8|4852
1631541090000|2021-09-13 13:51:30|1099|1098.4|1098.8|1098.4|1099|1098.6|1098.8|1098.4|1074
1631541100000|2021-09-13 13:51:40|1098.6|1098.6|1098.6|1098.4|1098.8|1098.6|1098.6|1098.2|0
1631541110000|2021-09-13 13:51:50|1098.8|1098.6|1099|1098.6|1099|1098.8|1098.6|1098.4|755
1631541120000|2021-09-13 13:52:00|1099.2|1098.8|1099.2|1098.6|1099.4|1099|1099|1098.4|2471
1631541130000|2021-09-13 13:52:10|1099|1098.4|1098.8|1098.4|1099.2|1098.6|1098.6|1098.2|1449
1631541140000|2021-09-13 13:52:20|1098.6|1098.2|1098.8|1098.2|1098.8|1098.6|1098.4|1098|4339
1631541150000|2021-09-13 13:52:30|1099|1098.4|1099.6|1099.4|1099.6|1099.4|1099|1098.4|1746
1631541160000|2021-09-13 13:52:40|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|386
1631541170000|2021-09-13 13:52:50|1099.8||1099.8||1100||1099.8||0
1631541180000|2021-09-13 13:53:00|1100|1099.8|1099.8|1099.6|1100.2|1100|1099.8|1099.6|5875
1631541190000|2021-09-13 13:53:10|1100|1099.8|1099.8|1099.6|1100|1099.8|1099.8|1099.6|5
1631541200000|2021-09-13 13:53:20|1100|1099.4|1099.6|1099.4|1100|1099.4|1099.6|1099.4|576
1631541210000|2021-09-13 13:53:30|1099.4|1099.2|1099.4|1099|1099.4|1099.4|1099.4|1099|5231
1631541220000|2021-09-13 13:53:40|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|2039
1631541230000|2021-09-13 13:53:50|1099.2|1098.8|1099.4|1099|1099.4|1099|1099|1098.8|1978
1631541240000|2021-09-13 13:54:00|1099|1098.8|1098.8|1098.4|1099.4|1098.8|1098.8|1098.4|4578
1631541250000|2021-09-13 13:54:10|1098.6|1098.6|1098.8|1098.6|1098.8|1098.6|1098.4|1097.8|589
1631541260000|2021-09-13 13:54:20|1098.6|1098.4|1099.2|1098.8|1099.2|1098.8|1098.6|1098.2|6943
1631541270000|2021-09-13 13:54:30|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.6|1098.2|1467
1631541280000|2021-09-13 13:54:40|1099|1098.4|1098.8|1098.4|1099|1098.6|1098.8|1098.2|966
1631541290000|2021-09-13 13:54:50||1098.2||1098.6||1098.6||1098.2|0
1631541300000|2021-09-13 13:55:00|1099|1098.8|1098.8|1098.6|1099.2|1098.8|1098.8|1098.6|373
1631541310000|2021-09-13 13:55:10|1098.6|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.2|2532
1631541320000|2021-09-13 13:55:20|1098.8|1098.4|1098.2|1097.8|1098.8|1098.4|1098|1097.6|317
1631541330000|2021-09-13 13:55:30|1098|1098|1098|1097.8|1098.2|1098|1098|1097.6|2500
1631541340000|2021-09-13 13:55:40|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.4|1708
1631541350000|2021-09-13 13:55:50|1097.6|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.4|1465
1631541360000|2021-09-13 13:56:00|1098|1097.6|1098.4|1098|1098.4|1098.2|1097.8|1097.4|7296
1631541370000|2021-09-13 13:56:10|1098.6|1098.2|1098.8|1098.6|1099|1098.6|1098.4|1098|305
1631541380000|2021-09-13 13:56:20|1099||1098.8||1099||1098.8||465
1631541390000|2021-09-13 13:56:30|1098.6|1098.4|1098|1097.6|1098.8|1098.4|1098|1097.6|1451
1631541400000|2021-09-13 13:56:40|1098.2|1097.4|1097.6|1097.4|1098.2|1097.8|1097.6|1097.4|1540
1631541410000|2021-09-13 13:56:50|1097.8|1097.6|1097.6|1097.2|1098.2|1097.8|1097.6|1097.2|8916
1631541420000|2021-09-13 13:57:00|1097.4|1097|1098|1097.8|1098.2|1097.8|1097.4|1097|7695
1631541430000|2021-09-13 13:57:10|1098.2|1097.6|1098|1097.8|1098.2|1097.8|1098|1097.4|178
1631541440000|2021-09-13 13:57:20|1098.2|1098|1097.6|1097|1098.2|1098|1097.6|1097|1636
1631541450000|2021-09-13 13:57:30|1097.4|1097.2|1097.8|1097.2|1097.8|1097.4|1097.4|1097|627
1631541460000|2021-09-13 13:57:40|1097.6|1097|1097.6|1097.2|1097.8|1097.4|1097.4|1097|262
1631541470000|2021-09-13 13:57:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.2|891
1631541480000|2021-09-13 13:58:00|1098|1097.6|1097.4|1096.8|1098.2|1097.6|1097.2|1096.8|11795
1631541490000|2021-09-13 13:58:10|1097.6|1097|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|15
1631541500000|2021-09-13 13:58:20|1097|1096.6|1097.6|1097.4|1097.6|1097.4|1097|1096.6|2969
1631541510000|2021-09-13 13:58:30|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|276
1631541520000|2021-09-13 13:58:40|1097.8|1097.4|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|3642
1631541530000|2021-09-13 13:58:50|1097.8||1097.8||1097.8||1097.6||0
1631541540000|2021-09-13 13:59:00|1098|1097.4|1098.2|1097.8|1098.2|1098|1097.8|1097.4|3940
1631541550000|2021-09-13 13:59:10|1098.4|1098|1098|1097.6|1098.4|1098|1097.8|1097.4|2775
1631541560000|2021-09-13 13:59:20|1097.8|1097.4|1097.8|1097.2|1098|1097.4|1097.8|1097.2|100
1631541570000|2021-09-13 13:59:30|1097.6|1097|1097.4|1097|1097.6|1097|1097.2|1097|98
1631541580000|2021-09-13 13:59:40|1097.2|1096.8|1097.4|1096.8|1097.4|1096.8|1097|1096.6|1720
1631541590000|2021-09-13 13:59:50|1097.2|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1097|321
1631541600000|2021-09-13 14:00:00|1097.4|1097|1097.2|1097|1097.6|1097.4|1097|1096.8|3137
1631541610000|2021-09-13 14:00:10|1097|1096.6|1096.6|1096.4|1097.2|1096.6|1096.6|1096.2|1976
1631541620000|2021-09-13 14:00:20|1096.8|1096.6|1097.2|1097|1097.2|1097|1096.8|1096.4|1815
1631541630000|2021-09-13 14:00:30|1097.4|1097.2|1097.4|1097|1097.6|1097.4|1097.2|1096.8|5701
1631541640000|2021-09-13 14:00:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|1907
1631541650000|2021-09-13 14:00:50|1097.4|1097.4|1097.8|1097.4|1097.8|1097.6|1097.4|1097.2|578
1631541660000|2021-09-13 14:01:00|1098|1097.2|1098.4|1098|1098.4|1098.2|1098|1097.2|6487
1631541670000|2021-09-13 14:01:10|1098.6|1098.2|1098.4|1098|1098.6|1098.4|1098.4|1098|2031
1631541680000|2021-09-13 14:01:20|1098.6|1097.8|1098|1097.8|1098.6|1097.8|1097.6|1097.2|1308
1631541690000|2021-09-13 14:01:30|1097.8|1097.6|1097.4|1097.2|1098|1097.6|1097.4|1097.2|5100
1631541700000|2021-09-13 14:01:40|1097.2|1097|1097.4|1097|1097.6|1097.4|1096.2|1095.8|24386
1631541710000|2021-09-13 14:01:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.2|1096.8|2080
1631541720000|2021-09-13 14:02:00|1098|1097.6|1098.4|1098|1098.6|1098.2|1097.8|1097.6|6325
1631541730000|2021-09-13 14:02:10|1098.2|1097.8|1097.4|1097|1098.2|1098|1097.2|1096.8|3748
1631541740000|2021-09-13 14:02:20|1097.6|1097.2|1097.6|1097.4|1097.8|1097.4|1097.6|1097.2|7985
1631541750000|2021-09-13 14:02:30|1097.8|1097.6|1099|1098.6|1099|1098.8|1097.6|1097.4|6529
1631541760000|2021-09-13 14:02:40|1098.8|1098.4|1098.4|1098.2|1098.8|1098.4|1098.4|1098.2|13
1631541770000|2021-09-13 14:02:50|1098.6|1098.4|1099|1098.6|1099|1098.8|1098.6|1098.2|589
1631541780000|2021-09-13 14:03:00|1099.2|1098.8|1099.6|1099.2|1099.6|1099.2|1099.2|1098.8|355
1631541790000|2021-09-13 14:03:10|1099.4|1099.4|1099.8|1099.4|1100.2|1099.8|1099.4|1099.2|23666
1631541800000|2021-09-13 14:03:20|1100|1099.6|1099.8|1099.2|1100|1099.6|1099.2|1099|1226
1631541810000|2021-09-13 14:03:30|1100|1099.4|1100|1099.6|1100.2|1099.8|1099.8|1099.4|7353
1631541820000|2021-09-13 14:03:40|1100.2|1099.8|1099.4|1099|1100.2|1099.8|1099.4|1099|4245
1631541830000|2021-09-13 14:03:50|1099.6|1099.2|1100|1099.6|1100|1099.8|1099.6|1099.2|3821
1631541840000|2021-09-13 14:04:00|1099.8|1099.4|1099.2|1098.6|1100|1099.6|1099|1098.6|1496
1631541850000|2021-09-13 14:04:10|1099|1098.4|1098|1097.6|1099|1098.6|1097.8|1097.4|37635
1631541860000|2021-09-13 14:04:20|1098.2|1097.8|1097.8|1097.4|1098.4|1097.8|1097.6|1097.2|1687
1631541870000|2021-09-13 14:04:30|1097.6|1097.2|1097.4|1096.8|1097.8|1097.2|1097.2|1096.8|1249
1631541880000|2021-09-13 14:04:40|1097.2|1096.6|1096.2|1096|1097.2|1096.6|1096.2|1096|7425
1631541890000|2021-09-13 14:04:50|1096.4|1096.2|1096.2|1096|1096.6|1096.2|1096.2|1095.8|557
1631541900000|2021-09-13 14:05:00|1096|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|769
1631541910000|2021-09-13 14:05:10|1096|1096|1096.4|1096|1096.6|1096.2|1095.8|1095.6|5074
1631541920000|2021-09-13 14:05:20|1096.2|1095.8|1096.4|1096.2|1096.8|1096.4|1096|1095.6|1310
1631541930000|2021-09-13 14:05:30|1096.6|1096|1096.2|1095.6|1096.6|1096|1096|1095.6|837
1631541940000|2021-09-13 14:05:40|1096|1095.4|1096|1095.4|1096.2|1095.6|1095.8|1095.2|277
1631541950000|2021-09-13 14:05:50|1095.8|1095.6|1096|1095.6|1096.2|1095.8|1095.8|1095.4|600
1631541960000|2021-09-13 14:06:00|1095.8|1095.4|1095.2|1094.8|1096|1095.4|1095.2|1094.8|1273
1631541970000|2021-09-13 14:06:10|1095.4|1095|1095.2|1094.6|1095.4|1095|1094.8|1094.2|3664
1631541980000|2021-09-13 14:06:20|1095|1094.8|1095.4|1095|1095.6|1095.2|1095|1094.6|1076
1631541990000|2021-09-13 14:06:30|1095.6|1094.8|1095.4|1095|1095.6|1095|1095.2|1094.8|0
1631542000000|2021-09-13 14:06:40|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.6|1095|4
1631542010000|2021-09-13 14:06:50|1095.8|1095.2|1095.8|1095.4|1096|1095.8|1095.6|1095|2004
1631542020000|2021-09-13 14:07:00|1095.6|1095.2|1095.4|1095|1095.6|1095.4|1095.4|1095|925
1631542030000|2021-09-13 14:07:10|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.6|1095|1095
1631542040000|2021-09-13 14:07:20|1095.6|1095.2|1095.2|1095|1095.8|1095.2|1095.2|1095|1591
1631542050000|2021-09-13 14:07:30|1095.4|1094.8|1095.6|1095.4|1095.8|1095.6|1095.4|1094.8|4678
1631542060000|2021-09-13 14:07:40|1095.4|1095.2|1095.2|1095|1095.6|1095.2|1095.2|1094.6|3416
1631542070000|2021-09-13 14:07:50|1095.4||1095.4||1095.4||1095.2||0
1631542080000|2021-09-13 14:08:00|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095|1094.6|14312
1631542090000|2021-09-13 14:08:10|1095|1094.6|1094.4|1094|1095|1094.6|1094.2|1093.8|1552
1631542100000|2021-09-13 14:08:20|1094.6|1094.2|1094.4|1094|1094.6|1094.4|1094.2|1093.8|822
1631542110000|2021-09-13 14:08:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|48
1631542120000|2021-09-13 14:08:40|1094.4|1094|1094.6|1094.2|1094.6|1094.4|1094.4|1094|1782
1631542130000|2021-09-13 14:08:50|1094.4|1094.4|1094.2|1093.8|1094.4|1094.4|1094|1093.6|2479
1631542140000|2021-09-13 14:09:00|1094|1093.6|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|1927
1631542150000|2021-09-13 14:09:10|1094|1093.2|1094|1093.6|1094|1093.6|1094|1093.2|449
1631542160000|2021-09-13 14:09:20|1093.8|1093.4|1094|1093.6|1094.2|1094|1093.8|1093.4|801
1631542170000|2021-09-13 14:09:30|1094.2|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|153
1631542180000|2021-09-13 14:09:40||1093.6||1093.6||1093.6||1093.6|0
1631542190000|2021-09-13 14:09:50|1094.4|1093.8|1094.2|1093.8|1094.6|1094.4|1094.2|1093.8|3254
1631542200000|2021-09-13 14:10:00|1094|1093.6|1093.2|1092.6|1094.4|1093.8|1093|1092.4|3400
1631542210000|2021-09-13 14:10:10|1093|1092.4|1093.2|1092.6|1093.4|1093|1092.8|1092.4|1583
1631542220000|2021-09-13 14:10:20|1093.4|1092.8|1092.8|1092.2|1093.4|1093|1092.6|1092|1399
1631542230000|2021-09-13 14:10:30|1093|1092.4|1093.2|1092.8|1093.4|1093|1092.6|1092.2|9296
1631542240000|2021-09-13 14:10:40|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|698
1631542250000|2021-09-13 14:10:50|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.2|342
1631542260000|2021-09-13 14:11:00|1093|1092.8|1092.6|1092.2|1093|1092.8|1092.6|1092|324
1631542270000|2021-09-13 14:11:10|1092.8|1092.4|1093|1092.4|1093|1092.6|1092.8|1092.4|1548
1631542280000|2021-09-13 14:11:20||1092.6||1092.6||1092.6||1092.4|0
1631542290000|2021-09-13 14:11:30|1093.2|1092.8|1093.4|1092.8|1093.4|1092.8|1093.2|1092.6|697
1631542300000|2021-09-13 14:11:40|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|521
1631542310000|2021-09-13 14:11:50|1093.4||1093.6||1093.6||1093.4||0
1631542320000|2021-09-13 14:12:00|1093.4|1093|1092.8|1092.4|1093.6|1093|1092.6|1092.4|4288
1631542330000|2021-09-13 14:12:10|1093|1092.6|1093.6|1093|1093.6|1093.2|1092.8|1092.4|5324
1631542340000|2021-09-13 14:12:20|1093.4||1093.4||1093.6||1093.4||0
1631542350000|2021-09-13 14:12:30|1093.6|1093.2|1093|1092.4|1093.8|1093.4|1093|1092.4|2849
1631542360000|2021-09-13 14:12:40|1093.2|1092.6|1093.4|1093|1093.4|1093|1093.2|1092.6|231
1631542370000|2021-09-13 14:12:50|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.6|1093|409
1631542380000|2021-09-13 14:13:00|1093.8||1093.6||1093.8||1093.6||0
1631542390000|2021-09-13 14:13:10|1093.8|1093.6|1094.4|1094|1094.6|1094.2|1093.8|1093.6|1026
1631542400000|2021-09-13 14:13:20|1094.6|1094.2|1094.4|1094|1094.6|1094.4|1094.2|1093.6|36684
1631542410000|2021-09-13 14:13:30|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|500
1631542420000|2021-09-13 14:13:40|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|2039
1631542430000|2021-09-13 14:13:50|1094.6|1094.2|1094.4|1094|1094.8|1094.2|1094.4|1093.8|2328
1631542440000|2021-09-13 14:14:00|1094.6|1094.2|1095.2|1094.8|1095.4|1095|1094.2|1094|4657
1631542450000|2021-09-13 14:14:10|1095|1094.6|1095.2|1095|1095.2|1095|1095|1094.4|3531
1631542460000|2021-09-13 14:14:20|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|1212
1631542470000|2021-09-13 14:14:30|1095.6|1095.2|1095.2|1094.8|1095.6|1095.4|1095|1094.6|7768
1631542480000|2021-09-13 14:14:40|1095.4|1095|1095|1094.8|1095.4|1095|1095|1094.6|1183
1631542490000|2021-09-13 14:14:50|1095.2|1094.6|1095|1094.6|1095.2|1094.6|1094.6|1094.4|1727
1631542500000|2021-09-13 14:15:00|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.2|2000
1631542510000|2021-09-13 14:15:10|1095.2|1094.8|1096|1095.4|1096|1095.8|1095|1094.8|8521
1631542520000|2021-09-13 14:15:20|1095.8|1095.2|1095.6|1095.4|1095.8|1095.4|1095.6|1095.2|0
1631542540000|2021-09-13 14:15:40|1095.4|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095.2|431
1631542550000|2021-09-13 14:15:50|1095.8|1095.2|1096.4|1096|1096.4|1096|1095.8|1095.2|2609
1631542560000|2021-09-13 14:16:00|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|173
1631542570000|2021-09-13 14:16:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|1526
1631542580000|2021-09-13 14:16:20|1096.4|1096|1097.2|1097|1097.2|1097|1096.2|1095.8|2879
1631542590000|2021-09-13 14:16:30||1096.8||1097||1097||1096.8|202
1631542600000|2021-09-13 14:16:40|1097.4|1097.2|1097.6|1097.2|1097.8|1097.4|1097.4|1097|163
1631542610000|2021-09-13 14:16:50|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631542620000|2021-09-13 14:17:00|1097.4|1097|1097.6|1097.2|1097.8|1097.4|1097.4|1097|2464
1631542630000|2021-09-13 14:17:10|1097.4|1097|1097.2|1096.6|1097.4|1097|1096.6|1096.2|1626
1631542640000|2021-09-13 14:17:20|1097|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|240
1631542650000|2021-09-13 14:17:30|1097.2|1096.8|1097.4|1097|1097.4|1097|1097|1096.8|2770
1631542660000|2021-09-13 14:17:40|1097.2|1096.8|1097.8|1097.4|1097.8|1097.4|1097.2|1096.8|265
1631542670000|2021-09-13 14:17:50|1098|1097.2|1098|1097.4|1098|1097.6|1097.8|1097.2|243
1631542680000|2021-09-13 14:18:00|1097.8|1097.2|1097.2|1097|1097.8|1097.2|1097.2|1097|244
1631542690000|2021-09-13 14:18:10|1097.4|1097.2|1098|1097.6|1098.2|1097.8|1097.2|1097|556
1631542700000|2021-09-13 14:18:20|1098.2|1097.4|1098.2|1097.6|1098.2|1098|1097.8|1097.4|162
1631542710000|2021-09-13 14:18:30|1098|1097.4|1097.4|1097|1098|1097.4|1097.4|1097|571
1631542720000|2021-09-13 14:18:40|1097.6|1097.2|1097.8|1097.2|1098|1097.6|1097.6|1097.2|673
1631542730000|2021-09-13 14:18:50|1097.6|1097|1098|1097.4|1098|1097.4|1097.4|1096.8|209
1631542740000|2021-09-13 14:19:00|1097.8|1097.6|1097.8|1097.4|1098.2|1097.8|1097.8|1097.4|1595
1631542750000|2021-09-13 14:19:10|1097.6|1097.2|1097.4|1097.2|1097.6|1097.4|1097.4|1097|250
1631542760000|2021-09-13 14:19:20|1097.6|1097.4|1097.8|1097.6|1097.8|1097.6|1097.4|1097.2|777
1631542770000|2021-09-13 14:19:30|1098||1098||1098||1098||283
1631542780000|2021-09-13 14:19:40|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|1486
1631542790000|2021-09-13 14:19:50|1098.6|1098.2|1098.8|1098.4|1099.4|1098.8|1098.2|1098|41987
1631542800000|2021-09-13 14:20:00|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.4|287
1631542810000|2021-09-13 14:20:10|1099.2|1098.8|1099.2|1098.6|1099.2|1099|1099|1098.6|705
1631542820000|2021-09-13 14:20:20|1099|1098.8|1099.4|1099|1099.4|1099.2|1099|1098.6|2850
1631542830000|2021-09-13 14:20:30|1099.6|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|487
1631542840000|2021-09-13 14:20:40|1099.6|1099.2|1099.6|1099.2|1100|1099.6|1099.4|1099|1750
1631542850000|2021-09-13 14:20:50|1099.8|1099.4|1100.2|1099.8|1100.2|1099.8|1099.6|1099.4|1100
1631542860000|2021-09-13 14:21:00|1100|1099.6|1100.2|1099.8|1100.6|1100|1100|1099.6|738
1631542870000|2021-09-13 14:21:10|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.2|1099.8|287
1631542880000|2021-09-13 14:21:20|1100.6|1100.2|1100.4|1099.8|1100.6|1100.2|1100.2|1099.8|2269
1631542890000|2021-09-13 14:21:30|1100.2|1099.6|1100|1099.6|1100.2|1099.8|1099.6|1099.2|12151
1631542900000|2021-09-13 14:21:40|1100.2|1099.8|1100|1099.6|1100.2|1100|1100|1099.6|6217
1631542910000|2021-09-13 14:21:50|1099.8|1099.4|1099.6|1099.4|1099.8|1099.8|1099.6|1099.2|1112
1631542920000|2021-09-13 14:22:00|1099.8|1099.2|1100.2|1099.8|1100.2|1099.8|1099.4|1098.8|8674
1631542930000|2021-09-13 14:22:10|1100|1099.6|1100|1099.4|1100|1099.6|1099.4|1099|18143
1631542940000|2021-09-13 14:22:20|1099.8|1099.6|1101.2|1100.8|1101.2|1101|1099.8|1099.6|16967
1631542950000|2021-09-13 14:22:30|1101|1100.6|1101.8|1101.4|1101.8|1101.6|1101|1100.6|5539
1631542960000|2021-09-13 14:22:40|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101|1519
1631542970000|2021-09-13 14:22:50|1101.4|1101|1101.6|1101.2|1101.6|1101.4|1100.6|1100.4|13870
1631542980000|2021-09-13 14:23:00|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.4|11909
1631542990000|2021-09-13 14:23:10|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|242
1631543000000|2021-09-13 14:23:20|1101.2|1100.8|1101.2|1100.6|1101.6|1101.2|1101|1100.6|4149
1631543010000|2021-09-13 14:23:30|1101.4|1100.8|1100.8|1100.4|1101.4|1101|1100.8|1100.2|9776
1631543020000|2021-09-13 14:23:40|1101|1100.6|1101.2|1100.8|1101.2|1101|1100.8|1100.6|1461
1631543030000|2021-09-13 14:23:50|1101.4|1101|1101.2|1100.6|1101.4|1101.2|1100.8|1100.6|3503
1631543040000|2021-09-13 14:24:00|1101|1100.4|1100.8|1100.2|1101|1100.4|1100.6|1100.2|4751
1631543050000|2021-09-13 14:24:10|1101|1100.4|1100|1099.6|1101|1100.6|1099.8|1099.6|2249
1631543060000|2021-09-13 14:24:20|1100.2|1099.4|1100|1099.6|1100.2|1099.6|1099.6|1099.2|1957
1631543070000|2021-09-13 14:24:30|1099.8|1099.4|1100.4|1100|1100.4|1100|1099.8|1099.4|3318
1631543080000|2021-09-13 14:24:40|1100.2|1099.8|1100.2|1099.8|1100.4|1100.2|1100.2|1099.6|361
1631543090000|2021-09-13 14:24:50|1100.4|1100|1101|1100.6|1101|1100.8|1100.4|1100|3506
1631543100000|2021-09-13 14:25:00|1101.2|1100.4|1101.6|1101|1101.8|1101.4|1101.2|1100.4|3080
1631543110000|2021-09-13 14:25:10|1101.8|1101.2|1101.6|1101.2|1101.8|1101.6|1101.6|1101.2|1221
1631543120000|2021-09-13 14:25:20|1101.4|1101|1101|1100.6|1101.4|1101|1101|1100.4|1844
1631543130000|2021-09-13 14:25:30|1101.2|1100.8|1101.6|1101.2|1101.8|1101.2|1100.4|1100.2|19617
1631543140000|2021-09-13 14:25:40|1101.8|1101.4|1101.6|1101.2|1102|1101.8|1101.4|1101|1464
1631543150000|2021-09-13 14:25:50|1101.4|1101|1101.4|1101|1101.6|1101|1101.4|1101|0
1631543160000|2021-09-13 14:26:00|1101.2|1100.8|1101.8|1101.2|1101.8|1101.6|1101|1100.6|1959
1631543170000|2021-09-13 14:26:10|1101.6|1101|1101.4|1101|1101.6|1101.2|1101|1100.6|11128
1631543180000|2021-09-13 14:26:20|1101.2|1100.8|1101.4|1100.8|1101.4|1101|1101.2|1100.8|552
1631543190000|2021-09-13 14:26:30|1101.2|1101|1101.8|1101.2|1101.8|1101.4|1101.2|1101|200
1631543200000|2021-09-13 14:26:40|1101.6|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101|2952
1631543210000|2021-09-13 14:26:50|1101.6|1101.2|1101.4|1100.8|1101.6|1101.2|1101.2|1100.8|5100
1631543220000|2021-09-13 14:27:00|1101.2|1100.6|1101.2|1100.6|1101.4|1101|1100.8|1100.6|1081
1631543230000|2021-09-13 14:27:10|1101|1100.8|1101.2|1100.8|1101.4|1101|1101|1100.6|3639
1631543240000|2021-09-13 14:27:20|1101|1101|1101|1100.4|1101.2|1101|1100.6|1100|1171
1631543250000|2021-09-13 14:27:30|1100.8|1100.6|1100.8|1100.2|1100.8|1100.8|1100.8|1100.2|1096
1631543260000|2021-09-13 14:27:40|1100.6|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|27
1631543270000|2021-09-13 14:27:50|1100.6|1100.6|1101.4|1100.8|1101.4|1101|1100.6|1100.2|6826
1631543280000|2021-09-13 14:28:00|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|451
1631543290000|2021-09-13 14:28:10|1101.2||1101.2||1101.4||1101.2||0
1631543300000|2021-09-13 14:28:20|1101.4|1100.8|1101|1100.4|1101.4|1100.8|1100.8|1100.2|336
1631543310000|2021-09-13 14:28:30|1100.8|1100.2|1100.4|1099.8|1100.8|1100.4|1100.4|1099.8|0
1631543320000|2021-09-13 14:28:40|1100.2|1100|1100.4|1100|1100.4|1100.2|1100.2|1099.6|1005
1631543330000|2021-09-13 14:28:50|1100.2|1100.2|1100.4|1099.8|1100.4|1100.2|1100.2|1099.6|2
1631543340000|2021-09-13 14:29:00|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1631543350000|2021-09-13 14:29:10|1100.2|1100.2|1100.4|1100.2|1100.4|1100.2|1100.2|1100.2|259
1631543360000|2021-09-13 14:29:20|1100.2|1099.8|1100.4|1099.8|1100.4|1100|1100|1099.6|60
1631543370000|2021-09-13 14:29:30|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|339
1631543380000|2021-09-13 14:29:40|1100.4|1100|1100.4|1100.2|1100.4|1100.2|1100.2|1099.8|716
1631543390000|2021-09-13 14:29:50|1100.2|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|1031
1631543400000|2021-09-13 14:30:00|1100|1100|1100.6|1100.2|1100.8|1100.4|1100|1099.8|1480
1631543410000|2021-09-13 14:30:10|1100.4|1100|1099.8|1099.2|1100.4|1100.2|1099.6|1099.2|5060
1631543420000|2021-09-13 14:30:20|1099.6|1099|1099.4|1099|1099.6|1099.4|1099.2|1098.8|2931
1631543430000|2021-09-13 14:30:30|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.6|1099|2517
1631543440000|2021-09-13 14:30:40|1100.2|1099.8|1100.6|1100.2|1100.6|1100.2|1100|1099.6|319
1631543450000|2021-09-13 14:30:50|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1631543460000|2021-09-13 14:31:00|1100.8|1100.4|1100.8|1100.4|1101.2|1100.8|1100.8|1100.2|229
1631543470000|2021-09-13 14:31:10|1101|1100.2|1100|1099.6|1101|1100.2|1099.6|1099.4|10789
1631543480000|2021-09-13 14:31:20|1100.2|1099.8|1100.4|1100|1100.6|1100.2|1100.2|1099.8|188
1631543490000|2021-09-13 14:31:30|1100.6|1100.2|1100.2|1099.8|1100.6|1100.4|1100.2|1099.8|1100
1631543500000|2021-09-13 14:31:40|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.2|0
1631543510000|2021-09-13 14:31:50|1100|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.4|1886
1631543520000|2021-09-13 14:32:00|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.2|437
1631543530000|2021-09-13 14:32:10|1100.2|1100|1100|1099.8|1100.6|1100.4|1100|1099.8|1715
1631543540000|2021-09-13 14:32:20|1099.8|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.4|2
1631543550000|2021-09-13 14:32:30|1100|1099.6|1100|1099.6|1100.2|1099.8|1099.6|1099.2|5723
1631543560000|2021-09-13 14:32:40|1099.8|1099.4|1100|1099.6|1100.2|1099.6|1099.8|1099.4|2286
1631543570000|2021-09-13 14:32:50|1100.2|1099.4|1100.2|1099.6|1100.2|1099.6|1100|1099.4|0
1631543580000|2021-09-13 14:33:00|1100|1099.4|1100|1099.4|1100|1099.6|1098.8|1098.4|20215
1631543590000|2021-09-13 14:33:10|1099.8|1099.2|1100|1099.6|1100|1099.8|1099.8|1099.2|1007
1631543600000|2021-09-13 14:33:20|1100.2|1099.4|1100.6|1100.2|1100.6|1100.2|1100.2|1099.4|1754
1631543610000|2021-09-13 14:33:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.8|1100|1350
1631543620000|2021-09-13 14:33:40|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.4|300
1631543630000|2021-09-13 14:33:50|1101.2|1100.8|1101|1100.8|1101.2|1101|1100.8|1100.4|12633
1631543640000|2021-09-13 14:34:00|1100.8|1100.6|1101.2|1100.6|1101.2|1101|1100.8|1100.4|620
1631543650000|2021-09-13 14:34:10|1101|1100.4|1100.6|1100|1101|1100.4|1100.4|1100|340
1631543660000|2021-09-13 14:34:20|1100.8|1100.2|1100.6|1100.2|1100.8|1100.6|1100.6|1100.2|0
1631543670000|2021-09-13 14:34:30|1100.4|1100|1100.6|1100.4|1100.8|1100.4|1100.4|1100|239
1631543680000|2021-09-13 14:34:40|1100.8|1100.6|1101|1100.4|1101|1100.6|1100.6|1100.4|1575
1631543690000|2021-09-13 14:34:50|1100.8|1100.2|1100.8|1100.2|1101|1100.6|1100.6|1100.2|2663
1631543700000|2021-09-13 14:35:00|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1631543710000|2021-09-13 14:35:10|1100.6|1100.6|1100.6|1100.4|1100.8|1100.6|1100.4|1100|1553
1631543720000|2021-09-13 14:35:20|1100.8|1100.2|1100.2|1099.8|1100.8|1100.4|1100|1099.6|21073
1631543730000|2021-09-13 14:35:30|1100|1099.6|1100.2|1100|1100.2|1100|1100|1099.6|1615
1631543740000|2021-09-13 14:35:40|1100.4|1100.2|1100.6|1100.2|1100.8|1100.4|1100.2|1100|3733
1631543750000|2021-09-13 14:35:50|1100.8|1100.4|1101|1100.6|1101.2|1100.8|1100.8|1100.4|2481
1631543760000|2021-09-13 14:36:00|1101.2|1100.8|1101|1100.6|1101.2|1101|1100.8|1100.6|3497
1631543770000|2021-09-13 14:36:10|1100.8|1100.8|1101.2|1100.8|1101.2|1101|1100.8|1100.6|500
1631543780000|2021-09-13 14:36:20|1101.4|1101|1101.6|1101.2|1101.6|1101.4|1101.4|1101|6087
1631543790000|2021-09-13 14:36:30|1101.4||1101.6||1101.6||1101.4||0
1631543800000|2021-09-13 14:36:40|1101.4|1101|1101.2|1100.8|1101.6|1101|1101|1100.6|3013
1631543810000|2021-09-13 14:36:50|1101.4|1101|1101.4|1101.2|1101.6|1101.2|1101.4|1101|979
1631543820000|2021-09-13 14:37:00|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.2|1101|3092
1631543830000|2021-09-13 14:37:10|1101.6|1101.6|1101.2|1100.8|1102|1101.6|1101.2|1100.6|14034
1631543840000|2021-09-13 14:37:20|1101|1100.6|1101|1100.4|1101|1100.6|1100.8|1100.4|244
1631543850000|2021-09-13 14:37:30|1100.8|1100.6|1101|1100.6|1101|1100.8|1100.6|1100.4|2196
1631543860000|2021-09-13 14:37:40|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|50
1631543870000|2021-09-13 14:37:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.2|1101|7896
1631543880000|2021-09-13 14:38:00|1101.4|1101|1101.4|1100.8|1101.4|1101|1101.2|1100.8|307
1631543890000|2021-09-13 14:38:10|1101.2|1100.6|1101.4|1101|1101.4|1101|1101|1100.6|0
1631543900000|2021-09-13 14:38:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.6|1101|23
1631543910000|2021-09-13 14:38:30|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.2|1381
1631543920000|2021-09-13 14:38:40|1101.8|1101.8|1102|1101.6|1102|1101.8|1101.8|1101.6|847
1631543940000|2021-09-13 14:39:00|1101.8|1101.4|1101.6|1101|1101.8|1101.4|1101.6|1101|3127
1631543950000|2021-09-13 14:39:10|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1100.8|1100.6|8309
1631543960000|2021-09-13 14:39:20|1102|1101.6|1102|1101.6|1102|1101.8|1102|1101.4|1362
1631543970000|2021-09-13 14:39:30|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|602
1631543980000|2021-09-13 14:39:40|1101.6|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.2|1074
1631543990000|2021-09-13 14:39:50|1102|1101.6|1102|1101.8|1102|1101.8|1102|1101.6|265
1631544000000|2021-09-13 14:40:00|1102.2|1101.4|1102|1101.6|1102.2|1101.8|1101.8|1101.4|4715
1631544010000|2021-09-13 14:40:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|0
1631544020000|2021-09-13 14:40:20|1102|1101.2|1102|1101.6|1102|1101.6|1101.6|1101.2|306
1631544030000|2021-09-13 14:40:30|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1631544040000|2021-09-13 14:40:40|1101.6||1101.8||1101.8||1101.6||0
1631544050000|2021-09-13 14:40:50|1101.6|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.4|612
1631544060000|2021-09-13 14:41:00|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1101.8|1101.4|4896
1631544070000|2021-09-13 14:41:10|1102.4|1101.8|1102.2|1101.6|1102.4|1102|1102.2|1101.6|2081
1631544080000|2021-09-13 14:41:20|1102||1102||1102.2||1101.8||0
1631544090000|2021-09-13 14:41:30|1101.8||1102||1102||1101.8||0
1631544100000|2021-09-13 14:41:40||1101.8||1101.6||1101.8||1101.6|0
1631544110000|2021-09-13 14:41:50|1101.8||1102||1102||1101.8||193
1631544120000|2021-09-13 14:42:00|1101.8||1102||1102||1101.8||1267
1631544130000|2021-09-13 14:42:10|1102.2|1101.8|1102|1101.6|1102.2|1102|1102|1101.6|2762
1631544140000|2021-09-13 14:42:20|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|1427
1631544150000|2021-09-13 14:42:30|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|3309
1631544160000|2021-09-13 14:42:40|1101.6|1101.2|1101.4|1101.2|1101.8|1101.2|1101.4|1101|400
1631544170000|2021-09-13 14:42:50|1101.6|1101|1101.6|1101.2|1101.6|1101.4|1101.4|1101|616
1631544180000|2021-09-13 14:43:00|1101.4|1101|1101.2|1101|1101.6|1101|1101.2|1100.8|1348
1631544190000|2021-09-13 14:43:10|1101.4|1101.2|1101.8|1101.4|1102|1101.6|1101.4|1101|1817
1631544200000|2021-09-13 14:43:20|1102|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|643
1631544210000|2021-09-13 14:43:30|1101.8|1101.6|1101.4|1101|1102|1101.6|1101.4|1101|2
1631544230000|2021-09-13 14:43:50|1101.6|1101.2|1101.8|1101.4|1101.8|1101.6|1101.4|1101.2|1412
1631544240000|2021-09-13 14:44:00|1101.6|1101.2|1101.6|1101|1101.8|1101.2|1101.4|1101|378
1631544250000|2021-09-13 14:44:10|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|0
1631544260000|2021-09-13 14:44:20|1101.4|1101|1101.2|1101|1101.6|1101.2|1101.2|1100.8|4193
1631544270000|2021-09-13 14:44:30|1101.4|1101.2|1102|1101.6|1102|1101.8|1101.4|1101|2296
1631544280000|2021-09-13 14:44:40|1101.8||1102||1102||1101.8||1286
1631544290000|2021-09-13 14:44:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|2542
1631544300000|2021-09-13 14:45:00|1102|1101.6|1102.4|1102.2|1102.6|1102.4|1101.4|1101.2|34248
1631544310000|2021-09-13 14:45:10|1102.6|1102|1102.6|1102.4|1102.8|1102.4|1102.2|1101.6|11424
1631544320000|2021-09-13 14:45:20|1102.4|1102.2|1102.2|1101.8|1102.6|1102.2|1102.2|1101.8|5000
1631544330000|2021-09-13 14:45:30|1102|1101.6|1102.4|1102|1102.4|1102|1101.6|1101.2|9994
1631544340000|2021-09-13 14:45:40|1102.2|1102.2|1102.2|1101.8|1102.4|1102.2|1102.2|1101.8|3137
1631544350000|2021-09-13 14:45:50|1102.4|1102|1102.4|1102|1102.6|1102.4|1102.4|1102|2464
1631544360000|2021-09-13 14:46:00|1102.6|1102.2|1102|1101.8|1102.6|1102.2|1102|1101.6|400
1631544370000|2021-09-13 14:46:10|1102.2|1102|1102.4|1102|1102.6|1102.2|1102.2|1101.8|2098
1631544380000|2021-09-13 14:46:20|1102.6|1102.2|1102.6|1102.4|1102.6|1102.4|1102.4|1102|0
1631544390000|2021-09-13 14:46:30|1102.4|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102|388
1631544400000|2021-09-13 14:46:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|200
1631544410000|2021-09-13 14:46:50|1103|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.4|0
1631544420000|2021-09-13 14:47:00|1102.8|1102.6|1103.2|1103|1103.4|1103|1102.8|1102.4|19553
1631544430000|2021-09-13 14:47:10|1102.8|1102.8|1103|1102.6|1103.2|1102.8|1102.8|1102.6|2794
1631544440000|2021-09-13 14:47:20|1102.8|1102.4|1103|1102.8|1103|1102.8|1102.6|1102.2|2683
1631544460000|2021-09-13 14:47:40|1103.2||1103||1103.2||1103||3549
1631544470000|2021-09-13 14:47:50|1103.2|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|1270
1631544480000|2021-09-13 14:48:00|1103.4|1103|1103.4|1103|1103.6|1103|1103.4|1103|252
1631544490000|2021-09-13 14:48:10||1103.2||1103||1103.2||1103|0
1631544510000|2021-09-13 14:48:30|1103.2||1103.2||1103.4||1103.2||0
1631544520000|2021-09-13 14:48:40|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|1103.2|1103|1993
1631544530000|2021-09-13 14:48:50|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|6796
1631544540000|2021-09-13 14:49:00|1103.4|1103.4|1103.6|1103.4|1103.6|1103.4|1103.4|1103.2|846
1631544550000|2021-09-13 14:49:10|1103.4|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103.2|9436
1631544560000|2021-09-13 14:49:20|1103.6|1103.6|1104|1103.6|1104|1103.8|1103.6|1103.4|611
1631544570000|2021-09-13 14:49:30|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|2187
1631544580000|2021-09-13 14:49:40|1104.4|1104.2|1103.8|1103.4|1104.4|1104.2|1103.6|1103.4|18525
1631544590000|2021-09-13 14:49:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.2|1102.8|4846
1631544600000|2021-09-13 14:50:00|1103.4|1103.4|1103.6|1103.4|1103.6|1103.4|1103.4|1103.4|2712
1631544610000|2021-09-13 14:50:10|1103.8||1103.8||1103.8||1103.6||873
1631544620000|2021-09-13 14:50:20|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|1559
1631544630000|2021-09-13 14:50:30|1103.4|1103|1103.4|1102.8|1103.6|1103.2|1103.2|1102.8|680
1631544640000|2021-09-13 14:50:40|1103.6|1103|1103.8|1103.6|1103.8|1103.6|1103.6|1103|8394
1631544650000|2021-09-13 14:50:50|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.6|2644
1631544660000|2021-09-13 14:51:00|1103.8|1103.6|1103.4|1103|1103.8|1103.8|1103.4|1103|358
1631544670000|2021-09-13 14:51:10|1103.6|1103.2|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|1041
1631544680000|2021-09-13 14:51:20|1104|1103.4|1104|1103.6|1104|1103.8|1104|1103.4|6643
1631544690000|2021-09-13 14:51:30|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104.2|1103.8|995
1631544700000|2021-09-13 14:51:40|1104.4|1104|1104.2|1103.8|1104.4|1104|1103.8|1103.6|14561
1631544710000|2021-09-13 14:51:50|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.2|1104|4473
1631544720000|2021-09-13 14:52:00|1104.2|1104|1104.8|1104.4|1104.8|1104.4|1104.2|1104|2000
1631544730000|2021-09-13 14:52:10|1104.6|1104.2|1104.4|1103.8|1104.6|1104.2|1104.2|1103.8|10637
1631544740000|2021-09-13 14:52:20|1104.2|1103.6|1104|1103.6|1104.4|1103.8|1103.8|1103.4|3233
1631544750000|2021-09-13 14:52:30|1103.8|1103.8|1104.2|1103.8|1104.2|1104|1103.8|1103.6|3349
1631544760000|2021-09-13 14:52:40|||||||||1455
1631544770000|2021-09-13 14:52:50|1104||1104.2||1104.2||1104||714
1631544780000|2021-09-13 14:53:00|1104||1104.2||1104.2||1104||0
1631544790000|2021-09-13 14:53:10||1104||1104||1104||1104|0
1631544820000|2021-09-13 14:53:40|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|3013
1631544830000|2021-09-13 14:53:50|1104.2||1104.2||1104.4||1104.2||0
1631544840000|2021-09-13 14:54:00|1104.4||1104.2||1104.4||1104.2||0
1631544850000|2021-09-13 14:54:10|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|7845
1631544860000|2021-09-13 14:54:20|1104||1104.2||1104.2||1104||0
1631544880000|2021-09-13 14:54:40|1104|1104|1104|1103.6|1104.2|1104|1104|1103.6|1060
1631544890000|2021-09-13 14:54:50|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|1007
1631544900000|2021-09-13 14:55:00|1104.4|1104.2|1104.4|1104|1104.8|1104.4|1104.4|1104|10023
1631544910000|2021-09-13 14:55:10|1104.2|1104.2|1104.8|1104.4|1104.8|1104.4|1104.2|1104|2629
1631544920000|2021-09-13 14:55:20|1104.6|1104.2|1104.6|1104.4|1104.8|1104.4|1104.6|1104.2|0
1631544950000|2021-09-13 14:55:50|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|236
1631544960000|2021-09-13 14:56:00|1105|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.4|10933
1631544970000|2021-09-13 14:56:10||1104.8||1104.6||1104.8||1104.6|1481
1631544980000|2021-09-13 14:56:20|1105.2|1104.8|1105.6|1105.2|1105.8|1105.4|1105|1104.8|49737
1631544990000|2021-09-13 14:56:30|1105.4|1105.4|1105.4|1105|1105.6|1105.4|1105.2|1105|6454
1631545010000|2021-09-13 14:56:50|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1105|1104.6|7645
1631545020000|2021-09-13 14:57:00|1105.4|1105|1105.4|1104.8|1105.4|1105|1105.2|1104.8|0
1631545030000|2021-09-13 14:57:10|1105.2|1105|1105.4|1105|1105.4|1105|1105|1104.6|3277
1631545040000|2021-09-13 14:57:20|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1104.8|1104.6|1618
1631545050000|2021-09-13 14:57:30|1105.4|1105|1105.4|1105.2|1105.4|1105.2|1105.2|1105|3155
1631545060000|2021-09-13 14:57:40|1105.8|1105.4|1105.6|1105.2|1105.8|1105.6|1105.6|1105.2|6567
1631545070000|2021-09-13 14:57:50||1105.4||1105.2||1105.4||1105.2|2302
1631545080000|2021-09-13 14:58:00|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|3996
1631545090000|2021-09-13 14:58:10|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|549
1631545100000|2021-09-13 14:58:20|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|5196
1631545110000|2021-09-13 14:58:30|1105|1105|1105.2|1104.8|1105.2|1105|1104.6|1104.4|15204
1631545120000|2021-09-13 14:58:40|1105.4|1105|1106|1105.8|1107|1106.4|1105.2|1105|170813
1631545130000|2021-09-13 14:58:50|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|3539
1631545150000|2021-09-13 14:59:10|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|5584
1631545160000|2021-09-13 14:59:20|1105.8|1105.4|1105.4|1105|1105.8|1105.6|1105.2|1105|10919
1631545170000|2021-09-13 14:59:30|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|1799
1631545180000|2021-09-13 14:59:40|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105|312
1631545190000|2021-09-13 14:59:50|1105.6|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.4|4231
1631545200000|2021-09-13 15:00:00|1106|1105.6|1106|1105.6|1106.2|1106|1105.6|1105.4|16477
1631545210000|2021-09-13 15:00:10|1105.8|1105.4|1105.6|1105.4|1106|1105.4|1105.6|1105.4|483
1631545220000|2021-09-13 15:00:20|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.6|1105.6|9775
1631545230000|2021-09-13 15:00:30|1106|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.4|632
1631545240000|2021-09-13 15:00:40|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.4|505
1631545250000|2021-09-13 15:00:50|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106|1105.8|0
1631545260000|2021-09-13 15:01:00||1106||1105.8||1106||1105.8|305
1631545270000|2021-09-13 15:01:10|1106|1106|1106|1105.8|1106.2|1106|1106|1105.8|0
1631545280000|2021-09-13 15:01:20|1105.8|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|3355
1631545290000|2021-09-13 15:01:30|1106|1105.6|1106|1105.6|1106|1105.8|1105.8|1105.4|5099
1631545300000|2021-09-13 15:01:40|1105.8|1105.4|1106|1105.6|1106.2|1106|1105.8|1105.4|1820
1631545310000|2021-09-13 15:01:50|1106.2|1105.8|1106.2|1106|1106.2|1106|1106|1105.6|141
1631545320000|2021-09-13 15:02:00|1106|1105.8|1106.2|1106|1106.2|1106|1106|1105.8|497
1631545330000|2021-09-13 15:02:10|1106|1105.8|1106.4|1106.2|1106.6|1106.2|1106|1105.8|22134
1631545340000|2021-09-13 15:02:20|1106.2|1106|1105.8|1105.6|1106.4|1106|1105.8|1105.6|23523
1631545350000|2021-09-13 15:02:30|1105.6|1105.4|1105.6|1105.4|1105.6|1105.4|1105.6|1105.2|8088
1631545360000|2021-09-13 15:02:40|1105.8||1105.6||1105.8||1105.6||200
1631545370000|2021-09-13 15:02:50|1105.4|1105.2|1105.4|1105.2|1105.6|1105.2|1105.2|1104.8|2225
1631545380000|2021-09-13 15:03:00|1105.6|1105.4|1105.6|1105.4|1105.6|1105.4|1105.4|1105.2|2191
1631545390000|2021-09-13 15:03:10|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.6|1105.4|1877
1631545400000|2021-09-13 15:03:20|1105.6|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|1706
1631545410000|2021-09-13 15:03:30|1105.6|1105.6|1105.8|1105.6|1105.8|1105.6|1105.6|1105.6|0
1631545420000|2021-09-13 15:03:40|1106|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|1896
1631545430000|2021-09-13 15:03:50|1105.8|1105.4|1105.8|1105.6|1106|1105.6|1105.8|1105.4|3047
1631545440000|2021-09-13 15:04:00|1106||1106||1106||1106||1189
1631545450000|2021-09-13 15:04:10|1105.8|1105.4|1105.8|1105.4|1106|1105.4|1105.6|1105.2|13114
1631545460000|2021-09-13 15:04:20|1105.4|1105.2|1105.8|1105.4|1105.8|1105.6|1105.4|1105.2|1277
1631545470000|2021-09-13 15:04:30|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|4500
1631545480000|2021-09-13 15:04:40|1105.6|1105.2|1106|1105.4|1106|1105.6|1105.4|1105|6716
1631545490000|2021-09-13 15:04:50|1105.8|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|3264
1631545500000|2021-09-13 15:05:00|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|296
1631545510000|2021-09-13 15:05:10|1106|1105.6|1105.8|1105.6|1106|1105.8|1105.8|1105.4|1934
1631545520000|2021-09-13 15:05:20|1106|1105.8|1106|1105.8|1106.2|1106|1105.8|1105.6|1561
1631545530000|2021-09-13 15:05:30||1105.6||1105.6||1105.6||1105.6|1444
1631545540000|2021-09-13 15:05:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.6|2852
1631545550000|2021-09-13 15:05:50|1106.4|1106|1106.8|1106.2|1106.8|1106.4|1106.2|1106|5169
1631545560000|2021-09-13 15:06:00|1107|1106.4|1107|1106.6|1107|1106.6|1107|1106.4|1237
1631545570000|2021-09-13 15:06:10|1106.8|1106.8|1107.2|1107|1107.2|1107|1106.8|1106.6|5964
1631545580000|2021-09-13 15:06:20|1107.4|1107.2|1107.2|1107|1107.6|1107.2|1107.2|1107|1395
1631545590000|2021-09-13 15:06:30|1107.4||1107.4||1107.4||1107.4||1094
1631545600000|2021-09-13 15:06:40|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.2|1107|5965
1631545610000|2021-09-13 15:06:50|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.8|6419
1631545620000|2021-09-13 15:07:00|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.2|1107|558
1631545630000|2021-09-13 15:07:10|1108|1107.2|1108|1107.6|1108|1107.6|1108|1107.2|1593
1631545640000|2021-09-13 15:07:20|1108.2|1107.8|1108|1107.6|1108.4|1108|1107.6|1107.4|59044
1631545650000|2021-09-13 15:07:30|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1107.8|1107.6|2359
1631545660000|2021-09-13 15:07:40|1108|1107.6|1107.6|1107.4|1108.2|1108|1107.6|1107.4|19723
1631545670000|2021-09-13 15:07:50|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|2058
1631545680000|2021-09-13 15:08:00||1107.6||1107.6||1107.6||1107.6|0
1631545690000|2021-09-13 15:08:10|1108|1107.8|1108.4|1108|1108.4|1108|1108|1107.6|25894
1631545700000|2021-09-13 15:08:20|1108.2|1107.8|1108.2|1107.8|1108.4|1108.2|1108.2|1107.8|1340
1631545710000|2021-09-13 15:08:30|1108.4|1108|1108.2|1107.8|1108.4|1108|1108|1107.8|2933
1631545720000|2021-09-13 15:08:40|1108|1107.6|1107.6|1107.4|1108|1107.6|1107.4|1107.2|1758
1631545730000|2021-09-13 15:08:50|1107.4|1107.2|1108|1107.6|1108|1107.6|1107.4|1107|18555
1631545740000|2021-09-13 15:09:00|1108.2|1107.8|1108.2|1108|1108.2|1108|1108.2|1107.8|1007
1631545750000|2021-09-13 15:09:10|1108.4|1107.8|1107.8|1107.4|1108.4|1107.8|1107.8|1107.4|4155
1631545760000|2021-09-13 15:09:20|1108|1107.6|1107.6|1107.2|1108|1107.6|1107.6|1107.2|3126
1631545770000|2021-09-13 15:09:30|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.2|273
1631545780000|2021-09-13 15:09:40|1107.8|1107.4|1107.6|1107.4|1107.8|1107.4|1107.2|1107|8477
1631545790000|2021-09-13 15:09:50|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.6|1107.4|2154
1631545800000|2021-09-13 15:10:00|1107.6|1107.4|1107.2|1106.8|1107.8|1107.4|1107|1106.6|5020
1631545810000|2021-09-13 15:10:10|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|5698
1631545820000|2021-09-13 15:10:20|1107.4|1107|1107|1106.6|1107.4|1107.2|1107|1106.6|6040
1631545830000|2021-09-13 15:10:30|1107.2|1106.8|1106.6|1106.2|1107.2|1106.8|1106.2|1106|3832
1631545840000|2021-09-13 15:10:40|1106.4|1106|1106.6|1106|1106.6|1106.2|1106|1105.6|4900
1631545850000|2021-09-13 15:10:50|1106.8|1106.2|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|2124
1631545860000|2021-09-13 15:11:00|1106.4|1106.4|1106.8|1106.2|1106.8|1106.4|1106.4|1106.2|249
1631545870000|2021-09-13 15:11:10|1106.6|1106.4|1106.8|1106.6|1106.8|1106.6|1106.6|1106.2|683
1631545880000|2021-09-13 15:11:20|1107|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|468
1631545890000|2021-09-13 15:11:30|1107.2||1107||1107.2||1107||0
1631545900000|2021-09-13 15:11:40|1107.2|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.8|0
1631545910000|2021-09-13 15:11:50|1107|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1631545920000|2021-09-13 15:12:00|1106.8|1106.8|1106.8|1106.6|1107|1106.8|1106.8|1106.6|1131
1631545940000|2021-09-13 15:12:20|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.2|1106|4590
1631545950000|2021-09-13 15:12:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|250
1631545960000|2021-09-13 15:12:40|1106.4|1106.4|1106|1105.8|1106.4|1106.4|1106|1105.6|288
1631545970000|2021-09-13 15:12:50|1106.2|1106|1106.8|1106.2|1106.8|1106.4|1106.2|1105.8|1369
1631545980000|2021-09-13 15:13:00|1106.6||1106.6||1106.6||1106.6||0
1631545990000|2021-09-13 15:13:10|1106.4|1106|1106.4|1106|1106.4|1106|1105.8|1105.6|5285
1631546000000|2021-09-13 15:13:20|1106.2|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|0
1631546010000|2021-09-13 15:13:30|1106|1106|1106|1105.8|1106|1106|1105.8|1105.6|807
1631546020000|2021-09-13 15:13:40||1105.6||1105.6||1105.6||1105.4|437
1631546030000|2021-09-13 15:13:50|1105.8|1105.4|1106|1105.6|1106|1105.8|1105.8|1105.4|2472
1631546040000|2021-09-13 15:14:00|1106.2|1106|1105.6|1105.2|1106.2|1106|1105.4|1105|6088
1631546050000|2021-09-13 15:14:10|1105.8|1105|1104.8|1104.4|1105.8|1105.2|1104.8|1104.4|1578
1631546060000|2021-09-13 15:14:20|1104.6|1104.6|1105.2|1104.8|1105.4|1105|1104.6|1104.6|7296
1631546070000|2021-09-13 15:14:30|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|1028
1631546080000|2021-09-13 15:14:40|1105|1104.6|1104.8|1104.4|1105|1104.8|1104.6|1104.4|248
1631546090000|2021-09-13 15:14:50|||||||||472
1631546100000|2021-09-13 15:15:00|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1104|414
1631546110000|2021-09-13 15:15:10|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.2|1104|3630
1631546120000|2021-09-13 15:15:20|1104.6|1104.2|1104.2|1103.8|1104.6|1104.2|1104|1103.6|6688
1631546130000|2021-09-13 15:15:30|1104.4|1104|1104.2|1103.8|1104.4|1104.2|1104|1103.6|37231
1631546140000|2021-09-13 15:15:40||1104||1103.8||1104||1103.8|1000
1631546150000|2021-09-13 15:15:50|1104.4|1104|1104.6|1104.2|1104.6|1104.4|1104.2|1103.8|3449
1631546160000|2021-09-13 15:16:00|1104.4|1104|1104.4|1104|1104.6|1104|1104.4|1103.8|0
1631546170000|2021-09-13 15:16:10|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1104|2257
1631546180000|2021-09-13 15:16:20|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|4
1631546190000|2021-09-13 15:16:30|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|3061
1631546200000|2021-09-13 15:16:40|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.6|4509
1631546210000|2021-09-13 15:16:50|1104|1104|1104.2|1104|1104.2|1104|1104|1103.8|1206
1631546220000|2021-09-13 15:17:00||1103.8||1103.8||1104||1103.8|363
1631546230000|2021-09-13 15:17:10|1103.6|1104|1103.6|1103.2|1103.6|1104|1103.4|1103|39176
1631546240000|2021-09-13 15:17:20|1103.4|1103|1103|1102.8|1103.6|1103|1103|1102.6|1211
1631546250000|2021-09-13 15:17:30|1103.2|1102.6|1103.2|1102.8|1103.2|1103|1102.6|1102.2|3688
1631546260000|2021-09-13 15:17:40|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|820
1631546270000|2021-09-13 15:17:50|1103|1102.6|1103|1102.6|1103.2|1102.8|1102.8|1102.6|1049
1631546280000|2021-09-13 15:18:00|1102.8|1102.8|1102.8|1102.4|1103|1102.8|1102.6|1102.4|2091
1631546290000|2021-09-13 15:18:10|1102.6|1102.6|1103.2|1102.8|1103.2|1102.8|1102.6|1102.4|2854
1631546300000|2021-09-13 15:18:20|1103|1103|1103.6|1103.2|1103.8|1103.2|1103|1102.4|17851
1631546310000|2021-09-13 15:18:30|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.2|2911
1631546320000|2021-09-13 15:18:40|1103.6|1103.4|1103.8|1103.2|1103.8|1103.6|1103.4|1103.2|867
1631546330000|2021-09-13 15:18:50|1103.6|1103|1102.8|1102.4|1103.6|1103|1102.8|1102.4|143993
1631546340000|2021-09-13 15:19:00|1103|1102.6|1103|1102.6|1103.2|1102.8|1102.8|1102.4|4973
1631546350000|2021-09-13 15:19:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|567
1631546360000|2021-09-13 15:19:20|1103|1102.6|1103.6|1103.2|1103.6|1103.2|1102.8|1102.4|1946
1631546370000|2021-09-13 15:19:30|1103.4|1103.4|1103.6|1103.4|1103.6|1103.4|1103.4|1103.4|1170
1631546380000|2021-09-13 15:19:40|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|494
1631546390000|2021-09-13 15:19:50|1103.6|1103.2|1103.4|1103|1103.8|1103.4|1103.2|1103|4473
1631546400000|2021-09-13 15:20:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|161
1631546410000|2021-09-13 15:20:10|1103.8|1103.4|1104|1103.6|1104|1103.8|1103.6|1103.4|4639
1631546420000|2021-09-13 15:20:20||1103.8||1103.6||1103.8||1103.6|0
1631546430000|2021-09-13 15:20:30|1103.8|1103.8|1103.8|1103.4|1103.8|1103.8|1103.8|1103.4|3652
1631546440000|2021-09-13 15:20:40|1104|1103.6|1104.4|1104|1104.4|1104|1104|1103.6|1918
1631546450000|2021-09-13 15:20:50|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|1401
1631546460000|2021-09-13 15:21:00|1104.2|1104.2|1104|1103.6|1104.6|1104.4|1104|1103.6|14965
1631546470000|2021-09-13 15:21:10|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|3997
1631546480000|2021-09-13 15:21:20|1103.6|1103.8|1103.8|1103.6|1104|1103.8|1103.6|1103.4|12491
1631546490000|2021-09-13 15:21:30|1104|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|2068
1631546500000|2021-09-13 15:21:40|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.8|1404
1631546510000|2021-09-13 15:21:50|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.2|1103.8|2921
1631546520000|2021-09-13 15:22:00||1104.2||1104.2||1104.2||1104|500
1631546530000|2021-09-13 15:22:10||1104||1104||1104||1104|0
1631546540000|2021-09-13 15:22:20|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|2132
1631546550000|2021-09-13 15:22:30|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1103.8|1917
1631546560000|2021-09-13 15:22:40|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1103.8|1250
1631546580000|2021-09-13 15:23:00|1104.4|1104.2|1104.2|1104|1104.6|1104.4|1104.2|1104|6570
1631546590000|2021-09-13 15:23:10|1104.4|1103.8|1104.6|1104.4|1104.6|1104.4|1104.4|1103.8|0
1631546600000|2021-09-13 15:23:20|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.2|1104|970
1631546610000|2021-09-13 15:23:30|1104.4|1104.4|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|316
1631546620000|2021-09-13 15:23:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.4|1104.2|11789
1631546630000|2021-09-13 15:23:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|4387
1631546640000|2021-09-13 15:24:00|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.2|1104|8619
1631546650000|2021-09-13 15:24:10|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|253
1631546660000|2021-09-13 15:24:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|1683
1631546680000|2021-09-13 15:24:40|1104.8|1104.4|1105.2|1104.8|1105.2|1104.8|1104.6|1104.2|3296
1631546690000|2021-09-13 15:24:50|1105.4|1105|1105.6|1105|1105.8|1105.2|1105.2|1105|1051
1631546700000|2021-09-13 15:25:00|1105.4|1105.2|1105.2|1104.8|1105.4|1105.2|1105|1104.8|3624
1631546710000|2021-09-13 15:25:10|1105|1104.6|1105|1104.6|1105|1104.8|1105|1104.6|787
1631546720000|2021-09-13 15:25:20|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105.2|1104.6|2622
1631546730000|2021-09-13 15:25:30|1105|1104.6|1104.8|1104.4|1105|1104.8|1104.8|1104.4|1747
1631546740000|2021-09-13 15:25:40|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|2448
1631546750000|2021-09-13 15:25:50|1105|1104.6|1104.8|1104.4|1105.2|1105|1104.8|1104.4|6614
1631546760000|2021-09-13 15:26:00|1104.6|1104.2|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|3280
1631546770000|2021-09-13 15:26:10|1105|1104.6|1105.2|1104.8|1105.2|1105|1105|1104.6|1575
1631546780000|2021-09-13 15:26:20|1105|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|6217
1631546790000|2021-09-13 15:26:30|1105|1104.6|1104.8|1104.4|1105|1104.8|1104.6|1104.4|4067
1631546800000|2021-09-13 15:26:40|1104.6|1104.6|1104.8|1104.6|1104.8|1104.6|1104.6|1104.4|3696
1631546810000|2021-09-13 15:26:50|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|250
1631546830000|2021-09-13 15:27:10|1104.6|1104.2|1104.2|1103.8|1104.6|1104.4|1104.2|1103.8|4253
1631546840000|2021-09-13 15:27:20|1104|1104|1104.2|1103.8|1104.2|1104|1104|1103.8|6319
1631546850000|2021-09-13 15:27:30||1104||1103.8||1104||1103.8|243
1631546860000|2021-09-13 15:27:40||1104||1104||1104||1104|0
1631546880000|2021-09-13 15:28:00|1104|1103.8|1103.8|1103.4|1104|1103.8|1103.6|1103.4|7253
1631546890000|2021-09-13 15:28:10|1103.6|1103.2|1103.4|1103|1103.6|1103.4|1103.4|1103|12392
1631546900000|2021-09-13 15:28:20|1103.2|1103.2|1103.6|1103.2|1103.6|1103.4|1103.2|1103|5954
1631546910000|2021-09-13 15:28:30|1103.8|1103.4|1103.4|1103.2|1103.8|1103.6|1103.4|1103.2|3953
1631546920000|2021-09-13 15:28:40|1103.2|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|3551
1631546930000|2021-09-13 15:28:50|1103.4||1103.6||1103.6||1103.4||0
1631546950000|2021-09-13 15:29:10|1103.8|1103.4|1104.4|1104|1104.4|1104.2|1103.8|1103.4|1535
1631546960000|2021-09-13 15:29:20|1104.2||1104.2||1104.2||1104.2||0
1631546970000|2021-09-13 15:29:30|1104.4|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|2091
1631546980000|2021-09-13 15:29:40|1104.6|1104.2|1104.8|1104.6|1105|1104.8|1104.4|1104.2|18082
1631546990000|2021-09-13 15:29:50|1105|1104.8|1105.4|1104.8|1105.4|1105|1105|1104.8|2743
1631602820000|2021-09-14 07:00:20|1104|1102|1105|1104|1105|1104|1102.6|1100.6|0
1631602830000|2021-09-14 07:00:30|1104.8|1103.8|1104.4|1103|1104.8|1103.8|1103.8|1102.4|0
1631602840000|2021-09-14 07:00:40|1104.6|1103.2|1104.4|1103|1105|1103.2|1104.4|1103|0
1631602850000|2021-09-14 07:00:50|1104.6|1103.4|1105|1103.8|1105|1103.8|1104.6|1103.4|0
1631602860000|2021-09-14 07:01:00|1104.8|1103.6|1105.8|1105|1106|1105.2|1104.6|1103.6|0
1631602870000|2021-09-14 07:01:10|1106.2|1105.2|1105.8|1105|1106.2|1105.4|1104.6|1103.6|0
1631602880000|2021-09-14 07:01:20|1106|1105.2|1106.2|1105.2|1106.6|1105.4|1106|1105|0
1631602890000|2021-09-14 07:01:30|1106|1105|1106.2|1105|1106.2|1105|1105.2|1104.2|0
1631602900000|2021-09-14 07:01:40|1106|1104.8|1105.8|1104.8|1106|1104.8|1105.8|1104.8|0
1631602910000|2021-09-14 07:01:50|1105.6|1104.6|1106.6|1105.4|1106.6|1105.4|1105.6|1104.6|0
1631602920000|2021-09-14 07:02:00|1106.4|1105.2|1105.4|1104.4|1106.4|1105.2|1105|1104|0
1631602930000|2021-09-14 07:02:10|1105.2|1104.2|1104|1103.4|1105.8|1104.6|1104|1103|0
1631602940000|2021-09-14 07:02:20|1104.2|1103.6|1104.4|1103|1105.6|1104.2|1104.2|1103|0
1631602950000|2021-09-14 07:02:30|1104.6|1103.2|1104.8|1103.8|1104.8|1103.8|1104.6|1103.2|0
1631602960000|2021-09-14 07:02:40|1104.6|1103.6|1104.4|1103.2|1104.6|1103.6|1104.2|1103|0
1631602970000|2021-09-14 07:02:50|1104.2|1103|1104.2|1103|1104.2|1103|1104.2|1103|0
1631602980000|2021-09-14 07:03:00|1104|1102.8|1103.8|1102.8|1104|1102.8|1103.8|1102.8|0
1631602990000|2021-09-14 07:03:10|1103.6|1103|1103.8|1103|1104|1103|1103.4|1103|0
1631603000000|2021-09-14 07:03:20|1104|1103.2|1104|1103|1104.4|1103.2|1104|1103|0
1631603010000|2021-09-14 07:03:30|1104.2|1103.2|1104.2|1103.4|1104.4|1103.6|1104.2|1103.2|0
1631603040000|2021-09-14 07:04:00|1104.4|1103.6|1104|1103.4|1104.4|1103.6|1104|1103.4|0
1631603060000|2021-09-14 07:04:20|1104.2|1103.6|1103.4|1102.8|1104.4|1103.8|1103.4|1102.8|0
1631603070000|2021-09-14 07:04:30|1103.6|1103|1102.4|1101.6|1104|1103|1102.4|1101.6|0
1631603080000|2021-09-14 07:04:40|1102.6|1101.8|1102.6|1101.8|1103.2|1102|1102.6|1101.8|0
1631603090000|2021-09-14 07:04:50|1102.8|1102|1103.2|1102.2|1103.2|1102.6|1102.8|1102|0
1631603100000|2021-09-14 07:05:00||1102.4||1102.6||1102.6||1102.4|0
1631603110000|2021-09-14 07:05:10|1103|1102.8|1102.4|1101.8|1103|1102.8|1102.4|1101.6|0
1631603120000|2021-09-14 07:05:20|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1631603130000|2021-09-14 07:05:30|1102|1101.4|1101.8|1101|1102|1101.6|1101.8|1100.8|0
1631603140000|2021-09-14 07:05:40|1101.6|1100.8|1101.6|1100.6|1101.6|1100.8|1101.6|1100.6|0
1631603150000|2021-09-14 07:05:50|1101.4|1100.4|1101.6|1100.8|1101.6|1100.8|1101.4|1100.4|0
1631603160000|2021-09-14 07:06:00|1101.4||1101.4||1101.4||1101.4||0
1631603170000|2021-09-14 07:06:10|1101.6|1101|1101.6|1100.8|1101.8|1101.6|1101.6|1100.8|0
1631603180000|2021-09-14 07:06:20|1101.4|1100.6|1101.2|1100.4|1101.4|1100.6|1100.8|1100.2|0
1631603190000|2021-09-14 07:06:30|1101|1100.6|1100.8|1100|1101|1100.6|1100.8|1100|0
1631603200000|2021-09-14 07:06:40|1100.6|1100.6|1100.6|1100.2|1100.8|1100.6|1100.4|1100|0
1631603210000|2021-09-14 07:06:50|1100.4|1100|1100.4|1100|1100.4|1100.4|1100.4|1100|0
1631603220000|2021-09-14 07:07:00|1100.6|1100.2|1100.8|1100.2|1100.8|1100.2|1100.6|1100.2|0
1631603230000|2021-09-14 07:07:10|1100.6|1100|1100|1099.4|1100.6|1100|1100|1099.4|0
1631603240000|2021-09-14 07:07:20|1099.8|1099.2|1099.2|1098.6|1099.8|1099.2|1099.2|1098.6|0
1631603250000|2021-09-14 07:07:30|1099.4|1098.8|1099|1098.8|1099.4|1099.2|1098.8|1098.6|0
1631603260000|2021-09-14 07:07:40|1098.8|1098.6|1098.6|1098.2|1099|1098.6|1098.6|1098.2|0
1631603270000|2021-09-14 07:07:50|1098.4|1098|1099|1098.6|1099|1098.6|1098.2|1098|0
1631603280000|2021-09-14 07:08:00|1099.2|1098.8|1098.8|1098.2|1099.2|1098.8|1098.6|1098.2|0
1631603290000|2021-09-14 07:08:10|1099|1098.4|1099.2|1098.6|1099.2|1098.8|1099|1098.4|0
1631603300000|2021-09-14 07:08:20|1099.4|1098.8|1099.4|1098.8|1099.6|1099.4|1099.4|1098.8|0
1631603310000|2021-09-14 07:08:30|1099.6|1099|1099.4|1098.8|1099.6|1099|1099.2|1098.8|0
1631603320000|2021-09-14 07:08:40|1099.6|1099|1099.4|1098.8|1099.6|1099|1099.4|1098.8|0
1631603330000|2021-09-14 07:08:50|1099.2|1099|1099.4|1098.8|1099.6|1099.2|1099.2|1098.8|0
1631603340000|2021-09-14 07:09:00|1099.2|1098.6|1099|1098.4|1099.2|1098.6|1099|1098.4|0
1631603350000|2021-09-14 07:09:10||1098.6||1098.6||1098.6||1098.4|0
1631603360000|2021-09-14 07:09:20|1099.2|1098.8|1099.8|1099.2|1099.8|1099.4|1099.2|1098.8|0
1631603370000|2021-09-14 07:09:30|1099.6|1099|1099.4|1099|1099.8|1099.2|1099.4|1099|0
1631603380000|2021-09-14 07:09:40|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1631603390000|2021-09-14 07:09:50|1099.6|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|0
1631603400000|2021-09-14 07:10:00|1099.6|1099.2|1099.4|1099|1100|1099.6|1099.2|1098.8|0
1631603410000|2021-09-14 07:10:10|1099.6|1098.8|1099|1098.6|1099.6|1099|1099|1098.4|0
1631603420000|2021-09-14 07:10:20|1098.8|1098.4|1098.8|1098.4|1099|1098.6|1098.6|1098.4|0
1631603430000|2021-09-14 07:10:30|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.4|0
1631603440000|2021-09-14 07:10:40|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|0
1631603450000|2021-09-14 07:10:50|1098.8|1098|1098.6|1098.2|1098.8|1098.2|1098.4|1098|0
1631603470000|2021-09-14 07:11:10|1098.4||1098.6||1098.6||1098.4||0
1631603480000|2021-09-14 07:11:20|1098.8|1098.4|1099|1098.6|1099|1098.8|1098.8|1098.2|0
1631603490000|2021-09-14 07:11:30||1098.4||1098.8||1098.8||1098.4|0
1631603500000|2021-09-14 07:11:40|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|0
1631603510000|2021-09-14 07:11:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1631603520000|2021-09-14 07:12:00|1098.8|1098.4|1099.2|1098.6|1099.4|1099|1098.6|1098.2|0
1631603540000|2021-09-14 07:12:20|1099|1098.4|1099.2|1098.8|1099.2|1098.8|1098.6|1098.2|0
1631603550000|2021-09-14 07:12:30|1099.4||1099.4||1099.4||1099.4||0
1631603560000|2021-09-14 07:12:40|1099.2|1098.6|1098.8|1098.2|1099.2|1098.6|1098.8|1098.2|0
1631603570000|2021-09-14 07:12:50|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1631603580000|2021-09-14 07:13:00|1099.2|1098.6|1098.6|1098.2|1099.2|1098.8|1098.6|1098.2|0
1631603590000|2021-09-14 07:13:10|1098.8|1098.4|1098.8|1098.2|1099|1098.4|1098.6|1098.2|0
1631603600000|2021-09-14 07:13:20|1098.6|1098.4|1098.8|1098.6|1099|1098.6|1098.6|1098.2|0
1631603610000|2021-09-14 07:13:30|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|0
1631603620000|2021-09-14 07:13:40|1098.8||1098.6||1098.8||1098.6||0
1631603630000|2021-09-14 07:13:50|1098.4|1098|1098.4|1098.2|1098.4|1098.2|1098.4|1098|0
1631603640000|2021-09-14 07:14:00|1098.2|1098|1098.8|1098.2|1098.8|1098.2|1098.2|1098|0
1631603650000|2021-09-14 07:14:10|1099|1098.4|1099.2|1098.8|1099.2|1099|1099|1098.4|0
1631603660000|2021-09-14 07:14:20|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1631603670000|2021-09-14 07:14:30|1099.4|1099|1098.6|1098|1099.4|1099|1098.4|1098|0
1631603680000|2021-09-14 07:14:40|1098.4|1097.8|1098.2|1097.8|1098.6|1098|1098|1097.6|0
1631603690000|2021-09-14 07:14:50|1098.4|1098|1098.4|1097.8|1098.4|1098|1098.2|1097.8|0
1631603700000|2021-09-14 07:15:00|1098|1098|1097.8|1097.6|1098|1098|1097.8|1097.6|0
1631603720000|2021-09-14 07:15:20||1097.4||1097.4||1097.4||1097.2|0
1631603730000|2021-09-14 07:15:30|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|0
1631603740000|2021-09-14 07:15:40|1098|1097.6|1098.4|1098|1098.4|1098|1098|1097.6|0
1631603750000|2021-09-14 07:15:50|1098.2|1097.8|1098.4|1098|1098.6|1098.2|1098.2|1097.6|0
1631603760000|2021-09-14 07:16:00|1098.6|1098.2|1098.6|1098.4|1098.6|1098.4|1098.6|1098.2|0
1631603770000|2021-09-14 07:16:10|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1631603780000|2021-09-14 07:16:20|1098.8|1098.8|1099.2|1098.6|1099.2|1098.8|1098.8|1098.4|0
1631603790000|2021-09-14 07:16:30|1099|1098.4|1098.2|1098|1099|1098.4|1098.2|1097.8|0
1631603800000|2021-09-14 07:16:40|1098.4||1098.2||1098.4||1098.2||0
1631603810000|2021-09-14 07:16:50|1098|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.4|0
1631603820000|2021-09-14 07:17:00|1097.8|1097.6|1098.2|1097.8|1098.4|1098.2|1097.8|1097.4|0
1631603830000|2021-09-14 07:17:10|1098.4||1098.2||1098.4||1098.2||0
1631603840000|2021-09-14 07:17:20|1098.4|1098|1099.4|1099|1099.4|1099|1098.4|1098|0
1631603850000|2021-09-14 07:17:30|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1631603860000|2021-09-14 07:17:40|1099|1098.6|1099|1098.6|1099.2|1099|1098.8|1098.4|0
1631603870000|2021-09-14 07:17:50|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099|1098.6|0
1631603880000|2021-09-14 07:18:00|1099|1098.4|1098.6|1098|1099|1098.4|1098.4|1098|0
1631603890000|2021-09-14 07:18:10||1098.2||1098||1098.2||1098|0
1631603900000|2021-09-14 07:18:20|1098.8|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1631603910000|2021-09-14 07:18:30|1098.6|1098.2|1099.2|1098.8|1099.2|1099|1098.6|1098.2|0
1631603920000|2021-09-14 07:18:40|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1631603930000|2021-09-14 07:18:50|1099.4|1099|1099.4|1098.8|1099.4|1099|1099.2|1098.8|0
1631603940000|2021-09-14 07:19:00||1099||1099||1099||1099|0
1631603950000|2021-09-14 07:19:10|1099.2|1098.8|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|0
1631603960000|2021-09-14 07:19:20|1099|1098.2|1099|1098.4|1099|1098.6|1098.6|1098.2|0
1631603970000|2021-09-14 07:19:30|1098.8|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631603980000|2021-09-14 07:19:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1631603990000|2021-09-14 07:19:50|1099|1098.6|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1631604000000|2021-09-14 07:20:00|1098.8|1098.8|1098.4|1097.8|1098.8|1098.8|1098.2|1097.8|0
1631604010000|2021-09-14 07:20:10|1098.2|1098|1098.2|1097.8|1098.4|1098|1098|1097.6|0
1631604020000|2021-09-14 07:20:20|1098.4|1098|1098.4|1098|1098.4|1098.2|1098.4|1097.8|0
1631604030000|2021-09-14 07:20:30|1098.6|1098.2|1099|1098.6|1099|1098.6|1098.4|1098|0
1631604040000|2021-09-14 07:20:40|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1631604050000|2021-09-14 07:20:50|1099.2|1098.4|1099.4|1099|1099.4|1099|1099.2|1098.4|0
1631604060000|2021-09-14 07:21:00|1099.2|1098.8|1098.8|1098.6|1099.4|1099|1098.8|1098.4|0
1631604070000|2021-09-14 07:21:10|1099|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.6|0
1631604080000|2021-09-14 07:21:20|1098.8|1098.8|1098.4|1098.2|1099.4|1099.2|1098.4|1098|0
1631604090000|2021-09-14 07:21:30|1098.2|1098|1098.4|1098|1098.4|1098.2|1098.2|1097.8|0
1631604100000|2021-09-14 07:21:40|1098.2|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.8|0
1631604110000|2021-09-14 07:21:50|1098|1098|1098|1097.4|1098.2|1098|1097.4|1097.2|0
1631604120000|2021-09-14 07:22:00|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.6|1097.2|0
1631604130000|2021-09-14 07:22:10|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.2|0
1631604140000|2021-09-14 07:22:20|1097.8|1097.4|1097.6|1097.2|1098|1097.6|1097.6|1097.2|0
1631604150000|2021-09-14 07:22:30|1097.4|1097.4|1097.4|1097|1097.6|1097.4|1097.2|1097|0
1631604160000|2021-09-14 07:22:40|1097.6|1097.2|1097.8|1097.2|1097.8|1097.4|1097.6|1097|0
1631604170000|2021-09-14 07:22:50|1097.6|1097|1097.6|1097.2|1097.8|1097.2|1097.2|1096.6|0
1631604180000|2021-09-14 07:23:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|0
1631604190000|2021-09-14 07:23:10|1097.6|1097.6|1097.6|1097.2|1097.6|1097.6|1097.6|1097.2|0
1631604200000|2021-09-14 07:23:20||1097||1097.2||1097.4||1097|0
1631604210000|2021-09-14 07:23:30|1097.8|1097.4|1098|1097.4|1098|1097.6|1097.8|1097.4|0
1631604220000|2021-09-14 07:23:40|1097.8|1097.6|1097.6|1097.2|1098|1097.6|1097.4|1097|0
1631604230000|2021-09-14 07:23:50|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097|0
1631604240000|2021-09-14 07:24:00||1097.4||1097.2||1097.4||1097.2|0
1631604250000|2021-09-14 07:24:10|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.2|1096.8|0
1631604260000|2021-09-14 07:24:20|1097.6|1097.2|1097.4|1096.8|1097.6|1097.4|1097.4|1096.8|0
1631604270000|2021-09-14 07:24:30|1097.2|1096.6|1097.6|1097.2|1097.8|1097.4|1097|1096.6|0
1631604280000|2021-09-14 07:24:40|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.2|1096.8|0
1631604290000|2021-09-14 07:24:50|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631604300000|2021-09-14 07:25:00|1098.4|1098|1098.8|1098.2|1099|1098.6|1098.4|1097.8|0
1631604310000|2021-09-14 07:25:10|1099|1098.4|1098.6|1098.4|1099|1098.8|1098.6|1098.2|0
1631604320000|2021-09-14 07:25:20|1098.8|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1631604330000|2021-09-14 07:25:30|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1097.8|0
1631604340000|2021-09-14 07:25:40|1098.2||1098.4||1098.4||1098.2||0
1631604350000|2021-09-14 07:25:50|1098.2|1098.2|1098.6|1098.2|1098.6|1098.2|1098.2|1098.2|0
1631604360000|2021-09-14 07:26:00|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.4|0
1631604370000|2021-09-14 07:26:10|1098.8|1098.4|1098.8|1098.2|1098.8|1098.6|1098.4|1098|0
1631604380000|2021-09-14 07:26:20|1098.6|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631604390000|2021-09-14 07:26:30|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1098|0
1631604400000|2021-09-14 07:26:40|1098.6|1098.2|1099|1098.6|1099|1098.6|1098.4|1098.2|0
1631604410000|2021-09-14 07:26:50|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1631604420000|2021-09-14 07:27:00|1099.2|1098.8|1098.8|1098.2|1099.4|1099|1098.6|1098.2|0
1631604430000|2021-09-14 07:27:10|1098.6|1098|1098.4|1097.8|1098.6|1098|1098.2|1097.8|0
1631604440000|2021-09-14 07:27:20|1098.6|1098|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1631604450000|2021-09-14 07:27:30||1098.4||1098.4||1098.4||1098.2|0
1631604460000|2021-09-14 07:27:40|1098.4|1098.2|1098.2|1097.8|1098.4|1098.2|1098|1097.8|0
1631604470000|2021-09-14 07:27:50|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.4|0
1631604480000|2021-09-14 07:28:00|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1631604500000|2021-09-14 07:28:20|1098.2|1097.8|1097.8|1097.4|1098.2|1098|1097.8|1097.2|0
1631604510000|2021-09-14 07:28:30|1098|1097.6|1098.2|1097.8|1098.2|1098|1098|1097.6|0
1631604520000|2021-09-14 07:28:40|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|0
1631604540000|2021-09-14 07:29:00|1098.6|1098.2|1098.2|1097.8|1098.6|1098.4|1098.2|1097.8|0
1631604550000|2021-09-14 07:29:10|1098|1098|1098|1097.8|1098.2|1098|1098|1097.8|0
1631604560000|2021-09-14 07:29:20|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1098|0
1631604570000|2021-09-14 07:29:30|1098.6|1098.2|1099|1098.6|1099.2|1099|1098.6|1098|0
1631604580000|2021-09-14 07:29:40|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|0
1631604590000|2021-09-14 07:29:50|1098.8|1098.4|1099|1098.4|1099|1098.6|1098.4|1098.2|0
1631604600000|2021-09-14 07:30:00|1098.8|1098.2|1098.6|1098.2|1099.2|1098.8|1098.4|1098.2|0
1631604610000|2021-09-14 07:30:10|1098.8|1098.4|1099.4|1099.2|1099.4|1099.2|1098.8|1098.2|0
1631604620000|2021-09-14 07:30:20|1099.2|1099|1099.2|1099|1099.4|1099.2|1099.2|1098.8|0
1631604630000|2021-09-14 07:30:30|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.2|1099.2|0
1631604640000|2021-09-14 07:30:40||1099.4||1099.2||1099.4||1099.2|0
1631604650000|2021-09-14 07:30:50||1099.4||1099.2||1099.4||1099.2|0
1631604660000|2021-09-14 07:31:00|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1098.8|0
1631604670000|2021-09-14 07:31:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|0
1631604680000|2021-09-14 07:31:20|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1631604690000|2021-09-14 07:31:30|1099.6|1099.2|1099.6|1099.4|1099.8|1099.6|1099.6|1099.2|0
1631604700000|2021-09-14 07:31:40|1099.8||1099.6||1099.8||1099.6||0
1631604710000|2021-09-14 07:31:50|1099.8|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|0
1631604720000|2021-09-14 07:32:00|1100.2|1100|1100.4|1100.2|1100.6|1100.4|1100.2|1099.8|0
1631604730000|2021-09-14 07:32:10|1100.2|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1631604740000|2021-09-14 07:32:20|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|0
1631604750000|2021-09-14 07:32:30|1100.2||1100.2||1100.2||1100.2||0
1631604760000|2021-09-14 07:32:40|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|0
1631604770000|2021-09-14 07:32:50|1100.2|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|0
1631604780000|2021-09-14 07:33:00|1100.4|1100|1100|1099.8|1100.4|1100|1100|1099.8|0
1631604790000|2021-09-14 07:33:10|1100.2|1099.6|1100.6|1100.2|1100.8|1100.4|1100|1099.6|0
1631604800000|2021-09-14 07:33:20|1100.8|1100.4|1101|1100.6|1101|1100.8|1100.8|1100.4|0
1631604810000|2021-09-14 07:33:30||1100.8||1100.6||1100.8||1100.6|0
1631604820000|2021-09-14 07:33:40|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1631604830000|2021-09-14 07:33:50|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|0
1631604840000|2021-09-14 07:34:00|1100.6|1100.2|1100|1099.4|1100.6|1100.2|1099.8|1099.4|0
1631604850000|2021-09-14 07:34:10|1099.8|1099.6|1099.6|1099.2|1099.8|1099.6|1099.4|1099|0
1631604860000|2021-09-14 07:34:20|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1631604870000|2021-09-14 07:34:30|1100|1099.2|1099.8|1099.4|1100|1099.6|1099.8|1099.2|0
1631604880000|2021-09-14 07:34:40|1099.6|1099.6|1100|1099.6|1100|1099.6|1099.6|1099.2|0
1631604890000|2021-09-14 07:34:50|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1631604900000|2021-09-14 07:35:00|1099.8|1099.4|1099.8|1099.4|1100|1099.8|1099.8|1099.2|0
1631604910000|2021-09-14 07:35:10|1099.6|1099.2|1099.2|1099|1099.6|1099.2|1099.2|1099|0
1631604920000|2021-09-14 07:35:20|1099|1098.8|1099.8|1099.2|1099.8|1099.4|1099|1098.6|0
1631604930000|2021-09-14 07:35:30|1100|1099.4|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|0
1631604940000|2021-09-14 07:35:40||1099.6||1099.4||1099.6||1099.2|0
1631604950000|2021-09-14 07:35:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099|0
1631604960000|2021-09-14 07:36:00|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.2|0
1631604970000|2021-09-14 07:36:10|1099.8|1099.8|1099.8|1099.6|1100|1099.8|1099.6|1099.2|0
1631604980000|2021-09-14 07:36:20|1100|1099.4|1100|1099.6|1100|1099.6|1100|1099.2|0
1631604990000|2021-09-14 07:36:30||1099.8||1099.6||1099.8||1099.6|0
1631605000000|2021-09-14 07:36:40|1100.2|1099.8|1100.2|1100|1100.2|1100|1100.2|1099.8|0
1631605010000|2021-09-14 07:36:50|1100.4|1099.8|1100.4|1100|1100.4|1100.2|1100.2|1099.8|0
1631605020000|2021-09-14 07:37:00|1100.2|1100.2|1100.6|1100.4|1100.6|1100.4|1100.2|1099.8|0
1631605030000|2021-09-14 07:37:10|1100.4|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100|0
1631605040000|2021-09-14 07:37:20|1100.6||1100.8||1100.8||1100.6||0
1631605050000|2021-09-14 07:37:30|1100.6||1100.8||1100.8||1100.6||0
1631605060000|2021-09-14 07:37:40|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1631605070000|2021-09-14 07:37:50|1100.2|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.8|0
1631605080000|2021-09-14 07:38:00|1100.2||1100.2||1100.2||1100.2||0
1631605090000|2021-09-14 07:38:10|1100||1100||1100||1100||0
1631605100000|2021-09-14 07:38:20|1100.2|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|0
1631605110000|2021-09-14 07:38:30|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.4|1100|0
1631605120000|2021-09-14 07:38:40|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|0
1631605140000|2021-09-14 07:39:00|1100||1100.2||1100.2||1100||0
1631605150000|2021-09-14 07:39:10|1100|1099.6|1099.8|1099.2|1100|1099.6|1099.6|1099.2|0
1631605160000|2021-09-14 07:39:20|1099.6|1099.4|1099.4|1099.2|1099.6|1099.4|1099.4|1099.2|0
1631605170000|2021-09-14 07:39:30|1099.6|1099|1100|1099.6|1100|1099.6|1099.6|1098.8|0
1631605190000|2021-09-14 07:39:50|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1631605200000|2021-09-14 07:40:00|1100.2|1099.8|1100.6|1100.4|1101|1100.6|1100.2|1099.8|0
1631605210000|2021-09-14 07:40:10|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|0
1631605220000|2021-09-14 07:40:20|1100.4|1100|1100.2|1100|1100.6|1100|1100.2|1100|0
1631605230000|2021-09-14 07:40:30|1100|1099.8|1100|1099.4|1100.2|1099.8|1100|1099.4|0
1631605240000|2021-09-14 07:40:40|1099.8|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.6|0
1631605260000|2021-09-14 07:41:00|1099.8||1100||1100||1099.8||0
1631605270000|2021-09-14 07:41:10|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.6|0
1631605280000|2021-09-14 07:41:20|1099.8||1099.8||1099.8||1099.8||0
1631605290000|2021-09-14 07:41:30|1100|1099.4|1099.6|1099.2|1100|1099.4|1099.4|1099|0
1631605300000|2021-09-14 07:41:40|1099.4|1099|1099.2|1098.8|1099.6|1099|1099.2|1098.8|0
1631605310000|2021-09-14 07:41:50|1099.4|1099|1100|1099.8|1100.4|1100|1099.4|1099|0
1631605320000|2021-09-14 07:42:00|1100.2|1099.6|1100|1099.6|1100.2|1099.6|1099.8|1099.4|0
1631605330000|2021-09-14 07:42:10|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1631605340000|2021-09-14 07:42:20|1100|1100|1099.8|1099.4|1100|1100|1099.8|1099.4|0
1631605350000|2021-09-14 07:42:30|1100|1099.6|1099.6|1099.2|1100|1099.6|1099.4|1099|0
1631605370000|2021-09-14 07:42:50|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1631605380000|2021-09-14 07:43:00|1099.2|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|0
1631605390000|2021-09-14 07:43:10|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1631605400000|2021-09-14 07:43:20|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1631605410000|2021-09-14 07:43:30|1100.2|1099.8|1099.2|1098.8|1100.2|1099.8|1099.2|1098.8|0
1631605420000|2021-09-14 07:43:40|1099|1098.6|1099.2|1098.6|1099.4|1099|1099|1098.6|0
1631605430000|2021-09-14 07:43:50|1099||1099.2||1099.2||1099||0
1631605440000|2021-09-14 07:44:00|1099.4|1098.8|1099.4|1099|1099.4|1099|1099.4|1098.8|0
1631605460000|2021-09-14 07:44:20|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099|1098.6|0
1631605470000|2021-09-14 07:44:30|1098.8|1098.6|1098.8|1098.2|1099|1098.6|1098.4|1098.2|0
1631605480000|2021-09-14 07:44:40|1098.6|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631605490000|2021-09-14 07:44:50|1098.2||1098.4||1098.4||1098.2||0
1631605500000|2021-09-14 07:45:00|1098.2|1097.8|1097.8|1097.4|1098.4|1098|1097.8|1097.4|0
1631605510000|2021-09-14 07:45:10|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|0
1631605520000|2021-09-14 07:45:20||1097.8||1097.6||1097.8||1097.4|0
1631605540000|2021-09-14 07:45:40|1097.8|1097.8|1098.2|1098|1098.4|1098|1097.8|1097.4|0
1631605550000|2021-09-14 07:45:50|1098.4||1098.4||1098.4||1098.2||0
1631605560000|2021-09-14 07:46:00|1098.2|1098.2|1098|1097.6|1098.2|1098.2|1098|1097.4|0
1631605570000|2021-09-14 07:46:10|1098.2|1097.8|1098.4|1098|1098.4|1098|1098|1097.6|0
1631605580000|2021-09-14 07:46:20|1098.2|1097.8|1097.8|1097.4|1098.4|1097.8|1097.6|1097.4|0
1631605590000|2021-09-14 07:46:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1631605600000|2021-09-14 07:46:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|0
1631605610000|2021-09-14 07:46:50||1097.2||1097||1097.2||1097|0
1631605620000|2021-09-14 07:47:00|1097.2||1097.4||1097.4||1097.2||0
1631605630000|2021-09-14 07:47:10|1097.6|1097.2|1097.8|1097.4|1098|1097.6|1097.4|1097.2|0
1631605640000|2021-09-14 07:47:20|1098|1097.6|1098|1097.4|1098|1097.6|1098|1097.4|0
1631605650000|2021-09-14 07:47:30|1098.2|1097.6|1098|1097.8|1098.2|1097.8|1098|1097.6|0
1631605660000|2021-09-14 07:47:40|1097.8|1097.6|1098.2|1097.8|1098.2|1097.8|1097.8|1097.6|0
1631605670000|2021-09-14 07:47:50|1098|1097.6|1097.6|1097.2|1098|1097.6|1097.6|1097.2|0
1631605680000|2021-09-14 07:48:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|0
1631605690000|2021-09-14 07:48:10|1098|1097.6|1098|1097.4|1098|1097.6|1098|1097.4|0
1631605700000|2021-09-14 07:48:20|1097.8|1097.6|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|0
1631605720000|2021-09-14 07:48:40|1097.8|1097.4|1098.4|1097.8|1098.4|1098|1097.8|1097.4|0
1631605730000|2021-09-14 07:48:50|1098.2|1098|1098.2|1097.8|1098.2|1098|1098|1097.8|0
1631605740000|2021-09-14 07:49:00|1098.4|1098|1098.2|1097.8|1098.4|1098|1098|1097.8|0
1631605760000|2021-09-14 07:49:20|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631605770000|2021-09-14 07:49:30|1098|1097.6|1098.2|1097.8|1098.2|1098|1097.8|1097.4|0
1631605780000|2021-09-14 07:49:40|1098.4|1098|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1631605790000|2021-09-14 07:49:50|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1631605800000|2021-09-14 07:50:00|1098.4|1098.4|1098.4|1098.2|1098.6|1098.4|1098.4|1098|0
1631605810000|2021-09-14 07:50:10|1098.6|1098.4|1099.2|1098.6|1099.2|1098.8|1098.6|1098.4|0
1631605820000|2021-09-14 07:50:20|1099.4|1098.8|1099.2|1099|1099.4|1099.2|1099|1098.6|0
1631605830000|2021-09-14 07:50:30|1099.4|1098.8|1099.4|1098.8|1099.6|1099.2|1099.2|1098.6|0
1631605840000|2021-09-14 07:50:40|1099.2|1099|1099.2|1099|1099.2|1099|1099|1098.6|0
1631605850000|2021-09-14 07:50:50|1099.4|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1631605860000|2021-09-14 07:51:00|1099.6|1099.2|1099.4|1099|1099.8|1099.2|1099.2|1099|0
1631605870000|2021-09-14 07:51:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|0
1631605880000|2021-09-14 07:51:20|1099.8|1099.4|1100|1099.6|1100|1099.8|1099.8|1099.4|0
1631605890000|2021-09-14 07:51:30|1099.8||1100||1100||1099.8||0
1631605900000|2021-09-14 07:51:40|1099.8|1099.4|1100.4|1100|1100.4|1100|1099.6|1099.4|0
1631605910000|2021-09-14 07:51:50|1100.2|1100.2|1100.2|1099.8|1100.4|1100.2|1100|1099.8|0
1631605920000|2021-09-14 07:52:00|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1631605930000|2021-09-14 07:52:10|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|0
1631605940000|2021-09-14 07:52:20||1100||1099.8||1100||1099.8|0
1631605950000|2021-09-14 07:52:30|1100.4|1100|1099.8|1099.6|1100.4|1100|1099.8|1099.4|0
1631605960000|2021-09-14 07:52:40|1100|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.6|0
1631605970000|2021-09-14 07:52:50|1099.8||1100||1100||1099.8||0
1631605980000|2021-09-14 07:53:00|1100.2|1099.8|1100.4|1100.2|1100.4|1100.2|1100|1099.8|0
1631605990000|2021-09-14 07:53:10|1100.6|1100|1101|1100.6|1101|1100.8|1100.6|1100|0
1631606000000|2021-09-14 07:53:20|1100.8||1101||1101||1100.8||0
1631606010000|2021-09-14 07:53:30|1100.8|1100.4|1100.6|1100.4|1101|1100.6|1100.6|1100.4|0
1631606020000|2021-09-14 07:53:40|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1631606030000|2021-09-14 07:53:50|1100.6|1100.2|1100.6|1100.2|1100.8|1100.2|1100.2|1099.6|0
1631606040000|2021-09-14 07:54:00|1100.4||1100.6||1100.6||1100.4||0
1631606050000|2021-09-14 07:54:10|1100.4||1100.6||1100.6||1100.4||0
1631606060000|2021-09-14 07:54:20||1100.4||1100.2||1100.4||1100.2|0
1631606070000|2021-09-14 07:54:30|1100.8|1100.4|1100.6|1100.4|1100.8|1100.4|1100.6|1100.2|0
1631606080000|2021-09-14 07:54:40|1100.8||1100.8||1100.8||1100.8||0
1631606090000|2021-09-14 07:54:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|0
1631606100000|2021-09-14 07:55:00|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1631606110000|2021-09-14 07:55:10|1100.8|1100.8|1101|1100.6|1101.6|1101|1100.8|1100.4|0
1631606120000|2021-09-14 07:55:20|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.6|0
1631606130000|2021-09-14 07:55:30|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.2|1101|0
1631606150000|2021-09-14 07:55:50|1101.4|1101|1101.8|1101.4|1101.8|1101.4|1101.4|1101|0
1631606160000|2021-09-14 07:56:00|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1631606170000|2021-09-14 07:56:10|1101.8|1101.8|1101.8|1101.4|1101.8|1101.8|1101.6|1101.4|0
1631606180000|2021-09-14 07:56:20|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1631606190000|2021-09-14 07:56:30|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1631606200000|2021-09-14 07:56:40|1101.6|1101.6|1102.2|1101.8|1102.4|1102|1101.6|1101.4|0
1631606210000|2021-09-14 07:56:50|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1101.8|0
1631606220000|2021-09-14 07:57:00|1102.2|1102.2|1101.8|1101.6|1102.2|1102.2|1101.8|1101.4|0
1631606230000|2021-09-14 07:57:10|1102|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.6|0
1631606240000|2021-09-14 07:57:20|1101.8||1102||1102||1101.8||0
1631606250000|2021-09-14 07:57:30|1102.2|1101.8|1102.2|1102|1102.4|1102|1102.2|1101.8|0
1631606260000|2021-09-14 07:57:40|1102.4|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102|0
1631606270000|2021-09-14 07:57:50|1102.2|1102|1102|1101.6|1102.2|1102|1101.8|1101.6|0
1631606280000|2021-09-14 07:58:00|1101.8|1101.4|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|0
1631606290000|2021-09-14 07:58:10|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1631606300000|2021-09-14 07:58:20|1102.2|1101.8|1102.4|1101.8|1102.4|1102|1102.2|1101.8|0
1631606310000|2021-09-14 07:58:30|1102.2|1102|1102.2|1101.8|1102.2|1102|1102|1101.6|0
1631606320000|2021-09-14 07:58:40|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1102|0
1631606330000|2021-09-14 07:58:50|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102|0
1631606340000|2021-09-14 07:59:00|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.8|1102.4|0
1631606350000|2021-09-14 07:59:10|1103.2|1102.4|1103.4|1103|1103.4|1103|1103.2|1102.4|0
1631606360000|2021-09-14 07:59:20|1103.6|1103.2|1103.2|1103|1103.6|1103.2|1103.2|1103|0
1631606370000|2021-09-14 07:59:30|1103.4||1103.2||1103.4||1103.2||0
1631606380000|2021-09-14 07:59:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.4|1103.2|1103|0
1631606390000|2021-09-14 07:59:50|1103.4|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|0
1631606400000|2021-09-14 08:00:00|1103.4|1103.4|1103.8|1103.4|1103.8|1103.6|1103.4|1103.2|0
1631606410000|2021-09-14 08:00:10|1104|1103.6|1104|1103.4|1104|1103.6|1104|1103.4|0
1631606420000|2021-09-14 08:00:20|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|0
1631606430000|2021-09-14 08:00:30|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|0
1631606440000|2021-09-14 08:00:40|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|0
1631606450000|2021-09-14 08:00:50|1104.2|1103.8|1104.2|1103.8|1104.4|1104.2|1104.2|1103.6|0
1631606460000|2021-09-14 08:01:00|1104|1104|1104.6|1104.4|1104.6|1104.4|1104|1103.8|0
1631606470000|2021-09-14 08:01:10|1104.8||1104.8||1104.8||1104.6||0
1631606480000|2021-09-14 08:01:20|1105|1104.6|1105.4|1105|1105.4|1105|1105|1104.6|0
1631606500000|2021-09-14 08:01:40||1105.2||1105.2||1105.2||1105|0
1631606510000|2021-09-14 08:01:50|1105.6|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|0
1631606520000|2021-09-14 08:02:00|1105.6|1105.4|1105.6|1105.2|1105.8|1105.6|1105.4|1105.2|0
1631606530000|2021-09-14 08:02:10|1105.4|1105|1105|1104.6|1105.6|1105.4|1105|1104.6|0
1631606540000|2021-09-14 08:02:20|1105.2|1105|1104.8|1104.4|1105.4|1105|1104.6|1104.4|0
1631606550000|2021-09-14 08:02:30|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1631606560000|2021-09-14 08:02:40|1105|1104.6|1105|1104.4|1105|1104.6|1104.8|1104.4|0
1631606570000|2021-09-14 08:02:50|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1631606580000|2021-09-14 08:03:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|0
1631606590000|2021-09-14 08:03:10|1105.4|1105|1105.4|1104.8|1105.4|1105|1105.2|1104.8|0
1631606600000|2021-09-14 08:03:20|1105.2|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1631606610000|2021-09-14 08:03:30|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1631606620000|2021-09-14 08:03:40|1105||1105.2||1105.2||1105||0
1631606630000|2021-09-14 08:03:50|1105.4|1105|1105.4|1105.2|1105.4|1105.2|1105.2|1105|0
1631606640000|2021-09-14 08:04:00|1105.2|1105|1105.4|1104.8|1105.4|1105.2|1105.2|1104.8|0
1631606650000|2021-09-14 08:04:10|1105.6|1105|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|0
1631606660000|2021-09-14 08:04:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1631606670000|2021-09-14 08:04:30|1105.6|1105.2|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|0
1631606680000|2021-09-14 08:04:40|1105.4|1105|1105.6|1105|1105.6|1105.2|1105.2|1104.8|0
1631606690000|2021-09-14 08:04:50|1105.8|1105.2|1105.8|1105.4|1105.8|1105.6|1105.8|1105.2|0
1631606700000|2021-09-14 08:05:00|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|0
1631606710000|2021-09-14 08:05:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1631606720000|2021-09-14 08:05:20|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.4|1105|0
1631606730000|2021-09-14 08:05:30|1105.4|1105.4|1105.8|1105.2|1105.8|1105.4|1105.4|1105.2|0
1631606740000|2021-09-14 08:05:40|1105.6|1105.4|1105.8|1105.6|1106|1105.6|1105.6|1105.4|0
1631606750000|2021-09-14 08:05:50|1106|1105.8|1106.6|1106.2|1106.6|1106.2|1106|1105.8|0
1631606760000|2021-09-14 08:06:00|1106.8|1106.4|1106.6|1106.2|1107|1106.6|1106.4|1106.2|0
1631606770000|2021-09-14 08:06:10|1106.4|1106|1106.4|1105.8|1106.4|1106|1106.2|1105.8|0
1631606780000|2021-09-14 08:06:20|1106.6|1106|1107|1106.6|1107|1106.6|1106.6|1106|0
1631606790000|2021-09-14 08:06:30|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1631606800000|2021-09-14 08:06:40|1106.8||1106.6||1106.8||1106.6||0
1631606810000|2021-09-14 08:06:50|1106.4|1106.4|1106.8|1106.4|1106.8|1106.4|1106.4|1106.4|0
1631606820000|2021-09-14 08:07:00|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1631606830000|2021-09-14 08:07:10|1107|1106.6|1107|1106.6|1107.2|1106.6|1107|1106.6|0
1631606840000|2021-09-14 08:07:20|1106.8|1106.4|1107.4|1106.8|1107.4|1107|1106.6|1106.2|0
1631606850000|2021-09-14 08:07:30|1107.2|1106.6|1107|1106.6|1107.2|1106.6|1106.8|1106.4|0
1631606860000|2021-09-14 08:07:40|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106|0
1631606870000|2021-09-14 08:07:50|1106.8|1106.4|1106.8|1106.2|1106.8|1106.4|1106.8|1106.2|0
1631606880000|2021-09-14 08:08:00|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1631606890000|2021-09-14 08:08:10|1106.6||1106.8||1106.8||1106.6||0
1631606900000|2021-09-14 08:08:20|1106.6||1106.8||1106.8||1106.6||0
1631606910000|2021-09-14 08:08:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1631606920000|2021-09-14 08:08:40|1106.4|1106|1106.6|1106|1106.6|1106.4|1106.4|1106|0
1631606930000|2021-09-14 08:08:50|1106.4|1106.2|1106.6|1106.4|1106.6|1106.4|1106.4|1106.2|0
1631606940000|2021-09-14 08:09:00|1106.8||1106.8||1106.8||1106.8||0
1631606950000|2021-09-14 08:09:10||1106.6||1106.4||1106.6||1106.4|0
1631606960000|2021-09-14 08:09:20|1106.6|1106.2|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|0
1631606970000|2021-09-14 08:09:30|1106.8|1106.2|1106.8|1106.6|1106.8|1106.6|1106.8|1106.2|0
1631606980000|2021-09-14 08:09:40|1107||1107||1107||1107||0
1631606990000|2021-09-14 08:09:50|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|0
1631607000000|2021-09-14 08:10:00|1106.8|1106.2|1107|1106.8|1107|1106.8|1106.8|1106.2|0
1631607010000|2021-09-14 08:10:10|1107.2|1107|1107.6|1107.2|1107.6|1107.2|1107.2|1107|0
1631607020000|2021-09-14 08:10:20|1107.4|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|0
1631607030000|2021-09-14 08:10:30|1107.8|1107.4|1107.6|1107.4|1107.8|1107.6|1107.6|1107.2|0
1631607040000|2021-09-14 08:10:40|1107.4|1107.2|1107|1106.8|1107.6|1107.2|1107|1106.8|0
1631607050000|2021-09-14 08:10:50|1107.2||1107.2||1107.2||1107.2||0
1631607060000|2021-09-14 08:11:00|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1631607070000|2021-09-14 08:11:10|1107.4|1107.4|1107.4|1107|1107.6|1107.4|1107.4|1107|0
1631607090000|2021-09-14 08:11:30|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1631607100000|2021-09-14 08:11:40|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107|0
1631607110000|2021-09-14 08:11:50||1107.2||1107.4||1107.4||1107.2|0
1631607120000|2021-09-14 08:12:00|1108|1107.6|1108|1107.6|1108|1107.8|1108|1107.6|0
1631607140000|2021-09-14 08:12:20|1107.8|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.6|0
1631607150000|2021-09-14 08:12:30|1108.2|1107.8|1108.4|1108|1108.4|1108.2|1108.2|1107.8|0
1631607160000|2021-09-14 08:12:40|1108.2|1107.8|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|0
1631607170000|2021-09-14 08:12:50|1108.4|1108|1107.6|1107.2|1108.4|1108.2|1107.2|1107|0
1631607180000|2021-09-14 08:13:00|1107.8|1107.4|1107.8|1107.6|1108|1107.6|1107.8|1107.2|0
1631607190000|2021-09-14 08:13:10|1108||1108||1108||1108||0
1631607200000|2021-09-14 08:13:20|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.6|0
1631607210000|2021-09-14 08:13:30|1108||1107.8||1108||1107.8||0
1631607230000|2021-09-14 08:13:50|1108||1108||1108||1108||0
1631607240000|2021-09-14 08:14:00|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108|1107.6|0
1631607250000|2021-09-14 08:14:10|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1631607260000|2021-09-14 08:14:20|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1631607290000|2021-09-14 08:14:50|1108.2|1108.2|1108.4|1108|1108.4|1108.2|1108|1107.8|0
1631607300000|2021-09-14 08:15:00|1108.2|1108.4|1108.6|1108.2|1108.6|1108.4|1108.2|1108.2|0
1631607310000|2021-09-14 08:15:10|1108.4|1108|1108.4|1108.2|1108.6|1108.2|1108.2|1108|0
1631607320000|2021-09-14 08:15:20|1108.6||1108.6||1108.6||1108.4||0
1631607330000|2021-09-14 08:15:30|1108.4|1108.4|1108.8|1108.4|1108.8|1108.4|1108.4|1108.4|0
1631607340000|2021-09-14 08:15:40|1108.6||1108.8||1108.8||1108.6||0
1631607350000|2021-09-14 08:15:50|1108.6||1108.8||1108.8||1108.6||0
1631607360000|2021-09-14 08:16:00|1108.6|1108.6|1109|1108.6|1109|1108.8|1108.6|1108.4|0
1631607370000|2021-09-14 08:16:10|1109.2|1108.8|1109|1108.6|1109.4|1109.2|1109|1108.6|0
1631607380000|2021-09-14 08:16:20|1108.8|1108.8|1108.8|1108.4|1109|1108.8|1108.8|1108.4|0
1631607400000|2021-09-14 08:16:40|1109|1108.6|1109|1108.6|1109|1108.8|1109|1108.6|0
1631607410000|2021-09-14 08:16:50|1109.2|1108.8|1108.8|1108.2|1109.2|1108.8|1108.4|1108.2|0
1631607420000|2021-09-14 08:17:00|1109|1108.4|1108.8|1108.2|1109|1108.6|1108.8|1108.2|0
1631607430000|2021-09-14 08:17:10|1108.6|1108|1108.6|1108.4|1108.6|1108.4|1108.4|1108|0
1631607440000|2021-09-14 08:17:20|1108.4|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108|0
1631607460000|2021-09-14 08:17:40|1108.2|1108|1108.2|1108|1108.2|1108|1108.2|1108|0
1631607470000|2021-09-14 08:17:50|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1108|0
1631607480000|2021-09-14 08:18:00|1108.6|1108.2|1108.8|1108.6|1108.8|1108.6|1108.6|1108|0
1631607490000|2021-09-14 08:18:10|1109|1108.4|1108.8|1108.6|1109.2|1108.8|1108.8|1108.4|0
1631607500000|2021-09-14 08:18:20|1109|1108.8|1108.6|1108.2|1109|1108.8|1108.6|1108.2|0
1631607510000|2021-09-14 08:18:30|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.8|1108.4|0
1631607520000|2021-09-14 08:18:40|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|0
1631607530000|2021-09-14 08:18:50|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|0
1631607540000|2021-09-14 08:19:00||1108.4||1108.4||1108.4||1108.2|0
1631607550000|2021-09-14 08:19:10|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1631607560000|2021-09-14 08:19:20|1108.4|1108.4|1108.4|1108.2|1108.4|1108.4|1108.4|1108.2|0
1631607580000|2021-09-14 08:19:40|1108.6||1108.6||1108.6||1108.4||0
1631607590000|2021-09-14 08:19:50||1108.4||1108.4||1108.4||1108.4|0
1631607600000|2021-09-14 08:20:00||1108.2||1108.2||1108.2||1108.2|0
1631607620000|2021-09-14 08:20:20||1108.4||1108.2||1108.4||1108.2|0
1631607630000|2021-09-14 08:20:30|1108.4|1108.4|1108.4|1108.2|1108.6|1108.4|1108.4|1108|0
1631607640000|2021-09-14 08:20:40|1108.6||1108.4||1108.6||1108.4||0
1631607650000|2021-09-14 08:20:50|1108.6||1108.4||1108.6||1108.4||0
1631607660000|2021-09-14 08:21:00|1108.6||1108.6||1108.6||1108.6||0
1631607670000|2021-09-14 08:21:10|1108.8|1108.4|1109.4|1109|1109.4|1109.2|1108.8|1108.4|0
1631607680000|2021-09-14 08:21:20|1109.6|1109.4|1109.8|1109.4|1109.8|1109.6|1109.4|1109.2|0
1631607690000|2021-09-14 08:21:30||1109.6||1109.4||1109.6||1109.4|0
1631607700000|2021-09-14 08:21:40|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.4|0
1631607710000|2021-09-14 08:21:50|1109.8|1109.4|1110|1109.8|1110|1109.8|1109.6|1109.4|0
1631607720000|2021-09-14 08:22:00|1109.8|1109.6|1109.6|1109.4|1109.8|1109.6|1109.4|1109|0
1631607730000|2021-09-14 08:22:10|1109.4|1109.2|1110|1109.6|1110|1109.6|1109.4|1109.2|0
1631607740000|2021-09-14 08:22:20|1109.8||1110||1110||1109.8||0
1631607760000|2021-09-14 08:22:40|1109.8||1110||1110||1109.8||0
1631607770000|2021-09-14 08:22:50|1110.2|1109.8|1111|1110.8|1111|1110.8|1110.2|1109.8|0
1631607780000|2021-09-14 08:23:00|1111.2|1111|1111.4|1111.2|1111.6|1111.2|1111.2|1110.8|0
1631607790000|2021-09-14 08:23:10|1111.6|1111|1111.6|1111.2|1111.8|1111.6|1111.4|1111|0
1631607800000|2021-09-14 08:23:20|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|0
1631607810000|2021-09-14 08:23:30|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|0
1631607820000|2021-09-14 08:23:40|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|0
1631607830000|2021-09-14 08:23:50|1111.4|1111|1111.2|1111|1111.6|1111|1111.2|1111|0
1631607840000|2021-09-14 08:24:00|1111.4|1110.8|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1631607850000|2021-09-14 08:24:10|1111.4|1111|1111.4|1111|1111.4|1111|1111|1110.8|0
1631607860000|2021-09-14 08:24:20|1111.2|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.8|0
1631607870000|2021-09-14 08:24:30|1111.4|1111|1111.8|1111.4|1111.8|1111.4|1111.4|1111|0
1631607880000|2021-09-14 08:24:40|1112|1111.6|1112|1111.6|1112|1111.8|1112|1111.6|0
1631607900000|2021-09-14 08:25:00|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.6|1111.4|0
1631607910000|2021-09-14 08:25:10|1111.8||1111.8||1111.8||1111.8||0
1631607920000|2021-09-14 08:25:20|1111.6|1111.4|1111.8|1111.4|1112|1111.8|1111.6|1111.4|0
1631607930000|2021-09-14 08:25:30|1112|1111.6|1111.8|1111.6|1112|1111.8|1111.8|1111.6|0
1631607940000|2021-09-14 08:25:40|1112|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1631607950000|2021-09-14 08:25:50|1111.6|1111.2|1111.2|1110.8|1111.6|1111.2|1111|1110.8|0
1631607960000|2021-09-14 08:26:00|1111.4|1111|1111.6|1111.2|1111.6|1111.4|1111.4|1111|0
1631607970000|2021-09-14 08:26:10|1111.2|1111|1111.4|1111|1111.6|1111.2|1111.2|1111|0
1631607980000|2021-09-14 08:26:20||1111.2||1111||1111.2||1111|0
1631607990000|2021-09-14 08:26:30||1111.2||1111||1111.2||1111|0
1631608000000|2021-09-14 08:26:40||1111.2||1111.2||1111.2||1111.2|0
1631608020000|2021-09-14 08:27:00|1111.2|1111|1111.4|1111.2|1111.4|1111.2|1111.2|1111|0
1631608030000|2021-09-14 08:27:10|1111.2|1111|1111.2|1111|1111.2|1111|1111.2|1110.8|0
1631608040000|2021-09-14 08:27:20|1111.4|1110.8|1111.4|1111|1111.4|1111|1111.4|1110.8|0
1631608050000|2021-09-14 08:27:30|1111.2|1110.8|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|0
1631608060000|2021-09-14 08:27:40|1110.6|1110.2|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|0
1631608070000|2021-09-14 08:27:50|1110.2|1109.6|1109.6|1109.4|1110.2|1109.8|1109.6|1109.4|0
1631608080000|2021-09-14 08:28:00|1109.8|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.6|0
1631608090000|2021-09-14 08:28:10|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|0
1631608110000|2021-09-14 08:28:30|1110|1109.6|1109.6|1109.4|1110|1109.6|1109.6|1109.4|0
1631608120000|2021-09-14 08:28:40|1109.8|1109.6|1109.6|1109.4|1109.8|1109.6|1109.6|1109.4|0
1631608130000|2021-09-14 08:28:50|1109.8||1109.6||1109.8||1109.6||0
1631608140000|2021-09-14 08:29:00|1109.4|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1109|0
1631608150000|2021-09-14 08:29:10|1109|1108.8|1108.4|1108.2|1109|1108.8|1108.4|1108.2|0
1631608160000|2021-09-14 08:29:20|1108.2|1108|1107.6|1107.2|1108.2|1108|1107.4|1107|0
1631608170000|2021-09-14 08:29:30|1107.8|1107.4|1108|1107.6|1108|1107.8|1107.8|1107.4|0
1631608180000|2021-09-14 08:29:40|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.8|1107.2|0
1631608190000|2021-09-14 08:29:50|1108|1107.4|1108.2|1107.8|1108.2|1108|1108|1107.4|0
1631608200000|2021-09-14 08:30:00|1108|1107.6|1108|1107.8|1108.2|1108|1108|1107.6|0
1631608220000|2021-09-14 08:30:20|1108.2|1108|1108.6|1108.2|1108.6|1108.4|1108.2|1108|0
1631608230000|2021-09-14 08:30:30|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1631608240000|2021-09-14 08:30:40|1108.2|1107.8|1108|1107.8|1108.4|1108|1108|1107.8|0
1631608250000|2021-09-14 08:30:50|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1631608260000|2021-09-14 08:31:00|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108|1107.8|0
1631608270000|2021-09-14 08:31:10|1108|1107.6|1107.6|1107.4|1108|1107.6|1107.4|1107|0
1631608280000|2021-09-14 08:31:20|1107.8||1107.8||1107.8||1107.6||0
1631608290000|2021-09-14 08:31:30|1107.6|1107.6|1107.6|1107.2|1107.8|1107.6|1107.4|1107.2|0
1631608300000|2021-09-14 08:31:40|1107.4|1107|1107.8|1107.2|1107.8|1107.2|1107.4|1107|0
1631608310000|2021-09-14 08:31:50|1107.6|1107|1107.2|1106.6|1107.6|1107|1106.8|1106.4|0
1631608320000|2021-09-14 08:32:00|1107.4|1106.8|1107.8|1107.4|1107.8|1107.4|1107.4|1106.8|0
1631608340000|2021-09-14 08:32:20|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1106.8|0
1631608350000|2021-09-14 08:32:30||1106.8||1107||1107||1106.8|0
1631608360000|2021-09-14 08:32:40||1106.8||1107||1107.2||1106.8|0
1631608370000|2021-09-14 08:32:50|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1106.8|0
1631608380000|2021-09-14 08:33:00|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1106.8|1106.4|0
1631608390000|2021-09-14 08:33:10|1106.8|1106.8|1106.8|1106.4|1106.8|1106.8|1106.8|1106.4|0
1631608410000|2021-09-14 08:33:30||1106.6||1106.4||1106.6||1106.4|0
1631608420000|2021-09-14 08:33:40|1107|1106.6|1107|1106.6|1107|1106.8|1107|1106.6|0
1631608430000|2021-09-14 08:33:50|1106.6|1106.4|1107|1106.8|1107|1106.8|1106.6|1106.4|0
1631608440000|2021-09-14 08:34:00|1106.8|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.6|0
1631608450000|2021-09-14 08:34:10|1106.8|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.6|0
1631608460000|2021-09-14 08:34:20|1106.8||1107||1107||1106.8||0
1631608470000|2021-09-14 08:34:30|1106.8||1107||1107||1106.8||0
1631608500000|2021-09-14 08:35:00||1106.8||1106.6||1106.8||1106.6|0
1631608510000|2021-09-14 08:35:10|1107.2|1106.8|1107.6|1107.2|1107.6|1107.2|1107|1106.6|0
1631608520000|2021-09-14 08:35:20|1107.4|1107|1108.2|1108|1108.2|1108|1107.4|1107|0
1631608530000|2021-09-14 08:35:30|1108|1107.8|1107.8|1107.4|1108.2|1107.8|1107.6|1107.2|0
1631608540000|2021-09-14 08:35:40|1107.6|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107.2|0
1631608550000|2021-09-14 08:35:50|1107.6|1107.4|1107.8|1107.2|1107.8|1107.6|1107.6|1107.2|0
1631608560000|2021-09-14 08:36:00|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|0
1631608570000|2021-09-14 08:36:10|1107.8||1107.8||1107.8||1107.8||0
1631608590000|2021-09-14 08:36:30|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1631608600000|2021-09-14 08:36:40|1107.8|1107.4|1107.4|1106.8|1107.8|1107.4|1107.4|1106.8|0
1631608610000|2021-09-14 08:36:50|1107.2|1107|1107.4|1107|1107.4|1107.2|1107.2|1107|0
1631608620000|2021-09-14 08:37:00|1107.6|1107.2|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|0
1631608640000|2021-09-14 08:37:20|1108|1107.6|1108.4|1108.2|1108.6|1108.2|1108|1107.6|0
1631608650000|2021-09-14 08:37:30|1108.6||1108.4||1108.6||1108.4||0
1631608660000|2021-09-14 08:37:40|1108.6|1108.4|1108.4|1108.2|1108.6|1108.4|1108.4|1108.2|0
1631608670000|2021-09-14 08:37:50|1108.6|1108|1108|1107.8|1108.6|1108.2|1108|1107.6|0
1631608680000|2021-09-14 08:38:00|1108.2|1108|1108|1107.6|1108.4|1108|1107.8|1107.4|0
1631608690000|2021-09-14 08:38:10|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.6|1107.4|0
1631608700000|2021-09-14 08:38:20||1107.6||1107.4||1107.6||1107.4|0
1631608720000|2021-09-14 08:38:40||1107.6||1107.4||1107.6||1107.4|0
1631608730000|2021-09-14 08:38:50|1108|1107.6|1108.4|1108|1108.4|1108|1108|1107.6|0
1631608740000|2021-09-14 08:39:00|1108.6||1108.6||1108.6||1108.4||0
1631608750000|2021-09-14 08:39:10|1108.4|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108.2|0
1631608760000|2021-09-14 08:39:20|1108.6|1108|1108.2|1108|1108.6|1108|1108.2|1107.8|0
1631608770000|2021-09-14 08:39:30|1108|1107.8|1108.2|1107.8|1108.4|1107.8|1108|1107.6|0
1631608780000|2021-09-14 08:39:40|1108||1108||1108.2||1108||0
1631608790000|2021-09-14 08:39:50|1108.2|1108|1108.2|1107.8|1108.2|1108|1108|1107.8|0
1631608800000|2021-09-14 08:40:00|1108.4|1108|1108.6|1108.4|1108.8|1108.4|1108.4|1108|0
1631608810000|2021-09-14 08:40:10|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1631608820000|2021-09-14 08:40:20|1108.6|1107.8|1108.4|1108|1108.6|1108|1108|1107.6|0
1631608830000|2021-09-14 08:40:30|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.6|0
1631608840000|2021-09-14 08:40:40|1108|1107.8|1108.4|1108|1108.4|1108|1108|1107.6|0
1631608850000|2021-09-14 08:40:50|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|0
1631608860000|2021-09-14 08:41:00|1108.4|1108.4|1108.4|1108|1108.4|1108.4|1108.2|1108|0
1631608870000|2021-09-14 08:41:10|1108.2|1107.8|1108.4|1107.8|1108.4|1107.8|1108.2|1107.8|0
1631608880000|2021-09-14 08:41:20|1108.2|1108|1108.2|1107.8|1108.2|1108|1107.8|1107.4|0
1631608890000|2021-09-14 08:41:30|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1107.8|1107.4|0
1631608900000|2021-09-14 08:41:40|1108||1108||1108||1108||0
1631608910000|2021-09-14 08:41:50|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|0
1631608930000|2021-09-14 08:42:10|1107.6|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.2|0
1631608940000|2021-09-14 08:42:20|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|0
1631608950000|2021-09-14 08:42:30||1107.4||1107.4||1107.4||1107.4|0
1631608960000|2021-09-14 08:42:40|1108|1107.6|1108|1107.8|1108|1107.8|1108|1107.4|0
1631608970000|2021-09-14 08:42:50|1107.8|1107.6|1108|1107.8|1108|1107.8|1107.8|1107.6|0
1631608990000|2021-09-14 08:43:10|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1108|0
1631609000000|2021-09-14 08:43:20|1108.2|1107.8|1108.2|1108|1108.2|1108|1108.2|1107.8|0
1631609010000|2021-09-14 08:43:30|1108.4||1108.4||1108.4||1108.4||0
1631609020000|2021-09-14 08:43:40|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.4|0
1631609030000|2021-09-14 08:43:50|1107.8||1107.8||1107.8||1107.8||0
1631609040000|2021-09-14 08:44:00|1108||1108||1108||1108||0
1631609050000|2021-09-14 08:44:10|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1631609060000|2021-09-14 08:44:20|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1631609070000|2021-09-14 08:44:30|1108|1107.6|1108.2|1107.8|1108.2|1108|1108|1107.6|0
1631609080000|2021-09-14 08:44:40|1108||1108.2||1108.2||1108||0
1631609090000|2021-09-14 08:44:50|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1631609100000|2021-09-14 08:45:00|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1631609110000|2021-09-14 08:45:10|1108||1108||1108||1108||0
1631609120000|2021-09-14 08:45:20|1108.2|1108|1108.2|1107.8|1108.2|1108|1108.2|1107.8|0
1631609130000|2021-09-14 08:45:30|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.2|0
1631609140000|2021-09-14 08:45:40|1108|1107.2|1107.8|1107.4|1108|1107.6|1107.8|1107.2|0
1631609150000|2021-09-14 08:45:50|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1631609160000|2021-09-14 08:46:00|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1631609170000|2021-09-14 08:46:10|1107.6|1107.2|1107.6|1107.4|1107.8|1107.4|1107.6|1107|0
1631609180000|2021-09-14 08:46:20|1107.8|1107.2|1107.6|1107.2|1107.8|1107.2|1107.4|1107|0
1631609190000|2021-09-14 08:46:30|1107.4|1107|1107.6|1107|1107.6|1107.2|1107.4|1107|0
1631609200000|2021-09-14 08:46:40|1107.4|1107.2|1107.8|1107.4|1108|1107.6|1107.4|1107.2|0
1631609210000|2021-09-14 08:46:50|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1631609220000|2021-09-14 08:47:00||1107.8||1107.8||1107.8||1107.8|0
1631609230000|2021-09-14 08:47:10|1107.8|1107.6|1107.6|1107.2|1108|1107.6|1107.4|1107.2|0
1631609240000|2021-09-14 08:47:20|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.8|1107.2|0
1631609270000|2021-09-14 08:47:50||1107.6||1107.6||1107.6||1107.6|0
1631609280000|2021-09-14 08:48:00|1108|1107.4|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1631609290000|2021-09-14 08:48:10|1107.6|1107.2|1107.8|1107.2|1107.8|1107.4|1107.6|1107.2|0
1631609300000|2021-09-14 08:48:20||1107.4||1107.6||1107.6||1107.4|0
1631609310000|2021-09-14 08:48:30|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1631609330000|2021-09-14 08:48:50|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.6|0
1631609340000|2021-09-14 08:49:00|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|0
1631609350000|2021-09-14 08:49:10|1108.2|1107.8|1107.8|1107.4|1108.2|1107.8|1107.8|1107.4|0
1631609370000|2021-09-14 08:49:30|1107.6|1107.2|1108|1107.6|1108|1107.6|1107.6|1107.2|0
1631609390000|2021-09-14 08:49:50|1107.8|1107.4|1107.8|1107.4|1108|1107.4|1107.8|1107.4|0
1631609400000|2021-09-14 08:50:00|1107.6|1107.6|1107.6|1107.4|1107.8|1107.6|1107.6|1107.4|0
1631609410000|2021-09-14 08:50:10|1107.4|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|0
1631609430000|2021-09-14 08:50:30||1106.8||1107||1107||1106.8|0
1631609440000|2021-09-14 08:50:40||1106.8||1107||1107||1106.8|0
1631609460000|2021-09-14 08:51:00|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.4|1107|0
1631609470000|2021-09-14 08:51:10|1107.4|1106.8|1107.4|1106.8|1107.6|1107|1107.4|1106.8|0
1631609490000|2021-09-14 08:51:30|1107.6|1107|1107.6|1107|1107.6|1107|1107.6|1107|0
1631609500000|2021-09-14 08:51:40|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|0
1631609510000|2021-09-14 08:51:50|1107.6|1107|1107.8|1107.2|1107.8|1107.2|1107.6|1107|0
1631609520000|2021-09-14 08:52:00|1107.6|1107|1107.4|1106.8|1107.6|1107.2|1107.4|1106.8|0
1631609530000|2021-09-14 08:52:10|1107.2|1107|1107.2|1106.8|1107.6|1107|1107.2|1106.8|4
1631609540000|2021-09-14 08:52:20|1107.4|1107|1107.4|1106.8|1107.6|1107|1107.4|1106.8|2
1631609550000|2021-09-14 08:52:30|1107.8|1107|1107.8|1107.2|1107.8|1107.4|1107.6|1107|198
1631609560000|2021-09-14 08:52:40|1107.4|1106.8|1107.8|1107.2|1107.8|1107.2|1107.4|1106.8|0
1631609580000|2021-09-14 08:53:00|1108|1107|1108|1107.4|1108|1107.4|1107.8|1107|457
1631609590000|2021-09-14 08:53:10|1108.2|1107.6|1107.8|1107.4|1108.2|1107.6|1107.8|1107.4|0
1631609610000|2021-09-14 08:53:30|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|3
1631609640000|2021-09-14 08:54:00|1108.2||1108.2||1108.2||1108.2||0
1631609650000|2021-09-14 08:54:10|1108||1108.2||1108.2||1108||0
1631609670000|2021-09-14 08:54:30|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|0
1631609680000|2021-09-14 08:54:40||1107.6||1107.4||1107.6||1107.4|0
1631609740000|2021-09-14 08:55:40|1107.8|1107.6|1107.8|1107.2|1107.8|1107.6|1107.6|1107|3214
1631609760000|2021-09-14 08:56:00|1107.6|1107|1108.6|1108|1108.6|1108|1107.6|1107|1390
1631609770000|2021-09-14 08:56:10|1108.4|1107.6|1108.2|1107.4|1108.4|1107.6|1108|1107.2|0
1631609780000|2021-09-14 08:56:20|1108|1107.2|1108.2|1107.4|1108.2|1107.4|1108|1107.2|0
1631609800000|2021-09-14 08:56:40|1108|1107.6|1108|1107.4|1108|1107.6|1108|1107.4|300
1631609810000|2021-09-14 08:56:50|1108.2|1107.8|1108.2|1107.4|1108.4|1107.8|1108|1107.4|78
1631609820000|2021-09-14 08:57:00|1108|1107.6|1107.8|1107.2|1108|1107.6|1107.8|1107.2|167
1631609830000|2021-09-14 08:57:10|1108|1107.4|1108|1107.6|1108|1107.6|1108|1107.4|0
1631609840000|2021-09-14 08:57:20|1107.8|1107.2|1107.6|1107|1108|1107.4|1107.6|1107|4103
1631609850000|2021-09-14 08:57:30|1107.8|1107.2|1107.6|1107.2|1107.8|1107.2|1107.6|1106.8|0
1631609860000|2021-09-14 08:57:40||1107||1107.2||1107.2||1107|0
1631609870000|2021-09-14 08:57:50||1107||1107.2||1107.2||1107|0
1631609880000|2021-09-14 08:58:00|1107.8|1107|1107.6|1107|1107.8|1107.2|1107.4|1106.8|0
1631609890000|2021-09-14 08:58:10|1107.4|1106.8|1107.8|1107.2|1107.8|1107.2|1107.4|1106.8|1387
1631609900000|2021-09-14 08:58:20|1107.6|1107|1107.6|1107|1108|1107.2|1107.6|1107|0
1631609910000|2021-09-14 08:58:30|1107.4||1107.4||1107.4||1107.4||0
1631609920000|2021-09-14 08:58:40|1107.6|1107.2|1107.6|1107|1107.8|1107.2|1107.6|1107|0
1631609950000|2021-09-14 08:59:10|1107.8|1107.2|1107.8|1107.4|1108.2|1107.6|1107.6|1107.2|0
1631609960000|2021-09-14 08:59:20|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|0
1631609970000|2021-09-14 08:59:30|1108.2|1107.4|1107.8|1107.4|1108.2|1107.6|1107.8|1107.4|0
1631609980000|2021-09-14 08:59:40|1108.2|1107.6|1107.6|1107|1108.2|1107.6|1107.6|1107|1530
1631610000000|2021-09-14 09:00:00|1107.8|1107.2|1107.6|1107|1107.8|1107.2|1107.6|1107|342
1631610010000|2021-09-14 09:00:10|1107.8|1106.8|1107.4|1106.8|1107.8|1107.2|1107.4|1106.8|0
1631610020000|2021-09-14 09:00:20|1107.6|1107|1107.6|1107|1107.6|1107.2|1107.6|1107|0
1631610030000|2021-09-14 09:00:30|1107.8|1107.6|1108|1107.4|1108.2|1107.6|1107.8|1107.4|526
1631610040000|2021-09-14 09:00:40|1108.2|1107.6|1107.8|1107.4|1108.2|1107.6|1107.8|1107.4|0
1631610060000|2021-09-14 09:01:00|1108|1107.6|1108|1107.6|1108.2|1107.6|1108|1107.4|0
1631610080000|2021-09-14 09:01:20|1108.2|1107.8|1108.4|1107.8|1108.6|1108|1108.2|1107.8|705
1631610090000|2021-09-14 09:01:30|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|609
1631610100000|2021-09-14 09:01:40|1108.2|1107.4|1108|1107.4|1108.2|1107.4|1108|1107.4|0
1631610110000|2021-09-14 09:01:50|1107.8|1107.2|1108|1107.4|1108.2|1107.6|1107.8|1107.2|708
1631610120000|2021-09-14 09:02:00||1107.6||1107.4||1107.6||1107.4|0
1631610130000|2021-09-14 09:02:10|1107.8|1107.6|1107.8|1107.4|1108.2|1107.6|1107.8|1107.4|0
1631610140000|2021-09-14 09:02:20|1108.2|1107.6|1108|1107.6|1108.2|1107.6|1107.8|1107.4|0
1631610150000|2021-09-14 09:02:30|1108.2|1107.4|1107.8|1107.4|1108.2|1107.6|1107.8|1107.4|0
1631610160000|2021-09-14 09:02:40|1108|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1631610170000|2021-09-14 09:02:50|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.2|0
1631610180000|2021-09-14 09:03:00|1108|1107.6|1108|1107.4|1108.2|1107.6|1108|1107.4|263
1631610190000|2021-09-14 09:03:10|1107.8|1107.2|1108.2|1107.6|1108.2|1107.6|1107.8|1107.2|0
1631610200000|2021-09-14 09:03:20|1108|1107.4|1107.8|1107.4|1108|1107.4|1107.8|1107.4|0
1631610210000|2021-09-14 09:03:30|1107.6|1107|1107.8|1107.2|1107.8|1107.2|1107.6|1107|628
1631610220000|2021-09-14 09:03:40|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1631610230000|2021-09-14 09:03:50|1107.4|1107|1107.8|1107.2|1107.8|1107.2|1107.4|1107|0
1631610240000|2021-09-14 09:04:00|1107.4|1107|1107.4|1106.8|1107.4|1107|1107.2|1106.6|10259
1631610260000|2021-09-14 09:04:20|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.6|1106|2356
1631610280000|2021-09-14 09:04:40|1106.6|1106|1106|1105.4|1106.6|1106|1106|1105.4|0
1631610290000|2021-09-14 09:04:50|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105|0
1631610300000|2021-09-14 09:05:00|1106|1105.4|1106.2|1105.8|1106.2|1105.8|1106|1105.4|1131
1631610310000|2021-09-14 09:05:10|1106|1105.6|1106.2|1105.6|1106.2|1105.6|1105.8|1105.2|676
1631610330000|2021-09-14 09:05:30|1106|1105.4|1106.2|1105.6|1106.2|1105.6|1106|1105.4|0
1631610340000|2021-09-14 09:05:40|1106|1105.4|1106.2|1105.6|1106.2|1105.6|1105.8|1105.4|0
1631610350000|2021-09-14 09:05:50|1106|1105.8|1106.2|1105.6|1106.2|1105.8|1106|1105.4|242
1631610360000|2021-09-14 09:06:00|1106|1105.4|1106|1105.6|1106|1105.6|1106|1105.4|0
1631610380000|2021-09-14 09:06:20|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1106|0
1631610390000|2021-09-14 09:06:30|1106.2|1106.2|1106.6|1106.2|1106.6|1106.2|1106.2|1106.2|0
1631610400000|2021-09-14 09:06:40|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|0
1631610410000|2021-09-14 09:06:50|1106.6|1106.2|1106.6|1106.4|1106.6|1106.4|1106.6|1106.2|0
1631610430000|2021-09-14 09:07:10|1106.8|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1631610440000|2021-09-14 09:07:20|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1631610450000|2021-09-14 09:07:30|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1631610460000|2021-09-14 09:07:40|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1631610480000|2021-09-14 09:08:00|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1631610490000|2021-09-14 09:08:10|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1631610500000|2021-09-14 09:08:20|1107.8|1107.6|1107.6|1107.2|1107.8|1107.6|1107.6|1107.2|0
1631610510000|2021-09-14 09:08:30|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1631610520000|2021-09-14 09:08:40|1107.8|1107.8|1107.8|1107.6|1108|1107.8|1107.8|1107.6|0
1631610530000|2021-09-14 09:08:50|1108||1107.8||1108||1107.8||0
1631610540000|2021-09-14 09:09:00|1107.6|1107.4|1107.8|1107.6|1107.8|1107.6|1107.6|1107.4|0
1631610570000|2021-09-14 09:09:30|1108|1107.8|1108.4|1108|1108.4|1108|1108|1107.8|0
1631610580000|2021-09-14 09:09:40|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|0
1631610590000|2021-09-14 09:09:50|1108||1108||1108||1108||0
1631610600000|2021-09-14 09:10:00|1108.2|1108|1108.2|1107.8|1108.2|1108|1108.2|1107.8|0
1631610610000|2021-09-14 09:10:10|1108|1107.6|1108|1107.6|1108|1107.8|1108|1107.6|0
1631610620000|2021-09-14 09:10:20|1107.8||1107.8||1108||1107.8||0
1631610630000|2021-09-14 09:10:30|1107.6|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.4|0
1631610650000|2021-09-14 09:10:50|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|0
1631610660000|2021-09-14 09:11:00|1108|1107.6|1108|1107.8|1108|1107.8|1108|1107.6|0
1631610670000|2021-09-14 09:11:10|1108.2||1108||1108.2||1108||0
1631610690000|2021-09-14 09:11:30||1107.6||1107.4||1107.6||1107.4|0
1631610700000|2021-09-14 09:11:40|1107.8|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.6|0
1631610710000|2021-09-14 09:11:50|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1631610720000|2021-09-14 09:12:00|1108.2||1108.4||1108.4||1108.2||0
1631610740000|2021-09-14 09:12:20|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.4|0
1631610750000|2021-09-14 09:12:30|1107.8||1108||1108||1107.8||0
1631610760000|2021-09-14 09:12:40|1107.8||1107.8||1108||1107.8||0
1631610770000|2021-09-14 09:12:50|1108|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.8|0
1631610780000|2021-09-14 09:13:00|1108.2|1107.6|1107.8|1107.6|1108.2|1107.6|1107.8|1107.6|0
1631610810000|2021-09-14 09:13:30|1108|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1631610820000|2021-09-14 09:13:40|1107.8||1107.8||1107.8||1107.8||0
1631610830000|2021-09-14 09:13:50|1108|1107.8|1108|1107.6|1108|1107.8|1108|1107.6|0
1631610850000|2021-09-14 09:14:10|1107.8||1107.8||1107.8||1107.8||0
1631610860000|2021-09-14 09:14:20|1107.6|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|0
1631610890000|2021-09-14 09:14:50||1107.6||1107.6||1107.6||1107.6|0
1631610910000|2021-09-14 09:15:10|1108|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.6|0
1631610930000|2021-09-14 09:15:30|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1631610940000|2021-09-14 09:15:40|1108|1108|1108.4|1108|1108.6|1108.2|1108|1108|0
1631610960000|2021-09-14 09:16:00|1108.6|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108.2|0
1631610970000|2021-09-14 09:16:10|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|0
1631610980000|2021-09-14 09:16:20|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1631610990000|2021-09-14 09:16:30|1108.2|1108.2|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1631611000000|2021-09-14 09:16:40|1108.4||1108.6||1108.6||1108.4||0
1631611010000|2021-09-14 09:16:50|1108.4|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|0
1631611030000|2021-09-14 09:17:10|1108.8|1108.4|1108.8|1108.6|1108.8|1108.6|1108.8|1108.4|0
1631611040000|2021-09-14 09:17:20|1109||1109||1109||1109||0
1631611050000|2021-09-14 09:17:30|1108.8|1108.8|1109|1108.8|1109|1108.8|1108.8|1108.6|0
1631611060000|2021-09-14 09:17:40|1109.2|1109|1109|1108.8|1109.2|1109|1109|1108.8|0
1631611070000|2021-09-14 09:17:50|1109.2|1109|1109.2|1108.8|1109.4|1109.2|1109.2|1108.8|0
1631611080000|2021-09-14 09:18:00|1109||1109.2||1109.2||1109||0
1631611090000|2021-09-14 09:18:10|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.6|1108.4|0
1631611110000|2021-09-14 09:18:30|1108.8||1109||1109||1108.8||0
1631611120000|2021-09-14 09:18:40|1108.8||1108.8||1108.8||1108.8||0
1631611130000|2021-09-14 09:18:50|1109||1108.8||1109||1108.8||0
1631611140000|2021-09-14 09:19:00|1109||1109||1109||1108.8||0
1631611150000|2021-09-14 09:19:10|1108.8||1108.8||1109||1108.8||0
1631611160000|2021-09-14 09:19:20|1108.6|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|0
1631611200000|2021-09-14 09:20:00|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|0
1631611210000|2021-09-14 09:20:10|1108.4|1108.4|1108.4|1108.2|1108.4|1108.4|1108.4|1108.2|0
1631611220000|2021-09-14 09:20:20|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1108|0
1631611230000|2021-09-14 09:20:30|1108.2|1108.2|1108.4|1108.2|1108.4|1108.2|1108.2|1108|0
1631611240000|2021-09-14 09:20:40||1108||1108.2||1108.2||1108|0
1631611250000|2021-09-14 09:20:50|1108.6|1108.4|1108.8|1108.6|1108.8|1108.6|1108.6|1108.4|0
1631611260000|2021-09-14 09:21:00|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|0
1631611270000|2021-09-14 09:21:10||1109||1109||1109||1109|0
1631611280000|2021-09-14 09:21:20|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1631611300000|2021-09-14 09:21:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|0
1631611310000|2021-09-14 09:21:50|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1631611330000|2021-09-14 09:22:10|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1631611360000|2021-09-14 09:22:40|1109.6|1109.2|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|0
1631611370000|2021-09-14 09:22:50|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1109|0
1631611390000|2021-09-14 09:23:10|1109.4||1109.6||1109.6||1109.4||0
1631611400000|2021-09-14 09:23:20||1109.4||1109.2||1109.4||1109.2|0
1631611410000|2021-09-14 09:23:30||1109.4||1109.4||1109.4||1109.2|0
1631611420000|2021-09-14 09:23:40|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|0
1631611430000|2021-09-14 09:23:50|1109.4||1109.6||1109.6||1109.4||0
1631611440000|2021-09-14 09:24:00|1109.4|1109|1109.4|1109.2|1109.6|1109.2|1109.2|1109|0
1631611450000|2021-09-14 09:24:10|1109.6||1109.6||1109.6||1109.6||0
1631611460000|2021-09-14 09:24:20|1109.4||1109.4||1109.4||1109.4||0
1631611470000|2021-09-14 09:24:30|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|0
1631611500000|2021-09-14 09:25:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|0
1631611520000|2021-09-14 09:25:20|1109.6|1109.2|1109.6|1109.4|1109.6|1109.4|1109.4|1109.2|0
1631611530000|2021-09-14 09:25:30||1109.2||1109.2||1109.2||1109.2|0
1631611540000|2021-09-14 09:25:40|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|0
1631611550000|2021-09-14 09:25:50||1109.4||1109.2||1109.4||1109.2|0
1631611560000|2021-09-14 09:26:00|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|0
1631611570000|2021-09-14 09:26:10|1109.6||1110||1110||1109.6||0
1631611580000|2021-09-14 09:26:20||1109.6||1109.6||1109.6||1109.4|0
1631611590000|2021-09-14 09:26:30||1109.8||1109.8||1109.8||1109.6|0
1631611610000|2021-09-14 09:26:50|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|0
1631611620000|2021-09-14 09:27:00|1110|1109.6|1109.6|1109.4|1110|1109.6|1109.6|1109.4|0
1631611630000|2021-09-14 09:27:10|1109.8|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1631611650000|2021-09-14 09:27:30|1109.6||1109.6||1109.8||1109.6||0
1631611660000|2021-09-14 09:27:40|1109.8|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.6|0
1631611680000|2021-09-14 09:28:00|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|0
1631611700000|2021-09-14 09:28:20|1110|1109.6|1110|1109.6|1110|1109.8|1110|1109.6|0
1631611710000|2021-09-14 09:28:30|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.6|0
1631611720000|2021-09-14 09:28:40||1110||1110||1110||1110|0
1631611730000|2021-09-14 09:28:50|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|0
1631611740000|2021-09-14 09:29:00|1110.2|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1110.2|0
1631611760000|2021-09-14 09:29:20|1110.8|1110.4|1110.8|1110.2|1110.8|1110.4|1110.8|1110.2|0
1631611770000|2021-09-14 09:29:30|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|0
1631611780000|2021-09-14 09:29:40|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|0
1631611790000|2021-09-14 09:29:50|1110.8||1110.8||1110.8||1110.8||0
1631611800000|2021-09-14 09:30:00|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1110|0
1631611810000|2021-09-14 09:30:10|1110.2||1110.4||1110.4||1110.2||0
1631611830000|2021-09-14 09:30:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110|0
1631611840000|2021-09-14 09:30:40|1110.4|1110.4|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|0
1631611850000|2021-09-14 09:30:50|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.2|1110|0
1631611860000|2021-09-14 09:31:00|1110.4|1110|1110.2|1110|1110.6|1110|1110.2|1110|0
1631611870000|2021-09-14 09:31:10|1110.4||1110.2||1110.4||1110.2||0
1631611880000|2021-09-14 09:31:20|1110.4||1110.4||1110.4||1110.2||0
1631611890000|2021-09-14 09:31:30|1110.2||1110.4||1110.4||1110.2||0
1631611900000|2021-09-14 09:31:40|1110.2|1109.8|1110.4|1110|1110.4|1110|1110|1109.8|0
1631611930000|2021-09-14 09:32:10|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|0
1631611980000|2021-09-14 09:33:00||1110.4||1110.4||1110.4||1110.4|0
1631611990000|2021-09-14 09:33:10|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|0
1631612000000|2021-09-14 09:33:20||1110.6||1110.4||1110.6||1110.4|0
1631612020000|2021-09-14 09:33:40|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1631612030000|2021-09-14 09:33:50||1110.6||1110.4||1110.6||1110.4|0
1631612040000|2021-09-14 09:34:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|0
1631612050000|2021-09-14 09:34:10|1110.4||1110.4||1110.4||1110.4||0
1631612060000|2021-09-14 09:34:20|1110.2|1110|1110.2|1110|1110.4|1110|1110.2|1110|0
1631612070000|2021-09-14 09:34:30|1110.4|1109.8|1110.2|1110|1110.4|1110|1110.2|1109.8|0
1631612090000|2021-09-14 09:34:50||1109.8||1110||1110||1109.8|0
1631612110000|2021-09-14 09:35:10|1110|1109.8|1110|1109.6|1110.2|1109.8|1109.8|1109.6|0
1631612120000|2021-09-14 09:35:20|1109.8||1109.8||1110||1109.8||0
1631612150000|2021-09-14 09:35:50|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|0
1631612170000|2021-09-14 09:36:10|1110.2|1109.8|1109.8|1109.6|1110.2|1109.8|1109.8|1109.6|0
1631612180000|2021-09-14 09:36:20|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|0
1631612210000|2021-09-14 09:36:50|1109.8||1109.8||1109.8||1109.8||0
1631612230000|2021-09-14 09:37:10|1110||1109.8||1110||1109.8||0
1631612240000|2021-09-14 09:37:20|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|0
1631612250000|2021-09-14 09:37:30||1109.8||1109.6||1109.8||1109.6|0
1631612260000|2021-09-14 09:37:40||1109.8||1109.8||1109.8||1109.6|0
1631612270000|2021-09-14 09:37:50|1110.2|1109.6|1110.4|1110|1110.4|1110|1110|1109.6|0
1631612280000|2021-09-14 09:38:00||1110.2||1110||1110.2||1110|0
1631612290000|2021-09-14 09:38:10|1110.2||1110.2||1110.2||1110.2||0
1631612330000|2021-09-14 09:38:50|1110|1109.8|1109.8|1109.6|1110|1109.8|1109.8|1109.6|0
1631612340000|2021-09-14 09:39:00|1110||1110||1110||1110||0
1631612350000|2021-09-14 09:39:10|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1631612360000|2021-09-14 09:39:20|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110.2|1109.8|0
1631612370000|2021-09-14 09:39:30|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1109.8|0
1631612380000|2021-09-14 09:39:40||1109.8||1109.8||1110||1109.8|0
1631612390000|2021-09-14 09:39:50|1110.2||1110||1110.2||1110||0
1631612420000|2021-09-14 09:40:20||1109.6||1109.6||1109.6||1109.6|0
1631612430000|2021-09-14 09:40:30|1110.2|1109.8|1110.6|1110.2|1110.6|1110.2|1110.2|1109.8|0
1631612440000|2021-09-14 09:40:40|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.4|1110|0
1631612450000|2021-09-14 09:40:50||1110.2||1110.2||1110.2||1110|0
1631612460000|2021-09-14 09:41:00|1110.2|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|0
1631612470000|2021-09-14 09:41:10|1110|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|0
1631612480000|2021-09-14 09:41:20||1110||1109.8||1110||1109.8|0
1631612500000|2021-09-14 09:41:40||1110||1109.8||1110||1109.8|0
1631612510000|2021-09-14 09:41:50|1110|1109.6|1109.6|1109.2|1110|1109.6|1109.4|1109.2|0
1631612520000|2021-09-14 09:42:00|1109.4|1109|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|0
1631612540000|2021-09-14 09:42:20|1109|1108.6|1108.6|1108.4|1109|1108.6|1108.6|1108.2|0
1631612570000|2021-09-14 09:42:50|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.4|0
1631612580000|2021-09-14 09:43:00|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|0
1631612590000|2021-09-14 09:43:10|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1631612600000|2021-09-14 09:43:20|1108.6|1108.2|1108.2|1108|1108.6|1108.2|1108.2|1108|0
1631612610000|2021-09-14 09:43:30|1108.4||1108.2||1108.4||1108.2||0
1631612620000|2021-09-14 09:43:40|1108|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.6|0
1631612630000|2021-09-14 09:43:50|1108|1107.8|1108|1107.6|1108|1107.8|1108|1107.6|0
1631612650000|2021-09-14 09:44:10|1107.8|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.8|0
1631612660000|2021-09-14 09:44:20|1108.2||1108.2||1108.2||1108.2||0
1631612670000|2021-09-14 09:44:30|1108|1107.6|1107.6|1107.4|1108|1107.6|1107.6|1107.2|0
1631612700000|2021-09-14 09:45:00|1107.8|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.6|0
1631612710000|2021-09-14 09:45:10|1107.8||1108||1108||1107.8||0
1631612720000|2021-09-14 09:45:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1631612730000|2021-09-14 09:45:30|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1631612740000|2021-09-14 09:45:40|1107.8|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107.2|0
1631612760000|2021-09-14 09:46:00|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|0
1631612790000|2021-09-14 09:46:30|1107.6||1107.8||1107.8||1107.6||0
1631612810000|2021-09-14 09:46:50|1107.6||1107.8||1107.8||1107.6||0
1631612820000|2021-09-14 09:47:00|1107.6||1107.8||1107.8||1107.6||0
1631612830000|2021-09-14 09:47:10|1108|1107.6|1107.6|1107.4|1108|1107.6|1107.6|1107.4|0
1631612840000|2021-09-14 09:47:20|1107.4|1107.2|1107.2|1107|1107.6|1107.2|1107.2|1107|0
1631612850000|2021-09-14 09:47:30|1107.4|1106.8|1107.4|1107|1107.4|1107.2|1107.4|1106.8|0
1631612860000|2021-09-14 09:47:40||1107.2||1107.2||1107.2||1107.2|0
1631612880000|2021-09-14 09:48:00|1107.2|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1631612890000|2021-09-14 09:48:10|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.4|1106.8|0
1631612900000|2021-09-14 09:48:20|1107.2|1106.8|1107|1106.8|1107.2|1107|1107|1106.8|0
1631612910000|2021-09-14 09:48:30|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|0
1631612920000|2021-09-14 09:48:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1631612930000|2021-09-14 09:48:50|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1631612940000|2021-09-14 09:49:00|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1631612950000|2021-09-14 09:49:10|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106.2|0
1631612960000|2021-09-14 09:49:20|1106.2|1106|1106.2|1105.8|1106.6|1106|1106|1105.6|0
1631612970000|2021-09-14 09:49:30|1106|1106|1106.2|1105.8|1106.2|1106|1106|1105.8|0
1631612990000|2021-09-14 09:49:50|1106|1106|1106|1105.6|1106.2|1106|1106|1105.6|0
1631613000000|2021-09-14 09:50:00|1105.8||1106||1106||1105.8||0
1631613020000|2021-09-14 09:50:20||1105.8||1105.8||1105.8||1105.8|0
1631613030000|2021-09-14 09:50:30|1106.2||1106.2||1106.2||1106.2||0
1631613040000|2021-09-14 09:50:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106|1105.8|0
1631613050000|2021-09-14 09:50:50|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|0
1631613060000|2021-09-14 09:51:00|1105.8|1105.4|1105.6|1105.4|1106|1105.4|1105.6|1105.4|0
1631613070000|2021-09-14 09:51:10|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|0
1631613080000|2021-09-14 09:51:20|1105.8|1105.4|1106|1105.4|1106|1105.6|1105.6|1105.4|0
1631613090000|2021-09-14 09:51:30|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1631613100000|2021-09-14 09:51:40|1106|1105.6|1106|1105.4|1106|1105.6|1105.8|1105.4|0
1631613110000|2021-09-14 09:51:50|1105.8||1105.8||1105.8||1105.6||0
1631613120000|2021-09-14 09:52:00|1105.6||1105.6||1105.8||1105.6||0
1631613130000|2021-09-14 09:52:10|1105.8|1105.2|1105.6|1105.2|1105.8|1105.2|1105.4|1105|0
1631613140000|2021-09-14 09:52:20||1105||1105.2||1105.4||1105|0
1631613160000|2021-09-14 09:52:40|1105.4|1105|1105.4|1105.2|1105.4|1105.2|1105.4|1105|0
1631613170000|2021-09-14 09:52:50|1105.6|1105|1105.4|1105|1105.6|1105|1105.2|1105|0
1631613180000|2021-09-14 09:53:00|1105.2||1105.2||1105.4||1105.2||0
1631613200000|2021-09-14 09:53:20|1105.4||1105.4||1105.4||1105.4||0
1631613210000|2021-09-14 09:53:30|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.4|1105|0
1631613240000|2021-09-14 09:54:00|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1631613250000|2021-09-14 09:54:10||1104.8||1104.8||1104.8||1104.8|0
1631613260000|2021-09-14 09:54:20|1105.2|1104.6|1105.4|1105|1105.4|1105.2|1105|1104.6|0
1631613270000|2021-09-14 09:54:30|1105.2|1105.2|1105.2|1104.8|1105.2|1105.2|1105|1104.8|0
1631613280000|2021-09-14 09:54:40|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1631613290000|2021-09-14 09:54:50|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1631613300000|2021-09-14 09:55:00|1105|1104.6|1105.2|1104.6|1105.2|1104.6|1105|1104.6|0
1631613310000|2021-09-14 09:55:10|1105|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|0
1631613320000|2021-09-14 09:55:20|1104.8|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.4|0
1631613330000|2021-09-14 09:55:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1631613340000|2021-09-14 09:55:40|1105|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.6|0
1631613350000|2021-09-14 09:55:50|1105.2|1104.6|1105.4|1105|1105.4|1105|1105.2|1104.6|0
1631613380000|2021-09-14 09:56:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1631613390000|2021-09-14 09:56:30|1105.4|1105|1105.2|1105|1105.6|1105|1105.2|1105|0
1631613400000|2021-09-14 09:56:40|1105.4|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1631613410000|2021-09-14 09:56:50||1104.6||1104.8||1104.8||1104.6|0
1631613420000|2021-09-14 09:57:00|1105|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1631613430000|2021-09-14 09:57:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.4|0
1631613450000|2021-09-14 09:57:30|1105|1104.6|1105|1104.4|1105|1104.6|1105|1104.4|0
1631613460000|2021-09-14 09:57:40|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1631613470000|2021-09-14 09:57:50|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1631613480000|2021-09-14 09:58:00|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1631613510000|2021-09-14 09:58:30|1104.8|1104.6|1105|1104.4|1105|1104.6|1104.8|1104.4|0
1631613520000|2021-09-14 09:58:40||1104.6||1104.6||1104.6||1104.6|0
1631613530000|2021-09-14 09:58:50|1104.8||1104.8||1105||1104.8||0
1631613540000|2021-09-14 09:59:00|1105||1105||1105||1105||0
1631613570000|2021-09-14 09:59:30||1104.8||1104.6||1104.8||1104.6|0
1631613580000|2021-09-14 09:59:40|1104.8||1105||1105||1104.8||0
1631613590000|2021-09-14 09:59:50||1104.8||1104.6||1104.8||1104.6|0
1631613600000|2021-09-14 10:00:00|1104.8|1104.4|1104.6|1104.4|1105|1104.6|1104.6|1104.4|0
1631613610000|2021-09-14 10:00:10|1104.8|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.4|0
1631613620000|2021-09-14 10:00:20|1104.8||1105||1105||1104.8||0
1631613640000|2021-09-14 10:00:40||1104.8||1104.6||1104.8||1104.6|0
1631613650000|2021-09-14 10:00:50|1104.8||1104.8||1105||1104.8||0
1631613660000|2021-09-14 10:01:00|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|0
1631613670000|2021-09-14 10:01:10|1105|1104.6|1104.6|1104.4|1105|1104.6|1104.6|1104.2|0
1631613680000|2021-09-14 10:01:20|1104.8|1104.2|1104.8|1104.4|1104.8|1104.6|1104.8|1104.2|0
1631613690000|2021-09-14 10:01:30|1104.6|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.4|0
1631613700000|2021-09-14 10:01:40|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105|1104.6|0
1631613710000|2021-09-14 10:01:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1631613720000|2021-09-14 10:02:00|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1631613730000|2021-09-14 10:02:10|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1631613740000|2021-09-14 10:02:20|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105|0
1631613750000|2021-09-14 10:02:30|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1631613770000|2021-09-14 10:02:50|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.8|1105.2|0
1631613780000|2021-09-14 10:03:00|1106|1105.4|1106|1105.6|1106.2|1105.8|1106|1105.4|0
1631613790000|2021-09-14 10:03:10||1105.8||1105.6||1105.8||1105.6|0
1631613800000|2021-09-14 10:03:20|1106.2|1105.8|1106.4|1105.8|1106.4|1106|1106.2|1105.6|0
1631613810000|2021-09-14 10:03:30||1106||1105.8||1106||1105.8|0
1631613820000|2021-09-14 10:03:40|1106.6|1106|1106.4|1106.2|1106.6|1106.2|1106.4|1106|0
1631613830000|2021-09-14 10:03:50|1106.6|1106|1107|1106.6|1107|1106.6|1106.6|1106|0
1631613840000|2021-09-14 10:04:00||1106.8||1106.6||1106.8||1106.6|0
1631613850000|2021-09-14 10:04:10|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1631613860000|2021-09-14 10:04:20|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.2|0
1631613870000|2021-09-14 10:04:30|1107|1106.6|1107|1106.4|1107|1106.6|1107|1106.4|0
1631613880000|2021-09-14 10:04:40|1106.8|1106.6|1106.6|1106.4|1107|1106.6|1106.6|1106.4|0
1631613890000|2021-09-14 10:04:50|1106.4|1106.2|1106.2|1106|1106.4|1106.2|1106.2|1106|0
1631613900000|2021-09-14 10:05:00|1106.4|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106|0
1631613910000|2021-09-14 10:05:10|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1631613920000|2021-09-14 10:05:20|1106.8|1106.4|1106.6|1106.4|1107|1106.4|1106.6|1106.2|0
1631613930000|2021-09-14 10:05:30|1106.4|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1631613940000|2021-09-14 10:05:40|1106.6|1106.2|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|0
1631613950000|2021-09-14 10:05:50|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|1106.8|1106.6|0
1631613960000|2021-09-14 10:06:00|1106.6|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|0
1631613970000|2021-09-14 10:06:10||1106.2||1106||1106.2||1106|0
1631613990000|2021-09-14 10:06:30|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.6|1106|0
1631614000000|2021-09-14 10:06:40|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1631614010000|2021-09-14 10:06:50|1106.8|1106|1106.8|1106.2|1106.8|1106.4|1106.6|1106|0
1631614020000|2021-09-14 10:07:00||1106.4||1106.2||1106.4||1106.2|0
1631614030000|2021-09-14 10:07:10|1106.6|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|0
1631614050000|2021-09-14 10:07:30||1106.2||1106.2||1106.2||1106.2|0
1631614060000|2021-09-14 10:07:40|1106.6||1106.6||1106.6||1106.4||0
1631614070000|2021-09-14 10:07:50|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|0
1631614080000|2021-09-14 10:08:00||1106.6||1106.6||1106.6||1106.4|0
1631614090000|2021-09-14 10:08:10||1106.4||1106.4||1106.4||1106.4|0
1631614100000|2021-09-14 10:08:20|1106.6||1106.6||1106.6||1106.6||0
1631614110000|2021-09-14 10:08:30|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1631614120000|2021-09-14 10:08:40||1106||1106.2||1106.2||1106|0
1631614140000|2021-09-14 10:09:00|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|0
1631614150000|2021-09-14 10:09:10||1106.2||1106.2||1106.2||1106|0
1631614160000|2021-09-14 10:09:20|1106.6|1106.4|1106.6|1106.2|1106.8|1106.6|1106.6|1106.2|0
1631614190000|2021-09-14 10:09:50||1106.4||1106.4||1106.4||1106.4|0
1631614200000|2021-09-14 10:10:00|1106.8|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1631614220000|2021-09-14 10:10:20|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1631614230000|2021-09-14 10:10:30|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.6|0
1631614240000|2021-09-14 10:10:40||1107||1107||1107||1107|0
1631614250000|2021-09-14 10:10:50|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|1107.4|1107|0
1631614260000|2021-09-14 10:11:00|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1631614270000|2021-09-14 10:11:10|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1631614320000|2021-09-14 10:12:00|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1631614330000|2021-09-14 10:12:10|1107.2|1107.2|1107.6|1107.2|1107.6|1107.4|1107.2|1107|0
1631614370000|2021-09-14 10:12:50||1107.4||1107.4||1107.4||1107.2|0
1631614390000|2021-09-14 10:13:10|1107.8|1107.6|1107.6|1107.4|1107.8|1107.6|1107.6|1107.4|0
1631614400000|2021-09-14 10:13:20|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|0
1631614410000|2021-09-14 10:13:30|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1631614420000|2021-09-14 10:13:40|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1631614430000|2021-09-14 10:13:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1631614440000|2021-09-14 10:14:00||1107||1107||1107||1107|0
1631614460000|2021-09-14 10:14:20|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|0
1631614470000|2021-09-14 10:14:30||1107||1107||1107||1107|0
1631614490000|2021-09-14 10:14:50||1107.2||1107||1107.2||1107|0
1631614510000|2021-09-14 10:15:10|1107.6|1107.2|1107.6|1107|1107.6|1107.2|1107.6|1107|0
1631614520000|2021-09-14 10:15:20|1107.4|1106.8|1107.2|1106.8|1107.4|1106.8|1107|1106.6|0
1631614530000|2021-09-14 10:15:30|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1106.8|0
1631614540000|2021-09-14 10:15:40|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|0
1631614550000|2021-09-14 10:15:50||1107.2||1107.4||1107.4||1107.2|0
1631614560000|2021-09-14 10:16:00||1107.2||1107.2||1107.2||1107.2|0
1631614570000|2021-09-14 10:16:10|1107.4||1107.6||1107.6||1107.4||0
1631614620000|2021-09-14 10:17:00|1107.4||1107.4||1107.4||1107.4||0
1631614640000|2021-09-14 10:17:20|1107.6||1107.6||1107.6||1107.6||0
1631614650000|2021-09-14 10:17:30|1107.4||1107.4||1107.4||1107.4||0
1631614670000|2021-09-14 10:17:50||1107||1107.2||1107.2||1107|0
1631614680000|2021-09-14 10:18:00|1107.2|1107|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1631614690000|2021-09-14 10:18:10|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|0
1631614700000|2021-09-14 10:18:20|1107.6|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.4|0
1631614710000|2021-09-14 10:18:30||1107.6||1107.6||1107.6||1107.6|0
1631614730000|2021-09-14 10:18:50|1108||1108||1108||1108||0
1631614740000|2021-09-14 10:19:00|1108.2|1107.8|1108.4|1108|1108.4|1108.2|1108.2|1107.6|0
1631614770000|2021-09-14 10:19:30|1108|1107.8|1108.2|1108|1108.2|1108|1108|1107.8|0
1631614790000|2021-09-14 10:19:50|1108.4|1107.8|1108.2|1108|1108.4|1108|1108.2|1107.8|0
1631614800000|2021-09-14 10:20:00|1108.4|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1631614810000|2021-09-14 10:20:10||1107.8||1107.8||1107.8||1107.8|0
1631614830000|2021-09-14 10:20:30|1108.2||1108.2||1108.2||1108.2||0
1631614850000|2021-09-14 10:20:50|1108.4|1108|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1631614860000|2021-09-14 10:21:00|1108.6|1107.8|1108|1107.8|1108.6|1107.8|1108|1107.6|0
1631614880000|2021-09-14 10:21:20|1108.2||1108.2||1108.2||1108.2||0
1631614910000|2021-09-14 10:21:50|1108||1108||1108||1108||0
1631614920000|2021-09-14 10:22:00|1108.2|1108|1108|1107.8|1108.2|1108|1108|1107.8|0
1631614930000|2021-09-14 10:22:10|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|0
1631614940000|2021-09-14 10:22:20|1108|1107.8|1108|1107.6|1108|1107.8|1108|1107.6|0
1631614980000|2021-09-14 10:23:00|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|0
1631614990000|2021-09-14 10:23:10||1107.6||1107.4||1107.6||1107.4|0
1631615010000|2021-09-14 10:23:30||1107.2||1107.4||1107.4||1107.2|0
1631615020000|2021-09-14 10:23:40|1107.6||1107.8||1107.8||1107.6||0
1631615030000|2021-09-14 10:23:50|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1631615050000|2021-09-14 10:24:10|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1107.8|0
1631615070000|2021-09-14 10:24:30|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1631615090000|2021-09-14 10:24:50|1107.8|1107.4|1107|1106.6|1107.8|1107.6|1107|1106.6|0
1631615100000|2021-09-14 10:25:00|1107.2|1106.8|1108.2|1107.8|1108.2|1107.8|1107.2|1106.8|0
1631615110000|2021-09-14 10:25:10|1108.4|1108|1108.6|1108.4|1108.6|1108.4|1108.4|1108|0
1631615120000|2021-09-14 10:25:20||1108.2||1108.2||1108.4||1108.2|0
1631615140000|2021-09-14 10:25:40|1108.2|1108|1108.4|1108|1108.6|1108.2|1108.2|1108|0
1631615150000|2021-09-14 10:25:50|1108.2||1108.2||1108.2||1108.2||0
1631615160000|2021-09-14 10:26:00|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|0
1631615170000|2021-09-14 10:26:10|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108|0
1631615180000|2021-09-14 10:26:20|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1631615190000|2021-09-14 10:26:30|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1631615220000|2021-09-14 10:27:00|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108|0
1631615230000|2021-09-14 10:27:10|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1631615240000|2021-09-14 10:27:20|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1631615250000|2021-09-14 10:27:30|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1631615270000|2021-09-14 10:27:50||1108.8||1108.6||1108.8||1108.6|0
1631615300000|2021-09-14 10:28:20|1108.8|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.4|0
1631615310000|2021-09-14 10:28:30|1108.4|1108.2|1108.4|1108.2|1108.4|1108.2|1108.4|1108|0
1631615340000|2021-09-14 10:29:00|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.2|1108|0
1631615360000|2021-09-14 10:29:20|1108.4||1108.6||1108.6||1108.4||0
1631615370000|2021-09-14 10:29:30|1108.4||1108.4||1108.4||1108.4||0
1631615380000|2021-09-14 10:29:40|1108.6||1108.4||1108.6||1108.4||0
1631615390000|2021-09-14 10:29:50|1108.2|1108|1108.2|1108|1108.4|1108|1108.2|1108|0
1631615400000|2021-09-14 10:30:00|1108.4|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|0
1631615410000|2021-09-14 10:30:10|1108.4||1108.6||1108.6||1108.4||0
1631615430000|2021-09-14 10:30:30||1108.4||1108.4||1108.4||1108.4|0
1631615440000|2021-09-14 10:30:40|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108.2|0
1631615450000|2021-09-14 10:30:50|1108.4||1108.4||1108.4||1108.4||0
1631615460000|2021-09-14 10:31:00|1108.6||1108.4||1108.6||1108.4||0
1631615470000|2021-09-14 10:31:10|1108.6||1108.4||1108.6||1108.4||0
1631615490000|2021-09-14 10:31:30|1108.6|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|0
1631615500000|2021-09-14 10:31:40|1108.4|1108|1108.4|1108.2|1108.4|1108.2|1108.4|1108|0
1631615510000|2021-09-14 10:31:50||1108||1108||1108||1108|0
1631615520000|2021-09-14 10:32:00||1108.2||1108.2||1108.2||1108.2|0
1631615530000|2021-09-14 10:32:10|1108.6|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.4|0
1631615540000|2021-09-14 10:32:20|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1631615550000|2021-09-14 10:32:30|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1631615560000|2021-09-14 10:32:40|1108.4|1108|1108.4|1108|1108.6|1108|1108.4|1108|0
1631615570000|2021-09-14 10:32:50||1108.2||1108||1108.2||1108|0
1631615590000|2021-09-14 10:33:10|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1631615600000|2021-09-14 10:33:20||1108.2||1108.2||1108.2||1108|0
1631615610000|2021-09-14 10:33:30|1108.6||1108.6||1108.6||1108.6||0
1631615620000|2021-09-14 10:33:40|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|0
1631615630000|2021-09-14 10:33:50|1109|1108.6|1108.8|1108.6|1109|1108.8|1108.8|1108.6|0
1631615640000|2021-09-14 10:34:00|1109||1109||1109||1109||0
1631615650000|2021-09-14 10:34:10|1108.8||1109||1109||1108.8||0
1631615670000|2021-09-14 10:34:30|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|0
1631615680000|2021-09-14 10:34:40||1108.6||1108.6||1108.6||1108.6|0
1631615690000|2021-09-14 10:34:50|1109||1108.8||1109||1108.8||0
1631615700000|2021-09-14 10:35:00|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|0
1631615730000|2021-09-14 10:35:30||1108.4||1108.2||1108.4||1108.2|0
1631615760000|2021-09-14 10:36:00|1108.4||1108.4||1108.4||1108.4||0
1631615770000|2021-09-14 10:36:10|1108.6||1108.6||1108.6||1108.6||0
1631615780000|2021-09-14 10:36:20|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1631615790000|2021-09-14 10:36:30|1108.2||1108.2||1108.4||1108.2||0
1631615800000|2021-09-14 10:36:40|1108.4||1108.2||1108.4||1108.2||0
1631615810000|2021-09-14 10:36:50|1108.4||1108.4||1108.4||1108.4||0
1631615820000|2021-09-14 10:37:00|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1631615830000|2021-09-14 10:37:10|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1631615840000|2021-09-14 10:37:20||1107.8||1107.8||1107.8||1107.8|0
1631615860000|2021-09-14 10:37:40|1108.2|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1631615870000|2021-09-14 10:37:50|1108|1108|1108.2|1107.8|1108.2|1108|1108|1107.8|0
1631615880000|2021-09-14 10:38:00|1108||1108.2||1108.2||1108||0
1631615890000|2021-09-14 10:38:10|1108||1108.2||1108.2||1108||0
1631615900000|2021-09-14 10:38:20|1108||1108||1108.2||1108||0
1631615910000|2021-09-14 10:38:30|1108.2||1108.2||1108.2||1108.2||0
1631615940000|2021-09-14 10:39:00|1108|1107.6|1108|1107.8|1108|1107.8|1108|1107.6|0
1631615960000|2021-09-14 10:39:20||1107.6||1107.6||1107.6||1107.6|0
1631615970000|2021-09-14 10:39:30|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|0
1631615980000|2021-09-14 10:39:40|1108.4|1108|1108.2|1108|1108.4|1108|1108.2|1108|0
1631615990000|2021-09-14 10:39:50|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1631616000000|2021-09-14 10:40:00|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.2|0
1631616010000|2021-09-14 10:40:10|1107.6||1107.6||1107.6||1107.6||0
1631616020000|2021-09-14 10:40:20|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1107|0
1631616030000|2021-09-14 10:40:30|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1631616040000|2021-09-14 10:40:40|1107|1106.6|1107|1106.6|1107|1106.8|1107|1106.6|0
1631616050000|2021-09-14 10:40:50|1106.8|1106.8|1106.8|1106.4|1107|1106.8|1106.8|1106.4|0
1631616070000|2021-09-14 10:41:10|1107|1106.6|1107|1106.8|1107|1106.8|1106.8|1106.4|0
1631616080000|2021-09-14 10:41:20||1106.6||1106.6||1106.6||1106.6|0
1631616090000|2021-09-14 10:41:30||1106.8||1106.8||1106.8||1106.8|0
1631616130000|2021-09-14 10:42:10|1107.2|1107|1107.2|1107|1107.4|1107|1107.2|1106.8|0
1631616180000|2021-09-14 10:43:00|1107|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1631616200000|2021-09-14 10:43:20|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.8|0
1631616210000|2021-09-14 10:43:30|1107.2||1107.2||1107.2||1107||0
1631616240000|2021-09-14 10:44:00|1107||1107.2||1107.2||1107||0
1631616250000|2021-09-14 10:44:10|1107||1107.2||1107.2||1107||0
1631616260000|2021-09-14 10:44:20||1107||1106.8||1107||1106.8|0
1631616270000|2021-09-14 10:44:30||1107||1106.8||1107||1106.8|0
1631616280000|2021-09-14 10:44:40||1107||1106.8||1107||1106.8|0
1631616320000|2021-09-14 10:45:20||1107||1107||1107||1107|0
1631616330000|2021-09-14 10:45:30|1107.4|1107.2|1107.4|1107|1107.6|1107.2|1107.2|1107|0
1631616350000|2021-09-14 10:45:50|1107.2||1107.2||1107.2||1107.2||0
1631616360000|2021-09-14 10:46:00|1107.4||1107.4||1107.4||1107.4||0
1631616370000|2021-09-14 10:46:10|1107.2||1107.2||1107.2||1107.2||0
1631616380000|2021-09-14 10:46:20|1107.4||1107.2||1107.4||1107.2||0
1631616390000|2021-09-14 10:46:30|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|0
1631616400000|2021-09-14 10:46:40|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1631616410000|2021-09-14 10:46:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1631616420000|2021-09-14 10:47:00|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1107|0
1631616440000|2021-09-14 10:47:20|1107.2|1106.8|1107.2|1106.8|1107.6|1107.2|1107.2|1106.8|0
1631616450000|2021-09-14 10:47:30|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1631616470000|2021-09-14 10:47:50||1107||1106.8||1107||1106.8|0
1631616480000|2021-09-14 10:48:00|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1106.8|0
1631616500000|2021-09-14 10:48:20||1107.2||1107||1107.2||1107|0
1631616510000|2021-09-14 10:48:30|1107.2|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|0
1631616550000|2021-09-14 10:49:10|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|0
1631616570000|2021-09-14 10:49:30|1107.6||1107.4||1107.6||1107.4||0
1631616580000|2021-09-14 10:49:40|1107.6||1107.6||1107.6||1107.6||0
1631616590000|2021-09-14 10:49:50|1107.4|1107|1107.4|1107.2|1107.6|1107.2|1107.4|1107|0
1631616600000|2021-09-14 10:50:00|1107.6||1107.6||1107.6||1107.4||0
1631616610000|2021-09-14 10:50:10|1107.4||1107.6||1107.6||1107.4||0
1631616620000|2021-09-14 10:50:20|1107.8|1107.4|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|0
1631616690000|2021-09-14 10:51:30|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|0
1631616700000|2021-09-14 10:51:40|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.2|0
1631616710000|2021-09-14 10:51:50|1107.8||1107.8||1107.8||1107.8||0
1631616720000|2021-09-14 10:52:00|1108||1108||1108||1108||0
1631616730000|2021-09-14 10:52:10||1107.8||1107.6||1107.8||1107.6|0
1631616760000|2021-09-14 10:52:40|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|0
1631616770000|2021-09-14 10:52:50|1108|1107.6|1108|1107.6|1108|1107.6|1107.6|1107.4|0
1631616790000|2021-09-14 10:53:10|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1631616840000|2021-09-14 10:54:00|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1631616880000|2021-09-14 10:54:40||1107.4||1107.4||1107.4||1107.4|0
1631616890000|2021-09-14 10:54:50|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|1107.4|1107.2|0
1631616910000|2021-09-14 10:55:10|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|0
1631616920000|2021-09-14 10:55:20|1107.4||1107.4||1107.4||1107.4||0
1631616930000|2021-09-14 10:55:30|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1107|0
1631616940000|2021-09-14 10:55:40|1107.2|1107.2|1107.4|1107.2|1107.4|1107.2|1107.2|1107|0
1631616950000|2021-09-14 10:55:50||1107||1107||1107||1107|0
1631616960000|2021-09-14 10:56:00||1107.2||1107.2||1107.2||1107.2|0
1631616980000|2021-09-14 10:56:20|1107.2|1107|1107.2|1107|1107.4|1107|1107.2|1106.8|0
1631616990000|2021-09-14 10:56:30|1107.4|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|0
1631617000000|2021-09-14 10:56:40|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1631617010000|2021-09-14 10:56:50||1107||1106.8||1107||1106.8|0
1631617020000|2021-09-14 10:57:00|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1631617030000|2021-09-14 10:57:10|1106.8|1106.4|1106.8|1106.6|1106.8|1106.6|1106.8|1106.4|0
1631617040000|2021-09-14 10:57:20|1107|1106.8|1107.2|1107|1107.2|1107|1107|1106.6|0
1631617060000|2021-09-14 10:57:40|1107|1106.8|1107|1106.8|1107|1107|1107|1106.8|0
1631617070000|2021-09-14 10:57:50|1107.2||1107||1107.2||1107||0
1631617080000|2021-09-14 10:58:00|1107.2||1107.2||1107.2||1107.2||0
1631617090000|2021-09-14 10:58:10|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|0
1631617100000|2021-09-14 10:58:20||1107||1107.2||1107.2||1107|0
1631617130000|2021-09-14 10:58:50|1107.2|1107|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1631617140000|2021-09-14 10:59:00||1107||1107||1107||1107|0
1631617150000|2021-09-14 10:59:10||1106.8||1107||1107||1106.8|0
1631617160000|2021-09-14 10:59:20|1107.4|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107|0
1631617170000|2021-09-14 10:59:30|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1631617180000|2021-09-14 10:59:40|1107.6|1107.2|1107.4|1107|1107.6|1107.4|1107.4|1107|0
1631617190000|2021-09-14 10:59:50|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107|0
1631617330000|2021-09-14 11:02:10|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1106.8|1106.2|0
1631617340000|2021-09-14 11:02:20|1107.6|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107.2|0
1631617350000|2021-09-14 11:02:30|1107.2|1107|1106.8|1106.4|1107.4|1107|1106.8|1106.4|0
1631617370000|2021-09-14 11:02:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1631617380000|2021-09-14 11:03:00||1106.2||1106.2||1106.2||1106|0
1631617400000|2021-09-14 11:03:20|1106.6|1106.4|1106.6|1106.4|1106.6|1106.4|1106.6|1106.4|0
1631617410000|2021-09-14 11:03:30|1106.8|1106.6|1107|1106.8|1107|1106.8|1106.8|1106.6|0
1631617420000|2021-09-14 11:03:40|1106.8|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.4|0
1631617430000|2021-09-14 11:03:50|1106.8|1106.4|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|0
1631617440000|2021-09-14 11:04:00||1106.4||1106.4||1106.4||1106.4|0
1631617470000|2021-09-14 11:04:30|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1631617480000|2021-09-14 11:04:40|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|0
1631617490000|2021-09-14 11:04:50||1106.2||1106.2||1106.2||1106.2|0
1631617500000|2021-09-14 11:05:00|1106.4|1106|1106.2|1106|1106.6|1106.2|1106.2|1106|0
1631617530000|2021-09-14 11:05:30|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|0
1631617540000|2021-09-14 11:05:40|1106.2|1106|1106.6|1106.4|1106.6|1106.4|1106.2|1106|0
1631617560000|2021-09-14 11:06:00|1106.4|1106.2|1106|1105.6|1106.4|1106.2|1106|1105.6|0
1631617570000|2021-09-14 11:06:10|1106.2||1106.2||1106.2||1106.2||0
1631617580000|2021-09-14 11:06:20|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1631617600000|2021-09-14 11:06:40|1106|1105.6|1105.8|1105.6|1106|1105.6|1105.6|1105.4|0
1631617610000|2021-09-14 11:06:50|1105.6|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.4|0
1631617620000|2021-09-14 11:07:00|1105.8||1106||1106||1105.8||0
1631617630000|2021-09-14 11:07:10|1106.2|1105.8|1106.2|1106|1106.2|1106|1106.2|1105.8|0
1631617640000|2021-09-14 11:07:20|1106|1105.8|1106|1105.6|1106|1105.8|1106|1105.6|0
1631617670000|2021-09-14 11:07:50|1105.8||1105.8||1106||1105.8||0
1631617680000|2021-09-14 11:08:00|1106|1105.8|1106|1105.6|1106|1105.8|1106|1105.6|0
1631617690000|2021-09-14 11:08:10||1105.8||1105.8||1105.8||1105.8|0
1631617700000|2021-09-14 11:08:20|1105.8|1105.6|1106|1105.8|1106|1105.8|1105.8|1105.6|0
1631617710000|2021-09-14 11:08:30||1105.6||1105.8||1105.8||1105.6|0
1631617720000|2021-09-14 11:08:40|1106.2||1106.2||1106.2||1106||0
1631617730000|2021-09-14 11:08:50|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1631617740000|2021-09-14 11:09:00|1105.8||1106||1106||1105.8||0
1631617750000|2021-09-14 11:09:10|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1631617770000|2021-09-14 11:09:30|1105.6||1105.8||1105.8||1105.6||0
1631617800000|2021-09-14 11:10:00|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1631617810000|2021-09-14 11:10:10||1105.6||1105.4||1105.6||1105.4|0
1631617860000|2021-09-14 11:11:00|1105.6|1105.2|1105.6|1105.4|1105.6|1105.4|1105.6|1105.2|0
1631617880000|2021-09-14 11:11:20|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1631617900000|2021-09-14 11:11:40|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|0
1631617920000|2021-09-14 11:12:00|1105.8|1105.6|1106|1105.8|1106|1105.8|1105.8|1105.6|0
1631617930000|2021-09-14 11:12:10|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|0
1631617950000|2021-09-14 11:12:30|1105.6||1105.6||1105.6||1105.6||0
1631617960000|2021-09-14 11:12:40|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1631617970000|2021-09-14 11:12:50|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1631617980000|2021-09-14 11:13:00|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1631617990000|2021-09-14 11:13:10|1105.6||1105.8||1105.8||1105.6||0
1631618000000|2021-09-14 11:13:20|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1631618020000|2021-09-14 11:13:40|1106.2|1105.8|1106.2|1106|1106.2|1106|1106.2|1105.8|0
1631618030000|2021-09-14 11:13:50|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1631618060000|2021-09-14 11:14:20|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1631618090000|2021-09-14 11:14:50|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106.2|0
1631618120000|2021-09-14 11:15:20|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|0
1631618130000|2021-09-14 11:15:30|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1631618140000|2021-09-14 11:15:40|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.2|0
1631618150000|2021-09-14 11:15:50|1106.8||1106.8||1106.8||1106.8||0
1631618160000|2021-09-14 11:16:00|1106.6|1106.4|1106.4|1106|1106.6|1106.4|1106.4|1106|0
1631618180000|2021-09-14 11:16:20|1106.2|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|0
1631618190000|2021-09-14 11:16:30||1106||1105.8||1106||1105.8|0
1631618210000|2021-09-14 11:16:50||1106||1106||1106||1106|0
1631618220000|2021-09-14 11:17:00|1106|1105.8|1106.2|1106|1106.2|1106|1106|1105.8|0
1631618230000|2021-09-14 11:17:10|1106|1105.8|1105.8|1105.4|1106|1105.8|1105.8|1105.4|0
1631618240000|2021-09-14 11:17:20||1105.6||1105.4||1105.6||1105.4|0
1631618250000|2021-09-14 11:17:30||1105.6||1105.6||1105.6||1105.6|0
1631618270000|2021-09-14 11:17:50|1106|1105.8|1106.4|1106|1106.4|1106.2|1106|1105.8|0
1631618280000|2021-09-14 11:18:00||1106.2||1106.2||1106.2||1106.2|0
1631618290000|2021-09-14 11:18:10|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1631618300000|2021-09-14 11:18:20|1106.6|1106.4|1106.4|1106.2|1106.6|1106.4|1106.4|1106|0
1631618310000|2021-09-14 11:18:30|1106.6|1106|1106.8|1106.4|1106.8|1106.4|1106.6|1106|0
1631618320000|2021-09-14 11:18:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1631618330000|2021-09-14 11:18:50|1107.2||1107||1107.2||1107||0
1631618350000|2021-09-14 11:19:10|1107.2|1106.8|1107.2|1107|1107.2|1107|1107.2|1106.8|0
1631618360000|2021-09-14 11:19:20|1107.4|1106.8|1107.4|1107|1107.4|1107|1107.4|1106.8|0
1631618370000|2021-09-14 11:19:30|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1631618400000|2021-09-14 11:20:00|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1631618420000|2021-09-14 11:20:20|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1631618430000|2021-09-14 11:20:30|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1631618440000|2021-09-14 11:20:40|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|0
1631618450000|2021-09-14 11:20:50|1107.6||1107.8||1107.8||1107.6||0
1631618460000|2021-09-14 11:21:00|1107.6||1107.8||1107.8||1107.6||0
1631618470000|2021-09-14 11:21:10|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1631618490000|2021-09-14 11:21:30|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|0
1631618500000|2021-09-14 11:21:40|1107.4|1107|1107.2|1106.8|1107.4|1107|1107|1106.6|0
1631618510000|2021-09-14 11:21:50||1107||1107||1107||1106.8|0
1631618530000|2021-09-14 11:22:10|1107.4|1107.2|1107.4|1106.8|1107.4|1107.2|1107.2|1106.8|0
1631618540000|2021-09-14 11:22:20|1107.2||1107.2||1107.2||1107.2||0
1631618550000|2021-09-14 11:22:30|1107||1107||1107.2||1107||0
1631618560000|2021-09-14 11:22:40|1106.8|1106.6|1106.6|1106.4|1106.8|1106.6|1106.6|1106.4|0
1631618590000|2021-09-14 11:23:10|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|0
1631618600000|2021-09-14 11:23:20||1106.8||1106.8||1106.8||1106.8|0
1631618610000|2021-09-14 11:23:30||1106.6||1106.8||1106.8||1106.6|0
1631618670000|2021-09-14 11:24:30|1106.8|1106.6|1106.6|1106.4|1106.8|1106.8|1106.6|1106.4|0
1631618680000|2021-09-14 11:24:40|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|0
1631618690000|2021-09-14 11:24:50|1106.4|1106|1106.4|1106|1106.4|1106.2|1106.4|1106|0
1631618700000|2021-09-14 11:25:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1631618710000|2021-09-14 11:25:10||1106||1105.8||1106||1105.8|0
1631618740000|2021-09-14 11:25:40|1106|1105.6|1106|1105.6|1106.2|1105.6|1106|1105.6|0
1631618750000|2021-09-14 11:25:50||1105.8||1105.6||1105.8||1105.6|0
1631618760000|2021-09-14 11:26:00|1105.8||1106||1106||1105.8||0
1631618780000|2021-09-14 11:26:20|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1631618790000|2021-09-14 11:26:30||1105.6||1105.8||1105.8||1105.6|0
1631618840000|2021-09-14 11:27:20||1105.6||1105.6||1106||1105.6|0
1631618850000|2021-09-14 11:27:30||1105.8||1105.6||1105.8||1105.6|0
1631618860000|2021-09-14 11:27:40||1105.8||1105.8||1105.8||1105.8|0
1631618870000|2021-09-14 11:27:50||1105.6||1105.8||1105.8||1105.6|0
1631618880000|2021-09-14 11:28:00|1106|1105.6|1106|1105.8|1106.2|1105.8|1106|1105.6|0
1631618890000|2021-09-14 11:28:10|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|0
1631618900000|2021-09-14 11:28:20|1105.8||1106||1106||1105.8||0
1631618910000|2021-09-14 11:28:30|1105.8||1105.8||1106||1105.8||0
1631618930000|2021-09-14 11:28:50|1105.6|1105.4|1105.6|1105.2|1105.8|1105.6|1105.6|1105.2|0
1631618950000|2021-09-14 11:29:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1631618960000|2021-09-14 11:29:20|1105.6||1105.8||1105.8||1105.6||0
1631618990000|2021-09-14 11:29:50||1105.6||1105.4||1105.6||1105.4|0
1631619000000|2021-09-14 11:30:00|1105.6|1105.6|1105.8|1105.2|1105.8|1105.6|1105.6|1105.2|0
1631619010000|2021-09-14 11:30:10||1105.4||1105.4||1105.6||1105.4|0
1631619020000|2021-09-14 11:30:20|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|0
1631619030000|2021-09-14 11:30:30||1105.8||1105.6||1105.8||1105.6|0
1631619040000|2021-09-14 11:30:40||1105.8||1105.6||1105.8||1105.6|0
1631619050000|2021-09-14 11:30:50||1105.8||1105.6||1105.8||1105.6|0
1631619070000|2021-09-14 11:31:10|1105.8||1105.8||1105.8||1105.8||0
1631619090000|2021-09-14 11:31:30|1105.6|1105.4|1105.6|1105.4|1105.6|1105.4|1105.6|1105.4|0
1631619140000|2021-09-14 11:32:20|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|0
1631619150000|2021-09-14 11:32:30|1106|1105.6|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1631619170000|2021-09-14 11:32:50|1106||1105.8||1106||1105.8||0
1631619250000|2021-09-14 11:34:10|1106|1105.8|1106|1105.6|1106|1105.8|1106|1105.6|0
1631619260000|2021-09-14 11:34:20||1105.8||1105.8||1105.8||1105.6|0
1631619280000|2021-09-14 11:34:40|1105.8|1105.6|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1631619290000|2021-09-14 11:34:50||1105.4||1105.6||1105.6||1105.4|0
1631619300000|2021-09-14 11:35:00|1106|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.4|0
1631619310000|2021-09-14 11:35:10||1105.8||1105.8||1105.8||1105.6|0
1631619330000|2021-09-14 11:35:30|1106.2||1106.2||1106.2||1106.2||0
1631619340000|2021-09-14 11:35:40|1106|1106|1106.2|1106|1106.2|1106|1106|1105.8|0
1631619350000|2021-09-14 11:35:50|1106|1105.8|1106.2|1106|1106.2|1106|1106|1105.8|0
1631619370000|2021-09-14 11:36:10|1106.4|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1631619390000|2021-09-14 11:36:30|1106.2||1106.2||1106.2||1106.2||0
1631619400000|2021-09-14 11:36:40|1106|1105.8|1106|1105.6|1106.2|1106|1105.8|1105.4|0
1631619410000|2021-09-14 11:36:50||1105.4||1105.4||1105.6||1105.4|0
1631619420000|2021-09-14 11:37:00|1106.2|1105.6|1106.2|1105.8|1106.2|1105.8|1106.2|1105.6|0
1631619440000|2021-09-14 11:37:20|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1631619450000|2021-09-14 11:37:30|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106.2|1105.8|0
1631619460000|2021-09-14 11:37:40|1106|1106|1106|1105.6|1106|1106|1106|1105.6|0
1631619470000|2021-09-14 11:37:50||1105.8||1105.8||1105.8||1105.8|0
1631619480000|2021-09-14 11:38:00|1105.8|1105.6|1105.8|1105.6|1105.8|1105.8|1105.8|1105.4|0
1631619500000|2021-09-14 11:38:20|1106||1106||1106||1106||0
1631619510000|2021-09-14 11:38:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|0
1631619520000|2021-09-14 11:38:40|1105.6||1105.8||1105.8||1105.6||0
1631619540000|2021-09-14 11:39:00|1106|1105.6|1106.2|1106|1106.2|1106|1106|1105.6|0
1631619600000|2021-09-14 11:40:00|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|0
1631619610000|2021-09-14 11:40:10|1106.6||1106.6||1106.6||1106.6||0
1631619620000|2021-09-14 11:40:20|1106.4|1106|1106.2|1106|1106.4|1106|1106.2|1106|0
1631619630000|2021-09-14 11:40:30|1106|1105.8|1106.4|1106|1106.4|1106|1106|1105.6|0
1631619640000|2021-09-14 11:40:40|1106.6|1106.2|1106.6|1106.4|1106.6|1106.4|1106.6|1106.2|0
1631619650000|2021-09-14 11:40:50|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1106|0
1631619670000|2021-09-14 11:41:10||1106.2||1106||1106.2||1106|0
1631619680000|2021-09-14 11:41:20||1106.2||1106.2||1106.2||1106.2|0
1631619690000|2021-09-14 11:41:30|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|0
1631619700000|2021-09-14 11:41:40|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.2|0
1631619720000|2021-09-14 11:42:00||1106.8||1106.6||1106.8||1106.6|0
1631619730000|2021-09-14 11:42:10||1106.8||1106.6||1106.8||1106.6|0
1631619740000|2021-09-14 11:42:20||1106.8||1106.6||1106.8||1106.6|0
1631619760000|2021-09-14 11:42:40||1106.8||1106.6||1106.8||1106.6|0
1631619780000|2021-09-14 11:43:00|1106.8|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.6|0
1631619810000|2021-09-14 11:43:30||1106.8||1106.6||1106.8||1106.6|0
1631619820000|2021-09-14 11:43:40|1106.8||1106.8||1106.8||1106.8||0
1631619830000|2021-09-14 11:43:50|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1631619840000|2021-09-14 11:44:00|1106.4|1106.4|1106.4|1106.2|1106.6|1106.4|1106.4|1106.2|0
1631619870000|2021-09-14 11:44:30|1106.6|1106.4|1106.6|1106.4|1106.6|1106.4|1106.6|1106.4|0
1631619880000|2021-09-14 11:44:40||1106.2||1106.2||1106.2||1106.2|0
1631619890000|2021-09-14 11:44:50||1106.4||1106.2||1106.4||1106.2|0
1631619900000|2021-09-14 11:45:00|1106.4||1106.6||1106.6||1106.4||0
1631619910000|2021-09-14 11:45:10|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1105.8|0
1631619920000|2021-09-14 11:45:20|1106.2|1105.8|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|0
1631619930000|2021-09-14 11:45:30|1105.6|1105.6|1105.4|1105|1105.6|1105.6|1105.4|1105|0
1631619940000|2021-09-14 11:45:40|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1631619950000|2021-09-14 11:45:50|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105|0
1631619960000|2021-09-14 11:46:00|1105.2|1105|1105.2|1105|1105.4|1105|1105.2|1105|0
1631619970000|2021-09-14 11:46:10|1105.4||1105.2||1105.4||1105.2||0
1631619980000|2021-09-14 11:46:20|1105|1104.8|1105|1104.6|1105|1104.8|1104.8|1104.4|0
1631619990000|2021-09-14 11:46:30|1104.8||1105||1105||1104.8||0
1631620000000|2021-09-14 11:46:40|1105.2|1104.8|1104.6|1104.2|1105.2|1104.8|1104.4|1104.2|0
1631620010000|2021-09-14 11:46:50||1104.4||1104.4||1104.4||1104.4|0
1631620030000|2021-09-14 11:47:10|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1631620040000|2021-09-14 11:47:20|1104.6||1104.8||1104.8||1104.6||0
1631620050000|2021-09-14 11:47:30|1104.6||1104.8||1104.8||1104.6||0
1631620060000|2021-09-14 11:47:40||1104.6||1104.6||1104.6||1104.4|0
1631620070000|2021-09-14 11:47:50|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|0
1631620080000|2021-09-14 11:48:00|1104.4|1104.2|1104.6|1104.4|1104.6|1104.4|1104.4|1104|0
1631620090000|2021-09-14 11:48:10|1104.8|1104.6|1104.6|1104.2|1104.8|1104.6|1104.4|1104.2|0
1631620100000|2021-09-14 11:48:20|1104.8|1104.4|1104.6|1104.4|1104.8|1104.4|1104.6|1104.4|0
1631620120000|2021-09-14 11:48:40|1104.4|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104|0
1631620140000|2021-09-14 11:49:00|1104.6|1104|1104.4|1104|1104.6|1104|1104.2|1104|0
1631620150000|2021-09-14 11:49:10|1104.2||1104.4||1104.4||1104.2||0
1631620160000|2021-09-14 11:49:20|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.6|1103.4|0
1631620170000|2021-09-14 11:49:30|1103.6|1103.2|1103.8|1103.6|1103.8|1103.6|1103.6|1103.2|0
1631620180000|2021-09-14 11:49:40|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|0
1631620200000|2021-09-14 11:50:00|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1631620210000|2021-09-14 11:50:10|1103.6|1103.2|1103.6|1103.4|1103.6|1103.4|1103.6|1103.2|0
1631620220000|2021-09-14 11:50:20|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1631620230000|2021-09-14 11:50:30|1103.2||1103.2||1103.2||1103.2||0
1631620250000|2021-09-14 11:50:50|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.4|0
1631620260000|2021-09-14 11:51:00|1102.8|1102.4|1102.6|1102.4|1102.8|1102.4|1102.6|1102.4|0
1631620270000|2021-09-14 11:51:10|1102.8|1102.6|1103|1102.6|1103.2|1103|1102.8|1102.4|0
1631620280000|2021-09-14 11:51:20|1103.2|1102.8|1103|1102.6|1103.2|1103|1103|1102.4|0
1631620310000|2021-09-14 11:51:50|1103.2|1102.8|1103.2|1103|1103.2|1103|1103.2|1102.8|0
1631620320000|2021-09-14 11:52:00|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1102.8|0
1631620330000|2021-09-14 11:52:10|1103.6|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103.2|0
1631620340000|2021-09-14 11:52:20|1103.6||1103.4||1103.6||1103.4||0
1631620350000|2021-09-14 11:52:30|1103.2|1103|1103.2|1103|1103.2|1103|1103.2|1102.8|0
1631620360000|2021-09-14 11:52:40|1103|1102.8|1103|1102.8|1103.2|1103|1102.8|1102.4|0
1631620370000|2021-09-14 11:52:50|1103.2|1103|1104|1103.8|1104.2|1103.8|1103|1102.8|0
1631620380000|2021-09-14 11:53:00|1104.2|1103.6|1104|1103.8|1104.2|1103.8|1104|1103.6|0
1631620390000|2021-09-14 11:53:10||1103.6||1103.8||1103.8||1103.6|0
1631620400000|2021-09-14 11:53:20|1104.2|1104|1104.6|1104.2|1104.6|1104.2|1104.2|1103.8|0
1631620410000|2021-09-14 11:53:30|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.2|1104|0
1631620430000|2021-09-14 11:53:50||1104.4||1104.4||1104.4||1104.4|0
1631620450000|2021-09-14 11:54:10|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1631620460000|2021-09-14 11:54:20||1104.2||1104.4||1104.4||1104.2|0
1631620470000|2021-09-14 11:54:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1631620480000|2021-09-14 11:54:40|1104.4|1104|1104.8|1104.4|1104.8|1104.6|1104.4|1104|0
1631620500000|2021-09-14 11:55:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1631620510000|2021-09-14 11:55:10|1104.4|1104|1104|1103.8|1104.4|1104.2|1104|1103.8|0
1631620520000|2021-09-14 11:55:20|1104.2|1104|1104.6|1104.2|1104.6|1104.2|1104.2|1104|0
1631620530000|2021-09-14 11:55:30||1104||1104.2||1104.2||1104|0
1631620540000|2021-09-14 11:55:40|1104.8|1104|1105|1104.6|1105|1104.6|1104.8|1104|0
1631620550000|2021-09-14 11:55:50|1104.8|1104.4|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1631620560000|2021-09-14 11:56:00|1105|1104.6|1105|1104.4|1105|1104.6|1105|1104.4|0
1631620570000|2021-09-14 11:56:10|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1105.2|1104.6|0
1631620580000|2021-09-14 11:56:20||1105||1104.8||1105||1104.8|0
1631620590000|2021-09-14 11:56:30|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1631620600000|2021-09-14 11:56:40|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.4|0
1631620610000|2021-09-14 11:56:50|1105||1105||1105||1105||0
1631620620000|2021-09-14 11:57:00|1104.8|1104.6|1105|1104.4|1105|1104.8|1104.8|1104.4|0
1631620630000|2021-09-14 11:57:10|1104.8|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.6|0
1631620640000|2021-09-14 11:57:20|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1631620650000|2021-09-14 11:57:30||1105||1104.8||1105||1104.8|0
1631620670000|2021-09-14 11:57:50|1105.4|1105|1105.6|1105.4|1105.6|1105.4|1105.4|1105|0
1631620680000|2021-09-14 11:58:00||1105.2||1105.2||1105.2||1105.2|0
1631620690000|2021-09-14 11:58:10||1105.4||1105.4||1105.4||1105.2|0
1631620700000|2021-09-14 11:58:20|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1105|0
1631620710000|2021-09-14 11:58:30||1105.2||1105.2||1105.2||1105|0
1631620720000|2021-09-14 11:58:40||1105||1105.2||1105.2||1105|0
1631620740000|2021-09-14 11:59:00|1105.2|1105|1105.2|1104.8|1105.2|1105|1105.2|1104.8|0
1631620750000|2021-09-14 11:59:10|1105.4|1105|1105.4|1105|1105.6|1105.4|1105.4|1105|0
1631620780000|2021-09-14 11:59:40|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1631620790000|2021-09-14 11:59:50||1105||1105||1105||1104.8|0
1631620800000|2021-09-14 12:00:00|1105|1104.8|1104.8|1104.6|1105.2|1104.8|1104.8|1104.6|0
1631620810000|2021-09-14 12:00:10|1105|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|0
1631620820000|2021-09-14 12:00:20||1104.8||1104.8||1104.8||1104.6|0
1631620840000|2021-09-14 12:00:40|1105.2|1105|1105.4|1105|1105.6|1105|1105.2|1104.8|0
1631620850000|2021-09-14 12:00:50||1105.2||1105||1105.2||1105|0
1631620860000|2021-09-14 12:01:00||1105.2||1105||1105.2||1105|0
1631620870000|2021-09-14 12:01:10|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.6|1105|0
1631620880000|2021-09-14 12:01:20||1105.4||1105.4||1105.4||1105.2|0
1631620910000|2021-09-14 12:01:50|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|0
1631620920000|2021-09-14 12:02:00||1105.8||1105.8||1105.8||1105.8|0
1631620930000|2021-09-14 12:02:10|1105.8|1105.6|1105.8|1105.6|1106|1105.8|1105.8|1105.6|0
1631620940000|2021-09-14 12:02:20|1106|1105.4|1105.6|1105.2|1106|1105.4|1105.6|1105.2|0
1631620950000|2021-09-14 12:02:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1631620960000|2021-09-14 12:02:40|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1631620970000|2021-09-14 12:02:50||1105.4||1105.2||1105.4||1105.2|0
1631620990000|2021-09-14 12:03:10|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1631621000000|2021-09-14 12:03:20|1105.4||1105.6||1105.6||1105.4||0
1631621010000|2021-09-14 12:03:30||1105.4||1105.2||1105.4||1105.2|0
1631621020000|2021-09-14 12:03:40||1105.4||1105.4||1105.4||1105.2|0
1631621030000|2021-09-14 12:03:50|1105.8|1105.2|1106|1105.6|1106|1105.6|1105.8|1105.2|0
1631621040000|2021-09-14 12:04:00|1105.8|1105.4|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1631621060000|2021-09-14 12:04:20|1106||1105.8||1106||1105.8||0
1631621070000|2021-09-14 12:04:30|1106|1105.8|1106|1105.6|1106|1105.8|1106|1105.6|0
1631621080000|2021-09-14 12:04:40|1106.2|1105.8|1106.2|1106|1106.2|1106|1106.2|1105.6|0
1631621090000|2021-09-14 12:04:50|1106|1105.8|1106|1105.8|1106|1105.8|1106|1105.6|0
1631621100000|2021-09-14 12:05:00|1106.2|1105.6|1105.6|1105.4|1106.2|1105.6|1105.6|1105.4|0
1631621120000|2021-09-14 12:05:20|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|0
1631621130000|2021-09-14 12:05:30|1105.2|1105|1105.2|1105|1105.4|1105|1105.2|1105|0
1631621140000|2021-09-14 12:05:40|1105.4|1104.8|1105.4|1105|1105.4|1105.2|1104.8|1104.6|0
1631621150000|2021-09-14 12:05:50|1105.6|1105.2|1106|1105.6|1106|1105.6|1105.4|1105|0
1631621160000|2021-09-14 12:06:00|1106.2|1105.8|1105.8|1105.4|1106.4|1106|1105.6|1105.4|0
1631621170000|2021-09-14 12:06:10|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1631621180000|2021-09-14 12:06:20|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1631621190000|2021-09-14 12:06:30|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1631621200000|2021-09-14 12:06:40||1106||1105.8||1106||1105.8|0
1631621210000|2021-09-14 12:06:50||1106||1106||1106||1105.8|0
1631621220000|2021-09-14 12:07:00|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1631621230000|2021-09-14 12:07:10|1106.4|1106|1105.8|1105.6|1106.4|1106|1105.8|1105.6|0
1631621240000|2021-09-14 12:07:20|1105.6|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|0
1631621250000|2021-09-14 12:07:30||1105.2||1105.2||1105.2||1105.2|0
1631621260000|2021-09-14 12:07:40|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1631621270000|2021-09-14 12:07:50|1105.4||1105.6||1105.6||1105.4||0
1631621280000|2021-09-14 12:08:00|1105.4||1105.4||1105.6||1105.4||0
1631621290000|2021-09-14 12:08:10|1105.6|1105.4|1105.6|1105.4|1105.6|1105.4|1105.6|1105.2|0
1631621300000|2021-09-14 12:08:20|1105.8||1105.6||1105.8||1105.6||0
1631621340000|2021-09-14 12:09:00|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1631621350000|2021-09-14 12:09:10|1105.4||1105.6||1105.6||1105.4||0
1631621370000|2021-09-14 12:09:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1631621380000|2021-09-14 12:09:40|1105.6|1105.2|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|0
1631621390000|2021-09-14 12:09:50||1105.4||1105.4||1105.4||1105.2|0
1631621400000|2021-09-14 12:10:00|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|0
1631621410000|2021-09-14 12:10:10|1105.6|1105.2|1105.6|1105.2|1105.8|1105.2|1105.6|1105.2|0
1631621430000|2021-09-14 12:10:30|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1631621450000|2021-09-14 12:10:50|1105.4||1105.6||1105.6||1105.4||0
1631621460000|2021-09-14 12:11:00|1105.4||1105.6||1105.6||1105.4||0
1631621480000|2021-09-14 12:11:20|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.8|1105.2|0
1631621510000|2021-09-14 12:11:50|1106|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.8|0
1631621520000|2021-09-14 12:12:00|1106.4|1106|1106.2|1105.6|1106.4|1106|1106.2|1105.6|0
1631621530000|2021-09-14 12:12:10|1106|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1631621540000|2021-09-14 12:12:20|1105.8||1105.8||1105.8||1105.8||0
1631621550000|2021-09-14 12:12:30|1106|1105.4|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1631621560000|2021-09-14 12:12:40|1105.6|1105.4|1106|1105.8|1106.2|1105.8|1105.6|1105.2|0
1631621570000|2021-09-14 12:12:50|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|0
1631621580000|2021-09-14 12:13:00|1105.6|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1631621590000|2021-09-14 12:13:10|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1631621600000|2021-09-14 12:13:20|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1631621620000|2021-09-14 12:13:40|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1631621630000|2021-09-14 12:13:50||1105.2||1105.4||1105.6||1105.2|0
1631621650000|2021-09-14 12:14:10|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1631621660000|2021-09-14 12:14:20|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|0
1631621670000|2021-09-14 12:14:30|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1631621680000|2021-09-14 12:14:40|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1631621690000|2021-09-14 12:14:50|1106.2||1106.4||1106.4||1106.2||0
1631621710000|2021-09-14 12:15:10|1106.2||1106.4||1106.4||1106.2||0
1631621730000|2021-09-14 12:15:30|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106|0
1631621740000|2021-09-14 12:15:40|1106.6||1106.8||1106.8||1106.6||0
1631621760000|2021-09-14 12:16:00|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1631621770000|2021-09-14 12:16:10||1106.4||1106.4||1106.4||1106.4|0
1631621780000|2021-09-14 12:16:20||1106.2||1106||1106.2||1106|0
1631621790000|2021-09-14 12:16:30|1106.4|1106.2|1106.8|1106.2|1106.8|1106.2|1106.4|1106.2|0
1631621800000|2021-09-14 12:16:40||1106.4||1106.4||1106.4||1106.4|0
1631621810000|2021-09-14 12:16:50|1107.2|1106.6|1107.6|1107.2|1107.8|1107.4|1107|1106.6|0
1631621820000|2021-09-14 12:17:00|1107.4|1107.4|1107.2|1107|1107.4|1107.4|1107.2|1106.8|0
1631621830000|2021-09-14 12:17:10|1107.4|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1631621840000|2021-09-14 12:17:20|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107|0
1631621850000|2021-09-14 12:17:30|1108|1107.2|1107.6|1107.2|1108|1107.8|1107.6|1107.2|0
1631621860000|2021-09-14 12:17:40||1107.4||1107.2||1107.4||1107.2|0
1631621870000|2021-09-14 12:17:50|1107.8|1107.4|1108|1107.6|1108|1107.8|1107.8|1107.4|0
1631621880000|2021-09-14 12:18:00|1107.8|1107.4|1108.6|1108.2|1108.6|1108.2|1107.8|1107.4|0
1631621890000|2021-09-14 12:18:10|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1631621900000|2021-09-14 12:18:20|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1631621910000|2021-09-14 12:18:30|1108.6|1108.2|1108.6|1108.2|1108.8|1108.4|1108.4|1108|0
1631621920000|2021-09-14 12:18:40|1108.4|1108|1108.6|1108.2|1108.8|1108.4|1108.4|1108|0
1631621930000|2021-09-14 12:18:50|1108.4|1108|1108|1107.8|1108.6|1108|1108|1107.6|0
1631621950000|2021-09-14 12:19:10|1108.2|1108|1108.2|1107.8|1108.6|1108.2|1108.2|1107.8|0
1631621960000|2021-09-14 12:19:20|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1108|0
1631621970000|2021-09-14 12:19:30|1108.8|1108|1108.8|1108.4|1108.8|1108.4|1108.8|1108|0
1631621980000|2021-09-14 12:19:40|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1631621990000|2021-09-14 12:19:50|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.4|0
1631622000000|2021-09-14 12:20:00|1109|1108.2|1108.6|1108|1109|1108.2|1108.4|1108|0
1631622010000|2021-09-14 12:20:10|1108.8|1108.2|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|0
1631622030000|2021-09-14 12:20:30|1108.4||1108.6||1108.6||1108.4||0
1631622040000|2021-09-14 12:20:40|1108.4|1108|1109.2|1108.8|1109.2|1108.8|1108.2|1108|0
1631622050000|2021-09-14 12:20:50|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1631622060000|2021-09-14 12:21:00||1109||1108.8||1109||1108.8|0
1631622070000|2021-09-14 12:21:10||1109||1108.8||1109||1108.8|0
1631622090000|2021-09-14 12:21:30||1109||1109||1109||1108.8|0
1631622100000|2021-09-14 12:21:40|1109.4|1108.8|1109.4|1109.2|1109.4|1109.2|1109.4|1108.8|0
1631622110000|2021-09-14 12:21:50|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|0
1631622120000|2021-09-14 12:22:00|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|0
1631622140000|2021-09-14 12:22:20||1109.2||1109.2||1109.2||1109.2|0
1631622160000|2021-09-14 12:22:40|1109.8|1109.4|1110|1109.6|1110|1109.8|1109.8|1109.4|0
1631622170000|2021-09-14 12:22:50|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1631622200000|2021-09-14 12:23:20|1110.2|1109.8|1110.2|1109.6|1110.2|1110|1110.2|1109.6|0
1631622210000|2021-09-14 12:23:30|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1631622220000|2021-09-14 12:23:40|1110.4|1110|1110|1109.6|1110.6|1110.2|1110|1109.6|0
1631622230000|2021-09-14 12:23:50|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1631622240000|2021-09-14 12:24:00|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1631622260000|2021-09-14 12:24:20|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1631622270000|2021-09-14 12:24:30|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|0
1631622280000|2021-09-14 12:24:40|1110|1109.4|1110|1109.6|1110|1109.8|1109.8|1109.4|0
1631622310000|2021-09-14 12:25:10|1109.8||1110||1110||1109.8||0
1631622320000|2021-09-14 12:25:20|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|0
1631622330000|2021-09-14 12:25:30||1109.4||1109.4||1109.6||1109.4|0
1631622340000|2021-09-14 12:25:40|1109.6||1109.6||1109.6||1109.6||0
1631622350000|2021-09-14 12:25:50|1109.8|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.4|0
1631622360000|2021-09-14 12:26:00||1109.8||1109.8||1109.8||1109.8|0
1631622370000|2021-09-14 12:26:10||1109.6||1109.6||1109.6||1109.6|0
1631622380000|2021-09-14 12:26:20|1109.6|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|0
1631622400000|2021-09-14 12:26:40|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1108.8|0
1631622410000|2021-09-14 12:26:50|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.4|0
1631622430000|2021-09-14 12:27:10||1108.8||1108.6||1108.8||1108.6|0
1631622440000|2021-09-14 12:27:20|1109.2|1108.8|1109.2|1108.8|1109.2|1109|1109.2|1108.6|0
1631622450000|2021-09-14 12:27:30|1109|1109|1109|1108.8|1109.2|1109|1109|1108.8|0
1631622460000|2021-09-14 12:27:40||1108.6||1108.8||1108.8||1108.6|0
1631622470000|2021-09-14 12:27:50|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1109|0
1631622480000|2021-09-14 12:28:00||1108.8||1109||1109||1108.8|0
1631622490000|2021-09-14 12:28:10|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.4|1109|0
1631622510000|2021-09-14 12:28:30|1109.2|1109.2|1109.2|1109|1109.2|1109.2|1109.2|1109|0
1631622550000|2021-09-14 12:29:10|1109.4|1109.2|1109.2|1109|1109.4|1109.2|1109|1108.8|0
1631622560000|2021-09-14 12:29:20|1109|1108.8|1109|1108.8|1109.2|1109|1109|1108.8|0
1631622570000|2021-09-14 12:29:30||1108.6||1108.6||1108.6||1108.6|0
1631622600000|2021-09-14 12:30:00|1109.2|1108.8|1107.6|1106.8|1110.2|1109.6|1107.6|1106.8|0
1631622610000|2021-09-14 12:30:10|1107.4|1107|1106.2|1105.6|1108.2|1107.6|1106.2|1105.6|0
1631622620000|2021-09-14 12:30:20|1106|1105.4|1105.8|1105.6|1106.8|1106|1105.8|1104.6|0
1631622630000|2021-09-14 12:30:30|1106|1105.8|1105.4|1105.2|1106.2|1105.8|1105.2|1104.6|0
1631622640000|2021-09-14 12:30:40|1105.6|1105.4|1105.2|1104.8|1106|1105.4|1105.2|1104.6|0
1631622650000|2021-09-14 12:30:50|1105.4|1104.6|1106.8|1106.2|1106.8|1106.2|1105.2|1104.6|0
1631622660000|2021-09-14 12:31:00|1107|1106.4|1108|1107.4|1108|1107.4|1107|1106.4|0
1631622670000|2021-09-14 12:31:10|1107.8|1107.6|1108.2|1107.6|1108.4|1108|1107.4|1107|0
1631622680000|2021-09-14 12:31:20|1108|1107.4|1107.2|1106.8|1108|1107.4|1107.2|1106.8|0
1631622690000|2021-09-14 12:31:30|1107.4|1107|1108|1107.6|1108|1107.8|1107.4|1107|0
1631622700000|2021-09-14 12:31:40|1107.8|1107.4|1108.4|1108|1108.4|1108|1107.4|1107.2|0
1631622710000|2021-09-14 12:31:50|1108.2|1107.8|1109|1108.6|1109.2|1108.8|1108.2|1107.8|0
1631622720000|2021-09-14 12:32:00|1109.2|1108.8|1110.4|1109.8|1110.4|1109.8|1109.2|1108.8|0
1631622730000|2021-09-14 12:32:10|1110.2|1110|1110.6|1110|1110.6|1110.2|1110.2|1109.8|0
1631622740000|2021-09-14 12:32:20|1110.4|1109.8|1110.2|1109.8|1110.4|1110|1110|1109.6|0
1631622750000|2021-09-14 12:32:30|1110.4|1109.6|1110.8|1110.2|1110.8|1110.4|1110.2|1109.6|0
1631622760000|2021-09-14 12:32:40|1110|1110.4|1110.6|1110|1110.8|1110.6|1110|1109.8|0
1631622770000|2021-09-14 12:32:50|1110.4|1110.2|1110.6|1110|1110.8|1110.2|1110.2|1110|0
1631622780000|2021-09-14 12:33:00|1110.4|1110.2|1111.6|1111|1111.6|1111.2|1110.4|1110|0
1631622790000|2021-09-14 12:33:10|1111.4|1110.8|1111.6|1111.2|1111.6|1111.4|1111.2|1110.8|0
1631622800000|2021-09-14 12:33:20|1111.4|1111|1111|1110.6|1111.6|1111|1110.8|1110.6|0
1631622810000|2021-09-14 12:33:30|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1631622820000|2021-09-14 12:33:40|1111.2|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.6|0
1631622830000|2021-09-14 12:33:50|1110.8|1110.6|1111|1110.4|1111|1110.8|1110.8|1110.4|0
1631622840000|2021-09-14 12:34:00|1110.8|1110.6|1111.4|1111|1111.4|1111.2|1110.8|1110.6|0
1631622850000|2021-09-14 12:34:10|1111.2|1110.8|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1631622860000|2021-09-14 12:34:20|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.6|0
1631622870000|2021-09-14 12:34:30||1111||1110.8||1111||1110.8|0
1631622880000|2021-09-14 12:34:40||1111||1111||1111||1110.8|0
1631622890000|2021-09-14 12:34:50|1111|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.8|0
1631622900000|2021-09-14 12:35:00|1111.2|1111|1111.6|1111.2|1111.6|1111.2|1111|1111|0
1631622910000|2021-09-14 12:35:10|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.8|1111.2|0
1631622920000|2021-09-14 12:35:20|1111.6|1111.2|1111.4|1111.2|1111.6|1111.4|1111.4|1111.2|0
1631622930000|2021-09-14 12:35:30|1111.2|1111|1110.8|1110.6|1111.4|1111|1110.8|1110.4|0
1631622940000|2021-09-14 12:35:40|1111|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1631622950000|2021-09-14 12:35:50|1110.8||1111||1111||1110.8||0
1631622960000|2021-09-14 12:36:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|0
1631622970000|2021-09-14 12:36:10|1111|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.6|0
1631622980000|2021-09-14 12:36:20|1111.2|1110.8|1110.8|1110.6|1111.2|1111|1110.8|1110.6|0
1631622990000|2021-09-14 12:36:30|1110.6|1110.4|1111|1110.6|1111.2|1110.8|1110.6|1110.4|0
1631623000000|2021-09-14 12:36:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|0
1631623010000|2021-09-14 12:36:50|1110.6||1110.8||1110.8||1110.6||0
1631623020000|2021-09-14 12:37:00|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1631623030000|2021-09-14 12:37:10|1110.6|1110.6|1111.4|1111|1111.4|1111|1110.6|1110.6|0
1631623040000|2021-09-14 12:37:20|1111.2|1110.8|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|0
1631623050000|2021-09-14 12:37:30|1110.6|1110.2|1110.2|1109.8|1110.8|1110.2|1110.2|1109.8|0
1631623060000|2021-09-14 12:37:40|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|0
1631623070000|2021-09-14 12:37:50|1109.8|1109.8|1110|1109.6|1110.2|1109.8|1109.8|1109.6|0
1631623080000|2021-09-14 12:38:00|1110.2|1109.8|1110.8|1110.4|1111|1110.6|1110.2|1109.8|0
1631623090000|2021-09-14 12:38:10|1110.6|1110.2|1110.4|1109.8|1110.6|1110.2|1110.4|1109.8|0
1631623100000|2021-09-14 12:38:20|1110.2|1109.6|1109.8|1109.2|1110.6|1110.2|1109.8|1109.2|0
1631623110000|2021-09-14 12:38:30|1110|1109.4|1109.8|1109.4|1110|1109.4|1109.6|1109.2|0
1631623120000|2021-09-14 12:38:40|1109.6|1109.2|1109.4|1108.8|1109.6|1109.2|1109.2|1108.8|0
1631623130000|2021-09-14 12:38:50|1109.6|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1108.8|0
1631623140000|2021-09-14 12:39:00|1109.8|1109|1110|1109.6|1110|1109.6|1109.6|1109|0
1631623150000|2021-09-14 12:39:10|1109.8|1109.4|1109.8|1109.2|1110|1109.6|1109.8|1109.2|0
1631623160000|2021-09-14 12:39:20|1110|1109.4|1109.8|1109.2|1110|1109.4|1109.6|1109.2|0
1631623170000|2021-09-14 12:39:30|1110|1109.4|1110|1109.4|1110|1109.4|1109.8|1109.4|0
1631623180000|2021-09-14 12:39:40|1110.2|1109.6|1110.4|1110|1110.4|1110|1109.8|1109.4|0
1631623190000|2021-09-14 12:39:50|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.8|1109.4|0
1631623200000|2021-09-14 12:40:00|1110|1109.6|1110.2|1109.6|1110.2|1109.8|1109.6|1109.4|0
1631623210000|2021-09-14 12:40:10|1110||1110.2||1110.2||1110||0
1631623220000|2021-09-14 12:40:20|1110|1109.8|1109.8|1109.4|1110.2|1109.8|1109.6|1109.4|0
1631623230000|2021-09-14 12:40:30|1109.6|1109.2|1109.8|1109.2|1109.8|1109.2|1109.4|1109|0
1631623240000|2021-09-14 12:40:40|1110|1109.4|1110|1109.4|1110|1109.6|1109.8|1109.2|0
1631623250000|2021-09-14 12:40:50|1109.8|1109.6|1110.2|1109.8|1110.4|1110|1109.8|1109.6|0
1631623260000|2021-09-14 12:41:00|1110|1109.6|1110.4|1110|1110.4|1110|1110|1109.6|0
1631623270000|2021-09-14 12:41:10|1110.2|1109.8|1110.4|1110|1110.4|1110.2|1110.2|1109.8|0
1631623280000|2021-09-14 12:41:20|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1631623300000|2021-09-14 12:41:40|1110.6|1110.2|1110.6|1110.2|1111|1110.4|1110.6|1110.2|0
1631623310000|2021-09-14 12:41:50|1110.8|1110.4|1110.4|1110.2|1111|1110.4|1110.4|1110.2|0
1631623320000|2021-09-14 12:42:00|1110.6|1110|1110.2|1110|1110.6|1110.2|1110.2|1110|0
1631623330000|2021-09-14 12:42:10|1110.4|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1631623340000|2021-09-14 12:42:20|1110.4|1109.6|1109.8|1109.2|1110.4|1109.6|1109.6|1109.2|0
1631623350000|2021-09-14 12:42:30|1109.6|1109.6|1110|1109.6|1110|1109.6|1109.6|1109.2|0
1631623360000|2021-09-14 12:42:40|1109.8||1109.8||1109.8||1109.8||0
1631623370000|2021-09-14 12:42:50|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1631623380000|2021-09-14 12:43:00|1110.4|1110|1110.2|1109.6|1110.4|1110|1110|1109.6|0
1631623390000|2021-09-14 12:43:10|1110|1109.8|1109.6|1109.2|1110.2|1110|1109.6|1109.2|0
1631623400000|2021-09-14 12:43:20|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|0
1631623410000|2021-09-14 12:43:30|1109.8|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|0
1631623420000|2021-09-14 12:43:40|1110|1109.4|1110|1109.4|1110.2|1109.8|1110|1109.4|0
1631623430000|2021-09-14 12:43:50||1109.6||1109.4||1109.6||1109.4|0
1631623440000|2021-09-14 12:44:00|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.6|1109.4|0
1631623450000|2021-09-14 12:44:10|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1631623460000|2021-09-14 12:44:20|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.4|0
1631623470000|2021-09-14 12:44:30|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.6|1109.4|0
1631623480000|2021-09-14 12:44:40|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1631623490000|2021-09-14 12:44:50|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|0
1631623500000|2021-09-14 12:45:00|1110|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.2|0
1631623510000|2021-09-14 12:45:10|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1631623520000|2021-09-14 12:45:20|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.4|0
1631623530000|2021-09-14 12:45:30||1109.6||1109.4||1109.6||1109.4|0
1631623550000|2021-09-14 12:45:50|1109.6|1109.6|1108.6|1108.4|1109.6|1109.6|1108.6|1108.4|0
1631623560000|2021-09-14 12:46:00|1108.4|1108.2|1109.2|1108.8|1109.2|1108.8|1108.4|1108|0
1631623570000|2021-09-14 12:46:10|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|0
1631623580000|2021-09-14 12:46:20|1109.2|1108.8|1109.2|1109|1109.2|1109|1109.2|1108.8|0
1631623590000|2021-09-14 12:46:30|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.4|1109|0
1631623600000|2021-09-14 12:46:40|1109.6|1109.2|1109.6|1109|1109.8|1109.4|1109.6|1109|0
1631623610000|2021-09-14 12:46:50|1109.4|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1109|0
1631623620000|2021-09-14 12:47:00|1109|1108.8|1109|1108.8|1109.2|1109|1109|1108.8|0
1631623630000|2021-09-14 12:47:10|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|0
1631623640000|2021-09-14 12:47:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.4|0
1631623650000|2021-09-14 12:47:30|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108|0
1631623660000|2021-09-14 12:47:40|1108.6|1108.2|1108.6|1108|1108.6|1108.4|1108.4|1108|0
1631623670000|2021-09-14 12:47:50|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1631623680000|2021-09-14 12:48:00|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108|0
1631623690000|2021-09-14 12:48:10|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1631623700000|2021-09-14 12:48:20|1108.6|1108.2|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|0
1631623710000|2021-09-14 12:48:30|1108.6|1108.2|1108.8|1108.6|1108.8|1108.6|1108.6|1108.2|0
1631623740000|2021-09-14 12:49:00|1109|1108.8|1109|1108.8|1109|1108.8|1109|1108.8|0
1631623750000|2021-09-14 12:49:10|1108.8|1108.6|1109|1108.8|1109|1108.8|1108.8|1108.6|0
1631623760000|2021-09-14 12:49:20||1108.6||1108.6||1108.8||1108.6|0
1631623770000|2021-09-14 12:49:30||1108.8||1108.8||1108.8||1108.6|0
1631623780000|2021-09-14 12:49:40|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1631623790000|2021-09-14 12:49:50|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|0
1631623800000|2021-09-14 12:50:00|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.6|0
1631623810000|2021-09-14 12:50:10|1109.8|1109|1109.8|1109.6|1109.8|1109.6|1109.2|1109|0
1631623820000|2021-09-14 12:50:20|1110|1109.8|1110|1109.8|1110|1109.8|1110|1109.6|0
1631623830000|2021-09-14 12:50:30|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|0
1631623840000|2021-09-14 12:50:40|1109.8||1109.8||1110||1109.8||0
1631623850000|2021-09-14 12:50:50|1110||1109.8||1110||1109.8||0
1631623860000|2021-09-14 12:51:00|1109.6|1109.4|1109.2|1108.8|1109.8|1109.4|1108.8|1108.6|0
1631623870000|2021-09-14 12:51:10|1109.4|1109|1109.4|1108.8|1109.4|1109.2|1109.4|1108.8|0
1631623880000|2021-09-14 12:51:20|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|0
1631623900000|2021-09-14 12:51:40|1109.2|1108.8|1109.4|1108.8|1109.4|1109.2|1108.8|1108.6|0
1631623910000|2021-09-14 12:51:50|1109.2|1109|1109.2|1109|1109.4|1109|1109|1108.8|0
1631623920000|2021-09-14 12:52:00|1109.4|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|0
1631623930000|2021-09-14 12:52:10|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|0
1631623980000|2021-09-14 12:53:00|1109.2|1109|1109.8|1109.4|1109.8|1109.4|1109.2|1108.8|0
1631624010000|2021-09-14 12:53:30|1110|1109.6|1109.8|1109.4|1110|1109.8|1109.8|1109.4|0
1631624030000|2021-09-14 12:53:50|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.2|1109|0
1631624040000|2021-09-14 12:54:00|1109.2|1109|1109.2|1108.8|1109.2|1109|1109.2|1108.8|0
1631624050000|2021-09-14 12:54:10|1109||1109.2||1109.2||1109||0
1631624060000|2021-09-14 12:54:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1631624070000|2021-09-14 12:54:30||1108.6||1108.6||1108.6||1108.6|0
1631624080000|2021-09-14 12:54:40|1108.6|1108.4|1108.2|1108|1108.8|1108.4|1108.2|1108|0
1631624100000|2021-09-14 12:55:00|1108|1107.8|1107.6|1107.4|1108|1107.8|1107.4|1107.2|0
1631624110000|2021-09-14 12:55:10|1107.8|1107.6|1107.6|1107.4|1107.8|1107.6|1107.6|1107.4|0
1631624120000|2021-09-14 12:55:20|1107.8||1107.8||1108||1107.8||0
1631624140000|2021-09-14 12:55:40||1107.6||1107.4||1107.6||1107.4|0
1631624160000|2021-09-14 12:56:00|1107.6|1107.6|1107.6|1107.4|1107.8|1107.6|1107.6|1107.4|0
1631624170000|2021-09-14 12:56:10||1107.2||1107.2||1107.2||1107.2|0
1631624180000|2021-09-14 12:56:20|1107.8|1107.4|1108|1107.6|1108|1107.8|1107.8|1107.2|0
1631624190000|2021-09-14 12:56:30|1107.8|1107.8|1107.8|1107.6|1107.8|1107.8|1107.8|1107.6|0
1631624210000|2021-09-14 12:56:50|1107.6|1107.4|1107.4|1107|1107.6|1107.4|1107|1106.8|0
1631624220000|2021-09-14 12:57:00|1107.6|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107.2|0
1631624240000|2021-09-14 12:57:20|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1631624250000|2021-09-14 12:57:30|1107.4|1107|1107.2|1106.8|1107.6|1107.2|1107|1106.6|0
1631624270000|2021-09-14 12:57:50|1107|1106.6|1106.8|1106.4|1107.2|1106.6|1106.8|1106.4|0
1631624280000|2021-09-14 12:58:00|1107|1106.6|1107.4|1107|1107.8|1107.2|1106.8|1106.6|0
1631624290000|2021-09-14 12:58:10|1107.2||1107.2||1107.2||1107.2||0
1631624300000|2021-09-14 12:58:20|1107.4|1107.2|1107.8|1107.2|1107.8|1107.2|1107.4|1107|0
1631624310000|2021-09-14 12:58:30|1107.6|1107.4|1107.8|1107.2|1108|1107.4|1107.6|1107.2|0
1631624320000|2021-09-14 12:58:40|1107.6||1107.6||1107.6||1107.4||0
1631624330000|2021-09-14 12:58:50|1107.8||1107.6||1107.8||1107.4||0
1631624340000|2021-09-14 12:59:00|1107.8||1107.6||1107.8||1107.6||0
1631624350000|2021-09-14 12:59:10|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|0
1631624370000|2021-09-14 12:59:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1631624390000|2021-09-14 12:59:50|1107.6||1107.6||1107.8||1107.6||0
1631624400000|2021-09-14 13:00:00|1107.8|1107.6|1108.2|1107.8|1108.4|1108|1107.8|1107.4|0
1631624410000|2021-09-14 13:00:10|1108|1107.6|1108|1107.8|1108.2|1107.8|1107.8|1107.6|0
1631624420000|2021-09-14 13:00:20|1107.8|1107.6|1107.6|1107.4|1107.8|1107.6|1107.6|1107.4|0
1631624430000|2021-09-14 13:00:30|1107.8||1107.8||1107.8||1107.6||0
1631624440000|2021-09-14 13:00:40|1107.6|1107.6|1107.8|1107.6|1108|1107.6|1107.6|1107.4|0
1631624450000|2021-09-14 13:00:50|1108|1107.8|1108|1107.6|1108|1107.8|1108|1107.6|0
1631624470000|2021-09-14 13:01:10||1107.4||1107.4||1107.6||1107.4|0
1631624480000|2021-09-14 13:01:20|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|0
1631624500000|2021-09-14 13:01:40|1107.8|1107.8|1107.8|1107.4|1107.8|1107.8|1107.6|1107.4|0
1631624510000|2021-09-14 13:01:50|1107.6||1107.6||1107.6||1107.6||0
1631624520000|2021-09-14 13:02:00|1107.8|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1631624530000|2021-09-14 13:02:10|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1631624540000|2021-09-14 13:02:20|1108|1108|1108|1107.8|1108|1108|1108|1107.8|0
1631624550000|2021-09-14 13:02:30|1108.2|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1631624560000|2021-09-14 13:02:40||1108||1108||1108||1108|0
1631624570000|2021-09-14 13:02:50|1108.4|1108.2|1108.8|1108.4|1108.8|1108.4|1108.2|1108|0
1631624600000|2021-09-14 13:03:20||1108.6||1108.4||1108.6||1108.4|0
1631624610000|2021-09-14 13:03:30||1108.6||1108.4||1108.6||1108.4|0
1631624620000|2021-09-14 13:03:40|1109|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.6|0
1631624630000|2021-09-14 13:03:50|1108.8|1108.4|1108.8|1108.6|1109|1108.6|1108.8|1108.4|0
1631624640000|2021-09-14 13:04:00|1109|1108.8|1108.8|1108.6|1109|1108.8|1108.8|1108.6|0
1631624650000|2021-09-14 13:04:10|1108.6|1108.4|1108.4|1108|1108.6|1108.4|1108.2|1107.8|0
1631624660000|2021-09-14 13:04:20|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108.2|1107.8|0
1631624670000|2021-09-14 13:04:30|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1631624680000|2021-09-14 13:04:40|1107.6|1107.2|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|0
1631624690000|2021-09-14 13:04:50|1107.6|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.4|0
1631624700000|2021-09-14 13:05:00|1107.6||1107.8||1107.8||1107.6||0
1631624710000|2021-09-14 13:05:10|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1631624720000|2021-09-14 13:05:20||1107.4||1107.6||1107.6||1107.4|0
1631624730000|2021-09-14 13:05:30|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1631624740000|2021-09-14 13:05:40|1108|1107.6|1108|1107.6|1108|1107.6|1107.6|1107.4|0
1631624750000|2021-09-14 13:05:50|1107.8|1107.4|1108.2|1107.6|1108.2|1107.8|1107.6|1107.4|0
1631624760000|2021-09-14 13:06:00|1108|1107.8|1107.8|1107.6|1108|1107.8|1107.8|1107.6|0
1631624770000|2021-09-14 13:06:10|1108|1107.8|1107|1106.6|1108.2|1107.8|1106.6|1106.4|0
1631624780000|2021-09-14 13:06:20|1106.8|1106.4|1106.4|1106|1107|1106.4|1106|1105.6|0
1631624790000|2021-09-14 13:06:30|1106.6|1106.2|1106.6|1106.2|1107|1106.6|1106.4|1106|0
1631624800000|2021-09-14 13:06:40|1106.8|1106.4|1107.6|1107.2|1107.6|1107.2|1106.8|1106.4|0
1631624810000|2021-09-14 13:06:50|1107.8|1107.4|1108|1107.8|1108|1107.8|1107.8|1107.4|0
1631624820000|2021-09-14 13:07:00||1107.6||1107.6||1107.6||1107.6|0
1631624830000|2021-09-14 13:07:10|1107.8|1107|1107.6|1107.4|1107.8|1107.6|1107.4|1107|0
1631624840000|2021-09-14 13:07:20|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|0
1631624850000|2021-09-14 13:07:30|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1631624860000|2021-09-14 13:07:40|1108.2|1107.8|1108.4|1108|1108.4|1108.2|1108.2|1107.6|0
1631624870000|2021-09-14 13:07:50|1108.2||1108.2||1108.4||1108.2||0
1631624880000|2021-09-14 13:08:00|1108.4|1108.2|1109.2|1108.8|1109.2|1108.8|1108.4|1108.2|0
1631624890000|2021-09-14 13:08:10|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|0
1631624900000|2021-09-14 13:08:20|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|0
1631624910000|2021-09-14 13:08:30|1108.6|1108.2|1108.8|1108.4|1109|1108.6|1108.6|1108.2|0
1631624920000|2021-09-14 13:08:40|1109|1108.6|1109|1108.8|1109|1108.8|1109|1108.4|0
1631624930000|2021-09-14 13:08:50|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.4|0
1631624940000|2021-09-14 13:09:00|1108.6||1108.6||1108.6||1108.6||0
1631624950000|2021-09-14 13:09:10|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1631624960000|2021-09-14 13:09:20|1108.8||1109||1109||1108.8||0
1631624980000|2021-09-14 13:09:40|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|0
1631624990000|2021-09-14 13:09:50|1109.2|1108.8|1109.2|1109|1109.2|1109|1109.2|1108.8|0
1631625000000|2021-09-14 13:10:00|1109.4|1109.2|1109.4|1109.2|1109.6|1109.2|1109.2|1108.8|0
1631625010000|2021-09-14 13:10:10|1109.6|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109|0
1631625030000|2021-09-14 13:10:30|1109.4|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|0
1631625050000|2021-09-14 13:10:50|1109.8|1109.4|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|0
1631625060000|2021-09-14 13:11:00|1109.6|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|0
1631625080000|2021-09-14 13:11:20||1109.4||1109.4||1109.4||1109.4|0
1631625090000|2021-09-14 13:11:30|1110|1109.6|1110.4|1110|1110.4|1110|1110|1109.6|0
1631625100000|2021-09-14 13:11:40|1110.2|1110.2|1110|1109.8|1110.4|1110.2|1110|1109.8|0
1631625110000|2021-09-14 13:11:50|1109.8|1109.6|1109.4|1109.2|1110|1109.6|1109.4|1109.2|0
1631625150000|2021-09-14 13:12:30|1109.2|1109|1109.6|1109|1109.6|1109.2|1109.2|1109|0
1631625160000|2021-09-14 13:12:40|1109.4|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109|0
1631625170000|2021-09-14 13:12:50|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|0
1631625180000|2021-09-14 13:13:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|0
1631625190000|2021-09-14 13:13:10|1109.4||1109.6||1109.6||1109.4||0
1631625200000|2021-09-14 13:13:20|1109.4|1109.4|1109.8|1109.4|1109.8|1109.4|1109.4|1109.4|0
1631625220000|2021-09-14 13:13:40|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109.2|0
1631625250000|2021-09-14 13:14:10|1109.6|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|0
1631625260000|2021-09-14 13:14:20|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|0
1631625270000|2021-09-14 13:14:30|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|0
1631625280000|2021-09-14 13:14:40|1109.4||1109.6||1109.6||1109.4||0
1631625290000|2021-09-14 13:14:50|1109.4||1109.4||1109.4||1109.4||0
1631625300000|2021-09-14 13:15:00|1109.6||1109.6||1109.6||1109.4||0
1631625310000|2021-09-14 13:15:10|1109.4||1109.4||1109.4||1109.4||0
1631625330000|2021-09-14 13:15:30|1109.6|1109.4|1110|1109.8|1110|1109.8|1109.6|1109.2|0
1631625360000|2021-09-14 13:16:00|1110.2|1110|1110.2|1110|1110.4|1110|1110|1109.8|0
1631625390000|2021-09-14 13:16:30|1110|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.8|0
1631625400000|2021-09-14 13:16:40|1110|1109.6|1109.4|1109|1110|1109.6|1109.4|1109|0
1631625410000|2021-09-14 13:16:50|1109.2|1109.2|1109.8|1109.4|1109.8|1109.4|1109.2|1109.2|0
1631625420000|2021-09-14 13:17:00|1109.4|1109.2|1109.4|1109.2|1109.6|1109.2|1109|1108.6|0
1631625430000|2021-09-14 13:17:10|1109.6||1109.4||1109.6||1109.4||0
1631625450000|2021-09-14 13:17:30|1109|1108.8|1109.4|1109|1109.4|1109|1109|1108.8|0
1631625460000|2021-09-14 13:17:40|1109.2||1109.2||1109.4||1109.2||0
1631625470000|2021-09-14 13:17:50|1109.4|1109.2|1109.4|1109.2|1109.6|1109.2|1109.2|1109.2|0
1631625480000|2021-09-14 13:18:00|1109.6|1109.4|1109.6|1109.4|1110|1109.6|1109.6|1109.2|0
1631625530000|2021-09-14 13:18:50|1109.8|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.6|0
1631625540000|2021-09-14 13:19:00|1109.8||1109.8||1109.8||1109.8||0
1631625550000|2021-09-14 13:19:10|1110|1109.8|1110|1109.8|1110.2|1109.8|1110|1109.8|0
1631625560000|2021-09-14 13:19:20|1109.8|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1631625570000|2021-09-14 13:19:30||1109.2||1109.4||1109.4||1109.2|0
1631625580000|2021-09-14 13:19:40||1109.6||1109.6||1109.6||1109.6|0
1631625590000|2021-09-14 13:19:50|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.8|1109.4|0
1631625600000|2021-09-14 13:20:00|1109.6|1109.6|1110|1109.8|1110|1109.8|1109.6|1109.6|0
1631625610000|2021-09-14 13:20:10|1110.2|1109.6|1110|1109.6|1110.2|1109.8|1109.8|1109.4|0
1631625620000|2021-09-14 13:20:20|1109.8|1109.4|1109.8|1109.4|1109.8|1109.8|1109.8|1109.4|0
1631625630000|2021-09-14 13:20:30|1110|1109.6|1110.2|1110|1110.2|1110|1110|1109.4|0
1631625640000|2021-09-14 13:20:40|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1631625650000|2021-09-14 13:20:50|1110.4||1110.4||1110.4||1110.4||0
1631625680000|2021-09-14 13:21:20|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.6|1110.2|0
1631625690000|2021-09-14 13:21:30|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|1110.4|1110|0
1631625700000|2021-09-14 13:21:40|1110.6||1110.4||1110.6||1110.4||0
1631625710000|2021-09-14 13:21:50|1110.6|1110|1110.4|1110.2|1110.6|1110.2|1110.4|1110|0
1631625720000|2021-09-14 13:22:00|1110.2|1110|1110.2|1110|1110.4|1110.2|1110.2|1109.8|0
1631625740000|2021-09-14 13:22:20|1110.4|1110.2|1110.8|1110.4|1110.8|1110.4|1110.2|1110|0
1631625750000|2021-09-14 13:22:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|0
1631625760000|2021-09-14 13:22:40|1110.4||1110.4||1110.4||1110.4||0
1631625770000|2021-09-14 13:22:50|1110.2|1110|1110.2|1109.8|1110.2|1110|1110|1109.6|0
1631625780000|2021-09-14 13:23:00|1110.4|1110|1110.4|1110.2|1110.4|1110.2|1110.4|1110|0
1631625790000|2021-09-14 13:23:10|1110.2|1110|1110.4|1110.2|1110.4|1110.2|1110.2|1110|0
1631625850000|2021-09-14 13:24:10|1110.6|1110.4|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|0
1631625870000|2021-09-14 13:24:30|1110.2|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|0
1631625880000|2021-09-14 13:24:40|1110.4|1110.4|1110.8|1110.4|1110.8|1110.4|1110.4|1110.4|0
1631625890000|2021-09-14 13:24:50||1110.2||1110.4||1110.4||1110.2|0
1631625900000|2021-09-14 13:25:00|1110.6||1110.6||1110.6||1110.6||0
1631625910000|2021-09-14 13:25:10|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1631625920000|2021-09-14 13:25:20|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.2|0
1631625940000|2021-09-14 13:25:40|1110.6||1110.8||1110.8||1110.6||0
1631625950000|2021-09-14 13:25:50|1111|1110.6|1110.8|1110.4|1111|1110.8|1110.8|1110.4|0
1631625960000|2021-09-14 13:26:00|1110.6|1110.6|1110.6|1110.4|1110.6|1110.6|1110.6|1110.4|0
1631625970000|2021-09-14 13:26:10|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|0
1631625980000|2021-09-14 13:26:20|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.4|0
1631625990000|2021-09-14 13:26:30|1110.8|1110.6|1110.8|1110.6|1111|1110.8|1110.8|1110.4|0
1631626000000|2021-09-14 13:26:40|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.8|0
1631626020000|2021-09-14 13:27:00|1110.8|1110.6|1110.8|1110.6|1111|1110.8|1110.8|1110.6|0
1631626050000|2021-09-14 13:27:30||1110.4||1110.4||1110.4||1110.4|0
1631626060000|2021-09-14 13:27:40|1111|1110.6|1110.6|1110.4|1111|1110.6|1110.4|1110.2|0
1631626070000|2021-09-14 13:27:50|1110.8||1110.6||1110.8||1110.6||0
1631626080000|2021-09-14 13:28:00|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1631626090000|2021-09-14 13:28:10|1110.2|1109.8|1110|1109.8|1110.4|1109.8|1109.8|1109.6|0
1631626100000|2021-09-14 13:28:20|1110.2|1109.6|1109.8|1109.6|1110.2|1109.8|1109.8|1109.6|0
1631626120000|2021-09-14 13:28:40|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|0
1631626130000|2021-09-14 13:28:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1631626140000|2021-09-14 13:29:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1631626180000|2021-09-14 13:29:40|1110||1110.2||1110.2||1110||0
1631626190000|2021-09-14 13:29:50|1110|1109.6|1110|1109.6|1110.2|1109.8|1109.8|1109.6|0
1631626200000|2021-09-14 13:30:00|1109.8|1109.4|1108.8|1108.4|1110|1109.6|1108.8|1108.4|0
1631626210000|2021-09-14 13:30:10|1109|1108.6|1109|1108.8|1109|1108.8|1108.4|1108|0
1631626220000|2021-09-14 13:30:20|1108.8|1108.6|1108.4|1108.2|1108.8|1108.6|1108.4|1108|0
1631626230000|2021-09-14 13:30:30|1108.6|1108|1108.6|1108.2|1108.8|1108.6|1108.4|1108|0
1631626240000|2021-09-14 13:30:40|1108.4|1108|1107.8|1107.4|1108.6|1108.2|1107.2|1106.8|0
1631626250000|2021-09-14 13:30:50|1108|1107.6|1108.8|1108.4|1108.8|1108.6|1108|1107.6|0
1631626260000|2021-09-14 13:31:00|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1107.6|0
1631626270000|2021-09-14 13:31:10|1108.6|1108.2|1108|1107.6|1108.6|1108.4|1107.8|1107.6|0
1631626280000|2021-09-14 13:31:20|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1631626290000|2021-09-14 13:31:30|1108.4|1108|1108.8|1108.6|1108.8|1108.6|1108.2|1108|0
1631626300000|2021-09-14 13:31:40|1108.6|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|0
1631626320000|2021-09-14 13:32:00|1109|1108.6|1108.4|1108|1109|1108.6|1108.2|1108|0
1631626330000|2021-09-14 13:32:10|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|0
1631626340000|2021-09-14 13:32:20|1108.4|1108.4|1108.6|1108.4|1108.8|1108.6|1108.4|1108.4|0
1631626350000|2021-09-14 13:32:30|1108.8|1108.6|1109.2|1108.8|1109.2|1109|1108.8|1108.4|0
1631626360000|2021-09-14 13:32:40|1109|1108.6|1108.8|1108.4|1109.2|1108.8|1108.8|1108.4|0
1631626370000|2021-09-14 13:32:50|1109|1108.6|1109.6|1109.2|1109.6|1109.2|1109|1108.6|0
1631626380000|2021-09-14 13:33:00|1109.4|1109|1108.8|1108.4|1109.4|1109|1108.6|1108.4|0
1631626390000|2021-09-14 13:33:10|1108.6|1108|1108|1107.8|1108.8|1108|1108|1107.8|0
1631626400000|2021-09-14 13:33:20|1107.8|1107.6|1107.6|1107.2|1108|1107.6|1107.4|1107.2|0
1631626410000|2021-09-14 13:33:30|1107.2|1107|1108.6|1108.4|1108.6|1108.4|1107.2|1107|0
1631626420000|2021-09-14 13:33:40|1108.8|1108.2|1109.2|1108.8|1109.2|1108.8|1108.6|1108.2|0
1631626430000|2021-09-14 13:33:50|1109.4|1109|1109.6|1109.2|1109.6|1109.4|1109.2|1108.8|0
1631626440000|2021-09-14 13:34:00|1109.4|1109|1109.6|1109.2|1109.8|1109.4|1109.4|1109|0
1631626450000|2021-09-14 13:34:10|1109.4|1109|1109.2|1109|1109.6|1109|1109|1108.8|0
1631626460000|2021-09-14 13:34:20|1109|1108.8|1109.2|1108.8|1109.2|1109|1109|1108.8|0
1631626470000|2021-09-14 13:34:30|1109.4|1109|1109.8|1109.4|1110|1109.6|1109.4|1109|0
1631626480000|2021-09-14 13:34:40|1110|1109.6|1110.4|1110|1110.4|1110.2|1110|1109.4|0
1631626490000|2021-09-14 13:34:50|1110.6|1110.2|1110.6|1110|1110.6|1110.2|1110.2|1110|0
1631626500000|2021-09-14 13:35:00|1110.8|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|0
1631626510000|2021-09-14 13:35:10|1110.4|1110|1110.4|1110|1110.6|1110|1110|1109.8|0
1631626520000|2021-09-14 13:35:20|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110|0
1631626530000|2021-09-14 13:35:30|1110.4|1110|1110.6|1110.2|1110.6|1110.4|1110.4|1110|0
1631626540000|2021-09-14 13:35:40|1110.8|1110.4|1110.6|1110.4|1110.8|1110.6|1110.6|1110.2|0
1631626550000|2021-09-14 13:35:50|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110|1109.8|0
1631626560000|2021-09-14 13:36:00|1110.2|1110.2|1110.2|1109.8|1110.6|1110.4|1110.2|1109.8|0
1631626570000|2021-09-14 13:36:10|1110|1109.6|1109.6|1109|1110|1109.6|1109.2|1109|0
1631626580000|2021-09-14 13:36:20|1109.4|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|0
1631626590000|2021-09-14 13:36:30|1109.2|1108.8|1109.6|1109|1109.6|1109|1109|1108.6|0
1631626600000|2021-09-14 13:36:40|1109.4|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109|0
1631626610000|2021-09-14 13:36:50|1110|1109.6|1110.4|1110|1110.4|1110|1110|1109.4|0
1631626620000|2021-09-14 13:37:00|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|0
1631626630000|2021-09-14 13:37:10|1110.8|1110.4|1110.8|1110.2|1111|1110.6|1110.4|1110.2|0
1631626640000|2021-09-14 13:37:20|1110.6|1110.4|1111|1110.8|1111|1110.8|1110.6|1110.2|0
1631626650000|2021-09-14 13:37:30|1110.8|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.4|0
1631626660000|2021-09-14 13:37:40||1110.6||1110.6||1110.8||1110.6|0
1631626670000|2021-09-14 13:37:50|1111.2|1110.8|1111.8|1111.4|1111.8|1111.4|1111.2|1110.6|0
1631626680000|2021-09-14 13:38:00|1111.6|1111.6|1113|1112.6|1113|1112.8|1111.6|1111.4|0
1631626690000|2021-09-14 13:38:10|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.2|0
1631626700000|2021-09-14 13:38:20|1112.8|1112.6|1112.8|1112.4|1113|1112.6|1112.6|1112.4|0
1631626710000|2021-09-14 13:38:30|1113|1112.6|1113.4|1113|1113.4|1113|1113|1112.6|0
1631626720000|2021-09-14 13:38:40|1113.2|1112.8|1113.2|1112.8|1113.4|1113|1113.2|1112.6|0
1631626730000|2021-09-14 13:38:50|1113.4|1113|1114|1113.6|1114|1113.6|1113.4|1113|0
1631626740000|2021-09-14 13:39:00|1113.8|1113.4|1114.2|1113.8|1114.2|1114|1113.6|1113.2|0
1631626750000|2021-09-14 13:39:10|1114|1114|1113.8|1113.4|1114|1114|1113.8|1113.4|0
1631626760000|2021-09-14 13:39:20|1113.6|1113.6|1113.8|1113.6|1114|1113.6|1113.6|1113.4|0
1631626770000|2021-09-14 13:39:30|1114|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1631626780000|2021-09-14 13:39:40|1113.8|1113.4|1114|1113.6|1114|1113.8|1113.8|1113.4|0
1631626790000|2021-09-14 13:39:50|1114.2|1113.8|1113.8|1113.4|1114.6|1114.4|1113.6|1113.4|0
1631626800000|2021-09-14 13:40:00|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1631626810000|2021-09-14 13:40:10|1113.6|1113.2|1114|1113.6|1114|1113.8|1113.6|1113|0
1631626820000|2021-09-14 13:40:20|1114.2|1113.8|1114.2|1113.8|1114.6|1114.4|1114.2|1113.6|0
1631626830000|2021-09-14 13:40:30|1114.4|1114|1115.4|1115|1115.4|1115|1114.4|1113.8|0
1631626840000|2021-09-14 13:40:40|1115.6|1114.8|1115.2|1114.8|1115.6|1115.2|1115|1114.4|0
1631626850000|2021-09-14 13:40:50|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.4|0
1631626860000|2021-09-14 13:41:00|1115|1114.6|1114.4|1114|1115|1114.6|1114.2|1113.8|0
1631626870000|2021-09-14 13:41:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.4|1114.2|0
1631626880000|2021-09-14 13:41:20|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|0
1631626890000|2021-09-14 13:41:30|1114.6|1114.4|1114.6|1114.4|1114.8|1114.6|1114.6|1114.2|0
1631626900000|2021-09-14 13:41:40|1114.4|1114.2|1113.8|1113.6|1114.6|1114.2|1113.8|1113.4|0
1631626910000|2021-09-14 13:41:50|1113.6|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113|0
1631626920000|2021-09-14 13:42:00|1113.8|1113.4|1113.8|1113.2|1113.8|1113.6|1113.6|1113.2|0
1631626930000|2021-09-14 13:42:10|1113.6|1113.4|1113.4|1113.2|1113.8|1113.6|1113.4|1113.2|0
1631626940000|2021-09-14 13:42:20|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.4|1113.2|0
1631626950000|2021-09-14 13:42:30|1113.4|1113|1112.8|1112.2|1113.6|1113|1112.6|1112|0
1631626960000|2021-09-14 13:42:40|1112.6|1112|1112.4|1111.8|1112.8|1112.2|1112|1111.6|0
1631626970000|2021-09-14 13:42:50|1112.2|1112|1112.4|1112|1112.6|1112.2|1112.2|1111.8|0
1631626980000|2021-09-14 13:43:00|1112.2||1112.4||1112.4||1112.2||0
1631626990000|2021-09-14 13:43:10|1112.2||1112.2||1112.4||1112.2||0
1631627000000|2021-09-14 13:43:20|1112|1111.8|1112|1111.8|1112.2|1111.8|1111.8|1111.4|0
1631627010000|2021-09-14 13:43:30|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.4|1111|0
1631627020000|2021-09-14 13:43:40|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1631627030000|2021-09-14 13:43:50|1111.6|1111.6|1112|1111.6|1112.2|1111.6|1111.6|1111.6|0
1631627040000|2021-09-14 13:44:00|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1631627050000|2021-09-14 13:44:10|1112|1111.6|1111.6|1111.4|1112|1111.6|1111.6|1111.4|0
1631627060000|2021-09-14 13:44:20|1111.8|1111.6|1111.6|1111.4|1112.2|1111.6|1111.6|1111.4|0
1631627070000|2021-09-14 13:44:30|1111.8|1111.2|1112|1111.6|1112|1111.6|1111.6|1111.2|0
1631627080000|2021-09-14 13:44:40|1112.2|1111.8|1112.2|1112|1112.2|1112|1112.2|1111.8|0
1631627090000|2021-09-14 13:44:50||1111.8||1112||1112||1111.8|0
1631627100000|2021-09-14 13:45:00|1112|1111.8|1111.2|1111|1112.2|1111.8|1111.2|1111|0
1631627110000|2021-09-14 13:45:10|1111.4|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|0
1631627120000|2021-09-14 13:45:20|1111.2|1110.8|1111.4|1111|1111.6|1111.2|1110.8|1110.4|0
1631627130000|2021-09-14 13:45:30|1111.6|1110.8|1111.2|1110.8|1111.6|1110.8|1111|1110.6|0
1631627140000|2021-09-14 13:45:40|1111.4|1111|1111.4|1110.8|1111.6|1111.2|1111.4|1110.6|0
1631627150000|2021-09-14 13:45:50|1111.6|1111|1111.8|1111.4|1112|1111.6|1111.6|1111|0
1631627160000|2021-09-14 13:46:00|1112|1111.6|1112|1111.4|1112.2|1111.8|1111.6|1111.2|0
1631627170000|2021-09-14 13:46:10|1112.2|1111.6|1112.2|1111.8|1112.2|1112|1112.2|1111.6|0
1631627180000|2021-09-14 13:46:20|1112|1111.6|1112.2|1111.8|1112.2|1112|1112|1111.6|0
1631627190000|2021-09-14 13:46:30||1112||1112||1112||1111.8|0
1631627200000|2021-09-14 13:46:40|1112.4|1112.2|1112.4|1112.2|1112.8|1112.4|1112.4|1112|0
1631627210000|2021-09-14 13:46:50|1112.6|1112|1112|1111.6|1112.6|1112.2|1111.8|1111.4|0
1631627220000|2021-09-14 13:47:00|1111.8||1112||1112||1111.8||0
1631627230000|2021-09-14 13:47:10|1112.2|1111.8|1112.6|1112.2|1112.8|1112.6|1112.2|1111.8|0
1631627240000|2021-09-14 13:47:20|1112.8|1112.4|1113|1112.6|1113|1112.8|1112.8|1112.4|0
1631627250000|2021-09-14 13:47:30|1113.2|1112.8|1113|1112.6|1113.6|1113.2|1113|1112.6|0
1631627260000|2021-09-14 13:47:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112|1111.6|0
1631627270000|2021-09-14 13:47:50|1112.6|1112.6|1112.4|1112|1112.6|1112.6|1112.2|1111.8|0
1631627280000|2021-09-14 13:48:00|1112.2|1112.2|1112.6|1112.4|1112.6|1112.4|1112.2|1112.2|0
1631627290000|2021-09-14 13:48:10|1112.4|1112.2|1112|1111.6|1112.6|1112.2|1111.8|1111.4|0
1631627300000|2021-09-14 13:48:20||1111.8||1111.6||1111.8||1111.4|0
1631627310000|2021-09-14 13:48:30|1111.8|1111.4|1111.6|1111|1111.8|1111.6|1111.4|1111|0
1631627320000|2021-09-14 13:48:40|1111.4|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|0
1631627330000|2021-09-14 13:48:50|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.6|1111.4|0
1631627340000|2021-09-14 13:49:00|1112|1111.4|1112|1111.8|1112|1111.8|1112|1111.4|0
1631627350000|2021-09-14 13:49:10|1111.8|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|0
1631627360000|2021-09-14 13:49:20|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|0
1631627370000|2021-09-14 13:49:30|1111.4|1111|1111|1110.6|1111.4|1111|1111|1110.6|0
1631627380000|2021-09-14 13:49:40|1110.6|1110.4|1110.8|1110.6|1111|1110.6|1110.6|1110.2|0
1631627390000|2021-09-14 13:49:50|1111|1110.8|1110.6|1110.2|1111.2|1110.8|1110.6|1110.2|0
1631627400000|2021-09-14 13:50:00|1110.4|1110.4|1112|1111.6|1112|1111.8|1110.4|1110.4|0
1631627410000|2021-09-14 13:50:10|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.2|0
1631627420000|2021-09-14 13:50:20|1112|1111.6|1111.8|1111.2|1112|1111.6|1111.6|1111|0
1631627430000|2021-09-14 13:50:30|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111|0
1631627440000|2021-09-14 13:50:40|1111.8|1111|1111.4|1111|1111.8|1111|1111.2|1110.8|0
1631627450000|2021-09-14 13:50:50|1111.6|1111.2|1112|1111.6|1112|1111.8|1111.6|1111|0
1631627460000|2021-09-14 13:51:00||1111.4||1111.6||1111.6||1111.4|0
1631627470000|2021-09-14 13:51:10|1111.8|1111.4|1111.6|1111.4|1112|1111.6|1111.6|1111.4|0
1631627480000|2021-09-14 13:51:20|1111.8|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.4|0
1631627490000|2021-09-14 13:51:30|1111.8|1111.4|1112|1111.4|1112|1111.6|1111.8|1111.4|0
1631627500000|2021-09-14 13:51:40|1111.8|1111.2|1111.4|1111|1111.8|1111.2|1111.4|1111|0
1631627510000|2021-09-14 13:51:50|1111.2|1110.8|1111|1110.6|1111.4|1110.8|1110.8|1110.4|0
1631627520000|2021-09-14 13:52:00|1110.8|1110.8|1110.8|1110.6|1111|1110.8|1110.8|1110.6|0
1631627530000|2021-09-14 13:52:10|1110.6|1110.4|1110.8|1110.4|1110.8|1110.6|1110.4|1110|0
1631627540000|2021-09-14 13:52:20|1111|1110.6|1111.2|1110.8|1111.2|1111|1111|1110.6|0
1631627550000|2021-09-14 13:52:30|1111|1110.6|1110|1109.6|1111|1110.6|1110|1109.6|0
1631627560000|2021-09-14 13:52:40|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1109.8|1109.6|0
1631627570000|2021-09-14 13:52:50||1109.8||1109.6||1109.8||1109.6|0
1631627580000|2021-09-14 13:53:00|1109.8|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|0
1631627590000|2021-09-14 13:53:10|1109.8|1109.8|1109|1108.6|1109.8|1109.8|1109|1108.6|0
1631627600000|2021-09-14 13:53:20|1109.2|1108.8|1109.6|1109.4|1109.6|1109.4|1109|1108.6|0
1631627610000|2021-09-14 13:53:30|1109.4|1109.2|1109.4|1109|1109.4|1109.4|1109.4|1108.8|0
1631627620000|2021-09-14 13:53:40|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|0
1631627630000|2021-09-14 13:53:50|1108.8|1108.6|1108.6|1108.2|1108.8|1108.6|1108.4|1108|0
1631627640000|2021-09-14 13:54:00|1108.8|1108.4|1108.4|1107.8|1108.8|1108.6|1108.2|1107.8|0
1631627650000|2021-09-14 13:54:10|1108.2|1108|1107.8|1107.2|1108.4|1108|1107.8|1107.2|0
1631627660000|2021-09-14 13:54:20|1107.6|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.2|0
1631627670000|2021-09-14 13:54:30|1107.8|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.4|0
1631627680000|2021-09-14 13:54:40|1108|1107.2|1107.2|1106.8|1108|1107.2|1106.8|1106.4|0
1631627690000|2021-09-14 13:54:50|1107.4|1107|1107.8|1107.6|1107.8|1107.6|1107.2|1106.8|0
1631627700000|2021-09-14 13:55:00|1108|1107.8|1108.6|1108.2|1108.6|1108.4|1108|1107.6|0
1631627710000|2021-09-14 13:55:10|1108.4|1108.4|1108.8|1108.6|1109|1108.8|1108.4|1108.2|0
1631627720000|2021-09-14 13:55:20|1109|1108.4|1108.4|1108|1109|1108.4|1108.4|1108|0
1631627730000|2021-09-14 13:55:30|1108.2|1107.8|1107.4|1106.8|1108.2|1107.8|1107.4|1106.8|0
1631627740000|2021-09-14 13:55:40|1107.6|1107|1107.4|1107|1107.8|1107.4|1107.2|1106.8|0
1631627750000|2021-09-14 13:55:50|1107.6|1107.2|1108|1107.6|1108.2|1107.8|1107.6|1107|0
1631627760000|2021-09-14 13:56:00|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.6|0
1631627770000|2021-09-14 13:56:10|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1631627780000|2021-09-14 13:56:20|1107.4|1107.4|1107.8|1107.4|1107.8|1107.4|1107.4|1107.2|0
1631627790000|2021-09-14 13:56:30|1107.6|1107.6|1107.6|1107.2|1107.6|1107.6|1107.6|1107.2|0
1631627800000|2021-09-14 13:56:40|1107.4|1107|1107.2|1106.8|1107.4|1107|1106.6|1106.2|0
1631627810000|2021-09-14 13:56:50|1107|1106.6|1106.8|1106.6|1107.2|1106.8|1106.6|1106.2|0
1631627820000|2021-09-14 13:57:00|1106.6|1106.4|1107.6|1107|1107.6|1107|1106.6|1106.2|0
1631627830000|2021-09-14 13:57:10|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1631627840000|2021-09-14 13:57:20|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.2|1107|0
1631627850000|2021-09-14 13:57:30|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.6|0
1631627860000|2021-09-14 13:57:40|1107.6|1107.2|1107.4|1107.2|1107.8|1107.4|1107.4|1107.2|0
1631627870000|2021-09-14 13:57:50|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|0
1631627880000|2021-09-14 13:58:00|1107.4|1107|1107.2|1106.6|1107.6|1107.2|1107.2|1106.6|0
1631627890000|2021-09-14 13:58:10|1107.4|1106.8|1106.8|1106.4|1107.4|1107|1106.8|1106.2|0
1631627900000|2021-09-14 13:58:20|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1631627910000|2021-09-14 13:58:30|1106.6|1106.2|1106|1105.6|1106.8|1106.2|1106|1105.6|0
1631627920000|2021-09-14 13:58:40|1105.8|1105.8|1105.8|1105.6|1106|1105.8|1105.8|1105.4|0
1631627940000|2021-09-14 13:59:00|1105.6|1105.4|1105.6|1105.4|1106|1105.8|1105.6|1105.4|0
1631627950000|2021-09-14 13:59:10|1105.8|1105.2|1105.2|1104.8|1105.8|1105.2|1105|1104.6|0
1631627960000|2021-09-14 13:59:20|1105.4|1105|1104.4|1104|1105.4|1105|1104.4|1103.8|0
1631627970000|2021-09-14 13:59:30|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.4|1104|0
1631627980000|2021-09-14 13:59:40|1104.4|1104|1104.2|1104|1104.6|1104.2|1104|1103.6|0
1631627990000|2021-09-14 13:59:50|1104.4|1104.2|1104.8|1104.4|1104.8|1104.4|1104.2|1104|0
1631628000000|2021-09-14 14:00:00|1105|1104.6|1103.8|1103.2|1105|1104.6|1103.8|1103.2|0
1631628010000|2021-09-14 14:00:10|1104|1103|1103.8|1103.4|1104|1103.6|1103.6|1103|0
1631628020000|2021-09-14 14:00:20|1103.6|1103.2|1104|1103.4|1104.2|1103.6|1103.4|1103|0
1631628030000|2021-09-14 14:00:30|1103.8|1103.6|1103|1102.6|1104|1103.6|1102.8|1102.4|0
1631628040000|2021-09-14 14:00:40|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.6|0
1631628050000|2021-09-14 14:00:50|1102.8|1102.6|1102|1101.4|1103|1102.6|1101.8|1101.4|0
1631628060000|2021-09-14 14:01:00|1101.8|1101.6|1101.4|1101.2|1102|1101.6|1101.4|1101.2|0
1631628070000|2021-09-14 14:01:10|1101.6|1101|1101.4|1101|1101.6|1101|1101.2|1101|0
1631628080000|2021-09-14 14:01:20|1101.2|1101.2|1100.8|1100.2|1101.8|1101.2|1100.6|1100|0
1631628090000|2021-09-14 14:01:30|1101|1100.4|1100.6|1100.4|1101.2|1100.8|1100.6|1100.4|0
1631628100000|2021-09-14 14:01:40|1100.8|1100.2|1100.6|1100.2|1100.8|1100.4|1100.4|1100.2|0
1631628110000|2021-09-14 14:01:50|1100.8|1100.4|1101|1100.6|1101.2|1100.8|1100.6|1100.4|0
1631628120000|2021-09-14 14:02:00|1101.2|1100.8|1101.4|1101.2|1101.8|1101.4|1100.8|1100.6|0
1631628130000|2021-09-14 14:02:10|1101.6|1101.4|1101.4|1101|1102|1101.6|1101.4|1101|0
1631628140000|2021-09-14 14:02:20|1101.6|1101.2|1101.8|1101.4|1102|1101.4|1101.6|1101.2|0
1631628150000|2021-09-14 14:02:30|1102|1101.2|1101.2|1100.8|1102|1101.2|1101.2|1100.8|0
1631628160000|2021-09-14 14:02:40|1101.4|1101|1101.2|1101|1101.6|1101|1101.2|1101|0
1631628170000|2021-09-14 14:02:50|1101.4|1100.8|1101.8|1101.2|1102|1101.4|1101.4|1100.8|0
1631628180000|2021-09-14 14:03:00|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.2|1100.8|0
1631628190000|2021-09-14 14:03:10|1102|1101.6|1101.8|1101.4|1102|1101.8|1101.6|1101|0
1631628200000|2021-09-14 14:03:20|1101.6|1101.2|1101.4|1100.8|1101.8|1101.2|1101|1100.8|0
1631628210000|2021-09-14 14:03:30|1101.2|1100.6|1101.2|1100.8|1101.4|1100.8|1100.8|1100.4|0
1631628220000|2021-09-14 14:03:40|1101.4|1101|1101|1100.6|1101.4|1101|1101|1100.4|0
1631628230000|2021-09-14 14:03:50|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.6|1100.4|0
1631628240000|2021-09-14 14:04:00|1101.2|1100.6|1100.2|1099.8|1101.2|1100.6|1099.8|1099.6|0
1631628250000|2021-09-14 14:04:10|1100.4|1100|1099.8|1099.4|1100.4|1100|1099.8|1099.4|0
1631628260000|2021-09-14 14:04:20|1100|1099.6|1100.4|1100|1100.6|1100.2|1100|1099.6|0
1631628270000|2021-09-14 14:04:30|1100.2|1099.8|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|0
1631628280000|2021-09-14 14:04:40|1100|1099.6|1100.4|1099.8|1100.4|1099.8|1100|1099.6|0
1631628290000|2021-09-14 14:04:50|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.6|1100|0
1631628300000|2021-09-14 14:05:00|1100.6|1100.4|1100.2|1099.8|1100.8|1100.4|1100.2|1099.8|0
1631628310000|2021-09-14 14:05:10|1100.4|1100|1100.4|1100|1100.4|1100.2|1100|1099.8|0
1631628320000|2021-09-14 14:05:20|1100.6|1100.2|1101.2|1100.8|1101.2|1100.8|1100.6|1100.2|0
1631628330000|2021-09-14 14:05:30|1101.4||1101.2||1101.6||1101||0
1631628340000|2021-09-14 14:05:40|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.6|0
1631628350000|2021-09-14 14:05:50|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1631628360000|2021-09-14 14:06:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1631628370000|2021-09-14 14:06:10|1102|1101.6|1102.6|1102.2|1102.8|1102.2|1101.6|1101.4|0
1631628380000|2021-09-14 14:06:20|1102.4|1102.4|1102.6|1102|1102.6|1102.4|1102|1101.6|0
1631628390000|2021-09-14 14:06:30|1102.4|1102.2|1102.2|1102|1102.6|1102.2|1102.2|1102|0
1631628400000|2021-09-14 14:06:40|1102.4||1102.4||1102.4||1102.2||0
1631628410000|2021-09-14 14:06:50|1102.2|1101.8|1102.6|1102.4|1102.6|1102.4|1102|1101.8|0
1631628420000|2021-09-14 14:07:00|1102.8|1102.6|1102.8|1102.4|1103.2|1102.6|1102.4|1102|0
1631628430000|2021-09-14 14:07:10|1103|1102.6|1103.2|1103|1103.4|1103.2|1102.8|1102.6|0
1631628440000|2021-09-14 14:07:20|1103|1102.8|1103.4|1103|1103.6|1103|1103|1102.6|0
1631628450000|2021-09-14 14:07:30|1103.6|1103.2|1103.2|1102.8|1103.8|1103.2|1103|1102.6|0
1631628460000|2021-09-14 14:07:40|1103|1103|1103|1102.6|1103|1103|1103|1102.6|0
1631628470000|2021-09-14 14:07:50|1103.2|1102.8|1103.6|1103.2|1103.8|1103.4|1103.2|1102.8|0
1631628480000|2021-09-14 14:08:00|1103.4|1103.4|1103.6|1103|1103.6|1103.4|1103.2|1103|0
1631628490000|2021-09-14 14:08:10||1103.2||1103.2||1103.2||1103.2|0
1631628500000|2021-09-14 14:08:20|1103.4|1103|1103.6|1103|1104|1103.4|1103.4|1103|0
1631628510000|2021-09-14 14:08:30|1103.4|1102.8|1103|1102.6|1103.6|1102.8|1102.8|1102.4|0
1631628520000|2021-09-14 14:08:40|1102.8|1102.8|1103|1102.6|1103.4|1103|1102.8|1102.6|0
1631628530000|2021-09-14 14:08:50|1103.2|1102.8|1103.4|1103.2|1103.4|1103.2|1103.2|1102.8|0
1631628540000|2021-09-14 14:09:00|1103.2|1103|1103.4|1103|1103.4|1103.2|1103.2|1102.8|0
1631628550000|2021-09-14 14:09:10|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.6|1102.4|0
1631628560000|2021-09-14 14:09:20|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102|1101.6|0
1631628570000|2021-09-14 14:09:30|1102.6|1102.2|1102.4|1102.2|1102.6|1102.4|1102.4|1102|0
1631628580000|2021-09-14 14:09:40|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1631628590000|2021-09-14 14:09:50|1102.6|1102.6|1103.8|1103.2|1103.8|1103.4|1102.6|1102.6|0
1631628600000|2021-09-14 14:10:00|1103.6|1103|1103.2|1102.8|1103.6|1103|1103|1102.6|0
1631628610000|2021-09-14 14:10:10||1103||1102.8||1103||1102.8|0
1631628620000|2021-09-14 14:10:20|1103|1103|1102.2|1101.8|1103|1103|1102.2|1101.8|0
1631628630000|2021-09-14 14:10:30|1102.4|1101.6|1102|1101.6|1102.4|1101.8|1101.6|1101.4|0
1631628640000|2021-09-14 14:10:40|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.2|0
1631628650000|2021-09-14 14:10:50|1102|1101.2|1101.8|1101.4|1102|1101.6|1101.6|1101.2|0
1631628660000|2021-09-14 14:11:00|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.4|0
1631628670000|2021-09-14 14:11:10|1101.8|1101.4|1102.4|1102|1102.4|1102|1101.6|1101.4|0
1631628680000|2021-09-14 14:11:20|1102.2||1102.4||1102.4||1102.2||0
1631628690000|2021-09-14 14:11:30|1102.2|1102.2|1102.2|1101.8|1102.4|1102.2|1102|1101.6|0
1631628700000|2021-09-14 14:11:40|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1631628710000|2021-09-14 14:11:50|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1631628720000|2021-09-14 14:12:00|1101.6||1101.8||1101.8||1101.6||0
1631628730000|2021-09-14 14:12:10|1101.6|1101.2|1101.4|1101|1101.8|1101.2|1101.2|1100.8|0
1631628750000|2021-09-14 14:12:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1631628760000|2021-09-14 14:12:40|1101.4||1101.6||1101.6||1101.4||0
1631628770000|2021-09-14 14:12:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1631628780000|2021-09-14 14:13:00|1102|1101.6|1102|1101.4|1102|1101.8|1101.8|1101.4|0
1631628790000|2021-09-14 14:13:10|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1631628800000|2021-09-14 14:13:20|1101.8|1101.4|1101.4|1101|1102|1101.4|1101.2|1101|0
1631628810000|2021-09-14 14:13:30|1101.2|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|0
1631628820000|2021-09-14 14:13:40|1102|1101.2|1101.8|1101.4|1102|1101.6|1101.6|1101.2|0
1631628830000|2021-09-14 14:13:50|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.4|0
1631628840000|2021-09-14 14:14:00|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|0
1631628850000|2021-09-14 14:14:10|1101.2||1101.4||1101.4||1101.2||0
1631628860000|2021-09-14 14:14:20|1101.2|1100.8|1101|1100.6|1101.4|1100.8|1101|1100.6|0
1631628870000|2021-09-14 14:14:30|1100.8|1100.8|1100.8|1100.6|1101|1100.8|1100.8|1100.4|0
1631628880000|2021-09-14 14:14:40|1101|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.6|0
1631628890000|2021-09-14 14:14:50||1100.8||1100.8||1100.8||1100.6|0
1631628900000|2021-09-14 14:15:00|1100.8|1100.6|1100.8|1100.2|1100.8|1100.8|1100.6|1100.2|0
1631628910000|2021-09-14 14:15:10|1101|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1631628920000|2021-09-14 14:15:20|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.4|1100|0
1631628930000|2021-09-14 14:15:30|1100.6|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100|0
1631628940000|2021-09-14 14:15:40|1100.6|1100.4|1100.4|1100|1100.6|1100.4|1100.2|1100|0
1631628950000|2021-09-14 14:15:50|1100.6|1100.2|1100.4|1100|1100.6|1100.4|1100.4|1100|0
1631628960000|2021-09-14 14:16:00|1100.2|1099.8|1100.4|1099.8|1100.4|1100|1100|1099.6|0
1631628970000|2021-09-14 14:16:10|1100.2|1100|1100.2|1100|1100.4|1100|1100.2|1100|0
1631628980000|2021-09-14 14:16:20||1099.8||1100||1100||1099.8|0
1631628990000|2021-09-14 14:16:30|1100.4|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|0
1631629000000|2021-09-14 14:16:40|1100.6|1100.2|1100.6|1100|1100.6|1100.2|1100.4|1100|0
1631629010000|2021-09-14 14:16:50|1100.4|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.6|0
1631629020000|2021-09-14 14:17:00|1100||1100.2||1100.2||1100||0
1631629030000|2021-09-14 14:17:10|1100||1100.2||1100.2||1100||0
1631629040000|2021-09-14 14:17:20|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.6|1099.2|0
1631629050000|2021-09-14 14:17:30|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1631629060000|2021-09-14 14:17:40|1099.8||1099.8||1100||1099.8||0
1631629070000|2021-09-14 14:17:50|1099.6|1099.4|1099.6|1099.4|1099.8|1099.4|1099.4|1099.2|0
1631629080000|2021-09-14 14:18:00|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|0
1631629090000|2021-09-14 14:18:10|1099.6|1099.4|1099.8|1099.6|1099.8|1099.6|1099.6|1099.4|0
1631629100000|2021-09-14 14:18:20|1100|1099.8|1100.2|1100|1100.2|1100|1100|1099.8|0
1631629110000|2021-09-14 14:18:30|1100.4|1100.2|1100.6|1100|1100.6|1100.4|1100.4|1100|0
1631629120000|2021-09-14 14:18:40|1100.4|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|0
1631629130000|2021-09-14 14:18:50|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|0
1631629140000|2021-09-14 14:19:00|1100.2|1099.6|1100|1099.8|1100.2|1099.8|1100|1099.6|0
1631629150000|2021-09-14 14:19:10|1099.8|1099.6|1100|1099.4|1100|1099.6|1099.8|1099.4|0
1631629160000|2021-09-14 14:19:20|1099.8|1099.6|1100|1099.4|1100|1099.6|1099.8|1099.4|0
1631629170000|2021-09-14 14:19:30|1100.2|1099.6|1100.4|1100|1100.4|1100|1100.2|1099.4|0
1631629180000|2021-09-14 14:19:40|1100.6|1100.2|1100.4|1100|1100.8|1100.2|1100.2|1099.8|0
1631629190000|2021-09-14 14:19:50|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|0
1631629200000|2021-09-14 14:20:00|1100.2|1099.8|1100.2|1099.8|1100.6|1100.2|1100.2|1099.6|0
1631629210000|2021-09-14 14:20:10|1100.4|1099.6|1100.8|1100.4|1100.8|1100.4|1100.2|1099.6|0
1631629220000|2021-09-14 14:20:20|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1631629230000|2021-09-14 14:20:30|1100.6|1100.2|1101|1100.4|1101|1100.4|1100.4|1100|0
1631629240000|2021-09-14 14:20:40|1100.8|1100.2|1100.2|1099.6|1100.8|1100.4|1100|1099.6|0
1631629250000|2021-09-14 14:20:50|1100|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|0
1631629260000|2021-09-14 14:21:00|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|0
1631629270000|2021-09-14 14:21:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|0
1631629280000|2021-09-14 14:21:20|1099.6|1099.2|1099.2|1098.8|1099.6|1099.2|1099|1098.6|0
1631629290000|2021-09-14 14:21:30|1099.4|1099|1099.2|1099|1099.6|1099.2|1099|1098.6|0
1631629300000|2021-09-14 14:21:40|1099|1098.8|1099|1098.8|1099.2|1098.8|1099|1098.6|0
1631629310000|2021-09-14 14:21:50|1098.8|1098.6|1099.4|1098.8|1099.4|1099|1098.8|1098.4|0
1631629320000|2021-09-14 14:22:00|1099.2|1098.6|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1631629330000|2021-09-14 14:22:10|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1098.6|1098.4|0
1631629340000|2021-09-14 14:22:20|1099|1098.8|1099|1098.8|1099|1098.8|1099|1098.6|0
1631629350000|2021-09-14 14:22:30|1099.2|1099|1099.4|1099|1099.4|1099.2|1099.2|1099|0
1631629360000|2021-09-14 14:22:40||1099.2||1099.2||1099.2||1099|0
1631629370000|2021-09-14 14:22:50|1099.2|1099|1099.2|1098.8|1099.4|1099|1099|1098.6|0
1631629380000|2021-09-14 14:23:00|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1631629390000|2021-09-14 14:23:10|1099|1098.6|1099.2|1098.8|1099.4|1098.8|1098.8|1098.4|0
1631629400000|2021-09-14 14:23:20|1099.4|1099|1099.4|1099.2|1099.4|1099.2|1099.2|1098.8|0
1631629410000|2021-09-14 14:23:30|1099.2|1099|1099.6|1099.2|1099.8|1099.4|1099.2|1098.8|0
1631629420000|2021-09-14 14:23:40||1099.4||1099.2||1099.4||1099.2|0
1631629430000|2021-09-14 14:23:50|1099.8|1099.4|1100.2|1099.8|1100.4|1100|1099.6|1099.4|0
1631629440000|2021-09-14 14:24:00|1100|1099.6|1100|1099.6|1100.2|1099.6|1099.8|1099.4|0
1631629450000|2021-09-14 14:24:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1631629460000|2021-09-14 14:24:20|1100|1099.6|1099.8|1099.4|1100|1099.8|1099.8|1099.4|0
1631629470000|2021-09-14 14:24:30|1099.6|1099.2|1099|1098.4|1099.8|1099.2|1098.8|1098.4|0
1631629480000|2021-09-14 14:24:40|1098.8|1098.6|1098.2|1097.8|1099|1098.8|1098|1097.6|0
1631629490000|2021-09-14 14:24:50|1098|1097.6|1098|1097.4|1098|1097.6|1097.8|1097.4|0
1631629500000|2021-09-14 14:25:00|1097.8|1097.6|1098.2|1097.8|1098.2|1097.8|1097.6|1097.2|0
1631629510000|2021-09-14 14:25:10|1098|1098|1098.6|1098.2|1098.6|1098.4|1098|1097.6|0
1631629520000|2021-09-14 14:25:20|1098.4|1098|1098.4|1098.2|1098.6|1098.2|1098.4|1097.8|0
1631629530000|2021-09-14 14:25:30|1098.6|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|0
1631629540000|2021-09-14 14:25:40|1098.6|1098.2|1098.4|1097.8|1098.6|1098.2|1098.2|1097.8|0
1631629550000|2021-09-14 14:25:50|1098.2|1098|1097.8|1097.2|1098.4|1098|1097.8|1097.2|0
1631629560000|2021-09-14 14:26:00|1097.6|1097.4|1098|1097.6|1098|1097.8|1097.6|1097.2|0
1631629570000|2021-09-14 14:26:10|1097.8|1097.4|1098.4|1098|1098.4|1098|1097.8|1097.4|0
1631629580000|2021-09-14 14:26:20|1098|1097.8|1098.6|1098|1098.6|1098.2|1098|1097.6|0
1631629590000|2021-09-14 14:26:30|1098.4|1098.2|1098.8|1098.2|1098.8|1098.4|1098.4|1098|0
1631629600000|2021-09-14 14:26:40|1098.6|1098|1099|1098.6|1099.2|1098.8|1098.6|1098|0
1631629610000|2021-09-14 14:26:50|1098.8|1098.4|1098.4|1098|1098.8|1098.6|1098.4|1098|0
1631629620000|2021-09-14 14:27:00|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098|0
1631629630000|2021-09-14 14:27:10||1098||1098.2||1098.2||1098|0
1631629640000|2021-09-14 14:27:20|1098.8|1098.4|1099.2|1098.8|1099.4|1099|1098.8|1098.4|0
1631629650000|2021-09-14 14:27:30|1099|1098.6|1098.2|1098|1099.2|1098.8|1098.2|1098|0
1631629660000|2021-09-14 14:27:40|1098|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.8|0
1631629670000|2021-09-14 14:27:50|1098|1097.6|1098.2|1097.6|1098.2|1097.8|1097.8|1097.2|0
1631629680000|2021-09-14 14:28:00|1098|1097.8|1098.4|1098|1098.4|1098.2|1098|1097.6|0
1631629690000|2021-09-14 14:28:10|1098.2||1098.2||1098.2||1098.2||0
1631629700000|2021-09-14 14:28:20|1098.4|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|0
1631629710000|2021-09-14 14:28:30|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.4|0
1631629720000|2021-09-14 14:28:40|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1098.8|1098.6|0
1631629730000|2021-09-14 14:28:50|1099|1098.6|1099.4|1098.8|1099.4|1099|1099|1098.6|0
1631629740000|2021-09-14 14:29:00|1099.2|1099|1099.6|1099.2|1100|1099.6|1099.2|1099|0
1631629750000|2021-09-14 14:29:10|1099.8|1099|1099.6|1099.2|1099.8|1099.4|1099.6|1099|0
1631629760000|2021-09-14 14:29:20|1099.4|1099|1099.4|1099.2|1099.4|1099.2|1099.4|1099|0
1631629770000|2021-09-14 14:29:30|1099.2|1099|1099.6|1099.2|1099.6|1099.4|1099.2|1099|0
1631629780000|2021-09-14 14:29:40|1099.8|1099.4|1100.2|1100|1100.2|1100|1099.8|1099.4|0
1631629790000|2021-09-14 14:29:50|1100|1099.8|1099.2|1099|1100.2|1099.8|1099|1098.6|0
1631629800000|2021-09-14 14:30:00|1099|1098.8|1098.4|1098.2|1099.2|1098.8|1098.4|1098.2|0
1631629810000|2021-09-14 14:30:10|1098.2|1098|1098.6|1098|1098.6|1098|1098.2|1097.8|0
1631629820000|2021-09-14 14:30:20|1098.4|1097.8|1098.6|1098.2|1098.8|1098.4|1098.2|1097.8|0
1631629830000|2021-09-14 14:30:30|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631629840000|2021-09-14 14:30:40|1098.4|1098.4|1098.8|1098.4|1098.8|1098.4|1098.4|1098.4|0
1631629850000|2021-09-14 14:30:50|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|0
1631629860000|2021-09-14 14:31:00|1098.6|1098.2|1098|1097.6|1098.6|1098.2|1098|1097.6|0
1631629870000|2021-09-14 14:31:10|1098.2|1097.8|1098.2|1098|1098.4|1098|1098|1097.8|0
1631629880000|2021-09-14 14:31:20|1098.4|1097.8|1098.8|1098.4|1098.8|1098.6|1098.4|1097.6|0
1631629890000|2021-09-14 14:31:30|1098.6|1098.2|1098|1097.6|1098.6|1098.2|1097.8|1097.4|0
1631629910000|2021-09-14 14:31:50|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1631629920000|2021-09-14 14:32:00|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.2|1097|0
1631629930000|2021-09-14 14:32:10|1097.6|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.4|0
1631629940000|2021-09-14 14:32:20|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.6|1097.4|0
1631629950000|2021-09-14 14:32:30|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.6|0
1631629960000|2021-09-14 14:32:40|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|0
1631629970000|2021-09-14 14:32:50|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|0
1631629980000|2021-09-14 14:33:00|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|0
1631629990000|2021-09-14 14:33:10|1098.2|1098|1098|1097.6|1098.4|1098|1098|1097.6|0
1631630000000|2021-09-14 14:33:20|1097.8|1097.8|1098|1097.8|1098.2|1097.8|1097.8|1097.6|0
1631630020000|2021-09-14 14:33:40|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|0
1631630030000|2021-09-14 14:33:50|1097.6|1097.2|1097.4|1097|1097.6|1097.4|1097.4|1097|0
1631630040000|2021-09-14 14:34:00|1097.2|1097.2|1097.8|1097.2|1097.8|1097.4|1097.2|1097.2|0
1631630050000|2021-09-14 14:34:10|1097.6|1097.4|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|0
1631630060000|2021-09-14 14:34:20|1097.6|1097.6|1097.6|1097.4|1097.6|1097.6|1097.6|1097.4|0
1631630070000|2021-09-14 14:34:30|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631630080000|2021-09-14 14:34:40|1097.2|1096.8|1097.4|1097|1097.4|1097|1097|1096.6|0
1631630090000|2021-09-14 14:34:50|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|0
1631630100000|2021-09-14 14:35:00|1096.8|1096.4|1096.2|1095.8|1097|1096.4|1096|1095.6|0
1631630110000|2021-09-14 14:35:10|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1631630120000|2021-09-14 14:35:20|1096|1095.6|1095.4|1095.2|1096.2|1095.6|1095.4|1095.2|0
1631630130000|2021-09-14 14:35:30|1095.6|1095|1095.2|1095|1095.6|1095.2|1095.2|1095|0
1631630140000|2021-09-14 14:35:40|1095.4|1095.2|1095.4|1095|1095.8|1095.4|1095.2|1095|0
1631630150000|2021-09-14 14:35:50|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1631630160000|2021-09-14 14:36:00|1095.8|1095.4|1095.8|1095.4|1096.2|1095.8|1094.8|1094.6|0
1631630170000|2021-09-14 14:36:10|1095.6|1095.2|1096.8|1096.2|1096.8|1096.2|1095.6|1095.2|0
1631630180000|2021-09-14 14:36:20|1097|1096.4|1096.2|1095.8|1097|1096.4|1096.2|1095.8|0
1631630190000|2021-09-14 14:36:30|1096|1095.6|1096.2|1095.6|1096.2|1096|1095.8|1095.4|0
1631630200000|2021-09-14 14:36:40|1096||1096||1096||1095.8||0
1631630210000|2021-09-14 14:36:50|1095.8|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|0
1631630220000|2021-09-14 14:37:00|1095.8|1095.4|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1631630230000|2021-09-14 14:37:10|1095.6||1095.6||1095.8||1095.6||0
1631630240000|2021-09-14 14:37:20|1095.8|1095.6|1096|1095.6|1096.2|1095.8|1095.8|1095.4|0
1631630250000|2021-09-14 14:37:30|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.4|1095.2|0
1631630260000|2021-09-14 14:37:40|1096|1095.6|1096|1095.6|1096.2|1095.6|1095.8|1095.4|0
1631630270000|2021-09-14 14:37:50|1095.8|1095.4|1096|1095.4|1096|1095.6|1095.6|1095.4|0
1631630280000|2021-09-14 14:38:00|1095.8|1095.2|1095.4|1095|1095.8|1095.2|1095.2|1095|0
1631630290000|2021-09-14 14:38:10|1095.2|1094.8|1095.2|1094.8|1095.4|1094.8|1094.6|1094.2|0
1631630300000|2021-09-14 14:38:20|1095.4|1095|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|0
1631630310000|2021-09-14 14:38:30|1095|1094.6|1094.6|1094.2|1095.2|1094.8|1094.4|1094.2|0
1631630320000|2021-09-14 14:38:40|1094.4|1094|1094.4|1093.8|1094.4|1094.2|1094|1093.6|0
1631630330000|2021-09-14 14:38:50|1094.2|1094|1093.8|1093.6|1094.2|1094.2|1093.8|1093.4|0
1631630340000|2021-09-14 14:39:00|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|0
1631630350000|2021-09-14 14:39:10|1094|1094|1094|1093.6|1094.2|1094|1093.4|1093.2|0
1631630360000|2021-09-14 14:39:20|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|0
1631630370000|2021-09-14 14:39:30|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.4|0
1631630380000|2021-09-14 14:39:40|1094|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.6|0
1631630390000|2021-09-14 14:39:50|1094.2|1093.8|1094.4|1094.2|1094.6|1094.2|1094.2|1093.8|0
1631630400000|2021-09-14 14:40:00|1094.2|1094|1093.8|1093.6|1094.2|1094.2|1093.8|1093.6|0
1631630410000|2021-09-14 14:40:10|1094|1093.4|1094.2|1094|1094.2|1094|1093.8|1093.2|0
1631630420000|2021-09-14 14:40:20|1094|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.4|0
1631630430000|2021-09-14 14:40:30|1093.8|1093.8|1094.4|1094|1094.6|1094.2|1093.8|1093.6|0
1631630440000|2021-09-14 14:40:40|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|0
1631630450000|2021-09-14 14:40:50|1094.4|1094|1094|1093.8|1094.4|1094|1094|1093.8|0
1631630460000|2021-09-14 14:41:00|1093.8|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|0
1631630470000|2021-09-14 14:41:10||1094||1093.8||1094||1093.8|0
1631630480000|2021-09-14 14:41:20|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1631630490000|2021-09-14 14:41:30|1094|1093.8|1094.2|1094|1094.4|1094|1094|1093.8|0
1631630510000|2021-09-14 14:41:50|1094|1093.8|1094.4|1094|1094.4|1094.2|1094|1093.8|0
1631630520000|2021-09-14 14:42:00|1094.2|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|0
1631630530000|2021-09-14 14:42:10|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|0
1631630540000|2021-09-14 14:42:20|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.4|1093|0
1631630550000|2021-09-14 14:42:30|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1093|0
1631630560000|2021-09-14 14:42:40|1093.4|1093|1093.6|1093|1093.6|1093.2|1093.4|1093|0
1631630570000|2021-09-14 14:42:50|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1631630580000|2021-09-14 14:43:00|1093.6|1093.2|1093.8|1093.2|1093.8|1093.2|1093.4|1093|0
1631630590000|2021-09-14 14:43:10|1093.6||1093.6||1093.6||1093.6||0
1631630600000|2021-09-14 14:43:20|1093.8|1093.4|1094|1093.8|1094.2|1093.8|1093.6|1093.2|0
1631630610000|2021-09-14 14:43:30|1093.8|1093.6|1093.4|1093.2|1093.8|1093.6|1093.4|1093.2|0
1631630620000|2021-09-14 14:43:40|1093.2|1093|1093.2|1092.8|1093.4|1093|1092.8|1092.4|0
1631630630000|2021-09-14 14:43:50|1093.4||1093.4||1093.4||1093.4||0
1631630640000|2021-09-14 14:44:00|1093.2|1092.6|1093|1092.8|1093.2|1092.8|1092.8|1092.6|0
1631630650000|2021-09-14 14:44:10|1093.2|1093|1093.4|1093|1093.4|1093|1093|1092.8|0
1631630660000|2021-09-14 14:44:20|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1092.8|1092.4|0
1631630670000|2021-09-14 14:44:30|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1631630680000|2021-09-14 14:44:40|1093.6|1093.2|1093.6|1093.4|1094|1093.6|1093.6|1093.2|0
1631630690000|2021-09-14 14:44:50|1093.8|1093.6|1094|1093.6|1094.2|1093.8|1093.8|1093.4|0
1631630700000|2021-09-14 14:45:00|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1631630710000|2021-09-14 14:45:10|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.4|1093|0
1631630720000|2021-09-14 14:45:20|1093.4|1093.2|1093.6|1093|1093.6|1093.2|1093.2|1092.8|0
1631630730000|2021-09-14 14:45:30|1093.4|1093.2|1093.2|1092.8|1093.6|1093.2|1093|1092.8|0
1631630740000|2021-09-14 14:45:40|1093.4|1093|1094|1093.6|1094|1093.6|1093.4|1093|0
1631630750000|2021-09-14 14:45:50|1094.2|1094|1094|1093.4|1094.2|1094|1093.8|1093.4|0
1631630760000|2021-09-14 14:46:00|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|0
1631630770000|2021-09-14 14:46:10|1093.6||1093.6||1093.6||1093.6||0
1631630800000|2021-09-14 14:46:40|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|0
1631630820000|2021-09-14 14:47:00|1093.6|1093.2|1093.4|1093|1093.6|1093.4|1093.2|1092.8|0
1631630830000|2021-09-14 14:47:10|1093.2||1093.2||1093.2||1093.2||0
1631630840000|2021-09-14 14:47:20|1093|1092.8|1093.2|1093|1093.2|1093|1093|1092.8|0
1631630860000|2021-09-14 14:47:40|1093|1092.8|1092.6|1092.2|1093.2|1092.8|1092.6|1092|0
1631630870000|2021-09-14 14:47:50|1092.4|1092.4|1092.4|1092.2|1092.4|1092.4|1092.4|1092.2|0
1631630880000|2021-09-14 14:48:00|1092.6|1092|1093|1092.6|1093|1092.8|1092.6|1092|0
1631630890000|2021-09-14 14:48:10|1093.2|1092.8|1093.2|1093|1093.4|1093|1093.2|1092.6|0
1631630900000|2021-09-14 14:48:20|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.8|0
1631630910000|2021-09-14 14:48:30|1093.2|1093|1093.8|1093.4|1093.8|1093.4|1093.2|1093|0
1631630920000|2021-09-14 14:48:40||1093.6||1093.4||1093.6||1093.4|0
1631630930000|2021-09-14 14:48:50|1093.6|1093.2|1094|1093.6|1094|1093.6|1093.6|1093.2|0
1631630940000|2021-09-14 14:49:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1631630950000|2021-09-14 14:49:10|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|0
1631630960000|2021-09-14 14:49:20|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1631630970000|2021-09-14 14:49:30|1094||1094.2||1094.2||1094||0
1631630980000|2021-09-14 14:49:40|1094.4|1094|1094.6|1094.2|1094.8|1094.4|1094.4|1094|0
1631630990000|2021-09-14 14:49:50|1094.8|1094|1095.2|1094.8|1095.2|1094.8|1094.8|1094|0
1631631000000|2021-09-14 14:50:00|1095.4|1095|1094.4|1094|1095.4|1095|1094.2|1094|0
1631631010000|2021-09-14 14:50:10|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.8|0
1631631020000|2021-09-14 14:50:20|1094.2|1094|1094.4|1094.2|1094.6|1094.2|1094.2|1093.8|0
1631631030000|2021-09-14 14:50:30|1094.2|1094|1094|1093.8|1094.2|1094|1094|1093.8|0
1631631040000|2021-09-14 14:50:40|1094.2|1093.6|1093.8|1093.6|1094.2|1093.6|1093.8|1093.4|0
1631631050000|2021-09-14 14:50:50|1094|1093.8|1093.8|1093.6|1094.2|1093.8|1093.8|1093.6|0
1631631060000|2021-09-14 14:51:00|1094|1093.8|1094.2|1094|1094.4|1094|1093.8|1093.8|0
1631631070000|2021-09-14 14:51:10|1094|1093.8|1094.4|1094.2|1094.4|1094.2|1094|1093.6|0
1631631080000|2021-09-14 14:51:20|1094.6|1094|1094.8|1094.4|1094.8|1094.6|1094.6|1094|0
1631631090000|2021-09-14 14:51:30|1094.6|1094.6|1094.6|1094.2|1094.6|1094.6|1094.6|1094.2|0
1631631100000|2021-09-14 14:51:40|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1631631110000|2021-09-14 14:51:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1093.8|0
1631631120000|2021-09-14 14:52:00|1094.6|1093.8|1094.8|1094.4|1094.8|1094.4|1094.6|1093.8|0
1631631130000|2021-09-14 14:52:10|1094.6|1094.6|1095.8|1095.2|1095.8|1095.2|1094.6|1094.6|0
1631631140000|2021-09-14 14:52:20|1096|1095.4|1096|1095.6|1096|1095.8|1095.8|1095.4|0
1631631150000|2021-09-14 14:52:30|1095.8|1095.4|1095.6|1095.2|1096|1095.4|1095.6|1095.2|0
1631631160000|2021-09-14 14:52:40|1095.8|1095.4|1095.6|1095|1095.8|1095.4|1095.4|1095|0
1631631170000|2021-09-14 14:52:50|1095.4|1094.8|1095.2|1095|1095.6|1095|1095.2|1094.8|0
1631631180000|2021-09-14 14:53:00|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095|0
1631631190000|2021-09-14 14:53:10|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|0
1631631200000|2021-09-14 14:53:20|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1094.8|0
1631631210000|2021-09-14 14:53:30|1095.8|1095.2|1096.4|1095.8|1096.4|1096|1095.6|1095.2|0
1631631220000|2021-09-14 14:53:40|1096.2|1096|1095.8|1095.2|1096.6|1096.2|1095.6|1095.2|0
1631631230000|2021-09-14 14:53:50|1095.6|1095|1095.4|1095|1095.6|1095.2|1095.2|1094.8|0
1631631240000|2021-09-14 14:54:00|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|0
1631631250000|2021-09-14 14:54:10|1095.4|1095|1095.8|1095.4|1096|1095.4|1095.2|1094.8|0
1631631260000|2021-09-14 14:54:20|1096|1095.6|1096|1095.4|1096|1095.6|1095.8|1095.4|0
1631631270000|2021-09-14 14:54:30|1096.2|1095.6|1096|1095.6|1096.2|1095.8|1095.8|1095.4|0
1631631280000|2021-09-14 14:54:40|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1631631290000|2021-09-14 14:54:50|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096|1095.8|0
1631631300000|2021-09-14 14:55:00|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1096|1095.8|0
1631631310000|2021-09-14 14:55:10|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1631631320000|2021-09-14 14:55:20|1095.6||1095.6||1095.8||1095.6||0
1631631330000|2021-09-14 14:55:30|1095.8|1095.6|1096.2|1095.8|1096.2|1095.8|1095.8|1095.4|0
1631631340000|2021-09-14 14:55:40|1096|1095.6|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|0
1631631350000|2021-09-14 14:55:50|1095.6|1095.6|1096|1095.6|1096|1095.6|1095.6|1095.4|0
1631631360000|2021-09-14 14:56:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|0
1631631370000|2021-09-14 14:56:10|1095.6|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095.2|0
1631631380000|2021-09-14 14:56:20||1095||1095.2||1095.2||1095|0
1631631390000|2021-09-14 14:56:30|1095.6|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095.2|0
1631631400000|2021-09-14 14:56:40|1095.8|1095.4|1096|1095.4|1096.2|1095.8|1095.8|1095.4|0
1631631410000|2021-09-14 14:56:50|1096.2|1095.6|1096|1095.4|1096.2|1095.8|1095.8|1095.4|0
1631631420000|2021-09-14 14:57:00|1096.2|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.4|0
1631631430000|2021-09-14 14:57:10|1096.4|1096|1097|1096.6|1097|1096.8|1096.4|1095.8|0
1631631440000|2021-09-14 14:57:20|1097.2|1096.8|1096.8|1096.2|1097.2|1096.8|1096.6|1096.2|0
1631631450000|2021-09-14 14:57:30|1096.6|1096.4|1097|1096.4|1097|1096.6|1096.6|1096.4|0
1631631460000|2021-09-14 14:57:40|1096.8|1096.2|1096.6|1096.4|1096.8|1096.4|1096.6|1096.2|0
1631631470000|2021-09-14 14:57:50|1096.4|1096|1096.2|1096|1096.4|1096|1096.2|1096|0
1631631490000|2021-09-14 14:58:10|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1631631500000|2021-09-14 14:58:20|1096|1095.6|1096.2|1096|1096.4|1096.2|1096|1095.6|0
1631631510000|2021-09-14 14:58:30|1096.4|1096.2|1097|1096.6|1097|1096.8|1096.4|1096.2|0
1631631520000|2021-09-14 14:58:40|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|0
1631631530000|2021-09-14 14:58:50|1097.4|1096.8|1097.2|1096.8|1097.4|1097.2|1096.8|1096.6|0
1631631540000|2021-09-14 14:59:00|1097|1096.6|1097.6|1097.2|1097.6|1097.2|1096.8|1096.6|0
1631631550000|2021-09-14 14:59:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631631560000|2021-09-14 14:59:20|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.4|1096.8|0
1631631570000|2021-09-14 14:59:30|1097.2|1096.8|1097.2|1097|1097.2|1097|1097.2|1096.8|0
1631631580000|2021-09-14 14:59:40|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|0
1631631590000|2021-09-14 14:59:50||1096.8||1096.6||1096.8||1096.6|0
1631631600000|2021-09-14 15:00:00|1096.8|1096.8|1097|1096.8|1097.2|1097|1096.8|1096.6|0
1631631610000|2021-09-14 15:00:10|1096.8|1096.6|1096.6|1096.4|1097|1096.6|1096.6|1096.4|0
1631631620000|2021-09-14 15:00:20|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|0
1631631630000|2021-09-14 15:00:30|1096.8|1096.4|1096.4|1095.8|1096.8|1096.6|1096.2|1095.8|0
1631631640000|2021-09-14 15:00:40|1096.2|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|0
1631631650000|2021-09-14 15:00:50|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096|0
1631631660000|2021-09-14 15:01:00|1096.4|1096|1096.8|1096.4|1097|1096.6|1096.4|1096|0
1631631670000|2021-09-14 15:01:10|1097|1096.6|1097|1096.8|1097.2|1096.8|1096.8|1096.4|0
1631631680000|2021-09-14 15:01:20|1096.8|1096.6|1096.4|1096|1096.8|1096.6|1096.4|1096|0
1631631690000|2021-09-14 15:01:30|1096.2||1096.4||1096.4||1096.2||0
1631631700000|2021-09-14 15:01:40|1096.2|1096.2|1096.6|1096|1096.6|1096.2|1096.2|1096|0
1631631710000|2021-09-14 15:01:50|1096.4||1096.4||1096.4||1096.2||0
1631631720000|2021-09-14 15:02:00|1096.2|1096.2|1096.2|1096|1096.6|1096.2|1096.2|1096|0
1631631730000|2021-09-14 15:02:10|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.2|1096|0
1631631740000|2021-09-14 15:02:20|1096.4|1096|1096.8|1096.2|1096.8|1096.4|1096.2|1096|0
1631631750000|2021-09-14 15:02:30|1096.6|1096|1096.4|1096|1096.6|1096.2|1096.2|1096|0
1631631760000|2021-09-14 15:02:40|1096.2|1095.8|1096.2|1096|1096.2|1096|1096|1095.8|0
1631631770000|2021-09-14 15:02:50|1096|1095.8|1095.8|1095.4|1096.2|1096|1095.8|1095.4|0
1631631780000|2021-09-14 15:03:00|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1631631830000|2021-09-14 15:03:50|1096|1095.6|1096.2|1095.6|1096.2|1095.8|1096|1095.6|0
1631631840000|2021-09-14 15:04:00|1096|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1631631850000|2021-09-14 15:04:10|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.4|0
1631631860000|2021-09-14 15:04:20|1095.6|1095.2|1095|1094.6|1095.6|1095.2|1095|1094.6|0
1631631880000|2021-09-14 15:04:40|1094.8|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094.2|0
1631631890000|2021-09-14 15:04:50||1094.4||1094.4||1094.4||1094.4|0
1631631900000|2021-09-14 15:05:00|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|0
1631631910000|2021-09-14 15:05:10|1094.4|1094|1094.8|1094.4|1094.8|1094.6|1094.2|1094|0
1631631920000|2021-09-14 15:05:20|1094.6|1094.6|1094.6|1094.4|1095|1094.6|1094.6|1094.4|0
1631631930000|2021-09-14 15:05:30|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|0
1631631960000|2021-09-14 15:06:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|0
1631631970000|2021-09-14 15:06:10|1094.4|1094|1094.2|1094|1094.4|1094|1094|1093.8|0
1631631980000|2021-09-14 15:06:20|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|0
1631631990000|2021-09-14 15:06:30|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1631632000000|2021-09-14 15:06:40|1094.2||1094.4||1094.4||1094.2||0
1631632010000|2021-09-14 15:06:50|1094.2||1094.4||1094.4||1094.2||0
1631632020000|2021-09-14 15:07:00|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1631632030000|2021-09-14 15:07:10|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1631632040000|2021-09-14 15:07:20|1094.8||1094.6||1094.8||1094.6||0
1631632050000|2021-09-14 15:07:30|1094.4||1094.6||1094.6||1094.4||0
1631632060000|2021-09-14 15:07:40|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1631632070000|2021-09-14 15:07:50|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1631632080000|2021-09-14 15:08:00|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.4|0
1631632090000|2021-09-14 15:08:10|1094.6|1094.2|1094.8|1094.6|1095.2|1095|1094.6|1094.2|0
1631632100000|2021-09-14 15:08:20|1095|1094.4|1094.8|1094.4|1095.2|1094.4|1094.6|1094.4|0
1631632110000|2021-09-14 15:08:30|1095|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|0
1631632120000|2021-09-14 15:08:40|1095.2|1094.8|1095.4|1095|1095.6|1095|1095.2|1094.8|0
1631632130000|2021-09-14 15:08:50|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095|1094.6|0
1631632140000|2021-09-14 15:09:00|1095.2|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.6|0
1631632150000|2021-09-14 15:09:10|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095|1094.6|0
1631632160000|2021-09-14 15:09:20|1095|1094.6|1095.2|1094.8|1095.2|1095|1095|1094.6|0
1631632180000|2021-09-14 15:09:40|1095.4|1095|1095.4|1095.2|1095.6|1095.2|1095.4|1095|0
1631632190000|2021-09-14 15:09:50|1095.6|1095.4|1095.8|1095.2|1096|1095.6|1095.6|1095.2|0
1631632200000|2021-09-14 15:10:00|1095.6||1095.6||1095.6||1095.4||0
1631632220000|2021-09-14 15:10:20|1095.4|1095|1095.6|1095.2|1095.6|1095.4|1095.4|1095|0
1631632230000|2021-09-14 15:10:30||1095.4||1095.4||1095.4||1095.4|0
1631632240000|2021-09-14 15:10:40|1095.8|1095.6|1096.2|1095.8|1096.2|1095.8|1095.8|1095.6|0
1631632250000|2021-09-14 15:10:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1095.8|0
1631632270000|2021-09-14 15:11:10||1096.2||1096||1096.2||1096|0
1631632280000|2021-09-14 15:11:20|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096|0
1631632290000|2021-09-14 15:11:30|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.4|1096|0
1631632300000|2021-09-14 15:11:40|1096.8|1096.4|1097.2|1096.8|1097.2|1096.8|1096.8|1096.4|0
1631632310000|2021-09-14 15:11:50|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631632330000|2021-09-14 15:12:10|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097.2|1097|0
1631632340000|2021-09-14 15:12:20|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|0
1631632350000|2021-09-14 15:12:30||1097.2||1097.4||1097.4||1097.2|0
1631632360000|2021-09-14 15:12:40||1097.2||1097.4||1097.4||1097.2|0
1631632370000|2021-09-14 15:12:50|1097.4|1097.2|1097.4|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631632380000|2021-09-14 15:13:00|1097.6|1097.4|1098|1097.6|1098|1097.8|1097.6|1097.2|0
1631632390000|2021-09-14 15:13:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631632410000|2021-09-14 15:13:30|1097.4||1097.4||1097.4||1097.4||0
1631632420000|2021-09-14 15:13:40|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|0
1631632430000|2021-09-14 15:13:50||1097.2||1097.2||1097.4||1097.2|0
1631632440000|2021-09-14 15:14:00|1097.8|1097.4|1098.2|1097.8|1098.2|1097.8|1097.8|1097.4|0
1631632450000|2021-09-14 15:14:10|1098.4|1098|1098.4|1098.2|1098.4|1098.2|1098.2|1097.8|0
1631632460000|2021-09-14 15:14:20|1098.6|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.2|0
1631632480000|2021-09-14 15:14:40|1098.8||1099||1099||1098.8||0
1631632490000|2021-09-14 15:14:50|1098.8|1098.4|1098.8|1098.6|1099|1098.6|1098.8|1098.4|0
1631632500000|2021-09-14 15:15:00|1098.6|1098.4|1098.4|1098|1098.8|1098.6|1098.2|1097.8|0
1631632510000|2021-09-14 15:15:10|1098.2|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.6|0
1631632520000|2021-09-14 15:15:20|1098.2|1098|1098.2|1097.8|1098.2|1098|1098|1097.8|0
1631632530000|2021-09-14 15:15:30||1098||1098||1098||1097.8|0
1631632540000|2021-09-14 15:15:40|1098.4|1098.2|1098.6|1098.4|1098.6|1098.4|1098.4|1098.2|0
1631632550000|2021-09-14 15:15:50|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1098.2|1097.8|0
1631632570000|2021-09-14 15:16:10|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.2|0
1631632580000|2021-09-14 15:16:20|1098.8|1098.6|1099|1098.6|1099|1098.8|1098.6|1098.4|0
1631632590000|2021-09-14 15:16:30||1098.8||1098.6||1098.8||1098.6|0
1631632600000|2021-09-14 15:16:40|1098.8|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.4|0
1631632610000|2021-09-14 15:16:50|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|0
1631632620000|2021-09-14 15:17:00||1098.6||1098.6||1098.6||1098.6|0
1631632630000|2021-09-14 15:17:10||1098.4||1098.4||1098.4||1098.4|0
1631632640000|2021-09-14 15:17:20|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631632660000|2021-09-14 15:17:40|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1631632670000|2021-09-14 15:17:50|1098.4||1098.4||1098.4||1098.4||0
1631632680000|2021-09-14 15:18:00||1098||1098.2||1098.2||1098|0
1631632720000|2021-09-14 15:18:40|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|0
1631632730000|2021-09-14 15:18:50|1098.4||1098.4||1098.4||1098.4||0
1631632780000|2021-09-14 15:19:40|1098.6||1098.6||1098.6||1098.6||0
1631632790000|2021-09-14 15:19:50|1098.4|1098.4|1098.4|1098.2|1098.4|1098.4|1098.4|1098.2|0
1631632800000|2021-09-14 15:20:00|1098.6|1098.4|1098.4|1098.2|1098.6|1098.4|1098.4|1098.2|0
1631632810000|2021-09-14 15:20:10|1098.2|1098|1098.4|1098.2|1098.4|1098.2|1098.2|1098|0
1631632820000|2021-09-14 15:20:20|1098.6||1098.6||1098.6||1098.6||0
1631632830000|2021-09-14 15:20:30|1098.4|1098|1098|1097.6|1098.6|1098|1097.8|1097.4|0
1631632840000|2021-09-14 15:20:40|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|0
1631632850000|2021-09-14 15:20:50|1097.6||1097.6||1097.6||1097.6||0
1631632860000|2021-09-14 15:21:00|1097.8|1097.2|1097|1096.4|1097.8|1097.2|1096.8|1096.4|0
1631632870000|2021-09-14 15:21:10|1096.8|1096.6|1096.6|1096.2|1097|1096.8|1096.4|1096.2|0
1631632880000|2021-09-14 15:21:20|1096.8|1096|1096.8|1096.4|1096.8|1096.6|1096.6|1096|0
1631632890000|2021-09-14 15:21:30|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|0
1631632900000|2021-09-14 15:21:40|1096.6|1096.6|1096.8|1096.6|1097|1096.6|1096.6|1096.4|0
1631632910000|2021-09-14 15:21:50|1096.6|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.4|0
1631632930000|2021-09-14 15:22:10|1096.4|1096.2|1096.8|1096.6|1096.8|1096.6|1096.4|1096.2|0
1631632960000|2021-09-14 15:22:40|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|0
1631632970000|2021-09-14 15:22:50|1096.8||1096.8||1096.8||1096.8||0
1631632980000|2021-09-14 15:23:00|1096.6||1096.8||1096.8||1096.6||0
1631632990000|2021-09-14 15:23:10|1096.6|1096.6|1096.8|1096.6|1096.8|1096.6|1096.6|1096.4|0
1631633000000|2021-09-14 15:23:20|1097|1096.8|1097|1096.8|1097|1096.8|1097|1096.6|0
1631633010000|2021-09-14 15:23:30|1097.2|1097|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|0
1631633020000|2021-09-14 15:23:40|1097|1096.6|1096.6|1096.2|1097|1096.6|1096.4|1096.2|0
1631633030000|2021-09-14 15:23:50||1096.4||1096.4||1096.4||1096.4|0
1631633040000|2021-09-14 15:24:00|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|0
1631633050000|2021-09-14 15:24:10|1096.8|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.2|0
1631633070000|2021-09-14 15:24:30|1096.4|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|0
1631633080000|2021-09-14 15:24:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|0
1631633100000|2021-09-14 15:25:00|1096.4||1096.6||1096.6||1096.4||600
1631633110000|2021-09-14 15:25:10|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.4|1096|1827
1631633120000|2021-09-14 15:25:20|1096.2||1096.2||1096.2||1096.2||5222
1631633130000|2021-09-14 15:25:30|||||||||9030
1631633140000|2021-09-14 15:25:40|1096.4|1096.2|1096.4|1096.2|1096.6|1096.2|1096.2|1096|7554
1631633170000|2021-09-14 15:26:10|||||||||35
1631633190000|2021-09-14 15:26:30||1096||1096||1096.2||1096|254
1631633200000|2021-09-14 15:26:40|1096.6|1096.2|1096|1095.8|1096.6|1096.2|1095.8|1095.4|47184
1631633210000|2021-09-14 15:26:50|1096.2|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|1669
1631633220000|2021-09-14 15:27:00|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|2906
1631633230000|2021-09-14 15:27:10|1096||1096.2||1096.2||1096||689
1631633240000|2021-09-14 15:27:20|1096.4|1096.2|1096.2|1095.8|1096.4|1096.2|1096|1095.8|9489
1631633250000|2021-09-14 15:27:30|1096|1095.6|1096.2|1096|1096.6|1096.2|1095.8|1095.6|5782
1631633260000|2021-09-14 15:27:40|1096.4||1096.2||1096.4||1096.2||0
1631633270000|2021-09-14 15:27:50|1096|1095.8|1095.8|1095.6|1096.2|1095.8|1095.8|1095.6|4177
1631633280000|2021-09-14 15:28:00|1096|1095.4|1096.2|1096|1096.2|1096|1096|1095.4|12310
1631633320000|2021-09-14 15:28:40|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|953
1631633330000|2021-09-14 15:28:50|1096.4|1096.4|1096.6|1096.4|1096.6|1096.4|1096.4|1096.4|500
1631633340000|2021-09-14 15:29:00|1096.8|1096.6|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|1978
1631633350000|2021-09-14 15:29:10|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|1081
1631633360000|2021-09-14 15:29:20|1096.4||1096.4||1096.4||1096.4||0
1631633370000|2021-09-14 15:29:30|1096.6|1096.4|1096.4|1096.2|1096.6|1096.4|1096.4|1096|1271
1631633380000|2021-09-14 15:29:40|1096.6|1096|1096|1095.8|1096.6|1096.2|1096|1095.8|2831
1631633390000|2021-09-14 15:29:50|1096.2|1095.6|1096.6|1096.4|1096.8|1096.4|1096.2|1095.4|7466
1631689210000|2021-09-15 07:00:10|1094|1092.8|1094|1093.4|1094|1093.4|1093.4|1092.6|0
1631689220000|2021-09-15 07:00:20|1094.4|1093.6|1095|1094|1096.2|1095.2|1094.4|1093.6|0
1631689230000|2021-09-15 07:00:30|1094.8|1094.2|1095.2|1094.4|1095.8|1094.6|1094.8|1094|0
1631689240000|2021-09-15 07:00:40|1095||1095.2||1095.6||1094.8||0
1631689250000|2021-09-15 07:00:50|1095|1094.2|1093.6|1092.8|1095|1094.2|1093.4|1092.6|0
1631689260000|2021-09-15 07:01:00|1093.4|1092.6|1095.6|1094.8|1096.4|1095.6|1093.4|1092.6|0
1631689270000|2021-09-15 07:01:10|1095.4|1094.6|1093.8|1093.2|1095.8|1095|1093.4|1092.8|0
1631689280000|2021-09-15 07:01:20|1093.6|1093.4|1094|1093.2|1094.8|1094|1093.6|1092.8|0
1631689290000|2021-09-15 07:01:30|1093.8|1093|1094.6|1094|1094.6|1094.2|1093.8|1093|0
1631689300000|2021-09-15 07:01:40|1094.4|1094.2|1093|1092.2|1094.4|1094.2|1093|1092|0
1631689310000|2021-09-15 07:01:50|1092.8|1092.6|1093|1092.4|1093|1092.6|1092.8|1092.2|0
1631689320000|2021-09-15 07:02:00|1092.8|1092.2|1093.8|1093|1094.2|1093.4|1092.6|1092|0
1631689330000|2021-09-15 07:02:10|1093.6|1092.8|1094|1093.4|1094.2|1093.8|1093.6|1092.8|0
1631689340000|2021-09-15 07:02:20|1094.2|1093.2|1094.2|1093.4|1094.2|1093.4|1094|1093.2|0
1631689350000|2021-09-15 07:02:30|1094|1093.2|1095|1094.2|1095|1094.2|1094|1093|0
1631689360000|2021-09-15 07:02:40|1095.2|1094.4|1095.2|1094.6|1095.6|1094.6|1095.2|1094.4|0
1631689370000|2021-09-15 07:02:50|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|0
1631689380000|2021-09-15 07:03:00|1095.2|1094.6|1094.4|1093.6|1095.2|1094.8|1094.2|1093.6|0
1631689390000|2021-09-15 07:03:10|1094.2|1093.8|1094.4|1093.6|1094.4|1093.8|1094|1093.6|0
1631689400000|2021-09-15 07:03:20|1094.2|1093.8|1094|1093.2|1094.4|1093.8|1093.4|1093|0
1631689410000|2021-09-15 07:03:30|1093.8|1093|1093|1092.6|1093.8|1093|1092.8|1092|0
1631689420000|2021-09-15 07:03:40|1092.8|1092.8|1093.6|1092.8|1093.8|1093|1092.8|1092.8|0
1631689430000|2021-09-15 07:03:50|1093.4|1092.6|1093|1092.6|1093.6|1092.8|1093|1092.6|0
1631689440000|2021-09-15 07:04:00|1092.8|1092.2|1093.6|1093|1093.6|1093|1092.6|1092|0
1631689450000|2021-09-15 07:04:10|1093.4|1092.8|1092.8|1092|1093.6|1093.2|1092.4|1092|0
1631689460000|2021-09-15 07:04:20|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.6|1092|0
1631689470000|2021-09-15 07:04:30|1092.4|1091.6|1092|1091.4|1092.4|1091.6|1091.6|1091|0
1631689480000|2021-09-15 07:04:40|1091.8|1091.2|1091.6|1090.8|1091.8|1091.2|1091.6|1090.8|0
1631689490000|2021-09-15 07:04:50|1091.4|1090.6|1091.2|1090.4|1091.4|1090.6|1090.8|1090|0
1631689500000|2021-09-15 07:05:00|1091|1090.8|1091.2|1090.8|1091.8|1091|1091|1090.2|0
1631689510000|2021-09-15 07:05:10|1091.6|1091|1091.4|1091|1091.6|1091|1091.4|1090.8|0
1631689520000|2021-09-15 07:05:20|1091.8|1090.8|1093|1092.2|1093.2|1092.2|1091.8|1090.8|0
1631689530000|2021-09-15 07:05:30|1092.8|1092|1092.8|1092.2|1092.8|1092.4|1092.6|1092|0
1631689540000|2021-09-15 07:05:40|1092.6|1092|1093|1092.2|1093|1092.4|1092.2|1091.8|0
1631689550000|2021-09-15 07:05:50|1093.2|1092.4|1094|1093.4|1094.4|1093.6|1093.2|1092.4|0
1631689560000|2021-09-15 07:06:00|1094.2|1093.8|1093.2|1092.6|1094.2|1093.8|1093.2|1092.6|0
1631689570000|2021-09-15 07:06:10|1093|1092.4|1093.6|1093|1093.6|1093|1093|1092.4|0
1631689580000|2021-09-15 07:06:20|1093.4|1092.8|1094|1093.4|1094|1093.4|1093.4|1092.8|0
1631689590000|2021-09-15 07:06:30|1094.2|1093.2|1093.4|1092.6|1094.2|1093.2|1093.4|1092.6|0
1631689600000|2021-09-15 07:06:40|1093.2|1092.4|1093.4|1092.4|1093.4|1092.4|1093|1092.2|0
1631689610000|2021-09-15 07:06:50|1093.6|1092.6|1093.6|1092.8|1093.6|1093|1093.4|1092.6|0
1631689620000|2021-09-15 07:07:00|1093.8|1093|1094|1093.2|1094.2|1093.6|1093.8|1093|0
1631689630000|2021-09-15 07:07:10|1094.2|1093.4|1094|1093.4|1094.8|1094|1093.8|1093.4|0
1631689640000|2021-09-15 07:07:20|1093.8|1093.2|1094.2|1093.6|1094.4|1093.8|1093.8|1093.2|0
1631689650000|2021-09-15 07:07:30|1094.4|1093.8|1094.2|1093.6|1094.4|1093.8|1094|1093.6|0
1631689660000|2021-09-15 07:07:40|1094|1093.8|1093.2|1092.6|1094.2|1093.8|1093.2|1092.6|0
1631689670000|2021-09-15 07:07:50|1093.4|1092.8|1093.6|1092.8|1093.8|1093|1093.4|1092.6|0
1631689680000|2021-09-15 07:08:00|1093.8|1093|1094|1093.4|1094.4|1093.6|1093.6|1093|0
1631689690000|2021-09-15 07:08:10|1093.8||1093.8||1094||1093.6||0
1631689700000|2021-09-15 07:08:20|1093.6|1093.2|1093.2|1092.4|1093.6|1093.2|1092.8|1092.2|0
1631689710000|2021-09-15 07:08:30|1093.4|1092.6|1093.6|1093.2|1093.6|1093.2|1093.4|1092.6|0
1631689720000|2021-09-15 07:08:40|1093.4|1093|1093.4|1092.8|1093.6|1093|1093|1092.6|0
1631689730000|2021-09-15 07:08:50|1093.2|1092.6|1093.4|1092.8|1093.6|1092.8|1093.2|1092.6|0
1631689740000|2021-09-15 07:09:00|1093.2|1092.6|1094.2|1093.4|1094.4|1093.6|1093.2|1092.6|0
1631689750000|2021-09-15 07:09:10|1094.4|1093.6|1094.2|1093.8|1094.4|1093.8|1094.2|1093.6|0
1631689760000|2021-09-15 07:09:20|1094.4|1094|1094.4|1094|1094.6|1094|1094.4|1094|0
1631689770000|2021-09-15 07:09:30|1094.2|1094.2|1095|1094.2|1095.2|1094.2|1094.2|1094.2|0
1631689780000|2021-09-15 07:09:40|1094.6|1094.4|1094.8|1094.2|1095|1094.6|1094.4|1093.6|0
1631689790000|2021-09-15 07:09:50|1095|1094|1094.6|1094.2|1095|1094.4|1094.6|1094|0
1631689800000|2021-09-15 07:10:00|1094.8|1094.4|1096|1095.2|1096.2|1095.2|1094.8|1094.2|0
1631689810000|2021-09-15 07:10:10|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|0
1631689820000|2021-09-15 07:10:20|1096|1095.6|1096.4|1096.2|1097.2|1096.6|1096|1095.6|0
1631689830000|2021-09-15 07:10:30|1096.2|1096|1096.6|1095.8|1096.8|1096|1096.2|1095.6|0
1631689840000|2021-09-15 07:10:40|1096.4|1095.6|1096.4|1095.8|1096.6|1095.8|1096|1095.2|0
1631689850000|2021-09-15 07:10:50|1096.2||1096.4||1096.4||1096.2||0
1631689860000|2021-09-15 07:11:00|1096.6|1096|1096.8|1096|1097|1096.2|1096.6|1096|0
1631689870000|2021-09-15 07:11:10|1096.4|1096.2|1096.4|1096|1096.8|1096.2|1096|1095.4|0
1631689880000|2021-09-15 07:11:20|1096.2|1095.8|1096.4|1095.8|1096.6|1096|1096.2|1095.6|0
1631689890000|2021-09-15 07:11:30|1096.6|1096|1097|1096.4|1097.2|1096.4|1096.6|1096|0
1631689900000|2021-09-15 07:11:40|1096.8|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|0
1631689910000|2021-09-15 07:11:50|1096.6|1096|1096.8|1096.2|1096.8|1096.2|1096|1095.4|0
1631689920000|2021-09-15 07:12:00|1097|1096.4|1096.4|1096|1097|1096.4|1096.2|1095.6|0
1631689930000|2021-09-15 07:12:10||1095.8||1096||1096.2||1095.8|0
1631689940000|2021-09-15 07:12:20||1096.2||1096||1096.2||1096|0
1631689950000|2021-09-15 07:12:30|1096.6|1096.2|1097.2|1096.6|1097.4|1096.8|1096.6|1096.2|0
1631689960000|2021-09-15 07:12:40|1097.4|1096.8|1097.8|1097.2|1098|1097.2|1097.4|1096.8|0
1631689970000|2021-09-15 07:12:50|1097.6|1097|1097.2|1096.6|1097.6|1097|1097|1096.4|0
1631689980000|2021-09-15 07:13:00|1097|1096.4|1096.6|1096.4|1097|1096.4|1096.6|1096|0
1631689990000|2021-09-15 07:13:10|1096.8|1096.2|1096|1095.6|1096.8|1096.4|1096|1095.4|0
1631690000000|2021-09-15 07:13:20|1096.2|1095.4|1097|1096.4|1097|1096.4|1096.2|1095.4|0
1631690010000|2021-09-15 07:13:30|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.8|1096.2|0
1631690020000|2021-09-15 07:13:40|1096.8|1096.6|1096.8|1096.4|1097.2|1096.6|1096.8|1096.4|0
1631690030000|2021-09-15 07:13:50|1097|1096.2|1096|1095.6|1097|1096.2|1096|1095.4|0
1631690050000|2021-09-15 07:14:10|1095.8|1095.2|1095.6|1095|1096.2|1095.2|1095.6|1095|0
1631690060000|2021-09-15 07:14:20|1095.4|1094.8|1095|1094.6|1095.4|1094.8|1094.6|1094.4|0
1631690070000|2021-09-15 07:14:30|1095.2|1094.8|1095.4|1094.8|1095.6|1095|1095.2|1094.6|0
1631690080000|2021-09-15 07:14:40|1095.6|1095|1095.2|1095|1095.6|1095.2|1095.2|1095|0
1631690090000|2021-09-15 07:14:50|1095.4|1094.8|1095.4|1095|1095.6|1095.2|1095.4|1094.8|0
1631690100000|2021-09-15 07:15:00|1095.6|1094.8|1095.4|1095|1095.6|1095|1095.4|1094.8|0
1631690110000|2021-09-15 07:15:10|1095.6|1095.2|1096|1095.4|1096|1095.6|1095.6|1095.2|0
1631690120000|2021-09-15 07:15:20|1095.8|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|0
1631690130000|2021-09-15 07:15:30|1096.2|1095.8|1096|1095.4|1096.4|1096|1095.6|1095.4|0
1631690140000|2021-09-15 07:15:40|1095.8|1095.6|1096.4|1095.6|1096.4|1095.8|1095.8|1095.6|0
1631690150000|2021-09-15 07:15:50|1096.6|1095.8|1096.2|1095.8|1096.6|1096.2|1096.2|1095.8|0
1631690160000|2021-09-15 07:16:00|1096.4|1096|1096.4|1096|1096.8|1096.4|1096|1095.8|0
1631690170000|2021-09-15 07:16:10|1096.6|1095.8|1097.4|1097|1097.4|1097|1096.6|1095.8|0
1631690180000|2021-09-15 07:16:20|1097.6|1097.2|1098.6|1098|1098.6|1098.2|1097.6|1097.2|0
1631690190000|2021-09-15 07:16:30|1098.8|1098.2|1098.6|1098|1098.8|1098.4|1098.4|1098|0
1631690200000|2021-09-15 07:16:40|1098.8|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098|0
1631690210000|2021-09-15 07:16:50|1098.6|1098.6|1099.2|1098.6|1099.2|1098.6|1098.6|1098.4|0
1631690220000|2021-09-15 07:17:00|1098.4|1098.2|1098.8|1098.4|1099.2|1098.6|1098.4|1098.2|0
1631690230000|2021-09-15 07:17:10|1099|1098.6|1099|1098.8|1099.2|1098.8|1099|1098.6|0
1631690240000|2021-09-15 07:17:20|1098.8|1098.6|1099.2|1098.8|1099.4|1099|1098.8|1098.6|0
1631690250000|2021-09-15 07:17:30|1099|1098.6|1098.8|1098.4|1099|1098.8|1098.6|1098.2|0
1631690260000|2021-09-15 07:17:40|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1631690270000|2021-09-15 07:17:50|1099||1099||1099||1099||0
1631690280000|2021-09-15 07:18:00|1098.8|1098.6|1099.8|1099.4|1100|1099.6|1098.4|1097.8|0
1631690290000|2021-09-15 07:18:10|1099.6|1099.2|1099.6|1099.2|1100|1099.4|1099.4|1099|0
1631690300000|2021-09-15 07:18:20|1099.4|1099.4|1099.4|1099|1099.6|1099.4|1099.4|1098.8|0
1631690310000|2021-09-15 07:18:30|1099.6|1099.2|1100.4|1099.8|1100.4|1100|1099.6|1099.2|0
1631690320000|2021-09-15 07:18:40|1100|1100|1100.4|1100|1100.4|1100.2|1100|1099.6|0
1631690330000|2021-09-15 07:18:50|1100.2|1099.8|1100|1099.6|1100.2|1100|1099.8|1099.6|0
1631690340000|2021-09-15 07:19:00|1100.2|1099.8|1100.4|1100|1100.4|1100.2|1100.2|1099.6|0
1631690350000|2021-09-15 07:19:10|1100.2|1099.8|1099.8|1099.4|1100.4|1099.8|1099.6|1099.4|0
1631690360000|2021-09-15 07:19:20|1099.6|1099.2|1099.6|1099.4|1100|1099.6|1099.6|1099.2|0
1631690370000|2021-09-15 07:19:30|1099.8||1099.6||1099.8||1099.6||0
1631690380000|2021-09-15 07:19:40|1099.8|1099.6|1100|1099.8|1100.2|1099.8|1099.8|1099.4|0
1631690390000|2021-09-15 07:19:50|1100.2|1100|1100.4|1100.2|1100.4|1100.2|1100.2|1100|0
1631690400000|2021-09-15 07:20:00|1100.6|1100.4|1100|1099.6|1101|1100.4|1099.8|1099.4|0
1631690410000|2021-09-15 07:20:10|1100.2|1099.8|1100.4|1100|1100.6|1100.2|1100.2|1099.8|0
1631690420000|2021-09-15 07:20:20|1100.6|1099.8|1100.6|1100|1100.6|1100.2|1100.4|1099.8|0
1631690430000|2021-09-15 07:20:30|1100.4|1099.8|1100.4|1100|1100.6|1100.2|1100.4|1099.8|0
1631690440000|2021-09-15 07:20:40|1100.2|1100.2|1100.2|1099.8|1100.2|1100.2|1100|1099.8|0
1631690450000|2021-09-15 07:20:50|1100.4|1100|1100|1099.8|1100.4|1100|1100|1099.8|0
1631690460000|2021-09-15 07:21:00|1100.2|1100|1100.4|1099.8|1100.6|1100.2|1100|1099.8|0
1631690470000|2021-09-15 07:21:10|1100.6|1100|1101.2|1100.8|1101.4|1100.8|1100.4|1100|0
1631690480000|2021-09-15 07:21:20|1101|1101|1101.2|1100.8|1101.2|1101|1100.6|1100.4|0
1631690490000|2021-09-15 07:21:30|1101||1101||1101||1101||0
1631690500000|2021-09-15 07:21:40|1100.8|1100.6|1100.4|1100.2|1101|1100.8|1100.4|1100|0
1631690510000|2021-09-15 07:21:50|1100.6||1100.6||1100.6||1100.6||0
1631690520000|2021-09-15 07:22:00|1100.8|1100.4|1101|1100.4|1101|1100.4|1100.6|1100.2|0
1631690530000|2021-09-15 07:22:10|1100.8|1100.6|1100.8|1100.2|1101|1100.6|1100.6|1100.2|0
1631690540000|2021-09-15 07:22:20|1100.6|1100.4|1100.8|1100.4|1101|1100.4|1100.6|1100.4|0
1631690550000|2021-09-15 07:22:30|1100.6|1100.2|1100.4|1100|1100.6|1100.4|1100.4|1100|0
1631690560000|2021-09-15 07:22:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1631690570000|2021-09-15 07:22:50|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1100|0
1631690580000|2021-09-15 07:23:00|1100.4|1100|1100.2|1099.8|1100.4|1100.2|1100.2|1099.8|0
1631690590000|2021-09-15 07:23:10|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|0
1631690600000|2021-09-15 07:23:20|1100.2|1100|1100.2|1100|1100.2|1100.2|1100.2|1100|0
1631690610000|2021-09-15 07:23:30|1100|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.8|0
1631690620000|2021-09-15 07:23:40|1100||1100.2||1100.2||1100||0
1631690630000|2021-09-15 07:23:50|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.6|1099.4|0
1631690640000|2021-09-15 07:24:00|1100|1099.8|1099.6|1099.2|1100.4|1099.8|1099.6|1099.2|0
1631690650000|2021-09-15 07:24:10|1099.8|1099.4|1099.4|1098.8|1099.8|1099.4|1099.4|1098.8|0
1631690660000|2021-09-15 07:24:20|1099.2|1098.6|1099|1098.4|1099.2|1098.8|1098.8|1098.4|0
1631690670000|2021-09-15 07:24:30|1099.2|1098.6|1099.2|1098.6|1099.2|1098.8|1098.8|1098.4|0
1631690680000|2021-09-15 07:24:40|1099.4|1098.8|1100|1099.6|1100.2|1099.8|1099.4|1098.8|0
1631690690000|2021-09-15 07:24:50|1100.2|1099.8|1099.6|1099.2|1100.2|1099.8|1099.6|1099.2|0
1631690700000|2021-09-15 07:25:00|1099.4|1099|1098.6|1098.4|1099.4|1099|1098.6|1098.4|0
1631690710000|2021-09-15 07:25:10|1098.8|1098.2|1098.4|1098|1098.8|1098.2|1098.4|1098|0
1631690720000|2021-09-15 07:25:20|1098.2|1097.8|1097.8|1097.4|1098.4|1097.8|1097.6|1097.4|0
1631690730000|2021-09-15 07:25:30|1098|1097.6|1098.2|1097.6|1098.2|1097.8|1098|1097.6|0
1631690740000|2021-09-15 07:25:40|1098.4|1097.8|1098.6|1098|1098.6|1098|1098.4|1097.8|0
1631690750000|2021-09-15 07:25:50|1098.8|1098.2|1099.2|1098.6|1099.2|1098.6|1098.6|1098|0
1631690760000|2021-09-15 07:26:00|1099|1098.8|1098.8|1098.4|1099.2|1098.8|1098.6|1098.4|0
1631690770000|2021-09-15 07:26:10|1098.6|1098.2|1099|1098.4|1099|1098.6|1098.6|1098.2|0
1631690780000|2021-09-15 07:26:20|1099.2|1098.6|1099.4|1098.6|1099.4|1098.8|1098.8|1098.4|0
1631690790000|2021-09-15 07:26:30|1099.2||1099||1099.2||1099||0
1631690800000|2021-09-15 07:26:40|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1631690810000|2021-09-15 07:26:50|1099.6||1099.6||1099.6||1099.6||0
1631690820000|2021-09-15 07:27:00|1099.4||1099.4||1099.4||1099.4||0
1631690830000|2021-09-15 07:27:10|1099.6|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|0
1631690840000|2021-09-15 07:27:20|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1631690850000|2021-09-15 07:27:30|1100|1099.6|1100.4|1100|1100.4|1100|1100|1099.6|0
1631690860000|2021-09-15 07:27:40|1100.2|1099.8|1100|1099.6|1100.2|1100|1099.8|1099.6|0
1631690870000|2021-09-15 07:27:50|1100.2||1100||1100.2||1100||0
1631690880000|2021-09-15 07:28:00|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.4|0
1631690890000|2021-09-15 07:28:10|1099.8|1099.4|1100|1099.6|1100.2|1099.8|1099.8|1099.4|0
1631690900000|2021-09-15 07:28:20|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.6|0
1631690910000|2021-09-15 07:28:30|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|0
1631690920000|2021-09-15 07:28:40|1100|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.4|0
1631690930000|2021-09-15 07:28:50|1099.8|1099.4|1100|1099.6|1100|1099.8|1099.8|1099.4|0
1631690940000|2021-09-15 07:29:00|1100.2|1099.8|1100.4|1100|1100.6|1100.2|1100.2|1099.8|0
1631690950000|2021-09-15 07:29:10|1100.2|1099.8|1099.8|1099.4|1100.2|1100|1099.8|1099.4|0
1631690960000|2021-09-15 07:29:20|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.8|1099.4|0
1631690970000|2021-09-15 07:29:30|1100||1100||1100||1100||0
1631690980000|2021-09-15 07:29:40|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.4|0
1631690990000|2021-09-15 07:29:50|1099.4|1099.2|1099.4|1099.2|1099.6|1099.4|1099.4|1099.2|0
1631691000000|2021-09-15 07:30:00|1099.2|1099|1099.2|1098.8|1099.4|1099|1099|1098.6|0
1631691010000|2021-09-15 07:30:10|1099.4|1099|1099.6|1099|1099.8|1099.4|1099.4|1099|0
1631691020000|2021-09-15 07:30:20|1099.8|1099.2|1099.8|1099.2|1100|1099.4|1099.6|1099.2|0
1631691030000|2021-09-15 07:30:30|1099.6||1099.6||1099.6||1099.4||0
1631691040000|2021-09-15 07:30:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.2|0
1631691050000|2021-09-15 07:30:50|1100|1099.2|1099.6|1099.2|1100|1099.2|1099.4|1099.2|0
1631691060000|2021-09-15 07:31:00|1099.4|1099|1099.2|1099|1099.4|1099|1099|1098.6|0
1631691070000|2021-09-15 07:31:10|1099.4|1099.2|1099.2|1098.8|1099.4|1099.2|1098.8|1098.6|0
1631691080000|2021-09-15 07:31:20|1099|1098.6|1099|1098.8|1099.2|1098.8|1098.8|1098.6|0
1631691090000|2021-09-15 07:31:30|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|0
1631691100000|2021-09-15 07:31:40|1098.8|1098.4|1099|1098.6|1099.2|1098.8|1098.4|1098|0
1631691110000|2021-09-15 07:31:50|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.4|0
1631691120000|2021-09-15 07:32:00|1098.8|1098.4|1098.8|1098.2|1099|1098.6|1098.6|1098.2|0
1631691130000|2021-09-15 07:32:10|1098.6|1098.4|1098.6|1098|1098.8|1098.4|1098.4|1098|0
1631691140000|2021-09-15 07:32:20|1098.8|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|0
1631691150000|2021-09-15 07:32:30|1098.8|1098|1098.2|1098|1098.8|1098.2|1098.2|1098|0
1631691160000|2021-09-15 07:32:40|1098|1097.8|1098.4|1098|1098.4|1098|1098|1097.6|0
1631691170000|2021-09-15 07:32:50|1098.2|1097.8|1097.8|1097.4|1098.2|1097.8|1097.8|1097.4|0
1631691180000|2021-09-15 07:33:00|1098|1097.6|1097.8|1097.4|1098.2|1097.8|1097.8|1097.4|0
1631691190000|2021-09-15 07:33:10|1097.6|1097.6|1097.4|1097.2|1098|1097.6|1097.4|1097.2|0
1631691200000|2021-09-15 07:33:20|1097.6|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1096.8|0
1631691210000|2021-09-15 07:33:30|1097.4||1097.4||1097.4||1097.4||0
1631691220000|2021-09-15 07:33:40|1097.6|1097|1097.8|1097.4|1098|1097.6|1097.2|1096.8|0
1631691230000|2021-09-15 07:33:50|1098||1097.8||1098||1097.8||0
1631691240000|2021-09-15 07:34:00|1098|1097.6|1098.4|1097.8|1098.4|1098|1098|1097.6|0
1631691250000|2021-09-15 07:34:10|1098.2|1098|1098|1097.4|1098.2|1098|1097.6|1097.4|0
1631691260000|2021-09-15 07:34:20|1098.2|1097.6|1098.2|1097.8|1098.2|1097.8|1098.2|1097.4|0
1631691270000|2021-09-15 07:34:30|1098.4|1098|1098.2|1097.8|1098.8|1098.4|1098.2|1097.8|0
1631691280000|2021-09-15 07:34:40||1097.6||1097.8||1097.8||1097.6|0
1631691290000|2021-09-15 07:34:50||1097.6||1097.6||1097.6||1097.6|0
1631691300000|2021-09-15 07:35:00|1098|1097.4|1097.8|1097.2|1098|1097.4|1097.6|1097.2|0
1631691310000|2021-09-15 07:35:10||1097.4||1097.4||1097.4||1097.4|0
1631691320000|2021-09-15 07:35:20|1097.6|1097.2|1098|1097.4|1098|1097.4|1097.4|1097.2|0
1631691330000|2021-09-15 07:35:30|1098.2|1097.6|1098.4|1098|1098.6|1098|1098.2|1097.6|0
1631691340000|2021-09-15 07:35:40|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631691350000|2021-09-15 07:35:50|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631691360000|2021-09-15 07:36:00|1098.2|1097.8|1097.6|1097.4|1098.4|1097.8|1097.6|1097.2|0
1631691370000|2021-09-15 07:36:10|1097.4|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631691380000|2021-09-15 07:36:20||1097.4||1097.2||1097.4||1097.2|0
1631691390000|2021-09-15 07:36:30|1097.8|1097.4|1098|1097.4|1098.2|1097.8|1097.8|1097.4|0
1631691410000|2021-09-15 07:36:50|1098.2|1097.6|1097.8|1097.6|1098.2|1097.6|1097.8|1097.4|0
1631691420000|2021-09-15 07:37:00|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|0
1631691430000|2021-09-15 07:37:10|1097.4|1097.4|1096.8|1096.6|1097.6|1097.4|1096.8|1096.6|0
1631691440000|2021-09-15 07:37:20|1096.6|1096.4|1096.4|1096|1097|1096.6|1096.2|1095.8|0
1631691450000|2021-09-15 07:37:30|1096.2|1095.8|1096.2|1096|1096.4|1096|1096.2|1095.8|0
1631691460000|2021-09-15 07:37:40|1096|1095.8|1096|1095.6|1096.2|1096|1095.8|1095.4|0
1631691470000|2021-09-15 07:37:50|1095.8|1095.4|1096|1095.6|1096.2|1095.8|1095.8|1095.4|0
1631691480000|2021-09-15 07:38:00|1096.2|1095.8|1097|1096.4|1097|1096.4|1096.2|1095.8|0
1631691490000|2021-09-15 07:38:10|1097.2|1096.6|1096.8|1096.4|1097.2|1096.8|1096.8|1096.4|0
1631691500000|2021-09-15 07:38:20|1096.6||1096.8||1096.8||1096.6||0
1631691510000|2021-09-15 07:38:30|1097|1096.6|1097|1096.6|1097.2|1096.8|1096.8|1096.6|0
1631691520000|2021-09-15 07:38:40|1097.2|1096.8|1097.4|1096.8|1097.4|1096.8|1097|1096.6|0
1631691530000|2021-09-15 07:38:50|1097.2||1097.2||1097.2||1097.2||0
1631691540000|2021-09-15 07:39:00|1097.4|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1631691550000|2021-09-15 07:39:10|1097|1096.6|1097.4|1097|1097.4|1097|1096.8|1096.4|0
1631691560000|2021-09-15 07:39:20|1097.2|1096.8|1097.2|1097|1097.4|1097|1097|1096.8|0
1631691570000|2021-09-15 07:39:30|1097.4||1097.4||1097.4||1097.4||0
1631691580000|2021-09-15 07:39:40|1097.2|1097.2|1097.8|1097.4|1097.8|1097.4|1097.2|1097|0
1631691590000|2021-09-15 07:39:50|1097.6||1097.6||1097.8||1097.6||0
1631691600000|2021-09-15 07:40:00|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1631691610000|2021-09-15 07:40:10|1097.6|1097.2|1097|1096.6|1097.6|1097.2|1097|1096.6|0
1631691620000|2021-09-15 07:40:20|1096.8|1096.4|1096.8|1096.6|1097|1096.6|1096.8|1096.4|0
1631691640000|2021-09-15 07:40:40|1096.6|1096.4|1096.8|1096.6|1096.8|1096.6|1096.6|1096.4|0
1631691660000|2021-09-15 07:41:00|1097|1096.8|1097.2|1096.8|1097.8|1097.4|1097|1096.8|0
1631691670000|2021-09-15 07:41:10||1097||1096.8||1097||1096.8|0
1631691680000|2021-09-15 07:41:20||1097||1096.8||1097||1096.8|0
1631691690000|2021-09-15 07:41:30|1097||1097.2||1097.2||1097||0
1631691700000|2021-09-15 07:41:40|1097||1097||1097||1097||0
1631691710000|2021-09-15 07:41:50|1096.8|1096.6|1097|1096.8|1097|1096.8|1096.8|1096.4|0
1631691720000|2021-09-15 07:42:00|1096.8|1096.6|1096.8|1096.6|1097|1096.8|1096.8|1096.6|0
1631691730000|2021-09-15 07:42:10|1097|1096.8|1097.4|1097|1097.6|1097.2|1096.8|1096.8|0
1631691740000|2021-09-15 07:42:20|1097.2||1097.4||1097.4||1097.2||0
1631691750000|2021-09-15 07:42:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1631691780000|2021-09-15 07:43:00|1097.8|1097.4|1097.8|1097.2|1098|1097.8|1097.6|1097.2|0
1631691790000|2021-09-15 07:43:10|1097.6||1097.6||1097.6||1097.4||0
1631691800000|2021-09-15 07:43:20|1097.4|1097.4|1097.6|1097.2|1098|1097.6|1097.4|1097.2|0
1631691810000|2021-09-15 07:43:30|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.8|1097.2|0
1631691820000|2021-09-15 07:43:40|1097.6||1097.4||1097.6||1097.4||0
1631691830000|2021-09-15 07:43:50|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631691840000|2021-09-15 07:44:00|1097.6|1097.2|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|0
1631691860000|2021-09-15 07:44:20|1097.4|1097|1097.8|1097.2|1097.8|1097.4|1097.2|1096.8|0
1631691870000|2021-09-15 07:44:30|1097.6|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.4|0
1631691880000|2021-09-15 07:44:40|1097.8|1097.8|1097.6|1097.4|1098|1097.8|1097.6|1097.2|0
1631691890000|2021-09-15 07:44:50|1097.4|1097.2|1097.4|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631691900000|2021-09-15 07:45:00|1097.6||1097.6||1097.6||1097.6||0
1631691910000|2021-09-15 07:45:10|1097.4||1097.6||1097.6||1097.4||0
1631691920000|2021-09-15 07:45:20||1097.4||1097.2||1097.4||1097.2|0
1631691930000|2021-09-15 07:45:30|1097.8|1097.4|1097|1096.6|1097.8|1097.4|1096.8|1096.6|0
1631691940000|2021-09-15 07:45:40|1096.8|1096.4|1097.4|1096.8|1097.4|1096.8|1096.8|1096.4|0
1631691950000|2021-09-15 07:45:50|1097.6|1097|1097.6|1097.2|1097.6|1097.2|1097.6|1097|0
1631691960000|2021-09-15 07:46:00|1097.4|1097|1097|1096.6|1097.4|1097|1097|1096.6|0
1631691970000|2021-09-15 07:46:10|1097.2|1096.8|1097.2|1097|1097.2|1097|1097.2|1096.8|0
1631691980000|2021-09-15 07:46:20|1097.4|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1631691990000|2021-09-15 07:46:30|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631692000000|2021-09-15 07:46:40|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631692010000|2021-09-15 07:46:50|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631692020000|2021-09-15 07:47:00|1097.4||1097.4||1097.4||1097.4||0
1631692040000|2021-09-15 07:47:20|1097.2|1097|1097.2|1096.6|1097.2|1097|1096.8|1096.6|0
1631692050000|2021-09-15 07:47:30|1097||1096.8||1097||1096.8||0
1631692060000|2021-09-15 07:47:40|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|0
1631692070000|2021-09-15 07:47:50|1097.2|1096.8|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|0
1631692090000|2021-09-15 07:48:10|1097.8||1097.6||1097.8||1097.6||0
1631692100000|2021-09-15 07:48:20|1097.4|1097.4|1098|1097.6|1098|1097.6|1097.4|1097.2|0
1631692110000|2021-09-15 07:48:30|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1631692120000|2021-09-15 07:48:40|1097.8|1097.4|1097.4|1096.8|1098|1097.4|1097|1096.6|0
1631692130000|2021-09-15 07:48:50|1097.6|1097|1097.6|1097.2|1097.8|1097.2|1097.4|1097|0
1631692140000|2021-09-15 07:49:00|1097.8|1097.4|1097.4|1097|1097.8|1097.6|1097.2|1096.8|0
1631692150000|2021-09-15 07:49:10|1097.2|1096.8|1097.6|1097|1097.6|1097|1097.2|1096.8|0
1631692160000|2021-09-15 07:49:20|1097.4|1097.2|1098|1097.4|1098|1097.6|1097.4|1097.2|0
1631692170000|2021-09-15 07:49:30|1097.8|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631692180000|2021-09-15 07:49:40|1098|1097.6|1098.2|1097.6|1098.2|1097.8|1098|1097.6|0
1631692190000|2021-09-15 07:49:50|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631692200000|2021-09-15 07:50:00|1098.4|1097.6|1098.2|1098|1098.4|1098.2|1098|1097.6|0
1631692210000|2021-09-15 07:50:10||1097.8||1097.8||1097.8||1097.8|0
1631692220000|2021-09-15 07:50:20||1098||1098||1098||1098|0
1631692230000|2021-09-15 07:50:30||1097.8||1097.8||1097.8||1097.8|0
1631692240000|2021-09-15 07:50:40|1098|1098|1098|1097.6|1098.2|1098|1097.8|1097.6|0
1631692250000|2021-09-15 07:50:50|1098.2|1097.8|1098.2|1098|1098.2|1098|1097.8|1097.6|0
1631692260000|2021-09-15 07:51:00|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|0
1631692270000|2021-09-15 07:51:10||1098.2||1098||1098.2||1098|0
1631692280000|2021-09-15 07:51:20|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098|0
1631692290000|2021-09-15 07:51:30|1098.4|1098|1098.6|1098.2|1098.8|1098.4|1098.4|1098|0
1631692300000|2021-09-15 07:51:40|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631692320000|2021-09-15 07:52:00|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631692340000|2021-09-15 07:52:20|1098.2|1097.8|1097.8|1097.6|1098.2|1097.8|1097.8|1097.6|0
1631692360000|2021-09-15 07:52:40|1098|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|0
1631692370000|2021-09-15 07:52:50|1098.2|1097.8|1098.6|1098.2|1098.6|1098.2|1098.2|1097.6|0
1631692380000|2021-09-15 07:53:00|1098.4|1098|1098.6|1098.2|1098.8|1098.4|1098.2|1097.8|0
1631692390000|2021-09-15 07:53:10|1098.8|1098|1098.2|1097.8|1098.8|1098|1097.8|1097.6|0
1631692400000|2021-09-15 07:53:20|1098.4|1098|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1631692410000|2021-09-15 07:53:30|1098.4||1098.4||1098.4||1098.4||0
1631692420000|2021-09-15 07:53:40|1098.6|1098.4|1099|1098.8|1099|1098.8|1098.6|1098.2|0
1631692430000|2021-09-15 07:53:50|1099.2|1099|1098.8|1098.6|1099.4|1099|1098.6|1098.4|0
1631692440000|2021-09-15 07:54:00|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1631692450000|2021-09-15 07:54:10|1098.4|1098.4|1099|1098.6|1099|1098.6|1098.4|1098.2|0
1631692460000|2021-09-15 07:54:20|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1631692470000|2021-09-15 07:54:30|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1098.8|1098.6|0
1631692480000|2021-09-15 07:54:40|1098.8||1099||1099||1098.8||0
1631692490000|2021-09-15 07:54:50|1098.8||1098.8||1099||1098.8||0
1631692500000|2021-09-15 07:55:00|1098.6|1098.4|1098.4|1098.2|1098.8|1098.6|1098.4|1098|0
1631692510000|2021-09-15 07:55:10|1098.6|1098|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1631692520000|2021-09-15 07:55:20|1098.4|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|0
1631692530000|2021-09-15 07:55:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|0
1631692540000|2021-09-15 07:55:40|1099|1098.6|1099.2|1098.8|1099.4|1099.2|1099|1098.4|0
1631692550000|2021-09-15 07:55:50|1099||1099.2||1099.2||1099||0
1631692580000|2021-09-15 07:56:20|1099|1098.6|1099.2|1098.8|1099.2|1099|1098.8|1098.6|0
1631692590000|2021-09-15 07:56:30|1099|1099|1099.2|1099|1099.2|1099|1099|1098.8|0
1631692600000|2021-09-15 07:56:40|1099.4|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|0
1631692610000|2021-09-15 07:56:50|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.6|1099.2|0
1631692620000|2021-09-15 07:57:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|0
1631692630000|2021-09-15 07:57:10|1100|1099.6|1100.2|1099.8|1100.2|1100|1100|1099.6|0
1631692640000|2021-09-15 07:57:20||1100||1100||1100||1099.8|0
1631692650000|2021-09-15 07:57:30|1100.4|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1099.8|0
1631692660000|2021-09-15 07:57:40|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|0
1631692670000|2021-09-15 07:57:50|1100.2||1100.2||1100.4||1100.2||0
1631692690000|2021-09-15 07:58:10|1100|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.4|0
1631692700000|2021-09-15 07:58:20|1100.2|1100|1100.4|1100.2|1100.4|1100.2|1100|1099.6|0
1631692710000|2021-09-15 07:58:30|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.4|1100.2|0
1631692720000|2021-09-15 07:58:40|1100.8|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.4|0
1631692730000|2021-09-15 07:58:50|1101|1100.8|1101.2|1100.8|1101.4|1101|1101|1100.6|0
1631692740000|2021-09-15 07:59:00|1101|1100.6|1101|1100.6|1101.2|1100.8|1100.6|1100.4|0
1631692750000|2021-09-15 07:59:10|1100.8|1100.8|1100.8|1100.6|1101.2|1100.8|1100.8|1100.6|0
1631692760000|2021-09-15 07:59:20|1101||1101||1101||1101||0
1631692770000|2021-09-15 07:59:30|1101.2|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.8|0
1631692780000|2021-09-15 07:59:40|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|0
1631692790000|2021-09-15 07:59:50|1100.8|1100.4|1101|1100.8|1101.2|1100.8|1100.6|1100.2|0
1631692800000|2021-09-15 08:00:00|1101.2|1101|1101|1100.8|1101.4|1101|1101|1100.8|0
1631692810000|2021-09-15 08:00:10|1100.8|1100.6|1101|1100.8|1101|1100.8|1100.8|1100.6|0
1631692820000|2021-09-15 08:00:20|1100.8|1100.6|1100.6|1100.2|1100.8|1100.6|1100.4|1100|0
1631692830000|2021-09-15 08:00:30|1100.4|1100|1100.4|1100|1100.8|1100.2|1100.2|1099.8|0
1631692840000|2021-09-15 08:00:40|1100.2|1099.8|1100.6|1100|1100.6|1100|1100.2|1099.8|0
1631692850000|2021-09-15 08:00:50|1100.4||1100.6||1100.6||1100.4||0
1631692860000|2021-09-15 08:01:00|1100.8|1100.2|1101.2|1100.8|1101.4|1101|1100.8|1100.2|0
1631692870000|2021-09-15 08:01:10|1101|1100.6|1101|1100.4|1101|1100.6|1100.8|1100.4|0
1631692880000|2021-09-15 08:01:20|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1631692910000|2021-09-15 08:01:50|1100.8|1100.8|1101.2|1100.6|1101.2|1100.8|1100.8|1100.6|0
1631692920000|2021-09-15 08:02:00|1101|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1631692930000|2021-09-15 08:02:10|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1100.8|1100.6|0
1631692940000|2021-09-15 08:02:20|1100.8|1100.4|1100.6|1100.2|1101|1100.6|1100.6|1100.2|0
1631692950000|2021-09-15 08:02:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1631692960000|2021-09-15 08:02:40|1100.6||1100.8||1100.8||1100.6||0
1631692970000|2021-09-15 08:02:50|1100.6||1100.6||1100.8||1100.6||0
1631692980000|2021-09-15 08:03:00|1100.8|1100.2|1100.6|1100|1100.8|1100.2|1100.4|1100|0
1631692990000|2021-09-15 08:03:10|1100.4|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.8|0
1631693000000|2021-09-15 08:03:20|1100|1099.4|1100.2|1099.8|1100.4|1100|1099.8|1099.4|0
1631693010000|2021-09-15 08:03:30|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1631693020000|2021-09-15 08:03:40|1100.2|1099.8|1100.8|1100.4|1101|1100.6|1100.2|1099.8|0
1631693030000|2021-09-15 08:03:50|1101|1100.6|1100.4|1100|1101|1100.6|1100.2|1100|0
1631693040000|2021-09-15 08:04:00|1100.2|1099.8|1100.6|1100.2|1100.8|1100.2|1100.2|1099.8|0
1631693050000|2021-09-15 08:04:10|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1631693060000|2021-09-15 08:04:20|1100.6|1100.6|1101|1100.6|1101|1100.6|1100.6|1100.6|0
1631693070000|2021-09-15 08:04:30|1100.8||1101||1101||1100.8||0
1631693080000|2021-09-15 08:04:40|1100.8|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.6|0
1631693090000|2021-09-15 08:04:50|1100.8||1101||1101||1100.8||0
1631693100000|2021-09-15 08:05:00|1101.2|1100.8|1101.4|1101|1101.6|1101.2|1101|1100.6|0
1631693110000|2021-09-15 08:05:10|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.6|1101.2|0
1631693120000|2021-09-15 08:05:20|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.6|0
1631693130000|2021-09-15 08:05:30|1102.2|1102|1101.6|1101.2|1102.4|1102|1101.6|1101.2|0
1631693140000|2021-09-15 08:05:40|1101.8||1101.6||1101.8||1101.6||0
1631693150000|2021-09-15 08:05:50|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.2|1100.8|0
1631693160000|2021-09-15 08:06:00|1101.2|1100.8|1101.4|1101|1101.6|1101.2|1101.2|1100.8|0
1631693180000|2021-09-15 08:06:20|1101.6|1101.2|1102|1101.6|1102.2|1101.6|1101.6|1101.2|0
1631693190000|2021-09-15 08:06:30|1102.2||1102.2||1102.2||1102||0
1631693200000|2021-09-15 08:06:40|1102.4|1101.8|1102.4|1102.2|1102.6|1102.2|1102.2|1101.8|0
1631693210000|2021-09-15 08:06:50|1102.6|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1631693220000|2021-09-15 08:07:00|1102.8|1102.4|1102.6|1102.2|1102.8|1102.6|1102.6|1102|0
1631693230000|2021-09-15 08:07:10|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.2|1101.8|0
1631693240000|2021-09-15 08:07:20||1102.2||1102||1102.2||1102|0
1631693260000|2021-09-15 08:07:40|1102.2|1101.8|1102.4|1101.8|1102.4|1101.8|1102|1101.6|0
1631693270000|2021-09-15 08:07:50||1102||1102||1102.2||1101.8|0
1631693280000|2021-09-15 08:08:00|1102.6|1102.2|1102.6|1102|1102.6|1102.4|1102.6|1102|0
1631693290000|2021-09-15 08:08:10|1102.4|1101.8|1102|1101.8|1102.4|1101.8|1102|1101.8|0
1631693300000|2021-09-15 08:08:20|1101.8|1101.6|1102|1101.6|1102.2|1101.6|1101.8|1101.4|0
1631693310000|2021-09-15 08:08:30|1102.2|1101.8|1102.2|1101.6|1102.2|1102|1102|1101.6|0
1631693320000|2021-09-15 08:08:40|1102.4|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1631693330000|2021-09-15 08:08:50|1102.4|1102|1102.2|1101.8|1102.6|1102|1102.2|1101.8|0
1631693340000|2021-09-15 08:09:00|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1631693360000|2021-09-15 08:09:20|1102.2|1102.2|1102.6|1102.2|1102.6|1102.2|1102.2|1102.2|0
1631693370000|2021-09-15 08:09:30|1102.4|1102|1102.4|1102.2|1102.6|1102.2|1102.4|1102|0
1631693380000|2021-09-15 08:09:40|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|0
1631693390000|2021-09-15 08:09:50|1102.4|1102.4|1103|1102.6|1103|1102.6|1102.4|1102.2|0
1631693400000|2021-09-15 08:10:00|1102.8|1102.8|1102.8|1102.4|1103.2|1103|1102.4|1102.2|0
1631693410000|2021-09-15 08:10:10|1102.6|1102.2|1102.4|1101.8|1102.8|1102.4|1102.2|1101.8|0
1631693420000|2021-09-15 08:10:20|1102.2|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|0
1631693430000|2021-09-15 08:10:30||1102||1101.8||1102||1101.8|0
1631693440000|2021-09-15 08:10:40|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.4|0
1631693450000|2021-09-15 08:10:50|1101.6||1101.8||1101.8||1101.6||0
1631693460000|2021-09-15 08:11:00|1102|1101.6|1101.8|1101.6|1102|1101.8|1101.8|1101.4|0
1631693470000|2021-09-15 08:11:10|1102|1101.8|1102.8|1102.4|1102.8|1102.4|1102|1101.8|0
1631693500000|2021-09-15 08:11:40|1102.4|1102.2|1102.2|1101.8|1102.4|1102.2|1101.6|1101.4|0
1631693520000|2021-09-15 08:12:00|1102.4||1102.2||1102.4||1102.2||0
1631693530000|2021-09-15 08:12:10|1102|1101.6|1101.8|1101.4|1102|1101.8|1101.6|1101.4|0
1631693540000|2021-09-15 08:12:20|1101.6||1101.8||1101.8||1101.6||0
1631693550000|2021-09-15 08:12:30|1101.6|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.6|0
1631693560000|2021-09-15 08:12:40|1101.8|1101.8|1101.6|1101.4|1101.8|1101.8|1101.6|1101.4|0
1631693570000|2021-09-15 08:12:50|1101.8|1101.2|1101.4|1101|1101.8|1101.2|1101.4|1101|0
1631693580000|2021-09-15 08:13:00|1101.2||1101.4||1101.4||1101.2||0
1631693590000|2021-09-15 08:13:10|1101.2||1101.4||1101.4||1101.2||0
1631693620000|2021-09-15 08:13:40|1101.2||1101.4||1101.4||1101.2||0
1631693640000|2021-09-15 08:14:00|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1631693650000|2021-09-15 08:14:10|1101.2|1100.8|1101|1100.8|1101.4|1101|1101|1100.8|0
1631693660000|2021-09-15 08:14:20|1101.2||1101.2||1101.2||1101||0
1631693670000|2021-09-15 08:14:30||1101||1101||1101||1101|0
1631693680000|2021-09-15 08:14:40|1101.4|1100.8|1101.6|1101.2|1101.6|1101.4|1101.4|1100.8|0
1631693690000|2021-09-15 08:14:50||1101.4||1101.2||1101.4||1101.2|0
1631693700000|2021-09-15 08:15:00|1101.8|1101|1101.4|1101|1101.8|1101|1101.2|1100.8|0
1631693710000|2021-09-15 08:15:10|1101.6|1101.2|1101.6|1101|1101.6|1101.2|1101.4|1101|0
1631693720000|2021-09-15 08:15:20|1101.4|1100.8|1101.2|1100.8|1101.4|1101|1101|1100.6|0
1631693730000|2021-09-15 08:15:30|1101.4|1101|1101.8|1101.4|1101.8|1101.4|1101.4|1101|0
1631693740000|2021-09-15 08:15:40|1101.6|1101.2|1101.4|1101.2|1101.8|1101.4|1101.4|1101|0
1631693750000|2021-09-15 08:15:50|1101.6|1101|1101.4|1101.2|1101.6|1101.2|1101.4|1101|0
1631693760000|2021-09-15 08:16:00|1101.6||1101.6||1101.6||1101.6||0
1631693770000|2021-09-15 08:16:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1631693780000|2021-09-15 08:16:20|1102||1101.6||1102||1101.6||0
1631693790000|2021-09-15 08:16:30|1101.8||1101.8||1101.8||1101.6||0
1631693800000|2021-09-15 08:16:40|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1631693810000|2021-09-15 08:16:50|1101.8||1102||1102||1101.8||0
1631693820000|2021-09-15 08:17:00||1101.8||1101.8||1101.8||1101.8|0
1631693830000|2021-09-15 08:17:10|1102.2|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1631693850000|2021-09-15 08:17:30|1102.2|1101.8|1102.2|1102|1102.2|1102|1102|1101.8|0
1631693860000|2021-09-15 08:17:40||1101.8||1101.8||1102||1101.8|0
1631693870000|2021-09-15 08:17:50|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1631693880000|2021-09-15 08:18:00|1102.2|1102.2|1102.2|1102|1102.4|1102.2|1102.2|1102|0
1631693890000|2021-09-15 08:18:10|1102|1101.8|1101.6|1101.2|1102|1101.8|1101.6|1101|0
1631693900000|2021-09-15 08:18:20|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|0
1631693910000|2021-09-15 08:18:30|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|0
1631693930000|2021-09-15 08:18:50|1101.4||1101.6||1101.6||1101.4||0
1631693940000|2021-09-15 08:19:00|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1631693950000|2021-09-15 08:19:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|0
1631693960000|2021-09-15 08:19:20|1101.6|1101.6|1102|1101.4|1102|1101.6|1101.6|1101.4|0
1631693970000|2021-09-15 08:19:30|1101.8|1101.6|1102|1101.8|1102|1101.8|1101.8|1101.6|0
1631693990000|2021-09-15 08:19:50|1101.8|1101.6|1101.8|1101.6|1101.8|1101.6|1101.6|1101.4|0
1631694000000|2021-09-15 08:20:00|1102|1101.4|1102|1101.8|1102|1101.8|1101.8|1101.4|0
1631694010000|2021-09-15 08:20:10|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|0
1631694020000|2021-09-15 08:20:20|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1631694040000|2021-09-15 08:20:40|1102.8|1102.4|1102.6|1102.4|1102.8|1102.4|1102.6|1102.4|0
1631694060000|2021-09-15 08:21:00|1102.4|1102.2|1102.4|1102.2|1102.6|1102.4|1102.4|1102.2|0
1631694070000|2021-09-15 08:21:10|1102.6||1102.6||1102.6||1102.6||0
1631694080000|2021-09-15 08:21:20|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1631694090000|2021-09-15 08:21:30|1102.2||1102.2||1102.2||1102.2||0
1631694100000|2021-09-15 08:21:40|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1631694110000|2021-09-15 08:21:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1631694120000|2021-09-15 08:22:00|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|0
1631694140000|2021-09-15 08:22:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102|0
1631694150000|2021-09-15 08:22:30|1102.4||1102.4||1102.4||1102.4||0
1631694160000|2021-09-15 08:22:40|1102.6|1102|1102.6|1102.2|1102.6|1102.2|1102.6|1102|0
1631694170000|2021-09-15 08:22:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1631694180000|2021-09-15 08:23:00|1102.6|1102.2|1102.8|1102.2|1102.8|1102.2|1102.6|1102.2|0
1631694190000|2021-09-15 08:23:10|1102.6|1102.4|1102.2|1102|1102.6|1102.4|1102.2|1102|0
1631694210000|2021-09-15 08:23:30|1102|1101.8|1102.6|1102.2|1102.6|1102.2|1102|1101.8|0
1631694230000|2021-09-15 08:23:50|1102.4||1102.4||1102.6||1102.4||0
1631694240000|2021-09-15 08:24:00|1102.2|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1631694250000|2021-09-15 08:24:10|1102|1101.6|1102|1101.8|1102.2|1101.8|1102|1101.6|0
1631694260000|2021-09-15 08:24:20|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|0
1631694270000|2021-09-15 08:24:30|1102.4||1102.4||1102.4||1102.4||0
1631694290000|2021-09-15 08:24:50|1102.2|1102|1101.8|1101.4|1102.4|1102|1101.8|1101.4|0
1631694300000|2021-09-15 08:25:00|1101.6|1101.6|1101.8|1101.6|1102|1101.6|1101.6|1101.4|0
1631694310000|2021-09-15 08:25:10||1101.4||1101.6||1101.6||1101.4|0
1631694320000|2021-09-15 08:25:20||1101.4||1101.4||1101.6||1101.4|0
1631694330000|2021-09-15 08:25:30||1101.6||1101.6||1101.6||1101.6|0
1631694370000|2021-09-15 08:26:10|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|0
1631694380000|2021-09-15 08:26:20|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|0
1631694390000|2021-09-15 08:26:30|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1101.8|0
1631694420000|2021-09-15 08:27:00|1102.2|1102.2|1102.6|1102.2|1102.6|1102.2|1102.2|1102.2|0
1631694430000|2021-09-15 08:27:10|1102.4|1102|1102.2|1101.8|1102.4|1102|1101.8|1101.4|0
1631694440000|2021-09-15 08:27:20|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1631694450000|2021-09-15 08:27:30|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1631694460000|2021-09-15 08:27:40|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.2|0
1631694470000|2021-09-15 08:27:50|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|0
1631694480000|2021-09-15 08:28:00||1102.4||1102.4||1102.4||1102.2|0
1631694490000|2021-09-15 08:28:10|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1631694500000|2021-09-15 08:28:20|1102.8|1102.4|1102.4|1102|1103|1102.6|1102.4|1102|0
1631694510000|2021-09-15 08:28:30|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1101.8|1101.6|0
1631694520000|2021-09-15 08:28:40|1101.8|1101.6|1102.2|1101.6|1102.2|1101.8|1101.8|1101.4|0
1631694530000|2021-09-15 08:28:50|1102|1101.8|1101.8|1101.4|1102|1101.8|1101.8|1101.4|0
1631694540000|2021-09-15 08:29:00|1101.6||1101.8||1101.8||1101.6||0
1631694550000|2021-09-15 08:29:10|1102|1101.6|1102.2|1101.6|1102.2|1101.6|1102|1101.6|0
1631694560000|2021-09-15 08:29:20|1102.4|1101.8|1102.4|1102|1102.6|1102|1102.4|1101.6|0
1631694570000|2021-09-15 08:29:30|1102.2|1102.2|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|0
1631694600000|2021-09-15 08:30:00|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.2|0
1631694610000|2021-09-15 08:30:10||1102.8||1102.8||1102.8||1102.6|0
1631694620000|2021-09-15 08:30:20|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|0
1631694630000|2021-09-15 08:30:30|1103.2|1102.8|1103.2|1102.6|1103.2|1102.8|1103.2|1102.6|0
1631694640000|2021-09-15 08:30:40|1103|1102.4|1102.6|1102.2|1103|1102.4|1102.6|1102.2|0
1631694650000|2021-09-15 08:30:50|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1631694660000|2021-09-15 08:31:00|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1631694670000|2021-09-15 08:31:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|0
1631694680000|2021-09-15 08:31:20|1102.6|1102.2|1102.8|1102.2|1102.8|1102.4|1102.6|1102.2|0
1631694690000|2021-09-15 08:31:30|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1631694700000|2021-09-15 08:31:40|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.4|0
1631694710000|2021-09-15 08:31:50||1102.4||1102.6||1102.6||1102.4|0
1631694720000|2021-09-15 08:32:00|1102.8|1102.4|1102.6|1102.2|1102.8|1102.6|1102.4|1102.2|0
1631694740000|2021-09-15 08:32:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1631694750000|2021-09-15 08:32:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1631694760000|2021-09-15 08:32:40|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.6|1102.2|0
1631694770000|2021-09-15 08:32:50|1103|1102.8|1103.4|1103.2|1103.6|1103.2|1103|1102.8|0
1631694780000|2021-09-15 08:33:00|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1631694790000|2021-09-15 08:33:10|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1631694810000|2021-09-15 08:33:30|1103.2|1103.2|1103.2|1102.8|1103.2|1103.2|1103|1102.6|0
1631694820000|2021-09-15 08:33:40|1103|1103|1103.2|1102.8|1103.4|1103|1103|1102.8|0
1631694830000|2021-09-15 08:33:50|1103.4|1103|1103.4|1103|1103.4|1103|1102.8|1102.6|0
1631694840000|2021-09-15 08:34:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1631694850000|2021-09-15 08:34:10|1103.4|1103.4|1103.4|1103|1103.4|1103.4|1103.4|1103|0
1631694860000|2021-09-15 08:34:20|1103.2|1103.2|1103.2|1102.8|1103.4|1103.2|1103|1102.8|0
1631694870000|2021-09-15 08:34:30|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1631694880000|2021-09-15 08:34:40|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.2|1102.8|0
1631694890000|2021-09-15 08:34:50|1103.2|1103|1103.4|1103|1103.4|1103|1103|1102.8|0
1631694900000|2021-09-15 08:35:00|1103.2|1102.8|1103.4|1103.2|1103.4|1103.2|1103.2|1102.8|0
1631694930000|2021-09-15 08:35:30|1103.2|1103|1103.2|1102.8|1103.2|1103|1103.2|1102.8|0
1631694950000|2021-09-15 08:35:50|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1102.8|0
1631694960000|2021-09-15 08:36:00||1102.8||1103||1103||1102.8|0
1631694990000|2021-09-15 08:36:30|1103.6|1103.2|1104|1103.8|1104|1103.8|1103.6|1103.2|0
1631695000000|2021-09-15 08:36:40|1103.8|1103.6|1104|1103.6|1104|1103.8|1103.8|1103.6|0
1631695020000|2021-09-15 08:37:00|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1631695040000|2021-09-15 08:37:20|1104.2||1104.2||1104.4||1104.2||0
1631695050000|2021-09-15 08:37:30|1104|1103.8|1104|1103.6|1104.2|1104|1103.8|1103.4|0
1631695060000|2021-09-15 08:37:40|1104.2||1104.2||1104.2||1104.2||0
1631695070000|2021-09-15 08:37:50|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|0
1631695080000|2021-09-15 08:38:00|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|0
1631695090000|2021-09-15 08:38:10|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.2|1104|0
1631695100000|2021-09-15 08:38:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1631695110000|2021-09-15 08:38:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1631695120000|2021-09-15 08:38:40|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1631695130000|2021-09-15 08:38:50|1104.8|1104|1104.8|1104.6|1104.8|1104.6|1104.8|1104|0
1631695140000|2021-09-15 08:39:00|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|0
1631695160000|2021-09-15 08:39:20|1104.4|1104.2|1104.2|1103.8|1104.4|1104.2|1104|1103.6|0
1631695170000|2021-09-15 08:39:30|1103.8|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.6|0
1631695180000|2021-09-15 08:39:40|1104.2||1104||1104.2||1104||0
1631695190000|2021-09-15 08:39:50|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1631695200000|2021-09-15 08:40:00|1104.2|1103.8|1104.4|1103.8|1104.4|1104|1104.2|1103.6|0
1631695210000|2021-09-15 08:40:10|1104.2||1104.2||1104.2||1104.2||0
1631695230000|2021-09-15 08:40:30|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1104|0
1631695240000|2021-09-15 08:40:40|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|0
1631695250000|2021-09-15 08:40:50|1104||1104.2||1104.2||1104||0
1631695260000|2021-09-15 08:41:00|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.6|1103.2|0
1631695270000|2021-09-15 08:41:10|1103.8||1103.6||1103.8||1103.6||0
1631695280000|2021-09-15 08:41:20|1103.8|1103.4|1103.4|1103.2|1103.8|1103.4|1103.4|1103.2|0
1631695290000|2021-09-15 08:41:30|1103.6||1103.6||1103.6||1103.6||0
1631695300000|2021-09-15 08:41:40|1103.4||1103.4||1103.4||1103.4||0
1631695310000|2021-09-15 08:41:50||1103||1103.2||1103.2||1103|0
1631695320000|2021-09-15 08:42:00|1103.2|1103|1103.2|1102.8|1103.4|1103|1103|1102.6|0
1631695330000|2021-09-15 08:42:10|1103|1102.6|1103.2|1102.6|1103.2|1102.6|1103|1102.6|0
1631695340000|2021-09-15 08:42:20|1103.4|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1631695350000|2021-09-15 08:42:30|1103.4|1103|1103.2|1103|1103.6|1103.2|1103.2|1103|0
1631695360000|2021-09-15 08:42:40|1103.4|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103.2|0
1631695370000|2021-09-15 08:42:50|1103.6||1103.6||1103.6||1103.6||0
1631695380000|2021-09-15 08:43:00|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.2|1102.8|0
1631695400000|2021-09-15 08:43:20|1103.2|1102.6|1102.8|1102.4|1103.4|1102.6|1102.8|1102.4|0
1631695410000|2021-09-15 08:43:30|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|0
1631695420000|2021-09-15 08:43:40|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1631695440000|2021-09-15 08:44:00|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1631695450000|2021-09-15 08:44:10|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1631695460000|2021-09-15 08:44:20|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1631695470000|2021-09-15 08:44:30|1103.4||1103.6||1103.6||1103.4||0
1631695490000|2021-09-15 08:44:50|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.2|1102.8|0
1631695500000|2021-09-15 08:45:00|1102.8|1103|1103.8|1103.4|1103.8|1103.4|1102.8|1102.6|0
1631695510000|2021-09-15 08:45:10|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.6|1103.2|0
1631695520000|2021-09-15 08:45:20|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1631695530000|2021-09-15 08:45:30|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|0
1631695550000|2021-09-15 08:45:50|1104|1103.8|1104|1103.8|1104|1103.8|1103.8|1103.6|0
1631695560000|2021-09-15 08:46:00||1103.6||1103.8||1103.8||1103.6|0
1631695570000|2021-09-15 08:46:10|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1631695580000|2021-09-15 08:46:20|1104.2|1103.8|1104.4|1104|1104.4|1104|1104|1103.6|0
1631695590000|2021-09-15 08:46:30|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|0
1631695600000|2021-09-15 08:46:40|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1631695610000|2021-09-15 08:46:50|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1631695640000|2021-09-15 08:47:20|1104.6||1104.8||1104.8||1104.6||0
1631695650000|2021-09-15 08:47:30|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1631695660000|2021-09-15 08:47:40|1104.6||1104.8||1104.8||1104.6||0
1631695670000|2021-09-15 08:47:50|1104.6||1104.8||1104.8||1104.6||0
1631695680000|2021-09-15 08:48:00|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|0
1631695690000|2021-09-15 08:48:10|1104.4|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|0
1631695700000|2021-09-15 08:48:20|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1631695710000|2021-09-15 08:48:30|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.6|1104|0
1631695720000|2021-09-15 08:48:40||1104.2||1104.2||1104.2||1104|0
1631695730000|2021-09-15 08:48:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|0
1631695740000|2021-09-15 08:49:00|1104.4|1104|1104.2|1103.8|1104.6|1104|1104|1103.8|0
1631695750000|2021-09-15 08:49:10|1104.4||1104.2||1104.4||1104.2||0
1631695780000|2021-09-15 08:49:40|1104.4|1104|1104.6|1104|1104.6|1104|1104.2|1103.8|0
1631695800000|2021-09-15 08:50:00|1104.4|1103.8|1104.4|1103.8|1104.4|1104|1104.2|1103.8|0
1631695810000|2021-09-15 08:50:10|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|0
1631695820000|2021-09-15 08:50:20|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1631695830000|2021-09-15 08:50:30|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104.2|1103.8|0
1631695840000|2021-09-15 08:50:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1103.8|0
1631695860000|2021-09-15 08:51:00||1104.2||1104||1104.2||1104|0
1631695870000|2021-09-15 08:51:10|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104|0
1631695880000|2021-09-15 08:51:20|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1631695890000|2021-09-15 08:51:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1631695900000|2021-09-15 08:51:40|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1631695910000|2021-09-15 08:51:50|1105.2|1104.8|1105.4|1105|1105.4|1105|1105|1104.6|0
1631695920000|2021-09-15 08:52:00|1105.2|1104.8|1105.6|1105.4|1105.6|1105.4|1105.2|1104.8|0
1631695940000|2021-09-15 08:52:20|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|0
1631695950000|2021-09-15 08:52:30|1105.4|1105|1105.8|1105.6|1106|1105.6|1105.2|1104.8|0
1631695960000|2021-09-15 08:52:40|1105.6|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.4|0
1631695970000|2021-09-15 08:52:50|1106||1106||1106||1106||0
1631695990000|2021-09-15 08:53:10|1105.8||1106||1106||1105.8||0
1631696010000|2021-09-15 08:53:30|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1631696020000|2021-09-15 08:53:40|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1631696030000|2021-09-15 08:53:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1631696060000|2021-09-15 08:54:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1631696070000|2021-09-15 08:54:30|1105.6||1105.6||1105.6||1105.6||0
1631696080000|2021-09-15 08:54:40|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|0
1631696090000|2021-09-15 08:54:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1631696100000|2021-09-15 08:55:00|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.2|1105|0
1631696110000|2021-09-15 08:55:10|1105.2|1105.2|1105.6|1105.4|1105.6|1105.4|1105.2|1105.2|0
1631696120000|2021-09-15 08:55:20|1105.8|1105.6|1106|1105.8|1106|1105.8|1105.8|1105.6|0
1631696130000|2021-09-15 08:55:30||1105.6||1105.6||1105.6||1105.6|0
1631696140000|2021-09-15 08:55:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|0
1631696150000|2021-09-15 08:55:50|1105.6||1105.8||1105.8||1105.6||0
1631696160000|2021-09-15 08:56:00|1105.6||1105.8||1105.8||1105.6||0
1631696180000|2021-09-15 08:56:20|1105.4|1105.2|1105.8|1105.2|1105.8|1105.4|1105.4|1105|0
1631696190000|2021-09-15 08:56:30|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.6|1105.2|0
1631696200000|2021-09-15 08:56:40|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.4|0
1631696210000|2021-09-15 08:56:50|1105.8||1105.8||1106||1105.8||0
1631696220000|2021-09-15 08:57:00|1106|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.4|0
1631696230000|2021-09-15 08:57:10|1105.6||1105.6||1105.6||1105.6||0
1631696240000|2021-09-15 08:57:20|1105.8|1105.2|1105.4|1105|1105.8|1105.2|1105.4|1105|0
1631696250000|2021-09-15 08:57:30|1105.6|1105.2|1105.6|1105|1105.6|1105.2|1105.4|1105|0
1631696260000|2021-09-15 08:57:40|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1631696280000|2021-09-15 08:58:00|1105.6|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105|0
1631696290000|2021-09-15 08:58:10||1105.4||1105.4||1105.4||1105.2|0
1631696300000|2021-09-15 08:58:20|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1631696340000|2021-09-15 08:59:00|1105.2||1105.2||1105.2||1105.2||0
1631696350000|2021-09-15 08:59:10||1104.8||1104.8||1104.8||1104.8|0
1631696360000|2021-09-15 08:59:20||1105||1105||1105||1105|0
1631696390000|2021-09-15 08:59:50|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1631696400000|2021-09-15 09:00:00|1105.2||1105.4||1105.4||1105.2||0
1631696410000|2021-09-15 09:00:10|1105.6||1105.4||1105.6||1105.4||0
1631696420000|2021-09-15 09:00:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|0
1631696430000|2021-09-15 09:00:30||1105.4||1105.2||1105.4||1105.2|0
1631696450000|2021-09-15 09:00:50|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1631696460000|2021-09-15 09:01:00|1105.8||1105.6||1105.8||1105.6||0
1631696470000|2021-09-15 09:01:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1631696490000|2021-09-15 09:01:30|1105.6||1105.6||1105.6||1105.6||0
1631696500000|2021-09-15 09:01:40|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1631696510000|2021-09-15 09:01:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1631696520000|2021-09-15 09:02:00|1106||1106.2||1106.2||1106||0
1631696530000|2021-09-15 09:02:10|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|0
1631696570000|2021-09-15 09:02:50|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.2|0
1631696580000|2021-09-15 09:03:00|1105.8|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1631696590000|2021-09-15 09:03:10|1105.6||1105.6||1105.6||1105.6||0
1631696600000|2021-09-15 09:03:20|1105.4|1105.2|1105.6|1105|1105.6|1105.2|1105.4|1105|0
1631696630000|2021-09-15 09:03:50|1105.4||1105.2||1105.4||1105.2||0
1631696650000|2021-09-15 09:04:10|1105|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|0
1631696660000|2021-09-15 09:04:20|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1631696700000|2021-09-15 09:05:00|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1631696710000|2021-09-15 09:05:10|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1631696720000|2021-09-15 09:05:20|1104.4|1104.4|1105.2|1105|1105.2|1105|1104.4|1104.4|0
1631696730000|2021-09-15 09:05:30|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1631696740000|2021-09-15 09:05:40|1105.2||1105.2||1105.2||1105.2||0
1631696750000|2021-09-15 09:05:50|1105.4||1105.4||1105.4||1105.4||0
1631696760000|2021-09-15 09:06:00|1105.2|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|0
1631696770000|2021-09-15 09:06:10||1105.2||1105.2||1105.2||1105|0
1631696780000|2021-09-15 09:06:20|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1631696790000|2021-09-15 09:06:30|1105.6||1105.4||1105.6||1105.4||0
1631696820000|2021-09-15 09:07:00|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.6|0
1631696830000|2021-09-15 09:07:10|1105|1104.6|1105|1104.6|1105.2|1104.8|1104.4|1104.2|0
1631696840000|2021-09-15 09:07:20|1104.4|1104.2|1105|1104.6|1105|1104.6|1104.4|1104.2|0
1631696850000|2021-09-15 09:07:30|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.6|1104.4|0
1631696880000|2021-09-15 09:08:00|1105|1104.6|1105|1104.6|1105.2|1104.6|1104.8|1104.6|0
1631696890000|2021-09-15 09:08:10|1104.8||1105||1105||1104.8||0
1631696910000|2021-09-15 09:08:30|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|0
1631696920000|2021-09-15 09:08:40|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1631696930000|2021-09-15 09:08:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1631696940000|2021-09-15 09:09:00|1104.6|1104.2|1104.4|1104.2|1104.8|1104.2|1104.4|1104|0
1631696950000|2021-09-15 09:09:10|1104.6|1104.4|1104.6|1104.4|1104.8|1104.4|1104.4|1104.2|0
1631696960000|2021-09-15 09:09:20|1104.8|1104.2|1104.4|1104.2|1104.8|1104.4|1104.4|1104.2|0
1631696980000|2021-09-15 09:09:40|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.8|0
1631696990000|2021-09-15 09:09:50|1104|1104|1104|1103.6|1104|1104|1103.8|1103.6|0
1631697000000|2021-09-15 09:10:00|1103.8||1103.8||1103.8||1103.8||0
1631697010000|2021-09-15 09:10:10||1103.4||1103.4||1103.4||1103.4|0
1631697040000|2021-09-15 09:10:40|1104|1103.6|1104.2|1104|1104.4|1104|1104|1103.6|0
1631697070000|2021-09-15 09:11:10|1104|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.8|0
1631697080000|2021-09-15 09:11:20|1104||1104.2||1104.2||1104||0
1631697110000|2021-09-15 09:11:50|1104|1103.6|1104|1103.8|1104.2|1103.8|1104|1103.6|0
1631697120000|2021-09-15 09:12:00|1104.2|1103.4|1103.8|1103.6|1104.2|1103.6|1103.6|1103.2|0
1631697130000|2021-09-15 09:12:10||1103.4||1103.4||1103.4||1103.4|0
1631697140000|2021-09-15 09:12:20|1103.6||1103.8||1103.8||1103.6||0
1631697150000|2021-09-15 09:12:30|1103.6||1103.6||1103.6||1103.6||0
1631697170000|2021-09-15 09:12:50|1103.8|1103.2|1103.8|1103.6|1103.8|1103.6|1103.8|1103.2|0
1631697180000|2021-09-15 09:13:00|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1631697190000|2021-09-15 09:13:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1631697210000|2021-09-15 09:13:30|1104||1104||1104||1104||0
1631697220000|2021-09-15 09:13:40|1104.2|1104|1104.2|1104|1104.2|1104|1104.2|1104|0
1631697230000|2021-09-15 09:13:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1631697240000|2021-09-15 09:14:00|1104.8|1104.4|1104.8|1104.6|1104.8|1104.6|1104.6|1104.4|0
1631697260000|2021-09-15 09:14:20|1105|1104.8|1104.6|1104.2|1105|1104.8|1104.6|1104.2|0
1631697270000|2021-09-15 09:14:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1631697280000|2021-09-15 09:14:40||1104.6||1104.6||1104.6||1104.6|0
1631697290000|2021-09-15 09:14:50|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1631697300000|2021-09-15 09:15:00|1104.6|1104.2|1104.2|1103.8|1104.6|1104.2|1104|1103.8|0
1631697310000|2021-09-15 09:15:10|1104.4||1104.2||1104.4||1104.2||0
1631697370000|2021-09-15 09:16:10|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1631697390000|2021-09-15 09:16:30|1104.4|1104.4|1104.4|1104.2|1104.6|1104.4|1104.4|1104.2|0
1631697400000|2021-09-15 09:16:40|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1631697410000|2021-09-15 09:16:50||1104.4||1104.2||1104.4||1104.2|0
1631697420000|2021-09-15 09:17:00|1104.8|1104.4|1104.8|1104.6|1104.8|1104.6|1104.8|1104.4|0
1631697430000|2021-09-15 09:17:10|1105|1104.8|1105|1104.8|1105|1104.8|1104.8|1104.8|0
1631697440000|2021-09-15 09:17:20|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1631697450000|2021-09-15 09:17:30|1104.8|1104.8|1104.8|1104.6|1105.2|1104.8|1104.8|1104.6|0
1631697460000|2021-09-15 09:17:40|1105|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1631697470000|2021-09-15 09:17:50|1104.8|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|0
1631697480000|2021-09-15 09:18:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1631697490000|2021-09-15 09:18:10|1104.6|1104.6|1104.8|1104.6|1105|1104.6|1104.6|1104.6|0
1631697500000|2021-09-15 09:18:20|1104.6|1104.4|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|0
1631697510000|2021-09-15 09:18:30|1104.8||1104.6||1104.8||1104.6||0
1631697520000|2021-09-15 09:18:40|1104.8|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1631697530000|2021-09-15 09:18:50|1104.8|1104.4|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1631697540000|2021-09-15 09:19:00|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1631697550000|2021-09-15 09:19:10|1105.2||1105||1105.2||1104.8||0
1631697560000|2021-09-15 09:19:20|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1631697570000|2021-09-15 09:19:30|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|0
1631697590000|2021-09-15 09:19:50|1105.2|1104.8|1105.2|1105|1105.2|1105|1105.2|1104.8|0
1631697600000|2021-09-15 09:20:00|1105.4||1105.4||1105.4||1105.4||0
1631697620000|2021-09-15 09:20:20|1105.6|1105.2|1105.6|1105.4|1105.6|1105.4|1105.6|1105.2|0
1631697630000|2021-09-15 09:20:30|1105.2|1105.2|1105.6|1105.4|1105.6|1105.4|1105.2|1105|0
1631697660000|2021-09-15 09:21:00|1105.4|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1631697670000|2021-09-15 09:21:10|1105.4||1105.4||1105.6||1105.4||0
1631697680000|2021-09-15 09:21:20|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1631697690000|2021-09-15 09:21:30|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.6|1104.2|0
1631697700000|2021-09-15 09:21:40|1104.2|1104|1104.4|1104|1104.8|1104.4|1104.2|1104|0
1631697710000|2021-09-15 09:21:50|1104.2|1104.2|1104.4|1104.2|1104.6|1104.2|1104.2|1104.2|0
1631697720000|2021-09-15 09:22:00|1104.6|1104|1104.4|1104.2|1104.6|1104.2|1104.4|1104|0
1631697760000|2021-09-15 09:22:40|1104.2|1104|1104.2|1104|1104.4|1104.2|1104.2|1104|0
1631697770000|2021-09-15 09:22:50|1104.4|1104.2|1104.2|1104|1104.6|1104.2|1104.2|1104|0
1631697780000|2021-09-15 09:23:00|1104|1103.8|1104.6|1104.2|1104.6|1104.2|1104|1103.8|0
1631697790000|2021-09-15 09:23:10|1104.4||1104.4||1104.6||1104.4||0
1631697800000|2021-09-15 09:23:20|1104.2|1104|1104.2|1103.8|1104.6|1104.2|1104|1103.8|0
1631697810000|2021-09-15 09:23:30|1104|1103.6|1104|1103.8|1104.2|1103.8|1104|1103.6|0
1631697820000|2021-09-15 09:23:40|1104.2|1103.6|1103.8|1103.6|1104.2|1103.6|1103.8|1103.6|0
1631697830000|2021-09-15 09:23:50|1104||1104||1104||1104||0
1631697840000|2021-09-15 09:24:00|1103.8||1104||1104||1103.8||0
1631697860000|2021-09-15 09:24:20|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|0
1631697870000|2021-09-15 09:24:30|1103.4|1103.4|1104|1103.6|1104|1103.6|1103.4|1103.4|0
1631697890000|2021-09-15 09:24:50|1103.8|1103.4|1103.6|1103.2|1104|1103.6|1103.6|1103.2|0
1631697900000|2021-09-15 09:25:00|1103.4|1103|1103.2|1103|1103.6|1103.2|1103.2|1103|0
1631697920000|2021-09-15 09:25:20|1103|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|0
1631697930000|2021-09-15 09:25:30|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1631697950000|2021-09-15 09:25:50|1103.2|1103|1103.8|1103.6|1103.8|1103.6|1103.2|1102.8|0
1631697960000|2021-09-15 09:26:00|1104|1103.4|1104.2|1103.8|1104.2|1103.8|1104|1103.4|0
1631697970000|2021-09-15 09:26:10|1104||1104||1104||1104||0
1631697980000|2021-09-15 09:26:20|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1631697990000|2021-09-15 09:26:30||1103.6||1103.6||1103.6||1103.6|0
1631698010000|2021-09-15 09:26:50|1103.6|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|0
1631698020000|2021-09-15 09:27:00|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1631698030000|2021-09-15 09:27:10|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.4|1103|0
1631698040000|2021-09-15 09:27:20|1103.4|1102.8|1103.2|1102.6|1103.4|1102.8|1103|1102.6|0
1631698050000|2021-09-15 09:27:30|1103|1102.4|1102.4|1102.2|1103|1102.6|1102.4|1102.2|0
1631698060000|2021-09-15 09:27:40|1102.2|1102|1102.4|1101.8|1102.4|1102|1102.2|1101.8|0
1631698070000|2021-09-15 09:27:50|1102.2||1102.4||1102.4||1102.2||0
1631698080000|2021-09-15 09:28:00|1102.6|1102|1102.6|1102|1102.6|1102.2|1102.4|1102|0
1631698090000|2021-09-15 09:28:10||1102.2||1102.2||1102.2||1102.2|0
1631698140000|2021-09-15 09:29:00|1102.4|1102.4|1102.6|1102.4|1102.6|1102.4|1102.4|1102.2|0
1631698150000|2021-09-15 09:29:10|1102.4|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|0
1631698160000|2021-09-15 09:29:20|1102.6||1102.4||1102.6||1102.4||0
1631698170000|2021-09-15 09:29:30|1102.6||1102.6||1102.6||1102.6||0
1631698180000|2021-09-15 09:29:40|1102.4||1102.6||1102.6||1102.4||0
1631698220000|2021-09-15 09:30:20|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|0
1631698230000|2021-09-15 09:30:30|1102.4||1102.6||1102.6||1102.4||0
1631698240000|2021-09-15 09:30:40|1102.4||1102.4||1102.4||1102.4||0
1631698260000|2021-09-15 09:31:00|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.4|1102.4|0
1631698270000|2021-09-15 09:31:10|1102.8||1102.8||1102.8||1102.6||0
1631698280000|2021-09-15 09:31:20|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1631698310000|2021-09-15 09:31:50||1102.8||1102.8||1102.8||1102.8|0
1631698320000|2021-09-15 09:32:00|1103.2||1103.2||1103.2||1103||0
1631698340000|2021-09-15 09:32:20||1103||1103||1103||1103|0
1631698380000|2021-09-15 09:33:00|1103|1102.8|1103|1102.8|1103|1102.8|1103|1102.8|0
1631698390000|2021-09-15 09:33:10|1103.2|1103|1103.4|1103.2|1103.6|1103.2|1103.2|1103|0
1631698400000|2021-09-15 09:33:20|1103.6||1103.6||1103.6||1103.6||0
1631698410000|2021-09-15 09:33:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1631698440000|2021-09-15 09:34:00|1103.4|1103.6|1103.8|1103.6|1103.8|1103.6|1103.4|1103.2|0
1631698450000|2021-09-15 09:34:10|1104||1103.8||1104||1103.8||0
1631698460000|2021-09-15 09:34:20|1104||1103.8||1104||1103.8||0
1631698470000|2021-09-15 09:34:30|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|0
1631698480000|2021-09-15 09:34:40|1103.8||1103.6||1103.8||1103.6||0
1631698490000|2021-09-15 09:34:50|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|0
1631698540000|2021-09-15 09:35:40|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.4|1103.2|0
1631698550000|2021-09-15 09:35:50|1103.4|1103.2|1103.2|1103|1103.4|1103.2|1103.2|1103|0
1631698560000|2021-09-15 09:36:00|1103.4|1102.8|1103|1102.6|1103.4|1102.8|1102.8|1102.4|0
1631698570000|2021-09-15 09:36:10|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.4|0
1631698580000|2021-09-15 09:36:20|1102.8||1103||1103||1102.8||0
1631698600000|2021-09-15 09:36:40|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|0
1631698610000|2021-09-15 09:36:50|1102.4|1102.4|1102|1101.6|1102.4|1102.4|1101.6|1101.4|0
1631698620000|2021-09-15 09:37:00|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1631698640000|2021-09-15 09:37:20|1102|1101.6|1101.6|1101.4|1102.2|1101.8|1101.4|1101.2|0
1631698650000|2021-09-15 09:37:30|1101.8||1101.8||1101.8||1101.6||0
1631698660000|2021-09-15 09:37:40|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|0
1631698680000|2021-09-15 09:38:00|1102.4|1102|1102.2|1102|1102.4|1102|1102.2|1101.8|0
1631698690000|2021-09-15 09:38:10|1102.4|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1631698700000|2021-09-15 09:38:20|1102.2|1101.8|1102.2|1102|1102.4|1102|1102.2|1101.8|0
1631698710000|2021-09-15 09:38:30|1102.4||1102.2||1102.4||1102.2||0
1631698720000|2021-09-15 09:38:40|1102.4|1102.2|1103|1102.6|1103|1102.6|1102.4|1102|0
1631698740000|2021-09-15 09:39:00|1103.2|1102.4|1102.6|1102.2|1103.2|1102.4|1102.4|1102.2|0
1631698750000|2021-09-15 09:39:10|1102.4||1102.6||1102.6||1102.4||0
1631698760000|2021-09-15 09:39:20|1102.4|1102|1102.4|1102|1102.6|1102|1102.2|1101.8|0
1631698790000|2021-09-15 09:39:50|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1631698800000|2021-09-15 09:40:00|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1631698810000|2021-09-15 09:40:10||1102.2||1102.2||1102.2||1102|0
1631698820000|2021-09-15 09:40:20||1102||1102||1102||1102|0
1631698840000|2021-09-15 09:40:40||1102.2||1102||1102.2||1102|0
1631698850000|2021-09-15 09:40:50||1102.2||1102.2||1102.2||1102|0
1631698860000|2021-09-15 09:41:00||1102||1102.2||1102.2||1102|0
1631698880000|2021-09-15 09:41:20|1102|1101.8|1102.2|1102|1102.4|1102|1102|1101.8|0
1631698890000|2021-09-15 09:41:30|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1631698900000|2021-09-15 09:41:40|1102.4|1102|1102.4|1102.2|1102.6|1102.2|1102.4|1102|0
1631698910000|2021-09-15 09:41:50|1102.2|1102|1102|1101.6|1102.2|1102|1101.6|1101.4|0
1631698920000|2021-09-15 09:42:00|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.2|1101|0
1631698950000|2021-09-15 09:42:30||1101.8||1101.8||1101.8||1101.8|0
1631698960000|2021-09-15 09:42:40|1102.2|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1631698970000|2021-09-15 09:42:50|1102|1102|1101.6|1101.2|1102.2|1102|1101.6|1101.2|0
1631698980000|2021-09-15 09:43:00|1101.8||1101.8||1101.8||1101.8||0
1631698990000|2021-09-15 09:43:10|1102|1101.4|1102|1101.6|1102|1101.6|1102|1101.4|0
1631699000000|2021-09-15 09:43:20||1101.8||1101.6||1101.8||1101.6|0
1631699030000|2021-09-15 09:43:50|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102|1101.6|0
1631699040000|2021-09-15 09:44:00|1102||1102||1102||1102||0
1631699050000|2021-09-15 09:44:10|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102.2|1101.6|0
1631699060000|2021-09-15 09:44:20|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1631699070000|2021-09-15 09:44:30|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102.2|1101.6|0
1631699080000|2021-09-15 09:44:40|1102||1102||1102||1101.8||0
1631699090000|2021-09-15 09:44:50|1101.8||1101.8||1101.8||1101.8||0
1631699100000|2021-09-15 09:45:00|1102|1101.4|1102|1101.6|1102|1101.6|1102|1101.4|0
1631699110000|2021-09-15 09:45:10|1102.2|1101.8|1102.2|1101.8|1102.4|1101.8|1102.2|1101.8|0
1631699130000|2021-09-15 09:45:30|1102.4|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1102|0
1631699140000|2021-09-15 09:45:40|1102.6|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|0
1631699150000|2021-09-15 09:45:50|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1631699180000|2021-09-15 09:46:20|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1631699190000|2021-09-15 09:46:30||1103.2||1103||1103.2||1103|0
1631699200000|2021-09-15 09:46:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1631699210000|2021-09-15 09:46:50|1103.4||1103.4||1103.4||1103.4||0
1631699220000|2021-09-15 09:47:00|1103.2|1103|1103.2|1103|1103.4|1103|1103.2|1103|0
1631699250000|2021-09-15 09:47:30|1103|1102.8|1103.2|1103|1103.2|1103|1103|1102.8|0
1631699260000|2021-09-15 09:47:40|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|0
1631699270000|2021-09-15 09:47:50|1103|1103|1103.2|1102.8|1103.4|1103|1103|1102.8|0
1631699280000|2021-09-15 09:48:00|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1631699300000|2021-09-15 09:48:20||1103.2||1103||1103.2||1103|0
1631699310000|2021-09-15 09:48:30||1103.2||1103||1103.2||1103|0
1631699320000|2021-09-15 09:48:40|1103.6|1103.2|1104|1103.4|1104|1103.4|1103.6|1103|0
1631699340000|2021-09-15 09:49:00|1103.8|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|0
1631699370000|2021-09-15 09:49:30|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1631699390000|2021-09-15 09:49:50||1104||1103.8||1104||1103.8|0
1631699400000|2021-09-15 09:50:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1631699410000|2021-09-15 09:50:10|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1631699420000|2021-09-15 09:50:20|1104.4|1104|1104.4|1104.2|1104.6|1104.2|1104.4|1104|0
1631699430000|2021-09-15 09:50:30|1104.6||1104.6||1104.6||1104.6||0
1631699440000|2021-09-15 09:50:40|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104.4|1104|0
1631699450000|2021-09-15 09:50:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1631699460000|2021-09-15 09:51:00|1105||1104.8||1105||1104.8||0
1631699470000|2021-09-15 09:51:10|1104.6||1104.6||1104.8||1104.6||0
1631699480000|2021-09-15 09:51:20|1104.4|1104.2|1104.8|1104.2|1104.8|1104.4|1104.4|1104.2|0
1631699490000|2021-09-15 09:51:30|1104.6|1104.4|1105|1104.4|1105|1104.6|1104.6|1104.4|0
1631699500000|2021-09-15 09:51:40|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1631699510000|2021-09-15 09:51:50|1105||1104.8||1105||1104.8||0
1631699520000|2021-09-15 09:52:00|1104.6|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.4|0
1631699530000|2021-09-15 09:52:10||1104.6||1104.6||1104.6||1104.4|0
1631699540000|2021-09-15 09:52:20|1105|1104.8|1105.2|1104.8|1105.4|1104.8|1105|1104.6|0
1631699570000|2021-09-15 09:52:50|1104.8|1104.6|1105|1104.4|1105|1104.6|1104.6|1104.4|0
1631699580000|2021-09-15 09:53:00|1105.2|1104.2|1104.6|1104|1105.2|1104.4|1104.6|1104|920
1631699590000|2021-09-15 09:53:10|1104.8|1104.2|1105|1104.4|1105.2|1104.6|1104.8|1104.2|1000
1631699600000|2021-09-15 09:53:20|1105.2|1104.6|1105|1104.4|1105.2|1104.6|1105|1104.4|0
1631699610000|2021-09-15 09:53:30|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1631699620000|2021-09-15 09:53:40|1104.8|1104.2|1104.8|1104.2|1105|1104.2|1104.8|1104|0
1631699630000|2021-09-15 09:53:50|1104.6|1104|1104.6|1103.8|1104.8|1104.2|1104.6|1103.8|0
1631699640000|2021-09-15 09:54:00|1104.8|1104.2|1104.2|1103.6|1104.8|1104.2|1104.2|1103.6|850
1631699650000|2021-09-15 09:54:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|490
1631699660000|2021-09-15 09:54:20|1104.4|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|601
1631699680000|2021-09-15 09:54:40|1104.6|1104|1104.8|1104.2|1105|1104.2|1104.6|1104|0
1631699690000|2021-09-15 09:54:50|1104.6|1104|1105|1104.4|1105|1104.4|1104.6|1104|0
1631699700000|2021-09-15 09:55:00|1105.4|1104.6|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|0
1631699720000|2021-09-15 09:55:20|1105.4|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|0
1631699730000|2021-09-15 09:55:30|1105|1104.8|1105.4|1104.8|1105.4|1104.8|1105|1104.8|45
1631699740000|2021-09-15 09:55:40|1105|1104.6|1105|1104.4|1105|1104.6|1105|1104.4|0
1631699750000|2021-09-15 09:55:50||1104.2||1104.4||1104.4||1104.2|0
1631699760000|2021-09-15 09:56:00|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1631699770000|2021-09-15 09:56:10|1105.4|1104.4|1105.4|1104.8|1105.4|1104.8|1105.4|1104.4|300
1631699780000|2021-09-15 09:56:20|1105.2|1105|1105.2|1104.4|1105.4|1105|1105|1104.4|0
1631699790000|2021-09-15 09:56:30||1104.6||1104.6||1104.6||1104.6|0
1631699800000|2021-09-15 09:56:40|1105|1104.4|1105.2|1104.8|1105.2|1104.8|1105|1104.4|0
1631699810000|2021-09-15 09:56:50|1105|1104.6|1105|1104.4|1105.2|1104.6|1105|1104.4|0
1631699830000|2021-09-15 09:57:10||1104.6||1104.6||1104.6||1104.6|0
1631699850000|2021-09-15 09:57:30|1104.8|1104.4|1104.8|1104.2|1104.8|1104.4|1104.8|1104.2|167
1631699870000|2021-09-15 09:57:50|1105|1104.4|1105|1104.6|1105|1104.6|1105|1104.4|0
1631699880000|2021-09-15 09:58:00||1104.4||1104.6||1104.6||1104.4|742
1631699890000|2021-09-15 09:58:10|1105.2|1104.4|1105.4|1104.6|1105.4|1104.6|1105.2|1104.4|0
1631699900000|2021-09-15 09:58:20|1105.2|1104.4|1105.2|1104.8|1105.4|1104.8|1105|1104.4|0
1631699910000|2021-09-15 09:58:30|1105|1104.6|1105|1104.4|1105|1104.6|1105|1104.4|0
1631699920000|2021-09-15 09:58:40|1104.8|1104.2|1105.2|1104.6|1105.2|1104.6|1104.8|1104.2|0
1631699950000|2021-09-15 09:59:10|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1631699960000|2021-09-15 09:59:20|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1631699970000|2021-09-15 09:59:30|1105|1104.4|1105.2|1104.8|1105.2|1104.8|1105|1104.4|0
1631699980000|2021-09-15 09:59:40|1105.4|1104.6|1105.2|1104.8|1105.4|1104.8|1105|1104.6|0
1631700000000|2021-09-15 10:00:00|1105.4|1104.6|1105.4|1104.8|1105.4|1104.8|1105.2|1104.6|500
1631700020000|2021-09-15 10:00:20|1105.6|1105|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1631700050000|2021-09-15 10:00:50|1105.4|1105|1105.6|1104.8|1105.6|1105|1105.4|1104.8|248
1631700060000|2021-09-15 10:01:00|1105.4|1105|1105.4|1104.8|1105.6|1105|1105.4|1104.8|0
1631700070000|2021-09-15 10:01:10|1105.2||1105.2||1105.2||1105.2||0
1631700090000|2021-09-15 10:01:30|1105.4|1105|1105.6|1105|1105.6|1105|1105.4|1104.8|0
1631700100000|2021-09-15 10:01:40|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105|130
1631700110000|2021-09-15 10:01:50||1105||1105.2||1105.2||1105|0
1631700120000|2021-09-15 10:02:00|1105.6|1105|1105|1104.6|1105.6|1105|1105|1104.6|594
1631700140000|2021-09-15 10:02:20|1105.2|1104.8|1105.2|1104.4|1105.2|1104.8|1105|1104.4|57
1631700150000|2021-09-15 10:02:30|1105|1104.2|1105.8|1105.2|1105.8|1105.2|1105|1104.2|279
1631700170000|2021-09-15 10:02:50||1105.4||1105.4||1105.4||1105.4|0
1631700180000|2021-09-15 10:03:00|1105.6|1105.2|1105.8|1105.4|1106|1105.6|1105.6|1105.2|386
1631700200000|2021-09-15 10:03:20|1106||1106||1106||1106||0
1631700210000|2021-09-15 10:03:30|1105.6|1105.2|1105.8|1105.2|1106|1105.4|1105.6|1105.2|709
1631700240000|2021-09-15 10:04:00|1106|1105.6|1105.8|1105.2|1106.2|1105.6|1105.8|1105.2|710
1631700250000|2021-09-15 10:04:10|1105.6|1105|1105.4|1105|1105.6|1105|1105.4|1105|0
1631700260000|2021-09-15 10:04:20|1105.8|1105.2|1106|1105.2|1106|1105.2|1105.6|1105|0
1631700270000|2021-09-15 10:04:30|1105.8|1105|1106|1105.4|1106|1105.4|1105.8|1105|0
1631700280000|2021-09-15 10:04:40|1105.8|1105.2|1106|1105.6|1106|1105.6|1105.8|1105.2|0
1631700290000|2021-09-15 10:04:50|1105.8|1105.4|1106|1105.4|1106|1105.4|1105.8|1105.4|1
1631700300000|2021-09-15 10:05:00|1105.8|1105.2|1106.2|1105.6|1106.2|1105.6|1105.8|1105.2|4639
1631700310000|2021-09-15 10:05:10|1106|1105.4|1106.2|1105.6|1106.4|1105.8|1106|1105.4|5393
1631700320000|2021-09-15 10:05:20|1106.4|1105.8|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|0
1631700330000|2021-09-15 10:05:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1631700340000|2021-09-15 10:05:40|1106.8|1106.4|1106.6|1106|1106.8|1106.4|1106.4|1106|1542
1631700360000|2021-09-15 10:06:00|1106.4|1106.2|1106.2|1105.8|1106.8|1106.2|1106.2|1105.8|1033
1631700370000|2021-09-15 10:06:10|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1631700380000|2021-09-15 10:06:20|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1631700390000|2021-09-15 10:06:30|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1631700400000|2021-09-15 10:06:40|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1631700410000|2021-09-15 10:06:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1631700420000|2021-09-15 10:07:00|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|414
1631700430000|2021-09-15 10:07:10|1106.2|1105.6|1105.8|1105.4|1106.2|1105.6|1105.8|1105.4|0
1631700440000|2021-09-15 10:07:20|1106|1105.6|1106.2|1105.6|1106.2|1105.6|1106|1105.6|0
1631700460000|2021-09-15 10:07:40|1106|1105.4|1106|1105.4|1106.2|1105.6|1106|1105.4|0
1631700470000|2021-09-15 10:07:50|1106.2|1105.6|1106|1105.4|1106.2|1105.6|1106|1105.4|1944
1631700510000|2021-09-15 10:08:30|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.8|0
1631700520000|2021-09-15 10:08:40|1105.8|1105.6|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1631700530000|2021-09-15 10:08:50|1106|1105.4|1105.8|1105.6|1106|1105.6|1105.6|1105.4|0
1631700540000|2021-09-15 10:09:00|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.6|1105.2|0
1631700560000|2021-09-15 10:09:20|1105.4|1105.4|1105.8|1105.4|1105.8|1105.4|1105.4|1105.2|0
1631700570000|2021-09-15 10:09:30|1105.6||1105.8||1105.8||1105.6||0
1631700580000|2021-09-15 10:09:40|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1631700590000|2021-09-15 10:09:50|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1631700620000|2021-09-15 10:10:20|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|0
1631700640000|2021-09-15 10:10:40|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.6|0
1631700650000|2021-09-15 10:10:50|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|0
1631700660000|2021-09-15 10:11:00|1105|1105|1105|1104.8|1105.2|1105|1105|1104.6|0
1631700670000|2021-09-15 10:11:10|1105.2|1105|1105.4|1104.8|1105.4|1105|1105.2|1104.8|0
1631700680000|2021-09-15 10:11:20|1105.6|1105|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1631700690000|2021-09-15 10:11:30|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|0
1631700700000|2021-09-15 10:11:40|1105.4|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1631700730000|2021-09-15 10:12:10|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|0
1631700750000|2021-09-15 10:12:30|1105|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|0
1631700800000|2021-09-15 10:13:20|1105.2|1104.8|1105.2|1105|1105.2|1105|1105.2|1104.8|0
1631700810000|2021-09-15 10:13:30||1104.8||1105||1105||1104.8|0
1631700830000|2021-09-15 10:13:50|1105|1104.8|1105.2|1104.8|1105.4|1105|1105|1104.6|0
1631700840000|2021-09-15 10:14:00|1105||1105.2||1105.2||1105||0
1631700860000|2021-09-15 10:14:20|1105.4|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|0
1631700870000|2021-09-15 10:14:30|1105.6||1105.6||1105.6||1105.6||0
1631700890000|2021-09-15 10:14:50|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|0
1631700900000|2021-09-15 10:15:00|1105|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.8|0
1631700910000|2021-09-15 10:15:10||1105||1105||1105||1105|0
1631700940000|2021-09-15 10:15:40|1105.4||1105.2||1105.4||1105.2||0
1631700990000|2021-09-15 10:16:30|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.8|0
1631701000000|2021-09-15 10:16:40|1105.2||1105.2||1105.2||1105.2||0
1631701010000|2021-09-15 10:16:50|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.6|0
1631701020000|2021-09-15 10:17:00|1105|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.6|0
1631701030000|2021-09-15 10:17:10|1105.2|1105|1105|1104.8|1105.2|1105|1105|1104.8|0
1631701040000|2021-09-15 10:17:20|1105.2||1105.2||1105.2||1105||0
1631701050000|2021-09-15 10:17:30|1105||1105.2||1105.2||1105||0
1631701070000|2021-09-15 10:17:50|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1631701080000|2021-09-15 10:18:00|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1631701090000|2021-09-15 10:18:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1631701120000|2021-09-15 10:18:40||1105.2||1105||1105.2||1105|0
1631701140000|2021-09-15 10:19:00|1105.2||1105.4||1105.4||1105.2||0
1631701180000|2021-09-15 10:19:40||1105.2||1105.2||1105.2||1105.2|0
1631701190000|2021-09-15 10:19:50|1105.2|1105|1105.4|1105|1105.4|1105|1105.2|1105|0
1631701230000|2021-09-15 10:20:30|1105.2|1104.8|1105.2|1105|1105.4|1105|1105.2|1104.8|0
1631701240000|2021-09-15 10:20:40|1105.4||1105.4||1105.4||1105.4||0
1631701250000|2021-09-15 10:20:50|1105.2|1104.8|1105.2|1105|1105.2|1105|1105|1104.8|0
1631701260000|2021-09-15 10:21:00|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|1105.4|1105.2|0
1631701290000|2021-09-15 10:21:30|1105.2|1105|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|0
1631701340000|2021-09-15 10:22:20|1105||1105.2||1105.2||1105||0
1631701360000|2021-09-15 10:22:40|1105||1105||1105||1105||0
1631701370000|2021-09-15 10:22:50|1105.2||1105.2||1105.2||1105.2||0
1631701380000|2021-09-15 10:23:00|1105||1105||1105||1105||0
1631701390000|2021-09-15 10:23:10|1105.2||1105.2||1105.2||1105.2||0
1631701410000|2021-09-15 10:23:30||1105||1105||1105||1105|0
1631701420000|2021-09-15 10:23:40|1105.4|1104.8|1105.6|1105.2|1105.6|1105.2|1105.4|1104.8|0
1631701430000|2021-09-15 10:23:50||1105.4||1105.4||1105.4||1105.2|0
1631701440000|2021-09-15 10:24:00|1105.4|1105.2|1105.4|1105.2|1105.8|1105.4|1105.4|1105.2|0
1631701450000|2021-09-15 10:24:10|1105.6||1105.4||1105.6||1105.4||0
1631701460000|2021-09-15 10:24:20|1105.6||1105.4||1105.6||1105.4||0
1631701470000|2021-09-15 10:24:30|1105.2|1105|1105.4|1105|1105.4|1105.2|1105.2|1105|0
1631701480000|2021-09-15 10:24:40|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1631701490000|2021-09-15 10:24:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.6|1105.2|0
1631701500000|2021-09-15 10:25:00|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.2|0
1631701510000|2021-09-15 10:25:10|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1631701530000|2021-09-15 10:25:30|1105.2||1105.4||1105.4||1105.2||0
1631701540000|2021-09-15 10:25:40|1105.2|1105.2|1105.4|1105.2|1105.6|1105.2|1105.2|1105|0
1631701550000|2021-09-15 10:25:50|1105.6||1105.6||1105.6||1105.4||0
1631701560000|2021-09-15 10:26:00|1105.4||1105.6||1105.6||1105.4||0
1631701570000|2021-09-15 10:26:10|1105.4||1105.6||1105.6||1105.4||0
1631701580000|2021-09-15 10:26:20|1105.4||1105.6||1105.6||1105.4||0
1631701600000|2021-09-15 10:26:40||1105.4||1105.4||1105.4||1105.4|0
1631701610000|2021-09-15 10:26:50|1105.8|1105.6|1106|1105.6|1106|1105.8|1105.8|1105.4|0
1631701620000|2021-09-15 10:27:00|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1631701640000|2021-09-15 10:27:20|1105.6||1105.6||1105.6||1105.6||0
1631701650000|2021-09-15 10:27:30|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.8|1105.4|0
1631701660000|2021-09-15 10:27:40|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1631701670000|2021-09-15 10:27:50|1106|1105.6|1105.8|1105.6|1106.2|1105.6|1105.8|1105.6|0
1631701690000|2021-09-15 10:28:10|1106|1105.8|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|0
1631701700000|2021-09-15 10:28:20|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1631701730000|2021-09-15 10:28:50|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1631701740000|2021-09-15 10:29:00|1105.8||1105.8||1105.8||1105.8||0
1631701760000|2021-09-15 10:29:20|1105.6|1105.4|1105.4|1105|1105.8|1105.6|1105.4|1105|0
1631701770000|2021-09-15 10:29:30|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|0
1631701780000|2021-09-15 10:29:40|1105.2||1105.4||1105.4||1105.2||0
1631701790000|2021-09-15 10:29:50|1105.2||1105.4||1105.4||1105.2||0
1631701800000|2021-09-15 10:30:00|1105.2||1105.4||1105.4||1105.2||0
1631701810000|2021-09-15 10:30:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1631701820000|2021-09-15 10:30:20|1105.2|1105.2|1105.4|1105.2|1105.4|1105.2|1105.2|1105|0
1631701830000|2021-09-15 10:30:30|1105.6||1105.6||1105.6||1105.4||0
1631701840000|2021-09-15 10:30:40|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1631701850000|2021-09-15 10:30:50|1105.2||1105.2||1105.2||1105.2||0
1631701880000|2021-09-15 10:31:20|1105|1104.8|1104.8|1104.4|1105|1104.8|1104.6|1104.4|0
1631701890000|2021-09-15 10:31:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1631701900000|2021-09-15 10:31:40|1104.4|1104.4|1104.8|1104.4|1104.8|1104.4|1104.4|1104.4|0
1631701920000|2021-09-15 10:32:00|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1631701940000|2021-09-15 10:32:20|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|0
1631701980000|2021-09-15 10:33:00|1104.2|1104|1104.2|1104|1104.4|1104|1104.2|1104|0
1631702000000|2021-09-15 10:33:20|1104|1103.8|1103.8|1103.6|1104|1103.8|1103.8|1103.6|0
1631702050000|2021-09-15 10:34:10|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|0
1631702080000|2021-09-15 10:34:40|1103.4||1103.4||1103.4||1103.4||0
1631702090000|2021-09-15 10:34:50|1103.2|1103|1103.2|1103|1103.4|1103|1103.2|1102.8|0
1631702100000|2021-09-15 10:35:00|1103.4||1103.4||1103.4||1103.4||0
1631702110000|2021-09-15 10:35:10|1103.2|1102.8|1103.2|1102.8|1103.4|1102.8|1103|1102.8|0
1631702120000|2021-09-15 10:35:20|1103|1103|1103.2|1102.8|1103.4|1103|1103|1102.8|0
1631702130000|2021-09-15 10:35:30|1103||1103.2||1103.2||1103||0
1631702180000|2021-09-15 10:36:20|1103||1103||1103.2||1103||0
1631702210000|2021-09-15 10:36:50|1103.2|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|0
1631702230000|2021-09-15 10:37:10|1103||1103.2||1103.2||1103||0
1631702240000|2021-09-15 10:37:20|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1631702250000|2021-09-15 10:37:30||1102.8||1102.6||1102.8||1102.6|0
1631702270000|2021-09-15 10:37:50|1102.8||1103||1103||1102.8||0
1631702280000|2021-09-15 10:38:00|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|0
1631702290000|2021-09-15 10:38:10|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1631702300000|2021-09-15 10:38:20||1103.2||1103.4||1103.4||1103.2|0
1631702310000|2021-09-15 10:38:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1631702320000|2021-09-15 10:38:40|1103.4|1103|1103.8|1103.2|1103.8|1103.2|1103.4|1103|0
1631702340000|2021-09-15 10:39:00||1103.4||1103.4||1103.6||1103.4|0
1631702350000|2021-09-15 10:39:10|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|0
1631702360000|2021-09-15 10:39:20|1104.2||1104.2||1104.2||1104.2||0
1631702370000|2021-09-15 10:39:30|1104||1104||1104||1104||0
1631702380000|2021-09-15 10:39:40|1104.2||1104||1104.2||1104||0
1631702390000|2021-09-15 10:39:50|1103.8||1104||1104||1103.8||0
1631702400000|2021-09-15 10:40:00|1103.8|1103.4|1103.8|1103.4|1104|1103.4|1103.6|1103.4|0
1631702420000|2021-09-15 10:40:20|1103.6||1103.8||1103.8||1103.6||0
1631702430000|2021-09-15 10:40:30|1103.6|1103.2|1103.4|1102.8|1103.8|1103.2|1103.2|1102.8|0
1631702450000|2021-09-15 10:40:50|1103.2||1103.2||1103.2||1103.2||0
1631702460000|2021-09-15 10:41:00|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1631702470000|2021-09-15 10:41:10|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1631702480000|2021-09-15 10:41:20|1103.2|1102.8|1103.2|1103|1103.2|1103|1103.2|1102.8|0
1631702490000|2021-09-15 10:41:30|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|0
1631702500000|2021-09-15 10:41:40|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.6|1103|0
1631702510000|2021-09-15 10:41:50|1103.4||1103.6||1103.6||1103.4||0
1631702520000|2021-09-15 10:42:00|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1631702530000|2021-09-15 10:42:10|1103.6||1103.6||1103.6||1103.6||0
1631702540000|2021-09-15 10:42:20|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1631702550000|2021-09-15 10:42:30|1103.8|1103.4|1104.2|1103.8|1104.2|1104|1103.6|1103.4|0
1631702560000|2021-09-15 10:42:40||1104||1104||1104||1104|0
1631702580000|2021-09-15 10:43:00|1104.4|1104.2|1104.6|1104.2|1104.8|1104.2|1104.4|1104|0
1631702590000|2021-09-15 10:43:10||1104.4||1104.4||1104.4||1104.2|0
1631702600000|2021-09-15 10:43:20|1104.8|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1631702610000|2021-09-15 10:43:30|1105|1104.6|1105|1104.6|1105|1104.6|1104.8|1104.6|0
1631702620000|2021-09-15 10:43:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1631702630000|2021-09-15 10:43:50|1104.6||1104.8||1104.8||1104.6||0
1631702640000|2021-09-15 10:44:00|1104.6||1104.6||1104.8||1104.6||0
1631702660000|2021-09-15 10:44:20|1104.4|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1104|0
1631702670000|2021-09-15 10:44:30|1104.4|1103.8|1104|1103.8|1104.4|1104|1104|1103.6|0
1631702680000|2021-09-15 10:44:40|1104.2|1104|1104|1103.8|1104.2|1104|1104|1103.6|0
1631702690000|2021-09-15 10:44:50|1104.2|1103.6|1104|1103.4|1104.2|1103.8|1103.8|1103.4|0
1631702700000|2021-09-15 10:45:00|1103.8||1103.8||1103.8||1103.8||0
1631702720000|2021-09-15 10:45:20|1103.6||1103.8||1103.8||1103.6||0
1631702730000|2021-09-15 10:45:30|1103.6|1103.2|1103.8|1103.2|1103.8|1103.4|1103.6|1103|0
1631702740000|2021-09-15 10:45:40||1103.4||1103.4||1103.6||1103.4|0
1631702750000|2021-09-15 10:45:50|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|0
1631702760000|2021-09-15 10:46:00|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|0
1631702800000|2021-09-15 10:46:40|1103.8||1104||1104||1103.8||0
1631702810000|2021-09-15 10:46:50|1103.8||1104||1104||1103.8||0
1631702820000|2021-09-15 10:47:00|1103.8||1104||1104||1103.8||0
1631702830000|2021-09-15 10:47:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1631702840000|2021-09-15 10:47:20||1103.4||1103.2||1103.4||1103.2|0
1631702850000|2021-09-15 10:47:30|1103.4|1103.4|1103.4|1103.2|1103.8|1103.4|1103.4|1103.2|0
1631702860000|2021-09-15 10:47:40|1103.6|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|0
1631702870000|2021-09-15 10:47:50|1103.8||1103.6||1103.8||1103.6||0
1631702880000|2021-09-15 10:48:00||1103.2||1103.2||1103.2||1103.2|0
1631702890000|2021-09-15 10:48:10|1103.4||1103.6||1103.6||1103.4||0
1631702900000|2021-09-15 10:48:20|1103.8||1103.6||1103.8||1103.6||0
1631702910000|2021-09-15 10:48:30|1103.4||1103.6||1103.6||1103.4||0
1631702920000|2021-09-15 10:48:40|1103.8|1103|1103.4|1103.2|1103.8|1103.2|1103.2|1103|0
1631702930000|2021-09-15 10:48:50|1103.2|1103|1103|1102.8|1103.4|1103|1103|1102.8|0
1631702950000|2021-09-15 10:49:10|1102.8|1102.6|1102.8|1102.6|1103|1102.6|1102.8|1102.6|0
1631702970000|2021-09-15 10:49:30|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|0
1631702980000|2021-09-15 10:49:40|1102.4|1102|1102.4|1102.2|1102.6|1102.2|1102.2|1102|0
1631702990000|2021-09-15 10:49:50|1102.6|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1631703000000|2021-09-15 10:50:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1631703010000|2021-09-15 10:50:10|1102.8|1102|1102.6|1102.4|1102.8|1102.4|1102.6|1102|0
1631703020000|2021-09-15 10:50:20|1102.8|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1631703030000|2021-09-15 10:50:30|1103|1102.6|1103|1102.4|1103|1102.6|1103|1102.4|0
1631703040000|2021-09-15 10:50:40||1102.6||1102.6||1102.6||1102.6|0
1631703050000|2021-09-15 10:50:50|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.6|1102.4|0
1631703060000|2021-09-15 10:51:00||1102.4||1102.6||1102.6||1102.4|0
1631703070000|2021-09-15 10:51:10|1102.8|1102.4|1102.6|1102.4|1103|1102.6|1102.6|1102.4|0
1631703080000|2021-09-15 10:51:20|1102.4|1102.2|1102.6|1102|1102.6|1102.2|1102.4|1102|0
1631703100000|2021-09-15 10:51:40|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|1102.4|1102.2|0
1631703120000|2021-09-15 10:52:00|1102.2|1102|1102.6|1102|1102.6|1102|1102.2|1101.8|0
1631703130000|2021-09-15 10:52:10|1102.4||1102.4||1102.4||1102.4||0
1631703140000|2021-09-15 10:52:20|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.8|0
1631703160000|2021-09-15 10:52:40|1102||1102||1102.2||1102||0
1631703170000|2021-09-15 10:52:50|1101.8|1101.6|1102|1101.6|1102|1101.8|1101.8|1101.4|0
1631703180000|2021-09-15 10:53:00|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.8|0
1631703190000|2021-09-15 10:53:10||1101.6||1101.8||1101.8||1101.6|0
1631703200000|2021-09-15 10:53:20|1102|1101.6|1102.2|1101.6|1102.2|1101.8|1102|1101.6|0
1631703210000|2021-09-15 10:53:30|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1631703220000|2021-09-15 10:53:40|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1631703230000|2021-09-15 10:53:50|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1631703260000|2021-09-15 10:54:20|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1631703270000|2021-09-15 10:54:30||1102.2||1102.2||1102.2||1102|0
1631703300000|2021-09-15 10:55:00|1102.2|1102|1102|1101.6|1102.2|1102|1101.8|1101.6|0
1631703320000|2021-09-15 10:55:20|1101.8||1102||1102||1101.8||0
1631703360000|2021-09-15 10:56:00|1101.8||1102||1102||1101.8||0
1631703390000|2021-09-15 10:56:30|1101.8||1101.8||1101.8||1101.8||0
1631703400000|2021-09-15 10:56:40|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1631703410000|2021-09-15 10:56:50|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|0
1631703430000|2021-09-15 10:57:10|1102.2||1102.4||1102.4||1102.2||0
1631703440000|2021-09-15 10:57:20|1102.2|1101.8|1101.6|1101.4|1102.2|1101.8|1101.6|1101.2|0
1631703450000|2021-09-15 10:57:30|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1631703460000|2021-09-15 10:57:40|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1631703480000|2021-09-15 10:58:00|1101.6|1101.2|1101.8|1101.6|1101.8|1101.6|1101.6|1101.2|0
1631703490000|2021-09-15 10:58:10|1102||1101.8||1102||1101.8||0
1631703510000|2021-09-15 10:58:30|1102||1102||1102||1102||0
1631703530000|2021-09-15 10:58:50|1101.8|1101.4|1101.4|1101|1101.8|1101.6|1101.4|1101|0
1631703540000|2021-09-15 10:59:00|1101.2||1101.2||1101.4||1101.2||0
1631703550000|2021-09-15 10:59:10|1101.4|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|0
1631703560000|2021-09-15 10:59:20|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|0
1631703570000|2021-09-15 10:59:30|1101.6|1101.4|1101.4|1101|1101.6|1101.4|1101.2|1100.8|0
1631703580000|2021-09-15 10:59:40|1101.2||1101.6||1101.6||1101.2||0
1631703590000|2021-09-15 10:59:50|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.4|1101|0
1631703730000|2021-09-15 11:02:10|1101.2|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|0
1631703740000|2021-09-15 11:02:20|1101.2|1101.2|1101.8|1101.2|1101.8|1101.4|1101.2|1101|0
1631703750000|2021-09-15 11:02:30|1102|1101.4|1102|1101.6|1102|1101.6|1102|1101.2|0
1631703760000|2021-09-15 11:02:40|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|0
1631703770000|2021-09-15 11:02:50|1101.4||1101.4||1101.4||1101.4||0
1631703780000|2021-09-15 11:03:00|1101.6|1101|1101.4|1101|1101.6|1101.2|1101.2|1101|0
1631703790000|2021-09-15 11:03:10|1101.2|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.6|0
1631703800000|2021-09-15 11:03:20|1100.8|1100.6|1101|1100.6|1101|1100.8|1100.8|1100.6|0
1631703810000|2021-09-15 11:03:30|1100.8|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.6|0
1631703830000|2021-09-15 11:03:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1631703840000|2021-09-15 11:04:00|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1631703850000|2021-09-15 11:04:10|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.4|0
1631703860000|2021-09-15 11:04:20|1100.6|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|0
1631703870000|2021-09-15 11:04:30|1100.6|1100.2|1100.2|1100|1100.6|1100.2|1100.2|1099.8|0
1631703880000|2021-09-15 11:04:40|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|0
1631703890000|2021-09-15 11:04:50||1100||1100||1100||1100|0
1631703900000|2021-09-15 11:05:00|1100|1099.8|1100.2|1099.8|1100.2|1100|1100|1099.8|0
1631703910000|2021-09-15 11:05:10|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|0
1631703920000|2021-09-15 11:05:20|1100||1100.2||1100.2||1100||0
1631703930000|2021-09-15 11:05:30|1100||1100||1100.2||1100||0
1631703940000|2021-09-15 11:05:40|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.2|0
1631703950000|2021-09-15 11:05:50|1099.8|1099.8|1099.8|1099.4|1100|1099.8|1099.8|1099.4|0
1631703960000|2021-09-15 11:06:00|1099.6|1099.6|1100|1099.6|1100|1099.6|1099.6|1099.4|0
1631703970000|2021-09-15 11:06:10||1099.8||1099.8||1099.8||1099.8|0
1631703980000|2021-09-15 11:06:20|1100.2|1099.6|1099.8|1099.6|1100.2|1099.6|1099.8|1099.4|0
1631703990000|2021-09-15 11:06:30|1100|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.4|0
1631704000000|2021-09-15 11:06:40|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|0
1631704010000|2021-09-15 11:06:50|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1100|1099.6|0
1631704020000|2021-09-15 11:07:00|1100.2|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.8|0
1631704030000|2021-09-15 11:07:10|1100.2||1100||1100.2||1100||0
1631704040000|2021-09-15 11:07:20|1100.2||1100.2||1100.2||1100||0
1631704050000|2021-09-15 11:07:30|1100||1100||1100.2||1100||0
1631704080000|2021-09-15 11:08:00|1099.8|1099.6|1099.8|1099.6|1100|1099.8|1099.8|1099.6|0
1631704090000|2021-09-15 11:08:10|1100||1099.8||1100||1099.8||0
1631704100000|2021-09-15 11:08:20|1100||1100||1100||1100||0
1631704110000|2021-09-15 11:08:30|1099.8||1099.8||1099.8||1099.8||0
1631704120000|2021-09-15 11:08:40|1100|1099.4|1099.6|1099.2|1100|1099.4|1099.6|1099.2|0
1631704130000|2021-09-15 11:08:50|1099.4|1099|1099.4|1099.2|1099.6|1099.2|1099.4|1099|0
1631704140000|2021-09-15 11:09:00|1099.2|1099|1098.4|1098|1099.2|1099|1098.4|1098|0
1631704150000|2021-09-15 11:09:10|1098.2|1097.8|1098|1097.8|1098.2|1097.8|1097.8|1097.6|0
1631704160000|2021-09-15 11:09:20|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.4|0
1631704170000|2021-09-15 11:09:30|1098|1097.8|1098.2|1097.8|1098.2|1098|1097.8|1097.6|0
1631704180000|2021-09-15 11:09:40|1098||1098.2||1098.2||1098||0
1631704190000|2021-09-15 11:09:50||1098||1098||1098||1098|0
1631704200000|2021-09-15 11:10:00|1098.4|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|0
1631704240000|2021-09-15 11:10:40|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1631704250000|2021-09-15 11:10:50|1098.6||1098.8||1098.8||1098.6||0
1631704260000|2021-09-15 11:11:00|1098.6|1098.2|1098.4|1098|1098.8|1098.2|1098.2|1097.8|0
1631704270000|2021-09-15 11:11:10|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631704280000|2021-09-15 11:11:20|1098.2|1097.8|1097.8|1097.4|1098.2|1097.8|1097.8|1097.4|0
1631704290000|2021-09-15 11:11:30||1097.6||1097.4||1097.6||1097.4|0
1631704300000|2021-09-15 11:11:40||1097.6||1097.4||1097.6||1097.4|0
1631704320000|2021-09-15 11:12:00|1097.6|1097.6|1098|1097.6|1098.2|1097.8|1097.6|1097.4|0
1631704330000|2021-09-15 11:12:10|1098.2||1098||1098.2||1098||0
1631704340000|2021-09-15 11:12:20|1098.2|1097.8|1097.8|1097.4|1098.2|1097.8|1097.4|1097|0
1631704350000|2021-09-15 11:12:30|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1631704360000|2021-09-15 11:12:40|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|0
1631704390000|2021-09-15 11:13:10||1098||1097.8||1098||1097.8|0
1631704410000|2021-09-15 11:13:30|1098|1097.6|1096.8|1096.6|1098|1097.6|1096.8|1096.6|0
1631704420000|2021-09-15 11:13:40|1097|1096.4|1096.6|1096.4|1097|1096.4|1096.6|1096.4|0
1631704430000|2021-09-15 11:13:50|1096.4|1096.2|1096.2|1096|1096.6|1096.2|1096.2|1096|0
1631704440000|2021-09-15 11:14:00|1096|1095.8|1096.6|1096|1096.6|1096|1095.6|1095.4|0
1631704450000|2021-09-15 11:14:10|1096.4|1096.2|1096|1095.6|1096.6|1096.2|1095.8|1095.6|0
1631704460000|2021-09-15 11:14:20|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1631704480000|2021-09-15 11:14:40|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1631704500000|2021-09-15 11:15:00|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|0
1631704510000|2021-09-15 11:15:10|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|0
1631704520000|2021-09-15 11:15:20|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.4|1095.2|0
1631704530000|2021-09-15 11:15:30|1095.8|1095.6|1095.6|1095.4|1095.8|1095.6|1095.6|1095.2|0
1631704540000|2021-09-15 11:15:40|1095.4|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095.2|0
1631704550000|2021-09-15 11:15:50|1095.8|1095.2|1095.4|1095.2|1095.8|1095.2|1095.4|1095.2|0
1631704560000|2021-09-15 11:16:00|1095.6|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.4|0
1631704570000|2021-09-15 11:16:10||1095.8||1095.8||1095.8||1095.8|0
1631704580000|2021-09-15 11:16:20|1096.2|1096|1096.2|1095.8|1096.4|1096|1095.8|1095.6|0
1631704610000|2021-09-15 11:16:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1096|0
1631704620000|2021-09-15 11:17:00|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096|0
1631704630000|2021-09-15 11:17:10|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|0
1631704650000|2021-09-15 11:17:30|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096.4|0
1631704670000|2021-09-15 11:17:50|1096.6||1096.8||1096.8||1096.6||0
1631704680000|2021-09-15 11:18:00|1096.6|1096.2|1096.4|1096|1096.6|1096.4|1096.4|1096|0
1631704690000|2021-09-15 11:18:10|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096|0
1631704720000|2021-09-15 11:18:40|1097|1096.6|1096.8|1096.4|1097|1096.8|1096.8|1096.4|0
1631704730000|2021-09-15 11:18:50|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|0
1631704740000|2021-09-15 11:19:00|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|0
1631704750000|2021-09-15 11:19:10|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|0
1631704760000|2021-09-15 11:19:20|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|0
1631704770000|2021-09-15 11:19:30|1097||1097||1097||1097||0
1631704790000|2021-09-15 11:19:50|1097.2||1097.2||1097.2||1097.2||0
1631704810000|2021-09-15 11:20:10||1097||1096.8||1097||1096.8|0
1631704820000|2021-09-15 11:20:20|1097.4|1097|1097.4|1097|1097.6|1097|1097.4|1097|0
1631704830000|2021-09-15 11:20:30|1097.6|1097.2|1097.8|1097.6|1098|1097.6|1097.6|1097.2|0
1631704840000|2021-09-15 11:20:40|1098||1098||1098||1097.8||0
1631704850000|2021-09-15 11:20:50|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631704860000|2021-09-15 11:21:00||1098||1097.8||1098||1097.8|0
1631704870000|2021-09-15 11:21:10|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|0
1631704880000|2021-09-15 11:21:20|1097.8||1097.8||1097.8||1097.8||0
1631704900000|2021-09-15 11:21:40|1098|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.8|0
1631704920000|2021-09-15 11:22:00|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.6|0
1631704930000|2021-09-15 11:22:10|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|0
1631704940000|2021-09-15 11:22:20|1097.6||1097.6||1097.8||1097.6||0
1631704950000|2021-09-15 11:22:30|1097.8|1097.6|1097.6|1097.4|1097.8|1097.6|1097.6|1097.4|0
1631704960000|2021-09-15 11:22:40|1097.4|1097.2|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|0
1631704970000|2021-09-15 11:22:50|1097.6|1097.2|1097.4|1097.2|1097.8|1097.4|1097.4|1097|0
1631704980000|2021-09-15 11:23:00|1097.2|1097|1097|1096.8|1097.4|1097|1097|1096.8|0
1631705000000|2021-09-15 11:23:20|1096.6|1096.6|1097|1096.6|1097|1096.6|1096.6|1096.4|0
1631705010000|2021-09-15 11:23:30|1096.8|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.6|0
1631705020000|2021-09-15 11:23:40|1097|1096.8|1097.4|1097|1097.4|1097|1097|1096.6|0
1631705030000|2021-09-15 11:23:50|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1631705040000|2021-09-15 11:24:00|1097.4|1097|1097.2|1097|1097.4|1097|1097.2|1097|0
1631705050000|2021-09-15 11:24:10|1097.4||1097.4||1097.4||1097.4||0
1631705070000|2021-09-15 11:24:30|1097.2||1097.2||1097.2||1097.2||0
1631705080000|2021-09-15 11:24:40|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631705090000|2021-09-15 11:24:50|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631705100000|2021-09-15 11:25:00|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|0
1631705110000|2021-09-15 11:25:10|1097.2|1096.8|1097.4|1097|1097.4|1097|1097|1096.8|0
1631705120000|2021-09-15 11:25:20|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631705130000|2021-09-15 11:25:30|1097.6|1097.2|1097.4|1097|1097.8|1097.2|1097.4|1097|0
1631705140000|2021-09-15 11:25:40|1097.6|1097.2|1097.6|1097|1097.6|1097.2|1097.6|1097|0
1631705150000|2021-09-15 11:25:50|1097.4|1097.2|1097|1096.8|1097.4|1097.2|1097|1096.8|0
1631705170000|2021-09-15 11:26:10|1097.2|1097|1097.2|1097|1097.4|1097|1097.2|1096.8|0
1631705180000|2021-09-15 11:26:20|1097.4|1097.2|1097.6|1097|1097.6|1097.2|1097.4|1097|0
1631705190000|2021-09-15 11:26:30|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097.2|0
1631705200000|2021-09-15 11:26:40|1097.4|1097|1097|1096.6|1097.6|1097|1097|1096.6|0
1631705210000|2021-09-15 11:26:50|1096.8|1096.4|1096.8|1096.6|1097|1096.6|1096.8|1096.4|0
1631705220000|2021-09-15 11:27:00|1097|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|0
1631705230000|2021-09-15 11:27:10|1096.8|1096.4|1096.6|1096.4|1097|1096.4|1096.6|1096.4|0
1631705240000|2021-09-15 11:27:20|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|0
1631705250000|2021-09-15 11:27:30|1096.6|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|0
1631705270000|2021-09-15 11:27:50|1096.6||1096.6||1096.8||1096.6||0
1631705290000|2021-09-15 11:28:10|1096.8|1096.6|1096.8|1096.6|1097.2|1096.8|1096.8|1096.4|0
1631705300000|2021-09-15 11:28:20|1096.6|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.4|0
1631705310000|2021-09-15 11:28:30|1096.4|1096.2|1096.2|1096|1096.4|1096.2|1096.2|1095.8|0
1631705340000|2021-09-15 11:29:00|1096|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.4|0
1631705350000|2021-09-15 11:29:10|1095.8|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|0
1631705360000|2021-09-15 11:29:20||1095.8||1095.6||1095.8||1095.6|0
1631705370000|2021-09-15 11:29:30||1095.8||1095.6||1095.8||1095.6|0
1631705380000|2021-09-15 11:29:40|1095.8|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|0
1631705390000|2021-09-15 11:29:50|1095.8||1095.8||1095.8||1095.8||0
1631705400000|2021-09-15 11:30:00|1096|1095.8|1096.4|1096|1096.4|1096|1096|1095.6|0
1631705410000|2021-09-15 11:30:10|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1631705420000|2021-09-15 11:30:20|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1631705430000|2021-09-15 11:30:30|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1631705440000|2021-09-15 11:30:40|1096.2|1095.8|1095.8|1095.6|1096.2|1095.8|1095.8|1095.6|0
1631705450000|2021-09-15 11:30:50|1096|1095.4|1095.6|1095.2|1096|1095.4|1095.6|1095.2|0
1631705460000|2021-09-15 11:31:00|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1631705470000|2021-09-15 11:31:10||1095||1095.2||1095.2||1095|0
1631705510000|2021-09-15 11:31:50||1095.4||1095.2||1095.4||1095.2|0
1631705530000|2021-09-15 11:32:10||1095.4||1095.2||1095.4||1095.2|0
1631705550000|2021-09-15 11:32:30||1095.4||1095.2||1095.4||1095.2|0
1631705580000|2021-09-15 11:33:00||1095.4||1095.2||1095.4||1095.2|0
1631705600000|2021-09-15 11:33:20|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1095|0
1631705620000|2021-09-15 11:33:40|1095.4|1094.8|1095|1094.8|1095.4|1094.8|1095|1094.6|0
1631705630000|2021-09-15 11:33:50|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|0
1631705640000|2021-09-15 11:34:00|1094.8|1094.4|1094.8|1094.6|1095|1094.6|1094.8|1094.4|0
1631705650000|2021-09-15 11:34:10|1095|1094.4|1095|1094.6|1095|1094.8|1095|1094.4|0
1631705680000|2021-09-15 11:34:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1631705690000|2021-09-15 11:34:50|1094.6|1094.2|1094.6|1094.4|1094.8|1094.4|1094.6|1094.2|0
1631705700000|2021-09-15 11:35:00|1094.8|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|0
1631705710000|2021-09-15 11:35:10||1094.4||1094.4||1094.4||1094.4|0
1631705720000|2021-09-15 11:35:20|1094.6|1094.6|1094.6|1094.4|1094.6|1094.6|1094.6|1094.4|0
1631705730000|2021-09-15 11:35:30|1094.8|1094|1094.6|1094.2|1094.8|1094.4|1094.2|1094|0
1631705740000|2021-09-15 11:35:40|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|0
1631705760000|2021-09-15 11:36:00||1094.6||1094.8||1094.8||1094.6|0
1631705780000|2021-09-15 11:36:20|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1631705790000|2021-09-15 11:36:30|1095.2||1095.2||1095.4||1095.2||0
1631705810000|2021-09-15 11:36:50|1095.4|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095|0
1631705890000|2021-09-15 11:38:10|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|0
1631705910000|2021-09-15 11:38:30||1095.6||1095.4||1095.6||1095.4|0
1631705920000|2021-09-15 11:38:40|1096|1095.6|1096|1095.8|1096.2|1095.8|1095.8|1095.4|0
1631705930000|2021-09-15 11:38:50|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1631705940000|2021-09-15 11:39:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|0
1631705960000|2021-09-15 11:39:20|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1631705970000|2021-09-15 11:39:30||1096.2||1096.2||1096.2||1096.2|0
1631705990000|2021-09-15 11:39:50|1096.2|1096|1096.4|1096.2|1096.4|1096.2|1096.2|1096|0
1631706000000|2021-09-15 11:40:00|1096.2|1096|1096.2|1095.8|1096.2|1096|1095.8|1095.6|0
1631706010000|2021-09-15 11:40:10|1096||1096||1096||1096||0
1631706020000|2021-09-15 11:40:20|1096.2|1096|1096.8|1096.4|1096.8|1096.4|1096.2|1096|0
1631706030000|2021-09-15 11:40:30|1096.6|1096.2|1096.6|1096.4|1096.8|1096.4|1096.6|1096.2|0
1631706040000|2021-09-15 11:40:40|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|0
1631706050000|2021-09-15 11:40:50|1097.2|1096.8|1096|1095.8|1097.2|1096.8|1096|1095.6|0
1631706060000|2021-09-15 11:41:00|1096.2|1096|1096.4|1096.2|1096.4|1096.2|1096.2|1096|0
1631706090000|2021-09-15 11:41:30|1096.6|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.4|0
1631706110000|2021-09-15 11:41:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|0
1631706120000|2021-09-15 11:42:00|1096.6||1096.8||1096.8||1096.6||0
1631706130000|2021-09-15 11:42:10|1096.6|1096|1096.4|1096.2|1096.6|1096.2|1096.2|1095.8|0
1631706140000|2021-09-15 11:42:20|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|0
1631706150000|2021-09-15 11:42:30|1096.8|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.2|0
1631706160000|2021-09-15 11:42:40|1096.8|1096.2|1096.8|1096.4|1096.8|1096.4|1096.8|1096.2|0
1631706170000|2021-09-15 11:42:50|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1631706180000|2021-09-15 11:43:00|1096.4|1096.4|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|0
1631706210000|2021-09-15 11:43:30||1096.6||1096.4||1096.6||1096.4|0
1631706220000|2021-09-15 11:43:40||1096.6||1096.6||1096.6||1096.6|0
1631706240000|2021-09-15 11:44:00|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1096.8|1096.8|0
1631706250000|2021-09-15 11:44:10|1097||1097.2||1097.2||1097||0
1631706260000|2021-09-15 11:44:20|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1097|0
1631706290000|2021-09-15 11:44:50|1097.2||1097.4||1097.4||1097.2||0
1631706310000|2021-09-15 11:45:10||1097.2||1097||1097.2||1097|0
1631706320000|2021-09-15 11:45:20|1097.2||1097.4||1097.4||1097.2||0
1631706330000|2021-09-15 11:45:30|1097.2|1096.8|1097.2|1096.8|1097.4|1096.8|1097.2|1096.8|0
1631706340000|2021-09-15 11:45:40|1097|1097|1097.4|1097|1097.4|1097|1097|1097|0
1631706350000|2021-09-15 11:45:50|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|0
1631706360000|2021-09-15 11:46:00|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631706370000|2021-09-15 11:46:10|1097.6||1097.8||1097.8||1097.6||0
1631706380000|2021-09-15 11:46:20|1097.6|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.4|0
1631706390000|2021-09-15 11:46:30|1097.8|1097.4|1097.8|1097.6|1098|1097.6|1097.8|1097.4|0
1631706400000|2021-09-15 11:46:40|1098||1097.8||1098||1097.8||0
1631706410000|2021-09-15 11:46:50|1098||1098||1098||1097.8||0
1631706420000|2021-09-15 11:47:00|1097.8||1098||1098||1097.8||0
1631706440000|2021-09-15 11:47:20|1097.8||1098||1098||1097.8||0
1631706450000|2021-09-15 11:47:30|1097.8|1097.4|1097.8|1097.6|1098|1097.6|1097.8|1097.4|0
1631706460000|2021-09-15 11:47:40|1098||1098||1098||1098||0
1631706470000|2021-09-15 11:47:50|1097.8||1097.8||1097.8||1097.8||0
1631706480000|2021-09-15 11:48:00|1098||1098||1098||1097.8||0
1631706500000|2021-09-15 11:48:20|1097.8||1098||1098||1097.8||0
1631706510000|2021-09-15 11:48:30|1097.8||1097.8||1098||1097.8||0
1631706520000|2021-09-15 11:48:40|1098||1098||1098||1097.8||0
1631706530000|2021-09-15 11:48:50|1097.8||1097.8||1098||1097.8||0
1631706540000|2021-09-15 11:49:00|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|0
1631706560000|2021-09-15 11:49:20|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|0
1631706590000|2021-09-15 11:49:50||1097.6||1097.4||1097.6||1097.4|0
1631706600000|2021-09-15 11:50:00|1097.6|1097.2|1097.6|1097.2|1097.8|1097.2|1097.4|1097.2|0
1631706610000|2021-09-15 11:50:10|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631706630000|2021-09-15 11:50:30|1097.4||1097.6||1097.6||1097.4||0
1631706640000|2021-09-15 11:50:40|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631706650000|2021-09-15 11:50:50|1097.8|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.4|0
1631706660000|2021-09-15 11:51:00||1097.2||1097.2||1097.2||1097.2|0
1631706700000|2021-09-15 11:51:40|1097.4|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|0
1631706710000|2021-09-15 11:51:50|1097.4|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631706730000|2021-09-15 11:52:10|1097.4||1097.6||1097.6||1097.4||0
1631706740000|2021-09-15 11:52:20|1097.4||1097.4||1097.4||1097.4||0
1631706750000|2021-09-15 11:52:30|1097.2|1097|1097.4|1097|1097.6|1097.2|1097.2|1097|0
1631706770000|2021-09-15 11:52:50|1097.2|1096.8|1097.2|1096.8|1097.4|1096.8|1097.2|1096.8|0
1631706800000|2021-09-15 11:53:20||1097||1096.8||1097||1096.8|0
1631706820000|2021-09-15 11:53:40|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1631706830000|2021-09-15 11:53:50||1097.2||1097||1097.2||1097|0
1631706850000|2021-09-15 11:54:10|1097.6|1097.2|1097.4|1097.2|1097.6|1097.4|1097.4|1097.2|0
1631706860000|2021-09-15 11:54:20|1097.6||1097.6||1097.6||1097.4||0
1631706870000|2021-09-15 11:54:30|1097.4|1097|1097.2|1096.8|1097.6|1097|1097|1096.8|0
1631706880000|2021-09-15 11:54:40|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1631706890000|2021-09-15 11:54:50|1097.2||1097.2||1097.4||1097.2||0
1631706900000|2021-09-15 11:55:00|1097.4|1097.2|1097.4|1097.2|1097.6|1097.2|1097.2|1097.2|0
1631706910000|2021-09-15 11:55:10||1097||1097||1097||1097|0
1631706920000|2021-09-15 11:55:20||1097.2||1097||1097.2||1097|0
1631706930000|2021-09-15 11:55:30|1097.8|1097.2|1097.6|1097.4|1097.8|1097.4|1097.6|1097.2|0
1631706940000|2021-09-15 11:55:40|1097.8||1097.8||1097.8||1097.8||0
1631706960000|2021-09-15 11:56:00|1097.6||1097.8||1097.8||1097.6||0
1631706980000|2021-09-15 11:56:20|1098|1097.6|1098.6|1098.2|1098.6|1098.2|1098|1097.6|0
1631707000000|2021-09-15 11:56:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1631707020000|2021-09-15 11:57:00|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1098|0
1631707040000|2021-09-15 11:57:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|0
1631707060000|2021-09-15 11:57:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.2|0
1631707070000|2021-09-15 11:57:50|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.4|1188
1631707080000|2021-09-15 11:58:00|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|0
1631707090000|2021-09-15 11:58:10|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.4|561
1631707100000|2021-09-15 11:58:20|1099||1099||1099||1099||500
1631707120000|2021-09-15 11:58:40|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1631707130000|2021-09-15 11:58:50|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099|1098.6|0
1631707140000|2021-09-15 11:59:00|1099|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|818
1631707150000|2021-09-15 11:59:10|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099.2|1098.6|0
1631707160000|2021-09-15 11:59:20|1099||1098.8||1099||1098.8||971
1631707180000|2021-09-15 11:59:40||1098.4||1098.4||1098.4||1098.4|1677
1631707190000|2021-09-15 11:59:50||1098.6||1098.6||1098.6||1098.6|0
1631707200000|2021-09-15 12:00:00|1099|1098.8|1099.2|1099|1099.4|1099|1099|1098.8|435
1631707210000|2021-09-15 12:00:10|1099.4|1099.2|1099.2|1099|1099.4|1099.2|1099.2|1099|818
1631707220000|2021-09-15 12:00:20|1099|1098.8|1099|1098.8|1099.2|1099|1099|1098.6|553
1631707230000|2021-09-15 12:00:30||1098.6||1098.8||1098.8||1098.6|0
1631707240000|2021-09-15 12:00:40||1098.6||1098.8||1098.8||1098.6|0
1631707250000|2021-09-15 12:00:50|1099.2|1099|1099.4|1099|1099.6|1099.2|1099.2|1099|7443
1631707260000|2021-09-15 12:01:00|1099.2||1099.2||1099.2||1099.2||0
1631707270000|2021-09-15 12:01:10|1099|1098.8|1099|1098.8|1099.2|1099|1099|1098.8|492
1631707320000|2021-09-15 12:02:00|1099.2|1099|1099.2|1099|1099.2|1099|1099.2|1099|1203
1631707330000|2021-09-15 12:02:10|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|73
1631707340000|2021-09-15 12:02:20|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|1093
1631707350000|2021-09-15 12:02:30|1099.4||1099.6||1099.6||1099.4||0
1631707360000|2021-09-15 12:02:40|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|1873
1631707370000|2021-09-15 12:02:50||1098.8||1098.8||1098.8||1098.8|0
1631707380000|2021-09-15 12:03:00|1099.2||1099.2||1099.4||1099||0
1631707390000|2021-09-15 12:03:10|1099|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.6|4923
1631707400000|2021-09-15 12:03:20|1099.2|1099|1099.2|1099|1099.4|1099|1099.2|1099|1513
1631707410000|2021-09-15 12:03:30||1098.8||1098.8||1098.8||1098.8|370
1631707420000|2021-09-15 12:03:40|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1631707430000|2021-09-15 12:03:50|1098.8|1098.4|1098.8|1098.4|1099|1098.6|1098.6|1098.4|2466
1631707450000|2021-09-15 12:04:10|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1631707470000|2021-09-15 12:04:30|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|0
1631707480000|2021-09-15 12:04:40|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|150
1631707500000|2021-09-15 12:05:00||1099.2||1099||1099.2||1099|0
1631707510000|2021-09-15 12:05:10|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|791
1631707520000|2021-09-15 12:05:20|1098.8||1099||1099.2||1098.8||0
1631707530000|2021-09-15 12:05:30|1098.8||1099||1099||1098.8||0
1631707540000|2021-09-15 12:05:40|1098.8||1099||1099||1098.8||0
1631707570000|2021-09-15 12:06:10|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|812
1631707590000|2021-09-15 12:06:30|1098.6|1098.2|1098.2|1097.8|1098.8|1098.4|1098.2|1097.8|13015
1631707600000|2021-09-15 12:06:40|1098|1097.6|1098|1097.8|1098|1097.8|1098|1097.6|981
1631707610000|2021-09-15 12:06:50|1097.8|1097.6|1098.2|1097.8|1098.2|1097.8|1097.8|1097.4|748
1631707630000|2021-09-15 12:07:10|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|0
1631707670000|2021-09-15 12:07:50||1098||1098||1098||1097.8|798
1631707680000|2021-09-15 12:08:00||1097.8||1098||1098||1097.8|129
1631707690000|2021-09-15 12:08:10|1098.4|1098.2|1098.4|1097.8|1098.4|1098.2|1098.2|1097.8|646
1631707700000|2021-09-15 12:08:20|1098.2||1098.2||1098.2||1098.2||0
1631707710000|2021-09-15 12:08:30|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1098|0
1631707720000|2021-09-15 12:08:40||1097.8||1097.8||1097.8||1097.8|0
1631707730000|2021-09-15 12:08:50||1098||1097.8||1098||1097.8|0
1631707740000|2021-09-15 12:09:00|1098.2||1098.4||1098.4||1098.2||0
1631707750000|2021-09-15 12:09:10|1098.2||1098.4||1098.4||1098.2||0
1631707760000|2021-09-15 12:09:20||1098||1098||1098||1098|0
1631707770000|2021-09-15 12:09:30|1098.6|1098.2|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|6735
1631707780000|2021-09-15 12:09:40|1098.6||1098.6||1098.6||1098.6||0
1631707800000|2021-09-15 12:10:00|1098.4|1098.2|1098.6|1098.4|1098.6|1098.4|1098.4|1098|1036
1631707810000|2021-09-15 12:10:10||1098.2||1098.2||1098.2||1098.2|0
1631707820000|2021-09-15 12:10:20|1098.4||1098.4||1098.4||1098.4||977
1631707840000|2021-09-15 12:10:40|1098.2|1098|1098.2|1097.8|1098.2|1098|1098.2|1097.8|2502
1631707850000|2021-09-15 12:10:50|1098|1098|1098|1097.8|1098.2|1098|1098|1097.8|728
1631707860000|2021-09-15 12:11:00|1097.8|1097.6|1097.6|1097.4|1097.8|1097.6|1097.6|1097.4|917
1631707870000|2021-09-15 12:11:10|1097.8||1097.8||1097.8||1097.8||0
1631707880000|2021-09-15 12:11:20|1098|1097.6|1098|1097.8|1098|1097.8|1098|1097.4|1412
1631707890000|2021-09-15 12:11:30|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|964
1631707940000|2021-09-15 12:12:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1631707950000|2021-09-15 12:12:30|1098.4|1098|1098.2|1097.8|1098.4|1098|1098|1097.8|4150
1631707970000|2021-09-15 12:12:50|1098||1098.2||1098.2||1098||0
1631707990000|2021-09-15 12:13:10|1098||1098||1098||1098||0
1631708000000|2021-09-15 12:13:20|1098.2||1098.2||1098.2||1098.2||0
1631708010000|2021-09-15 12:13:30|1098||1098.2||1098.2||1098||0
1631708040000|2021-09-15 12:14:00|1098|1097.6|1097.2|1097|1098|1097.6|1097.2|1096.6|2185
1631708050000|2021-09-15 12:14:10|1097.4|1096.8|1097.6|1097.2|1097.6|1097.2|1097.4|1096.8|2028
1631708060000|2021-09-15 12:14:20|1097.4|1097|1097.6|1097|1097.6|1097.2|1097.4|1097|0
1631708070000|2021-09-15 12:14:30|1097.8|1097.2|1097.8|1097.4|1097.8|1097.4|1097.8|1097.2|0
1631708080000|2021-09-15 12:14:40|1097.6|1097.2|1097.4|1097.2|1097.8|1097.2|1097.4|1097.2|1370
1631708100000|2021-09-15 12:15:00|1097.2|1097|1097.2|1097|1097.4|1097|1097.2|1096.8|461
1631708110000|2021-09-15 12:15:10|1097.4||1097.2||1097.4||1097.2||0
1631708130000|2021-09-15 12:15:30|1097.4||1097.4||1097.4||1097.4||0
1631708140000|2021-09-15 12:15:40|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631708150000|2021-09-15 12:15:50||1097.2||1097||1097.2||1097|0
1631708160000|2021-09-15 12:16:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|29
1631708180000|2021-09-15 12:16:20|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1631708190000|2021-09-15 12:16:30|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.4|1097|0
1631708200000|2021-09-15 12:16:40||1097.2||1097.2||1097.2||1097|0
1631708210000|2021-09-15 12:16:50|1097.6||1097.6||1097.6||1097.6||0
1631708240000|2021-09-15 12:17:20|1097.4||1097.4||1097.4||1097.4||0
1631708250000|2021-09-15 12:17:30|1097.6|1097.4|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|5200
1631708260000|2021-09-15 12:17:40|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|298
1631708270000|2021-09-15 12:17:50|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.6|1097.4|359
1631708280000|2021-09-15 12:18:00|1097.6||1097.8||1097.8||1097.6||0
1631708310000|2021-09-15 12:18:30|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|1027
1631708320000|2021-09-15 12:18:40|1097.6||1097.4||1097.6||1097.4||0
1631708330000|2021-09-15 12:18:50|1097.2|1097|1097.2|1097|1097.2|1097|1097.2|1097|0
1631708340000|2021-09-15 12:19:00|1097.4|1097.2|1097.6|1097|1097.6|1097.2|1097.4|1097|939
1631708350000|2021-09-15 12:19:10|1097.4|1097.2|1097.2|1097|1097.4|1097.2|1097.2|1097|0
1631708360000|2021-09-15 12:19:20|1097|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.4|4249
1631708400000|2021-09-15 12:20:00|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|508
1631708410000|2021-09-15 12:20:10|1096.6|1096.6|1096.6|1096.4|1096.6|1096.6|1096.6|1096.4|0
1631708430000|2021-09-15 12:20:30|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|1111
1631708460000|2021-09-15 12:21:00||1096.6||1096.4||1096.6||1096.4|0
1631708470000|2021-09-15 12:21:10|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|57
1631708490000|2021-09-15 12:21:30|1096.6||1096.6||1096.6||1096.6||0
1631708520000|2021-09-15 12:22:00|1096.8|1096.2|1096.4|1096.2|1096.8|1096.2|1096.4|1096.2|2234
1631708540000|2021-09-15 12:22:20|1096.2|1096|1096|1095.6|1096.4|1096.2|1096|1095.6|3208
1631708550000|2021-09-15 12:22:30||1095.8||1095.6||1095.8||1095.6|93
1631708560000|2021-09-15 12:22:40|1095.8|1095.4|1095.8|1095.6|1095.8|1095.6|1095.6|1095.4|7550
1631708570000|2021-09-15 12:22:50|1096||1095.8||1096||1095.8||500
1631708580000|2021-09-15 12:23:00|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.4|0
1631708590000|2021-09-15 12:23:10|1095.6||1095.8||1095.8||1095.6||0
1631708600000|2021-09-15 12:23:20|1095.6||1095.8||1095.8||1095.6||0
1631708610000|2021-09-15 12:23:30|1095.6||1095.6||1095.6||1095.6||0
1631708620000|2021-09-15 12:23:40|1095.4|1095.2|1095.4|1095.2|1095.8|1095.4|1095.4|1095.2|11347
1631708630000|2021-09-15 12:23:50|1095.2|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.6|2400
1631708640000|2021-09-15 12:24:00|1095|1094.6|1095.2|1094.8|1095.4|1095|1094.8|1094.6|2261
1631708650000|2021-09-15 12:24:10|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.6|0
1631708660000|2021-09-15 12:24:20|1094.8|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|575
1631708670000|2021-09-15 12:24:30||1094.2||1094.4||1094.4||1094|532
1631708680000|2021-09-15 12:24:40|1094.4|1094|1094.2|1094|1094.6|1094.2|1094.2|1093.8|5941
1631708690000|2021-09-15 12:24:50|1094|1093.8|1093.8|1093.6|1094|1093.8|1093.4|1093|5308
1631708700000|2021-09-15 12:25:00|1094|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|22
1631708710000|2021-09-15 12:25:10|1093.6|1093.2|1093.4|1093|1093.8|1093.2|1093.2|1093|3050
1631708720000|2021-09-15 12:25:20|1093.2|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|802
1631708730000|2021-09-15 12:25:30|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.6|6819
1631708740000|2021-09-15 12:25:40|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|842
1631708750000|2021-09-15 12:25:50|1093.4|1093.4|1093.8|1093.4|1093.8|1093.6|1093.4|1093.2|1189
1631708760000|2021-09-15 12:26:00|1094|1093.6|1094.4|1094|1094.4|1094|1094|1093.6|1892
1631708770000|2021-09-15 12:26:10|1094|1094.2|1094|1093.6|1094|1094.2|1093.8|1093.6|3720
1631708780000|2021-09-15 12:26:20|1094.2|1093.8|1094.8|1094.6|1094.8|1094.6|1094.2|1093.8|600
1631708790000|2021-09-15 12:26:30|1095||1095||1095||1095||0
1631708800000|2021-09-15 12:26:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|2302
1631708810000|2021-09-15 12:26:50|1094.6|1094.2|1094.8|1094.2|1095|1094.6|1094.6|1094.2|0
1631708820000|2021-09-15 12:27:00|1095|1094.4|1095.2|1094.8|1095.2|1094.8|1095|1094.4|79
1631708830000|2021-09-15 12:27:10|1095||1095||1095.2||1095||0
1631708840000|2021-09-15 12:27:20|1095.2||1095.2||1095.2||1095||0
1631708860000|2021-09-15 12:27:40|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1631708870000|2021-09-15 12:27:50|1095.2||1095.4||1095.4||1095.2||0
1631708890000|2021-09-15 12:28:10|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|473
1631708910000|2021-09-15 12:28:30|1095.2|1094.8|1095.4|1094.8|1095.4|1095|1095.2|1094.8|479
1631708920000|2021-09-15 12:28:40|1095.6|1095|1095.6|1095|1095.6|1095|1095.4|1095|0
1631708930000|2021-09-15 12:28:50|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1631708950000|2021-09-15 12:29:10|1095.4|1095|1095.4|1095|1095.6|1095|1095.4|1095|889
1631708970000|2021-09-15 12:29:30|1095.2||1095.6||1095.6||1095.2||987
1631708980000|2021-09-15 12:29:40|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1631709000000|2021-09-15 12:30:00|1095.4|1095|1095.8|1095.6|1095.8|1095.6|1095.2|1095|2217
1631709010000|2021-09-15 12:30:10|1096|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.8|225
1631709020000|2021-09-15 12:30:20|1096.4|1096|1096.8|1096.4|1097.2|1096.8|1096.4|1096|1063
1631709030000|2021-09-15 12:30:30|1097|1096.6|1097.8|1097.4|1098|1097.6|1097|1096.6|2888
1631709040000|2021-09-15 12:30:40|1098|1097.6|1098.4|1098|1098.6|1098.2|1098|1097.6|3282
1631709050000|2021-09-15 12:30:50|1098.2|1098.2|1098.2|1097.8|1098.6|1098.2|1098.2|1097.8|1813
1631709060000|2021-09-15 12:31:00|1098.4|1098.2|1099|1098.4|1099|1098.6|1098.4|1097.8|2870
1631709070000|2021-09-15 12:31:10|1098.8|1098.2|1098.2|1097.8|1098.8|1098.2|1098.2|1097.6|3234
1631709080000|2021-09-15 12:31:20|1098.4|1097.6|1098.8|1098.2|1098.8|1098.4|1098.4|1097.6|0
1631709090000|2021-09-15 12:31:30|1099|1098.4|1098.8|1098.4|1099|1098.4|1098.8|1098.4|0
1631709100000|2021-09-15 12:31:40|1099|1098.6|1099.2|1098.8|1099.2|1099|1099|1098.4|1005
1631709110000|2021-09-15 12:31:50|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1631709120000|2021-09-15 12:32:00|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1098.8|1098.4|782
1631709130000|2021-09-15 12:32:10|1099|1098.6|1099.2|1098.6|1099.2|1098.8|1099|1098.6|0
1631709140000|2021-09-15 12:32:20|1099|1098.8|1099.2|1098.6|1099.2|1098.8|1098.8|1098.6|593
1631709150000|2021-09-15 12:32:30|1099|1098.4|1098.8|1098.2|1099|1098.4|1098.8|1098.2|56
1631709160000|2021-09-15 12:32:40|1098.6|1098|1098.4|1098|1098.6|1098.2|1098.2|1097.8|2604
1631709170000|2021-09-15 12:32:50|1098.6|1098.2|1098.2|1098|1098.6|1098.2|1098|1097.8|294
1631709180000|2021-09-15 12:33:00|1098|1097.8|1098.8|1098.4|1098.8|1098.4|1098|1097.8|1111
1631709190000|2021-09-15 12:33:10|1099|1098.6|1099|1098.6|1099.2|1098.8|1098.8|1098.6|221
1631709200000|2021-09-15 12:33:20|1098.8|1098.4|1098.8|1098.4|1099|1098.4|1098.6|1098.4|441
1631709210000|2021-09-15 12:33:30|1098.6|1098.2|1097.8|1097.6|1098.6|1098.2|1097.8|1097.4|4638
1631709220000|2021-09-15 12:33:40|1098||1098||1098||1097.8||0
1631709230000|2021-09-15 12:33:50|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.2|639
1631709240000|2021-09-15 12:34:00|1097.8|1097.4|1097.4|1097|1097.8|1097.4|1097.2|1096.8|1147
1631709250000|2021-09-15 12:34:10||1096.8||1097||1097.2||1096.8|0
1631709260000|2021-09-15 12:34:20|1097.8|1097.2|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|25000
1631709270000|2021-09-15 12:34:30|1098|1098|1098.8|1098.2|1098.8|1098.4|1098|1098|3714
1631709280000|2021-09-15 12:34:40|1098.6|1098.8|1099.4|1099|1099.4|1099|1098.6|1098.2|44805
1631709290000|2021-09-15 12:34:50|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1631709300000|2021-09-15 12:35:00|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|1701
1631709310000|2021-09-15 12:35:10|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|71
1631709320000|2021-09-15 12:35:20||1099.4||1099.4||1099.4||1099.2|0
1631709330000|2021-09-15 12:35:30|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.4|1099.2|5548
1631709340000|2021-09-15 12:35:40|1099.4|1099.2|1100|1099.6|1100|1099.8|1099.4|1099.2|3440
1631709350000|2021-09-15 12:35:50|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|1899
1631709360000|2021-09-15 12:36:00|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|1590
1631709370000|2021-09-15 12:36:10|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099|292
1631709380000|2021-09-15 12:36:20|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|11853
1631709390000|2021-09-15 12:36:30||1099.8||1099.6||1099.8||1099.6|242
1631709400000|2021-09-15 12:36:40|1099.8||1100||1100||1099.8||0
1631709410000|2021-09-15 12:36:50|1099.8||1100||1100||1099.8||0
1631709420000|2021-09-15 12:37:00|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|2645
1631709430000|2021-09-15 12:37:10|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|1020
1631709440000|2021-09-15 12:37:20|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|739
1631709460000|2021-09-15 12:37:40|1099.6|1099.2|1100|1099.6|1100|1099.8|1099.4|1099.2|1534
1631709470000|2021-09-15 12:37:50|1099.8|1099.4|1099.6|1099.2|1100|1099.4|1099.6|1099.2|858
1631709480000|2021-09-15 12:38:00|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|324
1631709490000|2021-09-15 12:38:10|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1631709500000|2021-09-15 12:38:20|1099.6|1099.2|1099.2|1098.8|1099.8|1099.4|1099.2|1098.8|464
1631709510000|2021-09-15 12:38:30|1099.4|1098.6|1099.2|1098.8|1099.4|1098.8|1099.2|1098.6|0
1631709520000|2021-09-15 12:38:40|1099|1099|1098.8|1098.4|1099|1099|1098.8|1098.4|400
1631709530000|2021-09-15 12:38:50|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|1475
1631709540000|2021-09-15 12:39:00|1098.8|1098.4|1099.2|1098.8|1099.6|1099.2|1098.8|1098.4|7318
1631709560000|2021-09-15 12:39:20|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1098.8|0
1631709570000|2021-09-15 12:39:30|1099.8|1099.4|1100.2|1099.8|1100.2|1099.8|1099.8|1099.4|0
1631709580000|2021-09-15 12:39:40|1100|1099.6|1099.6|1099.2|1100|1099.6|1099.6|1099.2|1516
1631709590000|2021-09-15 12:39:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|0
1631709600000|2021-09-15 12:40:00|1099.6|1099.6|1100.4|1100|1100.4|1100|1099.6|1099.4|1436
1631709610000|2021-09-15 12:40:10|1100.6|1100.2|1100|1099.4|1100.6|1100.2|1099.8|1099.4|1919
1631709620000|2021-09-15 12:40:20|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.4|505
1631709630000|2021-09-15 12:40:30|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1631709640000|2021-09-15 12:40:40|1099.8|1099.4|1099.2|1098.8|1100|1099.4|1099.2|1098.8|3844
1631709650000|2021-09-15 12:40:50|1099.4|1098.6|1099.4|1099.2|1099.6|1099.2|1099.4|1098.6|461
1631709660000|2021-09-15 12:41:00|1099.2|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1099|1
1631709670000|2021-09-15 12:41:10|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1631709680000|2021-09-15 12:41:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099|0
1631709690000|2021-09-15 12:41:30|1099.4|1099|1099.2|1098.8|1099.4|1099|1099|1098.8|1056
1631709720000|2021-09-15 12:42:00|1099|1098.6|1098.6|1098.2|1099|1098.6|1098.6|1098.2|594
1631709730000|2021-09-15 12:42:10||1098.4||1098.2||1098.4||1098.2|262
1631709750000|2021-09-15 12:42:30|1098.4|1098.4|1098.4|1098.2|1098.4|1098.4|1098.4|1098.2|0
1631709760000|2021-09-15 12:42:40|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|1588
1631709770000|2021-09-15 12:42:50||1098.4||1098.2||1098.4||1098.2|0
1631709780000|2021-09-15 12:43:00||1098.4||1098.2||1098.4||1098.2|0
1631709790000|2021-09-15 12:43:10||1098.4||1098.2||1098.4||1098.2|0
1631709800000|2021-09-15 12:43:20|1098.8|1098.4|1098.8|1098.2|1099|1098.6|1098.8|1098.2|1140
1631709810000|2021-09-15 12:43:30|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|0
1631709830000|2021-09-15 12:43:50|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.6|0
1631709850000|2021-09-15 12:44:10||1098.4||1098.4||1098.4||1098.2|710
1631709860000|2021-09-15 12:44:20|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|717
1631709870000|2021-09-15 12:44:30|1098.6|1098.2|1098.6|1098.2|1098.8|1098.6|1098.6|1098.2|2680
1631709890000|2021-09-15 12:44:50|1098.4|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098.2|2628
1631709900000|2021-09-15 12:45:00|1098.4|1098|1098.6|1098|1098.6|1098|1098.2|1097.8|1329
1631709910000|2021-09-15 12:45:10|1098.4|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|0
1631709920000|2021-09-15 12:45:20|1098.6|1098.2|1098.4|1098|1098.8|1098.2|1098.4|1098|541
1631709930000|2021-09-15 12:45:30|1098.2||1098.6||1098.6||1098.2||0
1631709940000|2021-09-15 12:45:40|1098.8|1098.2|1098.6|1098.2|1098.8|1098.2|1098.6|1098.2|0
1631709950000|2021-09-15 12:45:50|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1631709960000|2021-09-15 12:46:00|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631709970000|2021-09-15 12:46:10|1098.2||1098.4||1098.4||1098.2||0
1631709980000|2021-09-15 12:46:20|1098.2||1098.4||1098.4||1098.2||0
1631709990000|2021-09-15 12:46:30|1098.2|1097.8|1098|1097.4|1098.2|1097.8|1097.8|1097.4|847
1631710000000|2021-09-15 12:46:40|1098.2|1097.6|1098.2|1097.8|1098.2|1098|1098|1097.6|151
1631710010000|2021-09-15 12:46:50|1098.4|1097.6|1098.2|1098|1098.4|1098|1098.2|1097.6|0
1631710020000|2021-09-15 12:47:00|1098.4||1098.2||1098.4||1098.2||343
1631710030000|2021-09-15 12:47:10|1098.4||1098.4||1098.4||1098.4||0
1631710040000|2021-09-15 12:47:20|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|832
1631710050000|2021-09-15 12:47:30|1098.6|1098.6|1099|1098.6|1099|1098.8|1098.6|1098.4|2157
1631710060000|2021-09-15 12:47:40|1099.2|1098.8|1098.8|1098.4|1099.4|1099|1098.8|1098.4|5664
1631710080000|2021-09-15 12:48:00|1099|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.6|710
1631710090000|2021-09-15 12:48:10|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1631710100000|2021-09-15 12:48:20|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1631710110000|2021-09-15 12:48:30|1098.8||1099||1099||1098.8||0
1631710120000|2021-09-15 12:48:40|1098.8||1098.8||1098.8||1098.8||0
1631710130000|2021-09-15 12:48:50|1099||1099||1099||1098.8||0
1631710140000|2021-09-15 12:49:00|1098.8||1099||1099||1098.8||0
1631710150000|2021-09-15 12:49:10|1098.8||1098.8||1098.8||1098.8||0
1631710180000|2021-09-15 12:49:40|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|973
1631710200000|2021-09-15 12:50:00|1098.8|1098.4|1099.4|1099|1099.4|1099|1098.8|1098.4|5528
1631710210000|2021-09-15 12:50:10|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|703
1631710220000|2021-09-15 12:50:20|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|2966
1631710230000|2021-09-15 12:50:30|1099.2||1099.4||1099.4||1099.2||0
1631710250000|2021-09-15 12:50:50|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1098.8|0
1631710260000|2021-09-15 12:51:00|1099.6|1099.2|1099.6|1099|1099.6|1099.2|1099.6|1099|3156
1631710270000|2021-09-15 12:51:10|1099.4|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|264
1631710280000|2021-09-15 12:51:20|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|2228
1631710290000|2021-09-15 12:51:30|1099.4||1099.6||1099.6||1099.4||0
1631710300000|2021-09-15 12:51:40||1099.4||1099.4||1099.4||1099.4|0
1631710310000|2021-09-15 12:51:50|1099.4|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|1741
1631710330000|2021-09-15 12:52:10|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|1691
1631710350000|2021-09-15 12:52:30|1099.8|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.2|474
1631710360000|2021-09-15 12:52:40|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|540
1631710370000|2021-09-15 12:52:50||1099.6||1099.6||1099.6||1099.4|0
1631710380000|2021-09-15 12:53:00|1100|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.6|1236
1631710390000|2021-09-15 12:53:10|1100.4|1100|1100.8|1100.4|1100.8|1100.4|1100.4|1100|1987
1631710400000|2021-09-15 12:53:20|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.4|5212
1631710410000|2021-09-15 12:53:30||1100.4||1100.4||1100.6||1100.4|0
1631710420000|2021-09-15 12:53:40|1100.8||1100.8||1100.8||1100.8||0
1631710430000|2021-09-15 12:53:50||1100.6||1100.4||1100.6||1100.4|0
1631710440000|2021-09-15 12:54:00||1100.6||1100.4||1100.6||1100.4|0
1631710450000|2021-09-15 12:54:10||1100.6||1100.6||1100.6||1100.6|0
1631710460000|2021-09-15 12:54:20|1100.6|1100.4|1100.4|1100|1100.6|1100.4|1100.2|1100|4143
1631710490000|2021-09-15 12:54:50|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|572
1631710500000|2021-09-15 12:55:00||1100||1100||1100||1100|0
1631710510000|2021-09-15 12:55:10||1099.8||1099.8||1099.8||1099.8|0
1631710520000|2021-09-15 12:55:20|1100||1100||1100.2||1100||0
1631710530000|2021-09-15 12:55:30|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.8|603
1631710540000|2021-09-15 12:55:40|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|1111
1631710570000|2021-09-15 12:56:10||1100||1099.8||1100||1099.8|1735
1631710580000|2021-09-15 12:56:20|1100|1099.6|1100|1099.8|1100.2|1099.8|1100|1099.6|2235
1631710590000|2021-09-15 12:56:30|1100.2||1100||1100.2||1100||0
1631710600000|2021-09-15 12:56:40|1100.2|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|1
1631710610000|2021-09-15 12:56:50|1100|1099.6|1099.8|1099.6|1100.2|1099.6|1099.8|1099.6|62
1631710620000|2021-09-15 12:57:00|1100||1100||1100||1099.8||0
1631710630000|2021-09-15 12:57:10|1099.8||1100||1100||1099.8||0
1631710640000|2021-09-15 12:57:20|1099.8||1099.8||1099.8||1099.8||0
1631710650000|2021-09-15 12:57:30|1100|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.6|484
1631710670000|2021-09-15 12:57:50|1099.8|1099.4|1099.6|1099.4|1100|1099.6|1099.6|1099.4|3514
1631710680000|2021-09-15 12:58:00|1099.8|1099|1099.4|1099.2|1099.8|1099.4|1099.2|1099|13954
1631710690000|2021-09-15 12:58:10|1099.2|1099|1099.4|1099|1099.6|1099.4|1099.2|1099|3819
1631710700000|2021-09-15 12:58:20|1099.6|1099.2|1099.2|1099|1099.6|1099.2|1099.2|1098.8|0
1631710720000|2021-09-15 12:58:40|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|1370
1631710730000|2021-09-15 12:58:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|588
1631710740000|2021-09-15 12:59:00||1099||1099||1099.2||1099|0
1631710750000|2021-09-15 12:59:10|1099.8|1099.2|1099.4|1099.2|1099.8|1099.4|1099.4|1099.2|1506
1631710760000|2021-09-15 12:59:20|1099.6|1099|1099.4|1099|1099.6|1099|1099.2|1099|552
1631710770000|2021-09-15 12:59:30|1099.2||1099.4||1099.4||1099.2||0
1631710780000|2021-09-15 12:59:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099|0
1631710790000|2021-09-15 12:59:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.2|0
1631710800000|2021-09-15 13:00:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099|538
1631710810000|2021-09-15 13:00:10|1099.8|1099.4|1099.8|1099.4|1100|1099.6|1099.6|1099.4|2
1631710820000|2021-09-15 13:00:20|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|674
1631710840000|2021-09-15 13:00:40|1100|1100|1100|1099.8|1100.2|1100|1100|1099.8|0
1631710850000|2021-09-15 13:00:50|1100.2||1100.2||1100.2||1100||0
1631710860000|2021-09-15 13:01:00|1100|1099.6|1099.8|1099.6|1100.2|1099.6|1099.8|1099.4|1436
1631710870000|2021-09-15 13:01:10|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.6|1099.2|1516
1631710880000|2021-09-15 13:01:20|1099.4|1099.2|1099.8|1099.6|1099.8|1099.6|1099.4|1099|3778
1631710890000|2021-09-15 13:01:30|1099.6|1099.4|1099.4|1098.8|1099.8|1099.4|1099|1098.8|5592
1631710900000|2021-09-15 13:01:40|1099.6|1099|1099.4|1099.2|1099.6|1099.2|1099.4|1099|0
1631710910000|2021-09-15 13:01:50|1099.2|1099|1099.4|1099|1099.4|1099|1099|1098.8|1405
1631710920000|2021-09-15 13:02:00|1099.2||1099.2||1099.4||1099.2||0
1631710940000|2021-09-15 13:02:20|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|1169
1631710950000|2021-09-15 13:02:30|1099.2||1099.4||1099.4||1099.2||0
1631710960000|2021-09-15 13:02:40|1099.2||1099.2||1099.2||1099.2||98
1631710980000|2021-09-15 13:03:00|1099|1098.8|1098.6|1098.4|1099|1098.8|1098.6|1098.2|753
1631710990000|2021-09-15 13:03:10|1098.8||1098.8||1098.8||1098.8||0
1631711000000|2021-09-15 13:03:20|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|0
1631711010000|2021-09-15 13:03:30|1098.6||1098.6||1098.8||1098.6||0
1631711030000|2021-09-15 13:03:50|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|2085
1631711040000|2021-09-15 13:04:00|1099|1098.6|1099.2|1099|1099.4|1099|1099|1098.6|1698
1631711060000|2021-09-15 13:04:20|1099|1098.8|1098.8|1098.4|1099|1098.8|1098.8|1098.4|1666
1631711070000|2021-09-15 13:04:30|1099|1098.6|1099|1098.8|1099.2|1098.8|1098.8|1098.4|1039
1631711090000|2021-09-15 13:04:50|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|636
1631711100000|2021-09-15 13:05:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|0
1631711110000|2021-09-15 13:05:10|1099.4|1099.4|1099.4|1099.2|1099.4|1099.4|1099.4|1099.2|0
1631711120000|2021-09-15 13:05:20||1099||1099.2||1099.2||1099|0
1631711130000|2021-09-15 13:05:30|1099.2|1099|1099.2|1099|1099.2|1099|1099.2|1098.8|784
1631711150000|2021-09-15 13:05:50|1099|1098.8|1099.2|1098.8|1099.2|1099|1099|1098.8|5276
1631711160000|2021-09-15 13:06:00|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1098.8|0
1631711170000|2021-09-15 13:06:10||1098.8||1098.8||1098.8||1098.8|48
1631711180000|2021-09-15 13:06:20|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.6|1862
1631711190000|2021-09-15 13:06:30|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|1250
1631711200000|2021-09-15 13:06:40||1099||1099||1099||1098.8|0
1631711230000|2021-09-15 13:07:10|1099|1098.8|1098.8|1098.6|1099.2|1099|1098.8|1098.6|6318
1631711250000|2021-09-15 13:07:30|1099|1098.8|1099|1098.8|1099.2|1098.8|1099|1098.8|672
1631711260000|2021-09-15 13:07:40||1098.6||1098.6||1098.8||1098.6|0
1631711270000|2021-09-15 13:07:50||1098.8||1098.6||1098.8||1098.6|0
1631711290000|2021-09-15 13:08:10|1098.8|1098.4|1098.6|1098.4|1098.8|1098.6|1098.6|1098.2|2649
1631711310000|2021-09-15 13:08:30|1098.4|1098.2|1098.2|1097.8|1098.6|1098.2|1098.2|1097.8|60
1631711320000|2021-09-15 13:08:40|1098|1098|1098|1097.6|1098|1098|1098|1097.6|806
1631711330000|2021-09-15 13:08:50|1098.2|1097.8|1098.2|1098|1098.4|1098|1098.2|1097.6|1449
1631711340000|2021-09-15 13:09:00||1097.8||1097.8||1097.8||1097.8|0
1631711350000|2021-09-15 13:09:10||1098||1098||1098||1098|0
1631711360000|2021-09-15 13:09:20|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|498
1631711370000|2021-09-15 13:09:30|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1631711380000|2021-09-15 13:09:40|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1631711400000|2021-09-15 13:10:00|1098.6||1098.4||1098.6||1098.2||0
1631711420000|2021-09-15 13:10:20|1098.6|1098.2|1098.6|1098.4|1098.6|1098.4|1098.4|1098.2|1005
1631711450000|2021-09-15 13:10:50|1098.8|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.4|1717
1631711460000|2021-09-15 13:11:00|1099|1098.8|1099|1098.6|1099.2|1099|1099|1098.6|1865
1631711470000|2021-09-15 13:11:10|1098.8||1098.8||1098.8||1098.8||0
1631711480000|2021-09-15 13:11:20|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|1043
1631711490000|2021-09-15 13:11:30|1099|1098.6|1099|1098.8|1099|1098.8|1099|1098.6|0
1631711520000|2021-09-15 13:12:00|1099.2||1099.2||1099.2||1099||749
1631711530000|2021-09-15 13:12:10||1099||1099||1099||1099|0
1631711540000|2021-09-15 13:12:20|1099|1098.8|1098.8|1098.6|1099.2|1098.8|1098.8|1098.6|4259
1631711550000|2021-09-15 13:12:30|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.2|1036
1631711560000|2021-09-15 13:12:40|1098.4|1098.2|1097.8|1097.2|1098.4|1098.2|1097.4|1097.2|5704
1631711570000|2021-09-15 13:12:50||1097.4||1097.4||1097.6||1097.4|0
1631711580000|2021-09-15 13:13:00||1097.6||1097.6||1097.6||1097.6|0
1631711590000|2021-09-15 13:13:10|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1097.8|1097.8|1531
1631711600000|2021-09-15 13:13:20||1098||1098||1098||1098|0
1631711610000|2021-09-15 13:13:30|||||||||40
1631711630000|2021-09-15 13:13:50|1098.4||1098.4||1098.6||1098.4||0
1631711640000|2021-09-15 13:14:00|1098.2||1098.2||1098.2||1098.2||0
1631711670000|2021-09-15 13:14:30||1097.8||1098||1098||1097.8|800
1631711700000|2021-09-15 13:15:00|1098.4|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098.2|946
1631711710000|2021-09-15 13:15:10|||||||||214
1631711740000|2021-09-15 13:15:40|1098.6|1098.4|1098.8|1098.4|1099|1098.4|1098.6|1098.4|1531
1631711750000|2021-09-15 13:15:50|1098.6|1098.2|1098.4|1098.2|1098.6|1098.4|1098.4|1098.2|283
1631711760000|2021-09-15 13:16:00|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|566
1631711780000|2021-09-15 13:16:20||1098.4||1098.4||1098.4||1098.2|0
1631711790000|2021-09-15 13:16:30|1098.4|1098.2|1098|1097.8|1098.4|1098.2|1098|1097.8|4936
1631711800000|2021-09-15 13:16:40||1097.6||1097.8||1097.8||1097.6|1003
1631711810000|2021-09-15 13:16:50||1097.6||1097.6||1097.6||1097.6|0
1631711820000|2021-09-15 13:17:00||1097.8||1097.8||1097.8||1097.8|0
1631711830000|2021-09-15 13:17:10|1098.2|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1098|2216
1631711840000|2021-09-15 13:17:20|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1631711850000|2021-09-15 13:17:30|1098.2|1097.8|1097.8|1097.4|1098.2|1097.8|1097.8|1097.4|335
1631711860000|2021-09-15 13:17:40||1097.6||1097.6||1097.6||1097.6|0
1631711870000|2021-09-15 13:17:50|1097.6|1097.4|1097.4|1097.2|1097.6|1097.4|1097.4|1097|0
1631711880000|2021-09-15 13:18:00|1097.2|1097|1097.4|1097|1097.4|1097.2|1097.2|1097|342
1631711890000|2021-09-15 13:18:10|1097.2|1096.8|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|1556
1631711900000|2021-09-15 13:18:20|1097.8|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.4|0
1631711910000|2021-09-15 13:18:30|1097.4|1097.2|1098|1097.4|1098|1097.6|1097.4|1097.2|1826
1631711920000|2021-09-15 13:18:40|1097.8|1097.6|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|2000
1631711930000|2021-09-15 13:18:50|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631711940000|2021-09-15 13:19:00|1097.8|1097.4|1097.4|1097|1097.8|1097.4|1097.4|1097|1189
1631711960000|2021-09-15 13:19:20|1097.6|1097.2|1097.6|1097.4|1097.8|1097.4|1097.6|1097.2|853
1631711970000|2021-09-15 13:19:30|1097.4|1097.2|1097.4|1097.2|1097.6|1097.4|1097.4|1097.2|647
1631711980000|2021-09-15 13:19:40|1097.2|1097|1097.2|1097|1097.4|1097|1097.2|1097|757
1631711990000|2021-09-15 13:19:50|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|259
1631712000000|2021-09-15 13:20:00|1097.4|1097|1096.6|1096.4|1097.4|1097|1096.6|1096.4|5438
1631712020000|2021-09-15 13:20:20|1096.8|1096.6|1096.8|1096.4|1097|1096.8|1096.8|1096.4|1841
1631712030000|2021-09-15 13:20:30|1096.6|1096.2|1096|1095.6|1096.6|1096.2|1095.8|1095.4|8717
1631712040000|2021-09-15 13:20:40||1095.8||1095.6||1095.8||1095.6|0
1631712050000|2021-09-15 13:20:50|1096.2|1095.8|1096.4|1095.8|1096.4|1096|1096.2|1095.8|1325
1631712060000|2021-09-15 13:21:00||1096||1096||1096||1096|0
1631712080000|2021-09-15 13:21:20||1096.2||1096||1096.2||1096|0
1631712090000|2021-09-15 13:21:30|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|625
1631712110000|2021-09-15 13:21:50|1096.4|1096|1096.2|1096|1096.6|1096|1096.2|1096|812
1631712120000|2021-09-15 13:22:00||1095.8||1095.6||1095.8||1095.6|1464
1631712130000|2021-09-15 13:22:10|1096|1095.4|1095.8|1095.6|1096|1095.6|1095.8|1095.4|0
1631712140000|2021-09-15 13:22:20|1096|1095.8|1096|1095.6|1096|1095.8|1096|1095.6|636
1631712150000|2021-09-15 13:22:30|1096.2|1095.8|1096.4|1095.8|1096.4|1096|1096|1095.6|325
1631712160000|2021-09-15 13:22:40|1096.6|1096|1096.6|1096.2|1096.6|1096.4|1096.4|1096|407
1631712170000|2021-09-15 13:22:50|1096.8|1096.4|1097|1096.8|1097.2|1096.8|1096.6|1096.2|2390
1631712180000|2021-09-15 13:23:00|1097.2|1096.6|1097.6|1097.2|1097.6|1097.2|1097.2|1096.6|644
1631712190000|2021-09-15 13:23:10|1097|1096.8|1097.2|1096.8|1097.6|1097.2|1096.8|1096.6|53556
1631712200000|2021-09-15 13:23:20|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.4|1097|612
1631712210000|2021-09-15 13:23:30|1097.6|1097.2|1097.8|1097.6|1097.8|1097.6|1097.6|1097|2463
1631712220000|2021-09-15 13:23:40|1098|1097.8|1098|1097.6|1098|1097.8|1097.6|1097.4|311
1631712230000|2021-09-15 13:23:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|692
1631712240000|2021-09-15 13:24:00|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|2060
1631712250000|2021-09-15 13:24:10|1097.6|1097|1097|1096.8|1097.6|1097|1097|1096.8|2748
1631712270000|2021-09-15 13:24:30|1096.8|1096.6|1097.2|1096.8|1097.2|1096.8|1096.8|1096.4|3668
1631712280000|2021-09-15 13:24:40|1097.4|1097|1097.2|1097|1097.4|1097|1097.2|1096.8|0
1631712290000|2021-09-15 13:24:50||1096.8||1096.8||1096.8||1096.8|0
1631712310000|2021-09-15 13:25:10|1097|1096.6|1096.6|1096.2|1097|1096.6|1096.6|1096.2|3777
1631712320000|2021-09-15 13:25:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1631712330000|2021-09-15 13:25:30|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|768
1631712340000|2021-09-15 13:25:40|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|561
1631712350000|2021-09-15 13:25:50|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|294
1631712360000|2021-09-15 13:26:00|1096.6|1096.2|1097.4|1097|1097.4|1097|1096.6|1096.2|1374
1631712370000|2021-09-15 13:26:10|1097.2||1097.2||1097.2||1097.2||0
1631712390000|2021-09-15 13:26:30|1097|1096.8|1097|1096.8|1097|1096.8|1097|1096.8|719
1631712400000|2021-09-15 13:26:40|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|480
1631712420000|2021-09-15 13:27:00|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|1532
1631712430000|2021-09-15 13:27:10|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|1457
1631712440000|2021-09-15 13:27:20|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|282
1631712450000|2021-09-15 13:27:30|1096.6|1096.6|1096.4|1096|1096.8|1096.6|1096.2|1096|6043
1631712460000|2021-09-15 13:27:40|1096.2|1095.8|1095.8|1095.4|1096.2|1095.8|1095.8|1095.2|1357
1631712470000|2021-09-15 13:27:50|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|0
1631712480000|2021-09-15 13:28:00|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|0
1631712490000|2021-09-15 13:28:10|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|326
1631712500000|2021-09-15 13:28:20|1096|1095.6|1096|1095.8|1096|1095.8|1095.8|1095.4|0
1631712510000|2021-09-15 13:28:30|1096.2|1095.6|1096.6|1096.2|1096.6|1096.2|1096.2|1095.6|1412
1631712520000|2021-09-15 13:28:40|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1095.8|466
1631712530000|2021-09-15 13:28:50|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1095.8|441
1631712540000|2021-09-15 13:29:00|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096|0
1631712550000|2021-09-15 13:29:10|1096.8|1096.4|1096.8|1096.2|1097|1096.6|1096.8|1096.2|824
1631712560000|2021-09-15 13:29:20||1096.4||1096.4||1096.4||1096.2|0
1631712570000|2021-09-15 13:29:30|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|0
1631712580000|2021-09-15 13:29:40||1096.2||1096.4||1096.4||1096.2|0
1631712590000|2021-09-15 13:29:50|1096.6|1096.2|1096.2|1095.8|1096.6|1096.2|1095.8|1095.6|11737
1631712600000|2021-09-15 13:30:00|1096.4|1096|1097.6|1097.2|1097.6|1097.2|1096.2|1096|6388
1631712610000|2021-09-15 13:30:10|1097.8|1097.4|1097.4|1097|1098|1097.6|1097.2|1097|12649
1631712620000|2021-09-15 13:30:20|1097.2|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|555
1631712630000|2021-09-15 13:30:30|1097.2|1096.8|1097.4|1097.2|1097.6|1097.2|1096.8|1096.4|622
1631712640000|2021-09-15 13:30:40|1097.6|1097|1097.4|1097|1097.6|1097|1097|1096.6|738
1631712650000|2021-09-15 13:30:50|1097.2|1096.8|1097|1096.6|1097.4|1096.8|1096.8|1096.4|2040
1631712660000|2021-09-15 13:31:00|1097.2|1096.8|1097.6|1097.2|1097.6|1097.2|1096.8|1096.6|1038
1631712670000|2021-09-15 13:31:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.6|1097.4|1097.2|1652
1631712680000|2021-09-15 13:31:20|1097.4|1097|1097.6|1097|1097.6|1097.4|1097.2|1097|1352
1631712690000|2021-09-15 13:31:30|1097.8|1097.2|1096.8|1096.6|1097.8|1097.2|1096.6|1096.2|3060
1631712700000|2021-09-15 13:31:40|1096.6|1096.4|1097|1096.6|1097.4|1097|1096.6|1096.2|6856
1631712710000|2021-09-15 13:31:50|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|0
1631712720000|2021-09-15 13:32:00|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096|1095.6|3279
1631712730000|2021-09-15 13:32:10|1096.6|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|0
1631712740000|2021-09-15 13:32:20|1096.2|1096.2|1096.2|1095.8|1096.6|1096.4|1096|1095.8|1123
1631712750000|2021-09-15 13:32:30|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.4|1095|1583
1631712760000|2021-09-15 13:32:40|1096|1095.6|1097.4|1097|1097.4|1097|1096|1095.6|1688
1631712770000|2021-09-15 13:32:50|1097.6|1097.2|1097|1096.6|1097.6|1097.2|1096.8|1096.6|3965
1631712780000|2021-09-15 13:33:00|1096.8|1096.8|1098|1097.6|1098.2|1098|1096.8|1096.8|24203
1631712790000|2021-09-15 13:33:10|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.6|0
1631712800000|2021-09-15 13:33:20|1097.8|1097.4|1098|1097.8|1098|1097.8|1097.4|1097|1535
1631712810000|2021-09-15 13:33:30|1098.2|1098|1097.6|1097.4|1098.4|1098|1097.6|1097.4|1334
1631712820000|2021-09-15 13:33:40|1097.4|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097|3682
1631712830000|2021-09-15 13:33:50|1097.4|1097|1097.2|1097|1097.6|1097.2|1097.2|1097|607
1631712840000|2021-09-15 13:34:00|1097.4|1097.2|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|2774
1631712850000|2021-09-15 13:34:10|1097.8|1097.6|1098.4|1098|1098.4|1098.2|1097.8|1097.4|2743
1631712860000|2021-09-15 13:34:20|1098.6|1098.2|1098.2|1097.8|1098.6|1098.2|1097.8|1097.4|18955
1631712870000|2021-09-15 13:34:30|1098.4|1098|1097.8|1097.4|1098.4|1098|1097.6|1097.4|3203
1631712880000|2021-09-15 13:34:40|1098|1097.6|1097.6|1097.2|1098|1097.6|1097.2|1096.8|9709
1631712890000|2021-09-15 13:34:50|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097|18700
1631712900000|2021-09-15 13:35:00|1097.8|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.2|6799
1631712910000|2021-09-15 13:35:10|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097|1096.6|10690
1631712920000|2021-09-15 13:35:20|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.6|584
1631712930000|2021-09-15 13:35:30|1097|1096.6|1097.6|1097|1097.8|1097.4|1097|1096.6|1541
1631712940000|2021-09-15 13:35:40|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|0
1631712950000|2021-09-15 13:35:50|1097.6|1096.8|1097|1096.6|1097.6|1096.8|1097|1096.6|703
1631712960000|2021-09-15 13:36:00|1097.2|1096.8|1099|1098.6|1099|1098.6|1097|1096.6|311
1631712970000|2021-09-15 13:36:10|1098.8|1098.8|1099.4|1099|1099.4|1099|1098.8|1098.6|807
1631712980000|2021-09-15 13:36:20|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1098.6|1098.2|1589
1631712990000|2021-09-15 13:36:30|1099.4|1099|1099.2|1098.8|1099.6|1099.2|1099|1098.8|4773
1631713000000|2021-09-15 13:36:40|1099|1098.6|1099|1098.8|1099|1098.8|1098.6|1098.2|628
1631713010000|2021-09-15 13:36:50|1099.2|1099|1099.4|1098.8|1099.6|1099.2|1099|1098.8|0
1631713020000|2021-09-15 13:37:00|1099.6|1099|1099.4|1099.2|1099.6|1099.2|1099.4|1098.8|0
1631713030000|2021-09-15 13:37:10|1099.6|1099|1099.4|1099|1099.6|1099|1099.2|1099|692
1631713040000|2021-09-15 13:37:20|1099.6|1099.2|1099.2|1099|1099.6|1099.4|1099.2|1099|2141
1631713050000|2021-09-15 13:37:30|1099|1098.8|1099.6|1099.4|1099.8|1099.4|1099|1098.8|5595
1631713060000|2021-09-15 13:37:40|1099.8|1099.6|1100|1099.6|1100|1099.8|1099.6|1099.6|192
1631713070000|2021-09-15 13:37:50|1099.8|1099.8|1099.8|1099.6|1099.8|1099.8|1099.8|1099.6|0
1631713080000|2021-09-15 13:38:00|1100|1099.4|1100.2|1099.8|1100.4|1100.2|1099.8|1099.4|2070
1631713090000|2021-09-15 13:38:10|1100|1099.6|1100|1099.6|1100.2|1099.6|1099.8|1099.4|504
1631713100000|2021-09-15 13:38:20|1099.8|1099.4|1099.4|1099|1099.8|1099.4|1099.4|1099|1121
1631713110000|2021-09-15 13:38:30|1099.6|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099|3481
1631713120000|2021-09-15 13:38:40|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099|1650
1631713130000|2021-09-15 13:38:50|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.4|1099|0
1631713140000|2021-09-15 13:39:00|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|872
1631713150000|2021-09-15 13:39:10|1099.6|1099.2|1099.6|1099|1099.8|1099.2|1099.4|1099|84
1631713160000|2021-09-15 13:39:20|1099.8|1099.2|1099.6|1099.2|1099.8|1099.2|1099.4|1099|0
1631713170000|2021-09-15 13:39:30|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1099|0
1631713180000|2021-09-15 13:39:40|1099.4|1099.2|1099.2|1098.8|1099.8|1099.2|1099|1098.8|2324
1631713190000|2021-09-15 13:39:50|1099||1099.2||1099.2||1099||0
1631713200000|2021-09-15 13:40:00|1099|1098.6|1098.6|1098.2|1099.2|1098.6|1098.4|1098|2923
1631713210000|2021-09-15 13:40:10|1098.8|1098.4|1098.2|1097.8|1099|1098.4|1098.2|1097.8|2099
1631713220000|2021-09-15 13:40:20|1098|1097.6|1098.6|1098.4|1098.8|1098.4|1098|1097.6|9944
1631713230000|2021-09-15 13:40:30|1098.8|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.4|509
1631713240000|2021-09-15 13:40:40|1098.8|1098.8|1098.8|1098.4|1099|1098.8|1098.6|1098.2|1306
1631713250000|2021-09-15 13:40:50|1099|1098.6|1099.8|1099.4|1099.8|1099.4|1099|1098.4|292
1631713260000|2021-09-15 13:41:00|1099.6|1099.2|1100|1099.6|1100|1099.8|1099.6|1099.2|802
1631713270000|2021-09-15 13:41:10|1100.2|1099.8|1100|1099.8|1100.2|1100|1100|1099.8|0
1631713280000|2021-09-15 13:41:20|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.4|1098.8|7112
1631713290000|2021-09-15 13:41:30|1100|1099.6|1100|1099.4|1100.2|1099.8|1099.8|1099.4|1056
1631713300000|2021-09-15 13:41:40|1099.8|1099.6|1100|1099.4|1100|1099.6|1099.8|1099.4|0
1631713310000|2021-09-15 13:41:50|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.4|280
1631713320000|2021-09-15 13:42:00|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|1970
1631713330000|2021-09-15 13:42:10|1100|1099.6|1100|1099.4|1100|1099.8|1099.8|1099.4|952
1631713340000|2021-09-15 13:42:20|1100.2|1099.6|1100.2|1099.8|1100.2|1100|1100.2|1099.6|80
1631713350000|2021-09-15 13:42:30|1100.4|1100|1100.4|1100|1100.4|1100.2|1100.4|1100|158
1631713360000|2021-09-15 13:42:40|1100.2|1100.2|1100.2|1099.6|1100.4|1100.2|1100.2|1099.6|521
1631713370000|2021-09-15 13:42:50|1100|1099.8|1099.6|1099.2|1100|1099.8|1099.4|1099.2|2479
1631713380000|2021-09-15 13:43:00|1099.4|1099|1099.2|1098.8|1099.6|1099|1099|1098.8|167
1631713390000|2021-09-15 13:43:10|1099|1098.6|1099|1098.6|1099.2|1098.8|1099|1098.4|1434
1631713400000|2021-09-15 13:43:20|1099.2|1098.8|1098.8|1098.4|1099.6|1099.2|1098.8|1098.4|833
1631713410000|2021-09-15 13:43:30|1099|1098.6|1098.6|1098|1099|1098.6|1098.2|1098|1298
1631713420000|2021-09-15 13:43:40|1098.4|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1631713430000|2021-09-15 13:43:50|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|1407
1631713440000|2021-09-15 13:44:00|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|1026
1631713450000|2021-09-15 13:44:10|1098.6|1098.2|1098|1097.6|1098.6|1098.2|1097.8|1097.4|877
1631713460000|2021-09-15 13:44:20|1098.2|1097.8|1097.8|1097.6|1098.2|1098|1097.8|1097.6|262
1631713470000|2021-09-15 13:44:30|1098|1097.4|1098.2|1097.8|1098.4|1098|1097.8|1097.4|766
1631713480000|2021-09-15 13:44:40|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|0
1631713490000|2021-09-15 13:44:50|1098.2|1097.8|1098.2|1097.6|1098.2|1097.8|1097.8|1097.4|785
1631713500000|2021-09-15 13:45:00|1098|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.4|515
1631713510000|2021-09-15 13:45:10|1098.2|1097.8|1099.6|1099.4|1099.6|1099.4|1098.2|1097.8|8143
1631713520000|2021-09-15 13:45:20|1099.8|1099.6|1099.8|1099.2|1100|1099.6|1099.4|1099|11335
1631713530000|2021-09-15 13:45:30|1099.6|1099.4|1099.8|1099.4|1100|1099.6|1099.6|1099.2|1331
1631713540000|2021-09-15 13:45:40|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.2|391
1631713550000|2021-09-15 13:45:50|1100|1099.6|1100|1099.8|1100.2|1100|1100|1099.4|5711
1631713560000|2021-09-15 13:46:00|1099.8|1099.6|1100.2|1099.6|1100.2|1099.8|1099.8|1099.4|1952
1631713570000|2021-09-15 13:46:10|1100|1099.8|1099.6|1099.2|1100.2|1099.8|1099.6|1099.2|921
1631713580000|2021-09-15 13:46:20|1099.8|1099.4|1100.2|1099.8|1100.2|1100|1099.8|1099.4|2680
1631713590000|2021-09-15 13:46:30|1100|1099.6|1100|1099.8|1100.2|1099.8|1099.8|1099.4|6205
1631713600000|2021-09-15 13:46:40|1100.2|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1100|3151
1631713610000|2021-09-15 13:46:50|1100.4|1100.4|1100.8|1100.6|1101|1100.6|1100.4|1100.4|2550
1631713620000|2021-09-15 13:47:00|1100.6|1100.4|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|7992
1631713630000|2021-09-15 13:47:10|1100.6|1100.2|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|0
1631713640000|2021-09-15 13:47:20|1100.8|1100.4|1101|1100.8|1101|1100.8|1100.6|1100.2|2008
1631713650000|2021-09-15 13:47:30|1101.2|1100.6|1101.4|1101.2|1101.6|1101.2|1101.2|1100.6|5688
1631713660000|2021-09-15 13:47:40|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.4|1101.2|2371
1631713670000|2021-09-15 13:47:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|871
1631713680000|2021-09-15 13:48:00|1101.8|1101.4|1102|1101.6|1102|1101.8|1101.6|1101.2|8552
1631713690000|2021-09-15 13:48:10|1102.2|1101.8|1102.6|1102|1102.6|1102|1102.2|1101.6|2383
1631713700000|2021-09-15 13:48:20|1102.4||1102.4||1102.6||1102.2||602
1631713710000|2021-09-15 13:48:30|1102.6|1102.2|1102.8|1102.2|1103|1102.6|1102.4|1102|9271
1631713720000|2021-09-15 13:48:40|1102.6|1102.4|1102.6|1102|1102.8|1102.4|1102.6|1102|300
1631713730000|2021-09-15 13:48:50|1102.4|1101.8|1102.2|1102|1102.4|1102|1102|1101.6|5308
1631713740000|2021-09-15 13:49:00|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1101.8|1101.6|2906
1631713750000|2021-09-15 13:49:10|1102.4|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1101.8|1636
1631713760000|2021-09-15 13:49:20|1102.6|1102.2|1103|1102.6|1103|1102.8|1102.4|1102.2|5147
1631713770000|2021-09-15 13:49:30|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.6|463
1631713780000|2021-09-15 13:49:40|1102.8|1102.4|1102.6|1102.2|1103|1102.4|1102.6|1102.2|1869
1631713790000|2021-09-15 13:49:50|1102.4|1102|1102.2|1101.8|1102.6|1102|1102.2|1101.8|1450
1631713800000|2021-09-15 13:50:00|1102.4|1102|1102.2|1101.8|1102.6|1102.4|1102|1101.8|16100
1631713810000|2021-09-15 13:50:10|1102|1102|1102|1101.4|1102.2|1102|1102|1101.4|606
1631713820000|2021-09-15 13:50:20|1102.2|1101.6|1102.2|1101.8|1102.2|1102|1102.2|1101.6|908
1631713830000|2021-09-15 13:50:30|1102|1102|1102.2|1101.8|1102.2|1102|1102|1101.8|0
1631713840000|2021-09-15 13:50:40|1102||1102||1102.2||1102||4
1631713850000|2021-09-15 13:50:50|1102.2||1102||1102.2||1102||0
1631713860000|2021-09-15 13:51:00|1102.2|1102|1103.2|1102.8|1103.2|1102.8|1102.2|1101.8|8391
1631713870000|2021-09-15 13:51:10|1103.4|1103|1103|1102.6|1103.4|1103.2|1103|1102.4|6585
1631713880000|2021-09-15 13:51:20|||||||||885
1631713890000|2021-09-15 13:51:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.6|0
1631713900000|2021-09-15 13:51:40|1103.4|1103|1103.6|1103.2|1104|1103.8|1103.4|1102.8|8438
1631713910000|2021-09-15 13:51:50|1103.4|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|663
1631713920000|2021-09-15 13:52:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|596
1631713930000|2021-09-15 13:52:10|1103.8|1103.4|1103.8|1103.2|1103.8|1103.6|1103.8|1103.2|0
1631713940000|2021-09-15 13:52:20|1103.6|1103.4|1103.4|1103|1103.6|1103.4|1103.2|1103|1246
1631713950000|2021-09-15 13:52:30|1103.2|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|1530
1631713960000|2021-09-15 13:52:40||1103.2||1103||1103.2||1103|2945
1631713970000|2021-09-15 13:52:50|1103.6|1103.2|1103.4|1103|1103.8|1103.4|1103.2|1103|4294
1631713980000|2021-09-15 13:53:00|1103.2|1102.8|1103.2|1103|1103.4|1103|1103|1102.6|2765
1631713990000|2021-09-15 13:53:10|1103.4|1102.8|1103.2|1102.8|1103.4|1102.8|1103.2|1102.8|21
1631714000000|2021-09-15 13:53:20|1103||1103||1103||1103||0
1631714010000|2021-09-15 13:53:30|1102.8|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.6|782
1631714020000|2021-09-15 13:53:40|1102.8|1102.4|1102.2|1101.8|1102.8|1102.4|1102|1101.8|3599
1631714030000|2021-09-15 13:53:50|1102||1102.2||1102.2||1102||0
1631714040000|2021-09-15 13:54:00|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.2|857
1631714050000|2021-09-15 13:54:10|1102|1101.6|1102.2|1101.8|1102.4|1102|1101.8|1101.6|3
1631714060000|2021-09-15 13:54:20|1102.4|1102|1102|1101.6|1102.4|1102|1102|1101.6|0
1631714070000|2021-09-15 13:54:30|1102.2|1101.8|1102.4|1102|1102.4|1102|1102|1101.6|0
1631714080000|2021-09-15 13:54:40|1102.6|1101.8|1102.2|1101.8|1102.6|1102.2|1102|1101.6|2134
1631714090000|2021-09-15 13:54:50|1102|1101.6|1101.8|1101.6|1102|1101.6|1101.8|1101.6|0
1631714100000|2021-09-15 13:55:00|1102|1101.8|1102.4|1102.2|1102.4|1102.2|1101.8|1101.8|3952
1631714110000|2021-09-15 13:55:10|1102.6|1102|1102.6|1102.2|1102.6|1102.4|1102.6|1102|798
1631714120000|2021-09-15 13:55:20|1102.4|1102|1102.8|1102.4|1102.8|1102.6|1102.2|1101.8|6464
1631714130000|2021-09-15 13:55:30|1102.6|1102.2|1102.4|1102|1102.6|1102.4|1102.4|1102|554
1631714140000|2021-09-15 13:55:40|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1101.8|1101.6|1180
1631714150000|2021-09-15 13:55:50|1102.4|1101.8|1102|1101.6|1102.6|1102.2|1101.8|1101.4|923
1631714160000|2021-09-15 13:56:00|1101.8|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.6|1331
1631714170000|2021-09-15 13:56:10|1102.2|1101.8|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|0
1631714180000|2021-09-15 13:56:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.4|1102.2|5122
1631714190000|2021-09-15 13:56:30|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|2708
1631714200000|2021-09-15 13:56:40|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.6|0
1631714210000|2021-09-15 13:56:50|1101.8|1101.6|1101.4|1101.2|1101.8|1101.6|1101.4|1101.2|534
1631714220000|2021-09-15 13:57:00|1101.6|1101|1101.6|1101.2|1101.8|1101.4|1101.4|1101|780
1631714230000|2021-09-15 13:57:10|1101.4|1101|1100.8|1100.4|1101.4|1101|1100.8|1100.4|4219
1631714240000|2021-09-15 13:57:20|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|1341
1631714250000|2021-09-15 13:57:30|1100.6|1100.2|1099.8|1099.2|1100.6|1100.2|1099.2|1099|6286
1631714260000|2021-09-15 13:57:40|1099.6|1099|1099.8|1099.4|1099.8|1099.4|1099.2|1098.8|4239
1631714270000|2021-09-15 13:57:50|1099.6|1099.2|1099.8|1099.4|1100|1099.6|1099.6|1099.2|920
1631714280000|2021-09-15 13:58:00|1100|1099.6|1100.6|1100.2|1100.6|1100.2|1099.8|1099.4|2247
1631714290000|2021-09-15 13:58:10|1100.8|1100.4|1100.2|1099.8|1100.8|1100.4|1100|1099.6|1126
1631714300000|2021-09-15 13:58:20|1100|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.6|16
1631714310000|2021-09-15 13:58:30|1099.8|1099.8|1100.4|1100|1100.6|1100.2|1099.8|1099.6|2333
1631714320000|2021-09-15 13:58:40||1100.2||1100||1100.2||1100|0
1631714330000|2021-09-15 13:58:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100|68
1631714340000|2021-09-15 13:59:00|1100.4|1100|1101.2|1100.8|1101.2|1100.8|1100.4|1100|2079
1631714350000|2021-09-15 13:59:10|1101.4|1101|1100.8|1100.2|1101.8|1101.2|1100.6|1100.2|2778
1631714360000|2021-09-15 13:59:20|1100.6|1100.4|1100.8|1100.4|1101|1100.4|1100.4|1100|2079
1631714370000|2021-09-15 13:59:30|1100.6|1100.2|1100|1099.6|1100.6|1100.4|1100|1099.6|66
1631714380000|2021-09-15 13:59:40|1100.2|1099.8|1099.4|1098.8|1100.2|1099.8|1099.4|1098.8|0
1631714390000|2021-09-15 13:59:50|1099.6|1099|1099.6|1099|1099.6|1099.2|1099|1098.8|1204
1631714400000|2021-09-15 14:00:00|1099.8|1099.2|1100.2|1099.8|1100.6|1100.2|1099.6|1099.2|7058
1631714410000|2021-09-15 14:00:10|1100|1099.6|1100|1099.6|1100.2|1099.6|1099.6|1099.2|1458
1631714420000|2021-09-15 14:00:20|1099.8|1099.4|1100.4|1099.8|1100.4|1100|1099.6|1099.2|133
1631714430000|2021-09-15 14:00:30|1100.2|1100|1099.6|1099.2|1100.4|1100|1099.4|1099.2|739
1631714440000|2021-09-15 14:00:40|1099.8|1099.4|1099.4|1099|1099.8|1099.4|1099.2|1098.8|206
1631714450000|2021-09-15 14:00:50|1099.2||1099.4||1099.6||1099.2||0
1631714460000|2021-09-15 14:01:00|1099.6|1099.2|1100.6|1100.2|1100.6|1100.2|1099.6|1099|378
1631714470000|2021-09-15 14:01:10|1100.8|1100.4|1100.8|1100.2|1101|1100.4|1100.6|1100.2|8382
1631714480000|2021-09-15 14:01:20|1100.6|1100|1100.6|1100.4|1100.8|1100.4|1100.4|1099.8|1
1631714490000|2021-09-15 14:01:30|1100.8|1100.2|1100|1099.6|1100.8|1100.2|1099.8|1099.4|800
1631714500000|2021-09-15 14:01:40|1100.2|1099.4|1100|1099.6|1100.2|1099.6|1099.8|1099.4|0
1631714510000|2021-09-15 14:01:50|1100.2|1099.8|1099.8|1099.4|1100.6|1100.2|1099.8|1099.4|11519
1631714520000|2021-09-15 14:02:00|1100|1099.6|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|0
1631714530000|2021-09-15 14:02:10|1099.6|1099.2|1099.2|1098.8|1099.6|1099.2|1098.8|1098.6|7132
1631714540000|2021-09-15 14:02:20|1099|1099|1099.4|1099|1099.4|1099|1099|1098.8|0
1631714550000|2021-09-15 14:02:30|1099.6||1099.4||1099.6||1099.4||1390
1631714560000|2021-09-15 14:02:40|1099.2|1098.8|1099.6|1099.2|1099.6|1099.2|1099.2|1098.8|339
1631714570000|2021-09-15 14:02:50|1099.8|1099.4|1100|1099.6|1100.2|1099.8|1099.8|1099.2|874
1631714580000|2021-09-15 14:03:00|1100.2|1099.8|1101|1100.6|1101|1100.6|1100.2|1099.8|764
1631714590000|2021-09-15 14:03:10|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1100.8|1100.6|772
1631714600000|2021-09-15 14:03:20|1101.2|1100.8|1101.2|1100.8|1101.4|1101.2|1101|1100.6|417
1631714610000|2021-09-15 14:03:30|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1631714620000|2021-09-15 14:03:40|1101|1100.6|1100.6|1100.2|1101|1100.6|1100.6|1100|1837
1631714630000|2021-09-15 14:03:50|1100.8|1100.4|1101.4|1101|1101.4|1101|1100.8|1100.4|292
1631714640000|2021-09-15 14:04:00|1101.6|1101.2|1101.6|1101|1101.6|1101.2|1101.4|1101|664
1631714650000|2021-09-15 14:04:10|1101.4|1100.8|1101|1100.6|1101.4|1101|1100.8|1100.4|667
1631714660000|2021-09-15 14:04:20|1101.2|1100.8|1101.4|1101|1101.4|1101|1101|1100.8|1148
1631714670000|2021-09-15 14:04:30|1101.2|1100.8|1101.2|1101|1101.4|1101|1101.2|1100.8|464
1631714680000|2021-09-15 14:04:40|1101.4|1100.8|1101.8|1101.4|1101.8|1101.6|1101.4|1100.8|3501
1631714690000|2021-09-15 14:04:50|1101.6|1101.2|1101.4|1101|1101.8|1101.2|1101.4|1101|804
1631714700000|2021-09-15 14:05:00|1101.6|1101.2|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|1984
1631714710000|2021-09-15 14:05:10|1101.6|1101.2|1101.4|1101|1101.8|1101.2|1101.2|1101|1626
1631714720000|2021-09-15 14:05:20|1101.2|1101.2|1101.4|1101|1101.8|1101.4|1101.2|1101|1220
1631714730000|2021-09-15 14:05:30|1101.2|1100.8|1101.2|1100.8|1101.4|1100.8|1101|1100.8|495
1631714740000|2021-09-15 14:05:40|1101|1100.6|1100.6|1100.4|1101|1100.6|1100.6|1100.2|3690
1631714750000|2021-09-15 14:05:50|1100.4|1100.2|1100.6|1100|1100.6|1100.2|1100.4|1100|593
1631714760000|2021-09-15 14:06:00|1100.4|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|39
1631714770000|2021-09-15 14:06:10|1100.2|1100.2|1100.2|1100|1100.2|1100.2|1100.2|1100|696
1631714780000|2021-09-15 14:06:20|1100|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.4|7177
1631714790000|2021-09-15 14:06:30|1099.8||1099.8||1099.8||1099.8||0
1631714800000|2021-09-15 14:06:40|1100|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.4|1329
1631714810000|2021-09-15 14:06:50|1100|1099.4|1099.6|1099.4|1100|1099.4|1099.2|1099|342
1631714820000|2021-09-15 14:07:00|1099.8|1099.2|1099.4|1099|1099.8|1099.4|1099.2|1098.8|532
1631714830000|2021-09-15 14:07:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|0
1631714840000|2021-09-15 14:07:20|1099.4|1099|1099.4|1099|1099.6|1099|1099.2|1099|424
1631714850000|2021-09-15 14:07:30|1099.2|1099.2|1099|1098.6|1099.2|1099.2|1098.8|1098.6|5030
1631714860000|2021-09-15 14:07:40|1098.8|1098.4|1098.6|1098.2|1099|1098.4|1098.6|1098.2|535
1631714870000|2021-09-15 14:07:50|1098.4|1098|1098.4|1098.2|1098.6|1098.2|1098.4|1098|0
1631714880000|2021-09-15 14:08:00|1098.6|1098.4|1099|1098.6|1099.2|1098.8|1098.6|1098.4|6020
1631714890000|2021-09-15 14:08:10||1098.8||1098.6||1098.8||1098.6|0
1631714900000|2021-09-15 14:08:20|1098.8|1098.4|1098.4|1098.2|1098.8|1098.4|1098.4|1098.2|1414
1631714910000|2021-09-15 14:08:30|1098.2|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1098|2271
1631714920000|2021-09-15 14:08:40|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1631714930000|2021-09-15 14:08:50|1098.8|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.6|0
1631714940000|2021-09-15 14:09:00|1098.8|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.4|472
1631714950000|2021-09-15 14:09:10|1098.8||1098.6||1098.8||1098.6||0
1631714960000|2021-09-15 14:09:20|1098.4|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|938
1631714970000|2021-09-15 14:09:30|1098.2||1098.2||1098.4||1098.2||0
1631714980000|2021-09-15 14:09:40|||||||||947
1631714990000|2021-09-15 14:09:50|1098.4|1098.2|1099.2|1098.8|1099.2|1099|1098.4|1098.2|3906
1631715000000|2021-09-15 14:10:00|1099|1098.6|1099.2|1098.6|1099.2|1098.8|1099|1098.6|4
1631715010000|2021-09-15 14:10:10|1099|1098.4|1098.8|1098.4|1099|1098.6|1098.6|1098.2|1048
1631715020000|2021-09-15 14:10:20|1099|1098.6|1099|1098.8|1099.2|1098.8|1099|1098.4|964
1631715030000|2021-09-15 14:10:30|1098.8|1098.6|1099|1098.4|1099|1098.6|1098.8|1098.4|569
1631715040000|2021-09-15 14:10:40|1098.8|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1631715050000|2021-09-15 14:10:50|1098.6|1098.2|1099|1098.6|1099|1098.6|1098.4|1098|3125
1631715060000|2021-09-15 14:11:00|1098.8|1098.4|1098.4|1098|1099|1098.6|1098.4|1098|695
1631715070000|2021-09-15 14:11:10|1098.2||1098.4||1098.4||1098.2||852
1631715080000|2021-09-15 14:11:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|521
1631715090000|2021-09-15 14:11:30|1098.4|1098.4|1098|1097.6|1098.4|1098.4|1098|1097.4|10670
1631715100000|2021-09-15 14:11:40|1098.2|1097.4|1098|1097.4|1098.2|1097.4|1097.8|1097.4|0
1631715110000|2021-09-15 14:11:50|1097.8|1097.6|1098|1097.4|1098|1097.6|1097.6|1097.4|0
1631715120000|2021-09-15 14:12:00|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.4|1097|14000
1631715130000|2021-09-15 14:12:10|1097.4|1097.4|1096.8|1096.4|1097.4|1097.4|1096.8|1096.4|685
1631715140000|2021-09-15 14:12:20|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.4|0
1631715150000|2021-09-15 14:12:30|1096.6|1096.4|1096.4|1096|1096.8|1096.4|1096|1095.6|9472
1631715160000|2021-09-15 14:12:40|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|1000
1631715170000|2021-09-15 14:12:50|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.4|0
1631715180000|2021-09-15 14:13:00|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.4|1095|2740
1631715190000|2021-09-15 14:13:10|1095.6|1095.4|1095.6|1095.2|1096|1095.6|1095.4|1095|10257
1631715200000|2021-09-15 14:13:20|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1631715210000|2021-09-15 14:13:30|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|512
1631715220000|2021-09-15 14:13:40|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|1891
1631715230000|2021-09-15 14:13:50|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.2|1095|5298
1631715240000|2021-09-15 14:14:00|1095.6|1095.6|1096|1095.6|1096|1095.6|1095.6|1095.6|465
1631715250000|2021-09-15 14:14:10|1096.2|1095.8|1096.2|1095.8|1096.4|1095.8|1096.2|1095.8|0
1631715260000|2021-09-15 14:14:20|1096.4|1096|1096.2|1095.8|1096.8|1096.4|1096.2|1095.8|1999
1631715270000|2021-09-15 14:14:30|1096|1096|1096.4|1096|1096.4|1096|1096|1095.8|0
1631715280000|2021-09-15 14:14:40|1096.2|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.8|518
1631715290000|2021-09-15 14:14:50|1096.2||1096.2||1096.2||1096||283
1631715300000|2021-09-15 14:15:00|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|528
1631715310000|2021-09-15 14:15:10|1095.8|1095.8|1095|1094.4|1096|1095.8|1095|1094.4|3298
1631715320000|2021-09-15 14:15:20|1094.8|1094.2|1094.4|1094|1094.8|1094.2|1094.4|1094|0
1631715330000|2021-09-15 14:15:30|1094.6|1094.2|1095.2|1094.8|1095.2|1095|1094.6|1094.2|343
1631715340000|2021-09-15 14:15:40|1095|1094.6|1094.2|1093.8|1095|1094.6|1094.2|1093.6|6017
1631715350000|2021-09-15 14:15:50|1094.4|1094|1095.4|1094.8|1095.4|1094.8|1094.4|1094|4829
1631715360000|2021-09-15 14:16:00|1095.2|1095|1095.4|1095|1095.4|1095|1095|1094.6|347
1631715370000|2021-09-15 14:16:10|1095.2|1095.2|1095.6|1095|1095.8|1095.2|1095.2|1095|0
1631715380000|2021-09-15 14:16:20|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095|1094.6|494
1631715390000|2021-09-15 14:16:30|1095.2|1095.2|1095|1094.8|1095.4|1095.2|1095|1094.8|7867
1631715400000|2021-09-15 14:16:40|1095.2|1095|1095|1094.8|1095.6|1095|1095|1094.6|6036
1631715410000|2021-09-15 14:16:50|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|1811
1631715420000|2021-09-15 14:17:00|1095|1095|1095|1094.8|1095.2|1095|1095|1094.6|638
1631715430000|2021-09-15 14:17:10|1094.8|1094.6|1094.4|1093.8|1094.8|1094.6|1094.2|1093.8|10223
1631715440000|2021-09-15 14:17:20|1094.6|1094|1095|1094.6|1095|1094.6|1094.4|1094|22
1631715450000|2021-09-15 14:17:30|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|0
1631715460000|2021-09-15 14:17:40|1094.8|1094.8|1095.4|1095|1095.4|1095|1094.8|1094.6|780
1631715470000|2021-09-15 14:17:50|1095.2|1094.8|1095|1094.6|1095.4|1094.8|1094.8|1094.6|3
1631715480000|2021-09-15 14:18:00|1094.8|1094.4|1095.2|1094.6|1095.2|1094.6|1094.6|1094.2|2817
1631715490000|2021-09-15 14:18:10|1095|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.4|235
1631715500000|2021-09-15 14:18:20|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|414
1631715510000|2021-09-15 14:18:30|1095.2|1094.8|1095|1094.6|1095.2|1095|1095|1094.6|1532
1631715520000|2021-09-15 14:18:40|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1631715530000|2021-09-15 14:18:50|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.6|130
1631715540000|2021-09-15 14:19:00|1094.8||1095||1095.2||1094.8||0
1631715550000|2021-09-15 14:19:10||1094.8||1094.6||1094.8||1094.6|0
1631715560000|2021-09-15 14:19:20|1094.8|1094.4|1094.8|1094.6|1095|1094.6|1094.6|1094.4|1852
1631715570000|2021-09-15 14:19:30|1095||1095||1095||1094.8||482
1631715580000|2021-09-15 14:19:40|1095.2|1094.8|1095.6|1095.2|1095.6|1095.2|1095.2|1094.8|3453
1631715590000|2021-09-15 14:19:50|1095.8|1095.4|1096|1095.8|1096|1095.8|1095.8|1095.4|372
1631715600000|2021-09-15 14:20:00|1096.2|1096|1096.2|1096|1096.4|1096|1096|1096|939
1631715610000|2021-09-15 14:20:10|1096|1095.8|1096.8|1096.2|1096.8|1096.4|1095.8|1095.6|16145
1631715620000|2021-09-15 14:20:20|1096.6|1096|1096.6|1096.2|1096.8|1096.6|1096.4|1096|25193
1631715630000|2021-09-15 14:20:30|1096.4|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|1321
1631715640000|2021-09-15 14:20:40|1096.2|1095.8|1096|1095.8|1096.2|1096|1096|1095.6|2832
1631715650000|2021-09-15 14:20:50|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|296
1631715660000|2021-09-15 14:21:00||1095.8||1095.6||1095.8||1095.6|0
1631715670000|2021-09-15 14:21:10|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.6|0
1631715680000|2021-09-15 14:21:20|1096.2||1096.4||1096.4||1096.2||0
1631715690000|2021-09-15 14:21:30|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|2077
1631715700000|2021-09-15 14:21:40|1096||1096.2||1096.2||1096||0
1631715710000|2021-09-15 14:21:50|1096.4|1096|1096.2|1096|1096.4|1096.2|1096.2|1096|472
1631715720000|2021-09-15 14:22:00|1096.4|1095.8|1096.2|1095.8|1096.4|1096|1096.2|1095.8|1294
1631715730000|2021-09-15 14:22:10|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.4|1095.8|0
1631715740000|2021-09-15 14:22:20|1096.2|1095.8|1095.6|1095.2|1096.2|1095.8|1095.6|1095.2|1489
1631715750000|2021-09-15 14:22:30|1095.8|1095.4|1096|1095.6|1096.2|1095.8|1095.8|1095.4|1267
1631715760000|2021-09-15 14:22:40|1096.2|1095.8|1096.2|1096|1096.2|1096|1096.2|1095.8|0
1631715770000|2021-09-15 14:22:50|1096|1095.8|1096.4|1096|1096.4|1096.2|1096|1095.6|1489
1631715780000|2021-09-15 14:23:00|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|3353
1631715790000|2021-09-15 14:23:10|1096.6|1096.2|1096.2|1095.8|1096.6|1096.2|1096|1095.8|371
1631715800000|2021-09-15 14:23:20|1096.4|1096|1096.4|1096|1096.6|1096|1096.4|1096|1085
1631715810000|2021-09-15 14:23:30|1096.2|1095.8|1096.4|1096|1096.4|1096.2|1096.2|1095.6|0
1631715820000|2021-09-15 14:23:40|1096.2|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.8|282
1631715830000|2021-09-15 14:23:50|1095.8|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.2|67
1631715840000|2021-09-15 14:24:00|1096|1095.6|1096.4|1096|1096.6|1096.2|1095.8|1095.6|701
1631715850000|2021-09-15 14:24:10|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1095.8|0
1631715860000|2021-09-15 14:24:20|1096.6|1096.2|1097|1096.6|1097|1096.6|1096.4|1096|0
1631715870000|2021-09-15 14:24:30||1096.8||1096.8||1096.8||1096.8|0
1631715880000|2021-09-15 14:24:40|1097.2|1096.6|1097.2|1096.8|1097.2|1097|1097|1096.6|2092
1631715890000|2021-09-15 14:24:50|1097|1096.6|1097.4|1097.2|1097.4|1097.2|1097|1096.6|564
1631715900000|2021-09-15 14:25:00|1097.6|1097.4|1098|1097.6|1098.4|1098.2|1097.6|1097.2|9031
1631715910000|2021-09-15 14:25:10|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.2|2092
1631715920000|2021-09-15 14:25:20|1098|1097.8|1097.6|1097.2|1098.2|1098|1097.4|1097.2|17964
1631715930000|2021-09-15 14:25:30|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|0
1631715940000|2021-09-15 14:25:40|1097.4||1097.4||1097.8||1097.4||0
1631715950000|2021-09-15 14:25:50|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.4|1097.2|0
1631715960000|2021-09-15 14:26:00|1098|1097.4|1097.8|1097.2|1098|1097.8|1097.4|1097.2|7135
1631715970000|2021-09-15 14:26:10|1097.6|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631715990000|2021-09-15 14:26:30|1097.8|1097.4|1097.4|1097.2|1097.8|1097.4|1097.4|1097.2|0
1631716000000|2021-09-15 14:26:40|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|1079
1631716010000|2021-09-15 14:26:50|1097.6|1097.6|1097.6|1097.4|1098|1097.6|1097.6|1097.2|967
1631716020000|2021-09-15 14:27:00|1097.8|1097.6|1097.6|1097.2|1097.8|1097.6|1097.2|1097|1666
1631716030000|2021-09-15 14:27:10|1097.4|1097|1096.8|1096.2|1097.4|1097|1096.6|1096.2|191
1631716040000|2021-09-15 14:27:20|1097|1096.4|1097|1096.6|1097|1096.6|1097|1096.4|0
1631716050000|2021-09-15 14:27:30|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.6|1738
1631716060000|2021-09-15 14:27:40|1097|1096.8|1097.4|1097|1097.4|1097.2|1097|1096.6|2179
1631716070000|2021-09-15 14:27:50|1097.2|1096.8|1097.2|1096.8|1097.2|1097.2|1097.2|1096.8|2312
1631716080000|2021-09-15 14:28:00|1097.4|1097|1097.8|1097.2|1097.8|1097.4|1097.4|1097|210
1631716090000|2021-09-15 14:28:10|1097.6|1097|1097.2|1096.8|1097.6|1097|1097.2|1096.8|387
1631716100000|2021-09-15 14:28:20|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1631716110000|2021-09-15 14:28:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.2|1228
1631716120000|2021-09-15 14:28:40|1097.6|1097.2|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|0
1631716130000|2021-09-15 14:28:50|1098|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.2|1155
1631716140000|2021-09-15 14:29:00|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|441
1631716150000|2021-09-15 14:29:10|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|537
1631716160000|2021-09-15 14:29:20|1097.6||1097.8||1097.8||1097.6||0
1631716170000|2021-09-15 14:29:30|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|0
1631716180000|2021-09-15 14:29:40|1098|1097.6|1097.8|1097.6|1098|1097.8|1097.8|1097.4|966
1631716190000|2021-09-15 14:29:50|1098|1097.8|1097.8|1097.6|1098|1097.8|1097.8|1097.4|2402
1631716200000|2021-09-15 14:30:00|1098|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|787
1631716210000|2021-09-15 14:30:10|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1631716220000|2021-09-15 14:30:20|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.8|1097.4|1735
1631716240000|2021-09-15 14:30:40|1098.2|1097.8|1098.6|1098.4|1098.6|1098.4|1098|1097.8|10070
1631716250000|2021-09-15 14:30:50|1098.8|1098.6|1099|1098.4|1099|1098.6|1098.6|1098.4|946
1631716260000|2021-09-15 14:31:00|1099.2|1098.6|1099|1098.8|1099.4|1099.2|1099|1098.6|933
1631716270000|2021-09-15 14:31:10|1098.8|1098.6|1099.2|1098.8|1099.4|1099|1098.8|1098.6|1570
1631716280000|2021-09-15 14:31:20|1099|1098.6|1098.8|1098.6|1099.2|1098.6|1098.8|1098.4|642
1631716290000|2021-09-15 14:31:30|1099|1098.8|1099.4|1098.8|1099.4|1099|1099|1098.6|1404
1631716300000|2021-09-15 14:31:40|1099.2|1099|1099.4|1099|1099.6|1099|1099.2|1098.8|412
1631716310000|2021-09-15 14:31:50|1099.6|1099.2|1099.8|1099.4|1100|1099.6|1099.6|1099.2|1468
1631716320000|2021-09-15 14:32:00|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.4|1099.2|379
1631716330000|2021-09-15 14:32:10|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1631716340000|2021-09-15 14:32:20|1100|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.4|104
1631716350000|2021-09-15 14:32:30|1099.8|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.6|2133
1631716360000|2021-09-15 14:32:40|1099.8|1099.8|1099.8|1099.6|1100|1099.8|1099.8|1099.4|0
1631716370000|2021-09-15 14:32:50|1100|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.6|1361
1631716380000|2021-09-15 14:33:00||1099.8||1099.8||1099.8||1099.8|39
1631716390000|2021-09-15 14:33:10|1099.8|1099.6|1099.6|1099.4|1100|1099.6|1099.6|1099.4|359
1631716400000|2021-09-15 14:33:20|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|808
1631716410000|2021-09-15 14:33:30|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|1236
1631716420000|2021-09-15 14:33:40|1099.6|1099.2|1099.8|1099.4|1099.8|1099.6|1099.6|1099.2|0
1631716430000|2021-09-15 14:33:50|1099.6|1099.6|1099.6|1099.2|1099.6|1099.6|1099.6|1099|0
1631716440000|2021-09-15 14:34:00|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.2|1098.8|748
1631716450000|2021-09-15 14:34:10|1099.2|1098.8|1099.2|1099|1099.4|1099|1099.2|1098.8|0
1631716460000|2021-09-15 14:34:20|1099|1098.8|1099|1098.4|1099.2|1098.8|1098.8|1098.4|1365
1631716470000|2021-09-15 14:34:30|1098.8|1098.6|1098.6|1098.4|1098.8|1098.6|1098.6|1098.4|57
1631716480000|2021-09-15 14:34:40|1098.4|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1097.8|1392
1631716490000|2021-09-15 14:34:50|1098.2||1098.4||1098.4||1098.2||0
1631716500000|2021-09-15 14:35:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|633
1631716510000|2021-09-15 14:35:10|1098.4|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1098|0
1631716520000|2021-09-15 14:35:20|1098.4|1098|1098.6|1098.2|1098.6|1098.4|1098.4|1098|209
1631716530000|2021-09-15 14:35:30|1098.4|1098|1098.2|1098|1098.4|1098|1098.2|1098|1638
1631716540000|2021-09-15 14:35:40|1098.4|1098.2|1098.8|1098.4|1099|1098.4|1098.4|1098.2|1743
1631716550000|2021-09-15 14:35:50|1099|1098.2|1098.8|1098.4|1099|1098.6|1098.8|1098.2|0
1631716560000|2021-09-15 14:36:00|1099|1098.6|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|564
1631716570000|2021-09-15 14:36:10|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098.2|703
1631716580000|2021-09-15 14:36:20|1098.8|1098.4|1098.4|1098|1098.8|1098.4|1098|1097.8|379
1631716590000|2021-09-15 14:36:30|1098.2|1098.2|1098.6|1098.2|1098.6|1098.2|1098.2|1098|2320
1631716600000|2021-09-15 14:36:40|1098.4|1098|1098.4|1098|1098.6|1098|1098.2|1097.8|5
1631716610000|2021-09-15 14:36:50|1098.2||1098.2||1098.4||1098.2||0
1631716620000|2021-09-15 14:37:00|1098|1097.8|1097.8|1097.4|1098.2|1097.8|1097.8|1097.4|1471
1631716630000|2021-09-15 14:37:10|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|623
1631716640000|2021-09-15 14:37:20|1098|1098|1098.2|1097.8|1098.2|1098|1098|1097.8|1749
1631716650000|2021-09-15 14:37:30|1098|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|3863
1631716660000|2021-09-15 14:37:40|1097.8|1097.2|1097.4|1097|1097.8|1097.2|1097.4|1097|0
1631716670000|2021-09-15 14:37:50|1097.6|1097.2|1097.4|1097|1097.6|1097.4|1097.4|1097|83
1631716680000|2021-09-15 14:38:00|1097.6|1097.2|1097.8|1097.4|1098|1097.6|1097.4|1097.2|1120
1631716690000|2021-09-15 14:38:10|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|779
1631716700000|2021-09-15 14:38:20|1098.4|1098|1098.2|1098|1098.4|1098|1098|1097.8|336
1631716710000|2021-09-15 14:38:30||1097.8||1097.8||1097.8||1097.8|0
1631716720000|2021-09-15 14:38:40|1098|1098|1097.8|1097.6|1098|1098|1097.6|1097.2|30000
1631716730000|2021-09-15 14:38:50|1097.6|1097.4|1096.8|1096.4|1097.6|1097.4|1096.8|1096.4|9098
1631716740000|2021-09-15 14:39:00|1097|1096.6|1097.2|1097|1097.4|1097|1097|1096.4|1721
1631716750000|2021-09-15 14:39:10|1097|1096.8|1097|1096.8|1097.2|1096.8|1097|1096.8|3
1631716760000|2021-09-15 14:39:20|1096.8|1096.6|1096.6|1096.2|1096.8|1096.6|1096.4|1096|4875
1631716770000|2021-09-15 14:39:30|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1631716780000|2021-09-15 14:39:40|1096.8|1096.4|1097|1096.8|1097|1096.8|1096.8|1096.4|332
1631716790000|2021-09-15 14:39:50|1097.2|1096.6|1097|1096.8|1097.4|1096.8|1097|1096.6|458
1631716800000|2021-09-15 14:40:00|1096.8|1096.6|1097|1096.6|1097|1096.8|1096.8|1096.6|86
1631716810000|2021-09-15 14:40:10|1096.8|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.6|465
1631716820000|2021-09-15 14:40:20|1096.6|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096|582
1631716830000|2021-09-15 14:40:30|1096.4|1096|1096.4|1096|1096.6|1096|1096.2|1095.8|1373
1631716840000|2021-09-15 14:40:40|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096|209
1631716850000|2021-09-15 14:40:50|1096.8|1096.4|1096.8|1096.6|1097|1096.6|1096.8|1096.4|260
1631716860000|2021-09-15 14:41:00|1097|1096.4|1096.8|1096.4|1097|1096.4|1096.6|1096.4|14
1631716870000|2021-09-15 14:41:10|1096.6||1096.6||1096.8||1096.6||0
1631716880000|2021-09-15 14:41:20|1096.8|1096.6|1096.6|1096.4|1097|1096.6|1096.6|1096.4|437
1631716890000|2021-09-15 14:41:30|1096.8|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.4|0
1631716900000|2021-09-15 14:41:40|1097|1096.4|1096.8|1096.4|1097|1096.4|1096.6|1096.4|470
1631716910000|2021-09-15 14:41:50|1096.6|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096.4|110
1631716920000|2021-09-15 14:42:00|1096.6|1096|1095.4|1094.8|1096.6|1096.2|1095|1094.8|43276
1631716930000|2021-09-15 14:42:10|1095.2|1095|1095.6|1095.4|1095.8|1095.4|1095.2|1094.8|1683
1631716940000|2021-09-15 14:42:20|1095.8|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|507
1631716950000|2021-09-15 14:42:30|1095.4|1094.8|1095.2|1094.8|1095.6|1094.8|1094.8|1094.6|12337
1631716960000|2021-09-15 14:42:40|1095.4|1095|1095|1094.8|1095.4|1095|1095|1094.8|0
1631716970000|2021-09-15 14:42:50|1095.2|1095|1095.2|1095|1095.4|1095|1095|1094.8|992
1631716980000|2021-09-15 14:43:00|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|0
1631716990000|2021-09-15 14:43:10||1095.2||1095||1095.2||1095|300
1631717000000|2021-09-15 14:43:20|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.8|349
1631717010000|2021-09-15 14:43:30|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|560
1631717020000|2021-09-15 14:43:40|1095|1094.6|1095.2|1094.8|1095.2|1095|1095|1094.6|5513
1631717030000|2021-09-15 14:43:50|1095.4|1095|1095.6|1095|1095.6|1095|1095.4|1094.8|246
1631717040000|2021-09-15 14:44:00|1095.8|1095.2|1095.6|1095.4|1096|1095.6|1095.6|1095.2|4
1631717050000|2021-09-15 14:44:10|1095.8||1095.8||1095.8||1095.6||1075
1631717060000|2021-09-15 14:44:20|1095.6|1095.6|1095.8|1095.6|1095.8|1095.6|1095.6|1095.6|502
1631717070000|2021-09-15 14:44:30|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.4|669
1631717080000|2021-09-15 14:44:40|1095.6||1095.6||1095.8||1095.6||0
1631717090000|2021-09-15 14:44:50|1095.8|1095.2|1095.4|1095.2|1095.8|1095.2|1095.4|1095.2|312
1631717100000|2021-09-15 14:45:00|1095.6|1095.4|1096.2|1095.8|1096.2|1095.8|1095.6|1095.2|2639
1631717110000|2021-09-15 14:45:10|1096||1096.2||1096.2||1096||0
1631717120000|2021-09-15 14:45:20||1096||1095.8||1096||1095.8|3
1631717130000|2021-09-15 14:45:30|1096||1096.2||1096.2||1096||39
1631717140000|2021-09-15 14:45:40|1096||1096.2||1096.2||1096||0
1631717150000|2021-09-15 14:45:50|1096||1096.2||1096.2||1096||0
1631717160000|2021-09-15 14:46:00|1096.4|1096|1096.4|1096.2|1096.6|1096.2|1096.4|1096|1132
1631717170000|2021-09-15 14:46:10|1096.2|1096|1096.2|1096|1096.4|1096|1096.2|1096|1006
1631717180000|2021-09-15 14:46:20|1096|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.8|1210
1631717190000|2021-09-15 14:46:30|1096.4|1096|1096.8|1096.4|1096.8|1096.4|1096.2|1095.8|866
1631717200000|2021-09-15 14:46:40||1096.6||1096.6||1096.6||1096.4|338
1631717220000|2021-09-15 14:47:00|1097|1096.8|1097|1096.8|1097.2|1096.8|1097|1096.6|991
1631717230000|2021-09-15 14:47:10|1096.8|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|11
1631717240000|2021-09-15 14:47:20|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|1726
1631717250000|2021-09-15 14:47:30|1096.6|1096.2|1096.2|1096|1096.6|1096.2|1096.2|1095.8|836
1631717260000|2021-09-15 14:47:40|1096|1095.8|1096|1095.6|1096.4|1096|1095.8|1095.6|4674
1631717270000|2021-09-15 14:47:50|1096.2|1095.8|1096.2|1096|1096.2|1096|1096|1095.8|436
1631717280000|2021-09-15 14:48:00||1095.8||1095.8||1095.8||1095.6|0
1631717290000|2021-09-15 14:48:10|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1095.8|1189
1631717300000|2021-09-15 14:48:20|1096.2|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|0
1631717310000|2021-09-15 14:48:30|1096.6|1096.2|1096.6|1096|1096.6|1096.4|1096.4|1096|3256
1631717320000|2021-09-15 14:48:40|1096.4|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|0
1631717330000|2021-09-15 14:48:50|1096.2||1096.4||1096.4||1096.2||0
1631717350000|2021-09-15 14:49:10|1096.2|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|4762
1631717360000|2021-09-15 14:49:20|1096.2||1096.2||1096.4||1096.2||0
1631717370000|2021-09-15 14:49:30|1096.4|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|1668
1631717380000|2021-09-15 14:49:40|1096.6|1096.2|1096.6|1096|1096.6|1096.2|1096.4|1096|0
1631717390000|2021-09-15 14:49:50|1096.4|1096.2|1096.6|1096.4|1096.6|1096.4|1096.4|1096.2|313
1631717400000|2021-09-15 14:50:00|1096.8|1096.6|1097|1096.6|1097.2|1096.8|1096.6|1096.6|1258
1631717410000|2021-09-15 14:50:10|1096.8||1097||1097||1096.8||0
1631717430000|2021-09-15 14:50:30|1097.2|1096.8|1097|1096.6|1097.4|1097|1096.8|1096.6|704
1631717440000|2021-09-15 14:50:40|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|2794
1631717450000|2021-09-15 14:50:50|1096.4|1096.4|1096.6|1096.4|1096.8|1096.4|1096.4|1096.4|1001
1631717460000|2021-09-15 14:51:00|1096.4|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|5
1631717470000|2021-09-15 14:51:10|1096.6|1096.2|1096.2|1096|1096.6|1096.2|1096.2|1096|614
1631717480000|2021-09-15 14:51:20|1096|1095.8|1096.2|1095.8|1096.4|1096|1096|1095.8|10248
1631717490000|2021-09-15 14:51:30|1096||1096||1096||1096||0
1631717510000|2021-09-15 14:51:50|1095.8|1095.6|1095.6|1095.2|1095.8|1095.6|1095.4|1095.2|6134
1631717520000|2021-09-15 14:52:00||1095.4||1095.4||1095.4||1095.4|0
1631717530000|2021-09-15 14:52:10|1095.4|1095.2|1095.2|1094.8|1095.4|1095.2|1095|1094.8|2037
1631717550000|2021-09-15 14:52:30|1095.4|1095|1095.4|1095.2|1095.4|1095.2|1095.4|1095|3284
1631717560000|2021-09-15 14:52:40|1095.6|1095.4|1095.6|1095.2|1095.8|1095.6|1095.6|1095.2|10976
1631717570000|2021-09-15 14:52:50|1095.4|1095|1095.6|1095.2|1095.8|1095.4|1095.2|1095|2240
1631717580000|2021-09-15 14:53:00|1095.4|1095.4|1095.4|1095|1095.4|1095.4|1095.2|1095|483
1631717590000|2021-09-15 14:53:10|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|1544
1631717600000|2021-09-15 14:53:20|1095.6|1095.2|1095.4|1095.2|1095.8|1095.4|1095.4|1095.2|3108
1631717610000|2021-09-15 14:53:30|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|901
1631717620000|2021-09-15 14:53:40|1095.6|1095.2|1095.4|1095.2|1095.8|1095.2|1095.4|1095.2|708
1631717640000|2021-09-15 14:54:00|1095.6|1095.4|1095.4|1095.2|1095.6|1095.4|1095.4|1095.2|741
1631717650000|2021-09-15 14:54:10|1095.2|1095|1095|1094.6|1095.4|1095|1095|1094.6|1515
1631717660000|2021-09-15 14:54:20||1094.8||1094.8||1094.8||1094.8|40
1631717670000|2021-09-15 14:54:30|1095.2|1095|1095|1094.8|1095.2|1095|1095|1094.8|5458
1631717680000|2021-09-15 14:54:40|1095.2|1094.6|1094.8|1094.4|1095.2|1094.6|1094.6|1094.4|2405
1631717700000|2021-09-15 14:55:00|1095|1094.6|1094.8|1094.6|1095|1094.8|1094.8|1094.6|2908
1631717710000|2021-09-15 14:55:10|1095|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.8|724
1631717720000|2021-09-15 14:55:20|1094.8|1094.6|1094.6|1094.4|1095|1094.8|1094.6|1094.4|489
1631717730000|2021-09-15 14:55:30|1094.8|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|2389
1631717740000|2021-09-15 14:55:40|1095|1094.6|1095|1094.8|1095|1094.8|1094.8|1094.4|292
1631717750000|2021-09-15 14:55:50|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|65
1631717760000|2021-09-15 14:56:00|1095.2||1095.4||1095.4||1095.2||0
1631717770000|2021-09-15 14:56:10|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|681
1631717780000|2021-09-15 14:56:20|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.6|1095.2|381
1631717790000|2021-09-15 14:56:30|1095.6|1095.2|1095|1094.8|1095.6|1095.2|1095|1094.8|2853
1631717810000|2021-09-15 14:56:50|1094.8|1094.6|1094.6|1094.4|1095|1094.8|1094.6|1094.2|1272
1631717820000|2021-09-15 14:57:00||1094.2||1094.2||1094.4||1094.2|0
1631717830000|2021-09-15 14:57:10|1094.4|1094.4|1094.8|1094.6|1094.8|1094.6|1094.4|1094.4|2166
1631717840000|2021-09-15 14:57:20|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|1094.6|1094.4|292
1631717850000|2021-09-15 14:57:30|1094.4|1094.2|1095|1094.8|1095.2|1094.8|1094.4|1094.2|1084
1631717860000|2021-09-15 14:57:40|1094.8|1094.6|1095.2|1094.8|1095.4|1095|1094.8|1094.4|1761
1631717870000|2021-09-15 14:57:50|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1094.8|56
1631717880000|2021-09-15 14:58:00|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|0
1631717890000|2021-09-15 14:58:10||1095.2||1095||1095.2||1095|0
1631717900000|2021-09-15 14:58:20||1095.2||1095.2||1095.2||1095|0
1631717910000|2021-09-15 14:58:30|1095.6|1095.4|1095.4|1095.2|1095.8|1095.4|1095.4|1095|1149
1631717920000|2021-09-15 14:58:40|1095.6|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|607
1631717930000|2021-09-15 14:58:50|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|989
1631717940000|2021-09-15 14:59:00|1095.6|1095.2|1095.8|1095.4|1095.8|1095.6|1095.4|1095.2|0
1631717950000|2021-09-15 14:59:10||1095.6||1095.4||1095.6||1095.4|0
1631717960000|2021-09-15 14:59:20|1095.6||1095.6||1095.6||1095.6||128
1631717970000|2021-09-15 14:59:30|1095.8||1095.8||1095.8||1095.8||365
1631717980000|2021-09-15 14:59:40||1095.6||1095.4||1095.6||1095.4|0
1631717990000|2021-09-15 14:59:50|1096|1095.6|1096|1095.8|1096.2|1095.8|1096|1095.6|2448
1631718000000|2021-09-15 15:00:00|1095.8|1095.6|1096.2|1096|1096.2|1096|1095.8|1095.6|3690
1631718010000|2021-09-15 15:00:10|1096|1095.8|1095.8|1095.6|1096|1095.8|1095.8|1095.6|365
1631718020000|2021-09-15 15:00:20|1096|1095.8|1096|1095.8|1096.2|1096|1096|1095.8|2699
1631718030000|2021-09-15 15:00:30|1096.2|1095.6|1095.8|1095.6|1096.2|1095.6|1095.8|1095.6|282
1631718040000|2021-09-15 15:00:40|1096|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|5226
1631718050000|2021-09-15 15:00:50|1095.8||1095.8||1096||1095.8||0
1631718060000|2021-09-15 15:01:00|1095.6|1095.4|1095.6|1095.2|1095.8|1095.4|1095.2|1095|10573
1631718090000|2021-09-15 15:01:30|1095.4|1095|1095.2|1095|1095.4|1095|1095.2|1094.8|661
1631718100000|2021-09-15 15:01:40|1095.4|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095.2|1640
1631718110000|2021-09-15 15:01:50|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|103
1631718120000|2021-09-15 15:02:00|1095.2|1095.2|1095.2|1095|1095.2|1095.2|1095|1094.8|1388
1631718130000|2021-09-15 15:02:10|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|1106
1631718140000|2021-09-15 15:02:20|1095.2||1095.4||1095.4||1095.2||0
1631718150000|2021-09-15 15:02:30|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1631718160000|2021-09-15 15:02:40||1095.2||1095.2||1095.2||1095|0
1631718170000|2021-09-15 15:02:50|||||||||2310
1631718180000|2021-09-15 15:03:00|1095.6|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.2|1985
1631718190000|2021-09-15 15:03:10||1095.8||1095.8||1095.8||1095.8|0
1631718200000|2021-09-15 15:03:20|1096.2|1096|1096.4|1096.2|1096.6|1096.2|1096.2|1095.8|1385
1631718210000|2021-09-15 15:03:30|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|1096.6|1096.2|377
1631718220000|2021-09-15 15:03:40|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|1566
1631718230000|2021-09-15 15:03:50|1096.4|1096.4|1096.6|1096.4|1096.6|1096.4|1096.4|1096.2|209
1631718240000|2021-09-15 15:04:00|1096.4|1096.2|1096.2|1095.8|1096.6|1096.2|1096|1095.6|1788
1631718250000|2021-09-15 15:04:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|0
1631718260000|2021-09-15 15:04:20|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|1447
1631718270000|2021-09-15 15:04:30|1096.2|1096.2|1096.4|1096.2|1096.4|1096.2|1096.2|1096|0
1631718280000|2021-09-15 15:04:40|1096.2|1096|1096.4|1096|1096.4|1096|1096.2|1095.8|442
1631718290000|2021-09-15 15:04:50||1096.2||1096.2||1096.2||1096.2|0
1631718300000|2021-09-15 15:05:00|1096.2|1096|1096.4|1096|1096.4|1096|1096.2|1096|535
1631718310000|2021-09-15 15:05:10|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1286
1631718320000|2021-09-15 15:05:20|1096.4||1096.6||1096.6||1096.4||0
1631718330000|2021-09-15 15:05:30|1096.8|1096.4|1096.4|1096.2|1097|1096.6|1096.4|1096.2|2537
1631718350000|2021-09-15 15:05:50|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|164
1631718360000|2021-09-15 15:06:00||1096.4||1096.4||1096.4||1096.2|0
1631718380000|2021-09-15 15:06:20|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|590
1631718390000|2021-09-15 15:06:30|1096.6|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.2|1935
1631718400000|2021-09-15 15:06:40|1096.8||1097||1097||1096.8||0
1631718410000|2021-09-15 15:06:50|1097.2|1096.8|1097.4|1097.2|1097.4|1097.2|1097.2|1096.8|644
1631718420000|2021-09-15 15:07:00|1097.2|1097|1097.4|1097.2|1097.6|1097.2|1097.2|1097|1338
1631718430000|2021-09-15 15:07:10|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|1393
1631718440000|2021-09-15 15:07:20|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.4|1097.2|0
1631718450000|2021-09-15 15:07:30|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|4109
1631718460000|2021-09-15 15:07:40|1097.4||1097.4||1097.4||1097.4||0
1631718480000|2021-09-15 15:08:00|1097.6||1097.6||1097.6||1097.4||1659
1631718490000|2021-09-15 15:08:10|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1097|42
1631718500000|2021-09-15 15:08:20|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.6|1269
1631718510000|2021-09-15 15:08:30|1097||1097||1097||1097||0
1631718520000|2021-09-15 15:08:40|1097.2|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|209
1631718540000|2021-09-15 15:09:00|1097|1096.6|1096.6|1096.4|1097.2|1096.6|1096.6|1096.4|3191
1631718570000|2021-09-15 15:09:30|1096.4|1096.2|1096.6|1096.2|1096.6|1096.4|1096.4|1096|1303
1631718580000|2021-09-15 15:09:40|1096.4||1096.4||1096.6||1096.4||0
1631718590000|2021-09-15 15:09:50|1096.6|1096.4|1096.8|1096.6|1096.8|1096.6|1096.6|1096.4|8358
1631718600000|2021-09-15 15:10:00|1096.6|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|500
1631718610000|2021-09-15 15:10:10|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|1000
1631718620000|2021-09-15 15:10:20|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|255
1631718630000|2021-09-15 15:10:30|1097|1096.6|1097|1096.8|1097.2|1096.8|1097|1096.6|1179
1631718640000|2021-09-15 15:10:40|1096.8|1096.6|1096.8|1096.6|1096.8|1096.8|1096.8|1096.6|440
1631718650000|2021-09-15 15:10:50|1096.6|1096.4|1096.6|1096.4|1096.6|1096.4|1096.6|1096.2|2206
1631718660000|2021-09-15 15:11:00|1096.4|1096.2|1096.6|1096.4|1096.6|1096.4|1096.4|1096.2|330
1631718680000|2021-09-15 15:11:20|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|1302
1631718690000|2021-09-15 15:11:30|1096.6|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|1573
1631718700000|2021-09-15 15:11:40||1096.6||1096.6||1096.6||1096.4|0
1631718710000|2021-09-15 15:11:50||1096.4||1096.6||1096.6||1096.4|0
1631718720000|2021-09-15 15:12:00|1097|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.6|1785
1631718770000|2021-09-15 15:12:50|1097|1096.8|1097|1096.8|1097|1096.8|1096.8|1096.6|215
1631718800000|2021-09-15 15:13:20|1096.8|1096.6|1097|1096.8|1097|1096.8|1096.8|1096.6|739
1631718810000|2021-09-15 15:13:30|1096.8|1096.4|1096.6|1096.4|1096.8|1096.6|1096.6|1096.4|4559
1631718850000|2021-09-15 15:14:10|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.4|10700
1631718860000|2021-09-15 15:14:20|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|468
1631718870000|2021-09-15 15:14:30|1096.6||1096.6||1096.6||1096.6||0
1631718880000|2021-09-15 15:14:40|1096.4|1096.2|1096.4|1096.2|1096.4|1096.4|1096.2|1096|2571
1631718890000|2021-09-15 15:14:50|1096.2|1096|1096.2|1096|1096.4|1096|1096.2|1096|88
1631718900000|2021-09-15 15:15:00|1096.4|1096.2|1096.2|1096|1096.4|1096.2|1096.2|1096|1024
1631718910000|2021-09-15 15:15:10|1096.4|1096.2|1096.6|1096.4|1096.6|1096.4|1096.4|1096|1915
1631718920000|2021-09-15 15:15:20|1096.8|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096.4|4787
1631718930000|2021-09-15 15:15:30|1096.6|1096.6|1096.6|1096.4|1096.8|1096.6|1096.6|1096.4|136
1631718940000|2021-09-15 15:15:40|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|329
1631718960000|2021-09-15 15:16:00|1096.6|1096.6|1097|1096.6|1097|1096.6|1096.6|1096.6|1320
1631718970000|2021-09-15 15:16:10|1096.8|1096.8|1097|1096.8|1097|1096.8|1096.8|1096.6|695
1631718980000|2021-09-15 15:16:20|1097.2|1097|1097.2|1097|1097.2|1097|1097|1096.8|1599
1631718990000|2021-09-15 15:16:30|1097.4|1096.8|1097.2|1097|1097.4|1097|1097.2|1096.8|0
1631719000000|2021-09-15 15:16:40|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|964
1631719010000|2021-09-15 15:16:50|1097.4|1097|1097.2|1097|1097.6|1097.2|1097|1096.8|1901
1631719020000|2021-09-15 15:17:00|1097.4|1097.2|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|1506
1631719040000|2021-09-15 15:17:20|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|5924
1631719050000|2021-09-15 15:17:30|1097.8||1097.8||1097.8||1097.8||1113
1631719060000|2021-09-15 15:17:40|1098|1097.8|1098|1097.8|1098|1097.8|1097.8|1097.6|113
1631719070000|2021-09-15 15:17:50|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|2004
1631719080000|2021-09-15 15:18:00|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|484
1631719100000|2021-09-15 15:18:20|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1098.4|1098|2482
1631719110000|2021-09-15 15:18:30|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|227
1631719120000|2021-09-15 15:18:40|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|58
1631719130000|2021-09-15 15:18:50|1098.6|1098.6|1098.8|1098.6|1098.8|1098.6|1098.6|1098.6|0
1631719140000|2021-09-15 15:19:00|1099|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.6|3786
1631719160000|2021-09-15 15:19:20|1099||1099||1099.2||1099||0
1631719170000|2021-09-15 15:19:30|1099.2|1098.6|1098.8|1098.6|1099.2|1098.6|1098.8|1098.6|4782
1631719180000|2021-09-15 15:19:40|1098.6|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|1922
1631719190000|2021-09-15 15:19:50|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.4|1071
1631719220000|2021-09-15 15:20:20|1098.8|1098.8|1099|1098.8|1099.2|1098.8|1098.8|1098.4|1181
1631719230000|2021-09-15 15:20:30|1099.2|1099|1099.2|1099|1099.2|1099|1099.2|1098.8|66
1631719240000|2021-09-15 15:20:40|1099.4|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099|1255
1631719260000|2021-09-15 15:21:00|1099.2|1099|1099|1098.8|1099.2|1099|1099|1098.6|7127
1631719270000|2021-09-15 15:21:10|1099.2|1099|1099.4|1099|1099.4|1099.2|1099.2|1099|827
1631719280000|2021-09-15 15:21:20||1099.2||1099.2||1099.2||1099|0
1631719300000|2021-09-15 15:21:40|1099.6|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|2083
1631719320000|2021-09-15 15:22:00|1099.4|1099|1099.2|1099|1099.6|1099|1099.2|1099|999
1631719330000|2021-09-15 15:22:10|1099.4|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.8|1103
1631719340000|2021-09-15 15:22:20|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|2934
1631719350000|2021-09-15 15:22:30|1099.2|1099.2|1099.4|1099|1099.4|1099.2|1099|1098.8|3107
1631719360000|2021-09-15 15:22:40|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|39
1631719370000|2021-09-15 15:22:50|1099|1098.6|1098.8|1098.6|1099|1098.6|1098.8|1098.6|1453
1631719380000|2021-09-15 15:23:00|1099|1098.8|1099.4|1099|1099.4|1099|1098.8|1098.6|11627
1631719390000|2021-09-15 15:23:10|1099.2|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|2100
1631719400000|2021-09-15 15:23:20|1099.2|1099.2|1099.2|1099|1099.2|1099.2|1099.2|1099|100
1631719420000|2021-09-15 15:23:40|1099.4||1099.2||1099.4||1099.2||3612
1631719430000|2021-09-15 15:23:50|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|1520
1631719440000|2021-09-15 15:24:00|1099.4||1099.6||1099.6||1099.4||0
1631719450000|2021-09-15 15:24:10|1099.4||1099.4||1099.6||1099.4||2600
1631719460000|2021-09-15 15:24:20|1099.6|1099.4|1099.4|1099|1099.6|1099.4|1099.4|1099|2392
1631719470000|2021-09-15 15:24:30|1099.6|1099.2|1099.6|1099.4|1099.8|1099.4|1099.6|1099|0
1631719480000|2021-09-15 15:24:40|1099.8||1099.8||1099.8||1099.6||311
1631719490000|2021-09-15 15:24:50|1099.6||1099.6||1099.8||1099.6||0
1631719500000|2021-09-15 15:25:00|1099.4|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099.2|912
1631719510000|2021-09-15 15:25:10|1099.4||1099.6||1099.6||1099.4||9
1631719530000|2021-09-15 15:25:30|1099.4|1099.4|1099.6|1099.4|1099.6|1099.4|1099.4|1099.4|107
1631719550000|2021-09-15 15:25:50|1099.4|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099.2|194
1631719560000|2021-09-15 15:26:00|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|1091
1631719580000|2021-09-15 15:26:20|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|1099.4|1099.2|165
1631719590000|2021-09-15 15:26:30|1099.6||1099.4||1099.6||1099.4||1887
1631719600000|2021-09-15 15:26:40|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|400
1631719610000|2021-09-15 15:26:50|||||||||572
1631719620000|2021-09-15 15:27:00|1099.8|1099.6|1099.6|1099.4|1099.8|1099.6|1099.6|1099.4|670
1631719630000|2021-09-15 15:27:10|1099.4|1099.2|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|3637
1631719640000|2021-09-15 15:27:20|||||||||3
1631719650000|2021-09-15 15:27:30|1099.8||1099.8||1099.8||1099.6||382
1631719660000|2021-09-15 15:27:40|1100|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.4|13195
1631719670000|2021-09-15 15:27:50|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.6|500
1631719680000|2021-09-15 15:28:00|1099.8||1100||1100||1099.8||1
1631719690000|2021-09-15 15:28:10|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.4|3227
1631719700000|2021-09-15 15:28:20|1099.8||1099.8||1100||1099.8||1
1631719710000|2021-09-15 15:28:30|1100|1099.8|1100|1099.6|1100|1099.8|1100|1099.6|613
1631719720000|2021-09-15 15:28:40|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|3772
1631719730000|2021-09-15 15:28:50|1099.8|1099.8|1099.8|1099.6|1100|1099.8|1099.8|1099.4|654
1631719740000|2021-09-15 15:29:00|1100|1099.4|1100|1099.6|1100|1099.8|1099.8|1099.4|8962
1631719750000|2021-09-15 15:29:10|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|59
1631719760000|2021-09-15 15:29:20|1099.6|1099.4|1100|1099.6|1100|1099.6|1099.6|1099.4|5364
1631719770000|2021-09-15 15:29:30|1099.8|1099.8|1099.8|1099.6|1100|1099.8|1099.8|1099.4|4656
1631719780000|2021-09-15 15:29:40|1100|1099.8|1099.8|1099.4|1100|1099.8|1099.6|1099.4|6146
1631719790000|2021-09-15 15:29:50|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.2|5625
1631775620000|2021-09-16 07:00:20|1105|1104.6|1106|1105.2|1106|1105.4|1105|1104.6|0
1631775630000|2021-09-16 07:00:30|1105.8|1105|1105|1104.2|1105.8|1105|1103.2|1102.4|0
1631775640000|2021-09-16 07:00:40|1104.8|1104|1104.6|1103.8|1105|1104|1104.6|1103.6|0
1631775660000|2021-09-16 07:01:00|1104.4|1103.6|1104.2|1103.6|1104.6|1104|1103.2|1102.4|0
1631775670000|2021-09-16 07:01:10|1104|1103.4|1104.2|1103.4|1104.4|1103.6|1103.6|1102.8|0
1631775680000|2021-09-16 07:01:20|1104|1103.2|1103.8|1103.2|1104.2|1103.6|1103|1102|0
1631775690000|2021-09-16 07:01:30|1103.6|1103|1103.8|1103|1104.2|1103.4|1103.6|1102.6|0
1631775700000|2021-09-16 07:01:40|1104.2|1103.2|1103.8|1103|1104.2|1103.6|1103.8|1103|0
1631775710000|2021-09-16 07:01:50|1103.6|1102.8|1102.6|1101.8|1103.8|1103|1101.6|1101|0
1631775720000|2021-09-16 07:02:00|1102.4|1101.6|1102.4|1101.8|1102.6|1101.8|1102.4|1101.4|0
1631775730000|2021-09-16 07:02:10|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1631775740000|2021-09-16 07:02:20|1102|1101.4|1101.4|1100.4|1102|1101.4|1101.4|1100.4|0
1631775750000|2021-09-16 07:02:30|1101.2|1100.6|1101|1100.2|1101.2|1100.6|1100.8|1100|0
1631775760000|2021-09-16 07:02:40|1101.2|1100.4|1100.6|1099.8|1101.2|1100.6|1100.6|1099.6|0
1631775770000|2021-09-16 07:02:50|1100.4|1099.6|1100.6|1099.6|1101|1100.2|1100.4|1099.4|0
1631775780000|2021-09-16 07:03:00|1100.8|1099.8|1101|1100|1101.6|1101|1100.4|1099.6|0
1631775790000|2021-09-16 07:03:10|1100.8|1100.2|1100.2|1099.2|1100.8|1100.4|1100.2|1099.2|0
1631775800000|2021-09-16 07:03:20|1100|1099|1101.4|1100.6|1102|1101.2|1099.8|1098.8|0
1631775810000|2021-09-16 07:03:30|1101.2|1100.8|1101.4|1100.8|1101.4|1101|1101.2|1100.6|0
1631775820000|2021-09-16 07:03:40|1101.2|1100.6|1100.8|1100.2|1101.2|1100.6|1100.8|1100|0
1631775830000|2021-09-16 07:03:50|1100.6|1100|1100.4|1099.8|1100.6|1100|1100.4|1099.6|0
1631775840000|2021-09-16 07:04:00|1100.6|1100|1100.6|1100.2|1100.8|1100.6|1100.4|1099.8|0
1631775850000|2021-09-16 07:04:10|1100.8|1100|1100.6|1100|1100.8|1100|1100.6|1100|0
1631775860000|2021-09-16 07:04:20|1101|1100.2|1101.2|1100.6|1101.2|1100.6|1100.6|1100|0
1631775870000|2021-09-16 07:04:30|1101.4|1100.4|1102|1101.4|1102.2|1101.4|1101.4|1100.4|0
1631775880000|2021-09-16 07:04:40||1101.2||1101.2||1101.4||1101|0
1631775890000|2021-09-16 07:04:50|1102.4|1101|1102.2|1101.4|1102.4|1101.6|1102.2|1101|0
1631775900000|2021-09-16 07:05:00||1101.6||1101.4||1101.6||1101|0
1631775910000|2021-09-16 07:05:10||1101.2||1101.4||1101.4||1101.2|0
1631775920000|2021-09-16 07:05:20|1102.4|1101.6|1102.6|1101.8|1102.8|1102|1102.4|1101.6|0
1631775930000|2021-09-16 07:05:30|1102.4||1102.4||1102.4||1102.2||0
1631775940000|2021-09-16 07:05:40|1102.2|1101.6|1102|1101.4|1102.4|1101.6|1101.8|1101.4|0
1631775950000|2021-09-16 07:05:50|1102.2|1101.6|1102.4|1102|1102.4|1102|1102.2|1101.6|0
1631775960000|2021-09-16 07:06:00|1102.6|1102.2|1103.2|1102.8|1103.4|1103|1102.6|1102.2|0
1631775970000|2021-09-16 07:06:10|1103.4|1103|1104.2|1103.6|1104.4|1103.8|1103.4|1103|0
1631775980000|2021-09-16 07:06:20|1104|1103.4|1103.2|1102.8|1104|1103.4|1103.2|1102.8|0
1631775990000|2021-09-16 07:06:30|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.2|0
1631776000000|2021-09-16 07:06:40|1102.6|1102.2|1102.6|1101.8|1102.8|1102.2|1102.6|1101.6|0
1631776010000|2021-09-16 07:06:50|1102.4|1102|1103.6|1102.8|1103.6|1102.8|1102.4|1102|0
1631776020000|2021-09-16 07:07:00|1103.4|1102.6|1103.4|1103|1103.4|1103.2|1102.8|1102.4|0
1631776030000|2021-09-16 07:07:10|1103.2|1102.8|1103.2|1102.6|1103.4|1102.8|1103.2|1102.4|0
1631776040000|2021-09-16 07:07:20|1103.4|1102.8|1103.2|1102.6|1103.4|1102.8|1103.2|1102.6|0
1631776050000|2021-09-16 07:07:30|1103.4|1102.8|1103.2|1102.6|1103.4|1102.8|1103.2|1102.6|0
1631776060000|2021-09-16 07:07:40|1103.4|1102.8|1103|1102.6|1103.4|1102.8|1103|1102.6|0
1631776070000|2021-09-16 07:07:50|1103.2|1102.8|1103.2|1102.6|1103.4|1102.8|1103.2|1102.6|0
1631776080000|2021-09-16 07:08:00|1103|1102.4|1103.4|1102.8|1103.4|1103|1102.8|1102.2|0
1631776100000|2021-09-16 07:08:20|1103.6|1103|1103.2|1102.8|1103.8|1103.2|1103.2|1102.6|0
1631776110000|2021-09-16 07:08:30|1103|1102.6|1102.6|1101.8|1103|1102.6|1102|1101.8|0
1631776120000|2021-09-16 07:08:40|1102.4|1102|1102.2|1101.6|1102.4|1102|1102.2|1101.6|0
1631776140000|2021-09-16 07:09:00|1102|1102|1102|1101.6|1102.2|1102|1101.8|1101.6|0
1631776150000|2021-09-16 07:09:10|1101.8|1101.4|1100.8|1100.2|1102.4|1102|1100.8|1100.2|0
1631776160000|2021-09-16 07:09:20|1100.6|1100|1100.6|1100.2|1100.6|1100.2|1100.6|1100|0
1631776170000|2021-09-16 07:09:30|1100.4|1100.4|1100.8|1100.4|1100.8|1100.6|1100.4|1100|0
1631776180000|2021-09-16 07:09:40|1100.6|1100.2|1100.8|1100.2|1100.8|1100.2|1100.6|1100.2|0
1631776190000|2021-09-16 07:09:50|1100.6|1100|1100.6|1100|1100.8|1100.2|1100.2|1100|0
1631776200000|2021-09-16 07:10:00|1100.8|1100.2|1101.6|1101.2|1101.8|1101.4|1100.8|1100.2|0
1631776210000|2021-09-16 07:10:10|1101.4|1101|1101.6|1101|1101.6|1101|1101.4|1100.6|0
1631776220000|2021-09-16 07:10:20|1101.4|1100.8|1101.4|1100.8|1101.6|1100.8|1101|1100.6|0
1631776230000|2021-09-16 07:10:30|1101.2|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.6|0
1631776240000|2021-09-16 07:10:40|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1631776250000|2021-09-16 07:10:50|1100.8|1100.8|1100.6|1100.2|1100.8|1100.8|1100.6|1100.2|0
1631776260000|2021-09-16 07:11:00|1100.8|1100.4|1101.6|1101|1101.6|1101|1100.8|1100.4|0
1631776270000|2021-09-16 07:11:10|1101.8|1101.2|1102.2|1101.4|1102.2|1101.6|1101.8|1101.2|0
1631776280000|2021-09-16 07:11:20|1102|1102|1102.2|1101.4|1102.2|1102|1101.8|1101.4|0
1631776290000|2021-09-16 07:11:30|1102.4|1101.6|1102|1101.4|1102.8|1102.2|1101.8|1101.4|0
1631776300000|2021-09-16 07:11:40|1101.8|1101.2|1102.6|1102|1102.6|1102|1101.6|1101.2|0
1631776310000|2021-09-16 07:11:50|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1631776320000|2021-09-16 07:12:00|1103|1102.4|1103|1102.6|1103|1102.6|1103|1102.4|0
1631776340000|2021-09-16 07:12:20|1103.2|1102.8|1103.2|1102.6|1103.8|1103|1103.2|1102.6|0
1631776350000|2021-09-16 07:12:30|1103|1102.4|1102.8|1102.4|1103|1102.4|1102.8|1102.4|0
1631776360000|2021-09-16 07:12:40|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102|0
1631776370000|2021-09-16 07:12:50|1102.8|1102|1102.8|1102.2|1103|1102.2|1102.8|1102|0
1631776380000|2021-09-16 07:13:00|1103|1102.4|1103|1102.6|1103|1102.6|1103|1102.4|0
1631776390000|2021-09-16 07:13:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|0
1631776400000|2021-09-16 07:13:20|1102.6|1102.2|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|0
1631776420000|2021-09-16 07:13:40|1102.6|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|0
1631776430000|2021-09-16 07:13:50|1103|1102.6|1103.4|1102.8|1103.4|1102.8|1103|1102.6|0
1631776440000|2021-09-16 07:14:00|1103.8|1103|1103.6|1103.2|1104.4|1103.6|1103.4|1102.8|0
1631776450000|2021-09-16 07:14:10|1103.8|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|0
1631776470000|2021-09-16 07:14:30|1103.6|1103.4|1104|1103.4|1104|1103.4|1103.6|1103|0
1631776480000|2021-09-16 07:14:40|1103.8|1103.6|1103.2|1102.6|1104|1103.6|1103.2|1102.6|0
1631776490000|2021-09-16 07:14:50|1103.4|1102.8|1103.8|1103.4|1103.8|1103.4|1103|1102.8|0
1631776500000|2021-09-16 07:15:00|1103.6|1103.2|1103.2|1102.6|1103.8|1103.2|1103.2|1102.6|0
1631776510000|2021-09-16 07:15:10|1103|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.4|0
1631776520000|2021-09-16 07:15:20|1102.8|1102.4|1102.8|1102.4|1103|1102.4|1102.8|1102.4|0
1631776530000|2021-09-16 07:15:30|1103.2|1102.2|1103|1102.4|1103.2|1102.8|1103|1102.2|0
1631776540000|2021-09-16 07:15:40|1103.2|1102.6|1103.4|1102.8|1103.4|1103|1103.2|1102.6|0
1631776550000|2021-09-16 07:15:50||1103||1103||1103||1103|0
1631776560000|2021-09-16 07:16:00|1103.2|1103.2|1102.4|1102|1103.2|1103.2|1102.2|1101.8|0
1631776570000|2021-09-16 07:16:10|1102.6|1102.2|1102.6|1102|1102.6|1102.4|1102.6|1102|0
1631776580000|2021-09-16 07:16:20|1102.4|1102.2|1102.8|1102.2|1102.8|1102.4|1102.4|1102|0
1631776590000|2021-09-16 07:16:30|1103|1102.4|1102.8|1102.4|1103.2|1102.4|1102.8|1102.2|0
1631776600000|2021-09-16 07:16:40|1103|1102.6|1102.6|1102.4|1103|1102.6|1102.4|1102.2|0
1631776610000|2021-09-16 07:16:50|1102.4|1102.2|1102.2|1101.6|1102.4|1102.2|1102.2|1101.6|0
1631776620000|2021-09-16 07:17:00|1102.4|1101.8|1102|1101.4|1102.4|1102|1101.8|1101.4|0
1631776630000|2021-09-16 07:17:10|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102|1101.6|0
1631776640000|2021-09-16 07:17:20||1101.4||1101.6||1101.6||1101.4|0
1631776650000|2021-09-16 07:17:30|1102|1101.4|1101.6|1101.2|1102|1101.4|1101.2|1100.8|0
1631776660000|2021-09-16 07:17:40|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|0
1631776670000|2021-09-16 07:17:50|1101.4||1101.4||1101.4||1101.4||0
1631776680000|2021-09-16 07:18:00|1101.2|1101|1101.6|1101.2|1101.6|1101.2|1101|1100.6|0
1631776700000|2021-09-16 07:18:20|1101.8|1101|1101.2|1100.8|1101.8|1101|1101.2|1100.8|0
1631776710000|2021-09-16 07:18:30||1101||1101||1101||1101|0
1631776720000|2021-09-16 07:18:40|1101|1100.8|1101|1100.6|1101|1100.8|1101|1100.6|0
1631776730000|2021-09-16 07:18:50|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1631776740000|2021-09-16 07:19:00|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|0
1631776750000|2021-09-16 07:19:10|1102|1101.6|1102.4|1101.8|1102.4|1101.8|1101.8|1101.2|0
1631776760000|2021-09-16 07:19:20|1102.6|1102|1102.2|1102|1102.6|1102.2|1102.2|1102|0
1631776770000|2021-09-16 07:19:30|1102|1101.8|1102.6|1102.2|1102.6|1102.2|1102|1101.8|0
1631776780000|2021-09-16 07:19:40|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1631776790000|2021-09-16 07:19:50|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|0
1631776800000|2021-09-16 07:20:00|1102.8|1102.4|1102.2|1101.8|1103|1102.8|1102|1101.8|0
1631776810000|2021-09-16 07:20:10|1102|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.4|0
1631776820000|2021-09-16 07:20:20|1102.2|1101.8|1102.4|1102|1102.4|1102.2|1102.2|1101.8|0
1631776830000|2021-09-16 07:20:30||1101.8||1102||1102||1101.8|0
1631776840000|2021-09-16 07:20:40|1102.2|1102.2|1102.2|1102|1102.4|1102.2|1102.2|1102|0
1631776850000|2021-09-16 07:20:50|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102.4|1102|0
1631776860000|2021-09-16 07:21:00|1102.6|1102.2|1102.8|1102.4|1103|1102.4|1102.6|1102|0
1631776870000|2021-09-16 07:21:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1631776880000|2021-09-16 07:21:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1631776890000|2021-09-16 07:21:30|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|0
1631776900000|2021-09-16 07:21:40|1102.2|1102|1102.2|1101.8|1102.2|1102|1102.2|1101.8|0
1631776910000|2021-09-16 07:21:50|1102.4|1102|1102.8|1102.4|1102.8|1102.6|1102.4|1102|0
1631776920000|2021-09-16 07:22:00|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.4|0
1631776930000|2021-09-16 07:22:10|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1631776940000|2021-09-16 07:22:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1631776960000|2021-09-16 07:22:40|1102.8|1102.4|1102.4|1102.2|1102.8|1102.4|1102.2|1101.8|0
1631776970000|2021-09-16 07:22:50|1102.6|1102|1103|1102.6|1103.2|1102.6|1102.6|1102|0
1631776980000|2021-09-16 07:23:00|1103.2|1102.8|1103.4|1103.2|1103.4|1103.2|1103.2|1102.8|0
1631776990000|2021-09-16 07:23:10|1103.2|1103|1103.2|1102.6|1103.4|1103|1103|1102.6|0
1631777000000|2021-09-16 07:23:20|1103|1102.8|1103|1102.6|1103.4|1103|1102.8|1102.6|0
1631777010000|2021-09-16 07:23:30|1103.2||1103.2||1103.2||1103||0
1631777020000|2021-09-16 07:23:40|1103.4|1102.8|1103|1102.6|1103.4|1103|1103|1102.6|0
1631777030000|2021-09-16 07:23:50|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1631777040000|2021-09-16 07:24:00|1103.6|1103.2|1103.6|1103.2|1104|1103.6|1103.2|1102.8|0
1631777050000|2021-09-16 07:24:10|1103.4|1103|1103|1102.6|1103.6|1103|1102.8|1102.4|0
1631777060000|2021-09-16 07:24:20|1103.2|1102.8|1102.8|1102.4|1103.2|1103|1102.8|1102.4|0
1631777070000|2021-09-16 07:24:30|1102.6|1102.2|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|0
1631777080000|2021-09-16 07:24:40|1103|1102.6|1103.2|1102.8|1103.2|1103|1103|1102.6|0
1631777090000|2021-09-16 07:24:50|1103||1103||1103.2||1103||0
1631777100000|2021-09-16 07:25:00|1102.8|1102.6|1102.6|1102.2|1103|1102.6|1102.2|1101.8|0
1631777110000|2021-09-16 07:25:10|1102.4||1102.4||1102.6||1102.4||0
1631777120000|2021-09-16 07:25:20|1102.2|1102|1102.4|1102|1102.4|1102.2|1102.2|1102|0
1631777130000|2021-09-16 07:25:30|1102.2|1102.2|1102.2|1101.8|1102.4|1102.2|1102|1101.6|0
1631777140000|2021-09-16 07:25:40|1102.4|1102|1102.2|1102|1102.6|1102.2|1102|1101.8|0
1631777150000|2021-09-16 07:25:50|1102.4|1101.8|1102.2|1102|1102.4|1102|1102.2|1101.8|0
1631777160000|2021-09-16 07:26:00|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1102|0
1631777170000|2021-09-16 07:26:10|1102.2|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|0
1631777180000|2021-09-16 07:26:20|1102.2|1101.8|1102.4|1102|1102.4|1102|1102|1101.8|0
1631777190000|2021-09-16 07:26:30|1102.2|1101.8|1101.8|1101.4|1102.2|1101.8|1101.6|1101|0
1631777210000|2021-09-16 07:26:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.4|1101|0
1631777230000|2021-09-16 07:27:10|1101.4|1101|1101.2|1101|1101.4|1101.2|1101.2|1101|0
1631777240000|2021-09-16 07:27:20|1101|1100.8|1101.2|1101|1101.2|1101|1101|1100.8|0
1631777250000|2021-09-16 07:27:30|1101|1100.8|1101|1100.8|1101|1100.8|1100.8|1100.4|0
1631777260000|2021-09-16 07:27:40|1100.8|1100.6|1100.4|1100|1100.8|1100.6|1100.4|1100|0
1631777270000|2021-09-16 07:27:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1631777280000|2021-09-16 07:28:00|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.2|1099.8|0
1631777290000|2021-09-16 07:28:10|1100.2|1099.8|1100.2|1099.8|1100.4|1099.8|1100.2|1099.8|0
1631777300000|2021-09-16 07:28:20|1100|1100|1100.4|1100.2|1100.6|1100.2|1099.8|1099.4|0
1631777310000|2021-09-16 07:28:30|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1631777320000|2021-09-16 07:28:40|1101|1100.6|1101.6|1101.2|1101.8|1101.2|1101|1100.6|0
1631777330000|2021-09-16 07:28:50|1101.4|1101|1101.8|1101.2|1102|1101.4|1101.4|1101|0
1631777340000|2021-09-16 07:29:00||1101.4||1101.4||1101.4||1101.4|0
1631777350000|2021-09-16 07:29:10|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.4|1101|0
1631777360000|2021-09-16 07:29:20|1102||1102||1102||1102||0
1631777370000|2021-09-16 07:29:30|1101.8|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|0
1631777380000|2021-09-16 07:29:40|1101.4|1101.4|1101.8|1101.2|1101.8|1101.4|1101.4|1101.2|0
1631777390000|2021-09-16 07:29:50||1101.4||1101.2||1101.4||1101.2|0
1631777400000|2021-09-16 07:30:00|1102|1101.4|1101.2|1100.8|1102|1101.4|1101.2|1100.6|0
1631777410000|2021-09-16 07:30:10|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|0
1631777420000|2021-09-16 07:30:20|1101.2|1100.8|1101.4|1100.8|1101.4|1101|1101.2|1100.8|0
1631777440000|2021-09-16 07:30:40||1101||1101||1101.2||1101|0
1631777450000|2021-09-16 07:30:50|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.8|0
1631777460000|2021-09-16 07:31:00|1101.4|1101|1102|1101.6|1102|1101.6|1101.4|1101|0
1631777470000|2021-09-16 07:31:10|1101.8|1101.4|1101.8|1101.6|1102|1101.6|1101.8|1101.4|0
1631777480000|2021-09-16 07:31:20|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|0
1631777500000|2021-09-16 07:31:40|1101.4||1101.4||1101.6||1101.4||0
1631777510000|2021-09-16 07:31:50|1101.2|1101|1101|1100.6|1101.2|1101|1100.8|1100.4|0
1631777520000|2021-09-16 07:32:00|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1631777530000|2021-09-16 07:32:10|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1100.8|1100.4|0
1631777540000|2021-09-16 07:32:20|1101.2||1101.2||1101.2||1101.2||0
1631777550000|2021-09-16 07:32:30|1101|1100.6|1101|1100.6|1101|1100.8|1100.6|1100.2|0
1631777560000|2021-09-16 07:32:40||1100.8||1100.6||1100.8||1100.6|0
1631777570000|2021-09-16 07:32:50|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.2|0
1631777580000|2021-09-16 07:33:00|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.2|0
1631777590000|2021-09-16 07:33:10|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1631777600000|2021-09-16 07:33:20||1100.2||1100.4||1100.4||1100.2|0
1631777610000|2021-09-16 07:33:30|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100|0
1631777620000|2021-09-16 07:33:40|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.8|1100.2|0
1631777630000|2021-09-16 07:33:50|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.6|1100.2|0
1631777640000|2021-09-16 07:34:00|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.6|0
1631777650000|2021-09-16 07:34:10|1101.6|1101.2|1101.6|1101|1101.8|1101.4|1101.6|1101|0
1631777660000|2021-09-16 07:34:20|1101.8|1101.2|1101.8|1101.2|1102|1101.6|1101.6|1101.2|0
1631777670000|2021-09-16 07:34:30|1101.6|1101.4|1101.6|1101.4|1101.8|1101.4|1101.6|1101.4|0
1631777680000|2021-09-16 07:34:40|1101.4|1101.2|1101.4|1101|1101.4|1101.4|1101.2|1101|0
1631777690000|2021-09-16 07:34:50|1101.2|1100.8|1101.6|1101.2|1101.6|1101.2|1101|1100.8|0
1631777700000|2021-09-16 07:35:00|1101.8|1101.4|1101.6|1101.2|1101.8|1101.6|1101.6|1101.2|0
1631777710000|2021-09-16 07:35:10|1101.8|1101.4|1101.8|1101.6|1101.8|1101.6|1101.8|1101.4|0
1631777720000|2021-09-16 07:35:20||1101.4||1101.6||1101.6||1101.2|0
1631777730000|2021-09-16 07:35:30|1102|1101.8|1101.6|1101.2|1102.2|1101.8|1101.6|1101.2|0
1631777740000|2021-09-16 07:35:40|1101.4|1101|1101.6|1101|1101.6|1101.2|1101.2|1100.8|0
1631777750000|2021-09-16 07:35:50|1101.8|1101.2|1101.6|1101.2|1101.8|1101.4|1101.6|1101|0
1631777760000|2021-09-16 07:36:00|1101.8|1101.4|1101.8|1101.2|1102|1101.6|1101.8|1101.2|0
1631777770000|2021-09-16 07:36:10|1101.6|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|0
1631777780000|2021-09-16 07:36:20|1101.6|1101.2|1101.6|1101|1101.8|1101.4|1101.2|1101|0
1631777790000|2021-09-16 07:36:30|1101.4|1101.2|1101.8|1101.2|1101.8|1101.4|1101.4|1101|0
1631777800000|2021-09-16 07:36:40|1101.6|1101|1101.8|1101.4|1101.8|1101.4|1101.6|1101|0
1631777810000|2021-09-16 07:36:50|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1631777840000|2021-09-16 07:37:20|1101.8||1102||1102||1101.8||0
1631777850000|2021-09-16 07:37:30|1101.8|1101.4|1101.6|1101.4|1101.8|1101.4|1101.6|1101.2|0
1631777860000|2021-09-16 07:37:40|1101.4|1101.2|1101.2|1100.6|1101.4|1101.2|1101|1100.6|0
1631777870000|2021-09-16 07:37:50|1101|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1631777880000|2021-09-16 07:38:00|1101.2|1100.8|1101.4|1101|1101.6|1101.2|1101.2|1100.8|0
1631777890000|2021-09-16 07:38:10|1101.6|1101.2|1101.4|1100.8|1101.6|1101.2|1101.2|1100.8|0
1631777900000|2021-09-16 07:38:20|1101.2|1100.6|1100.8|1100.4|1101.2|1100.8|1100.6|1100.2|0
1631777910000|2021-09-16 07:38:30|1101|1100.6|1101|1100.8|1101.2|1100.8|1100.8|1100.4|0
1631777920000|2021-09-16 07:38:40|1101.2||1101||1101.2||1101||0
1631777930000|2021-09-16 07:38:50|1101.2|1101|1101.4|1101.2|1101.6|1101.2|1101|1100.8|0
1631777940000|2021-09-16 07:39:00|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1631777950000|2021-09-16 07:39:10|1101.2||1101.4||1101.4||1101.2||0
1631777960000|2021-09-16 07:39:20|1101.2||1101.2||1101.2||1101.2||0
1631777970000|2021-09-16 07:39:30|1101|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.4|0
1631777980000|2021-09-16 07:39:40|1100.8|1100.8|1101|1100.8|1101|1100.8|1100.8|1100.6|0
1631777990000|2021-09-16 07:39:50|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|0
1631778000000|2021-09-16 07:40:00|1100.8|1100.4|1100.6|1100.2|1100.8|1100.6|1100.4|1100.2|0
1631778010000|2021-09-16 07:40:10|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1631778020000|2021-09-16 07:40:20|1101.2|1100.8|1101.8|1101.6|1101.8|1101.6|1101.2|1100.8|0
1631778030000|2021-09-16 07:40:30|1101.6|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|0
1631778040000|2021-09-16 07:40:40|1101.6|1101.4|1102|1101.6|1102|1101.6|1101.6|1101.4|0
1631778050000|2021-09-16 07:40:50|1101.8||1102||1102||1101.8||0
1631778060000|2021-09-16 07:41:00|1101.6|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|0
1631778070000|2021-09-16 07:41:10|1101.4|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|0
1631778080000|2021-09-16 07:41:20|1101.4|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|0
1631778090000|2021-09-16 07:41:30|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1631778100000|2021-09-16 07:41:40|1101.6|1101.2|1101.8|1101.6|1102|1101.6|1101.6|1101.2|0
1631778110000|2021-09-16 07:41:50|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|0
1631778120000|2021-09-16 07:42:00|1102.2|1101.8|1102.4|1101.8|1102.4|1102|1102.2|1101.6|0
1631778130000|2021-09-16 07:42:10|1102.6|1102|1102.4|1102|1102.6|1102|1102.4|1102|0
1631778140000|2021-09-16 07:42:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1631778150000|2021-09-16 07:42:30||1102||1101.8||1102||1101.8|0
1631778160000|2021-09-16 07:42:40|1101.8|1102|1102.2|1101.8|1102.4|1102|1101.8|1101.6|0
1631778170000|2021-09-16 07:42:50|1102||1102.2||1102.2||1102||0
1631778180000|2021-09-16 07:43:00|1102|1101.6|1102|1101.6|1102.2|1101.6|1101.8|1101.6|0
1631778190000|2021-09-16 07:43:10|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1631778210000|2021-09-16 07:43:30|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|0
1631778220000|2021-09-16 07:43:40||1101.4||1101.4||1101.4||1101.4|0
1631778240000|2021-09-16 07:44:00|1101.6|1101.2|1102.2|1101.8|1102.2|1101.8|1101.6|1101.2|0
1631778250000|2021-09-16 07:44:10|1102|1102|1101.8|1101.4|1102.4|1102|1101.6|1101.4|0
1631778270000|2021-09-16 07:44:30|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|0
1631778280000|2021-09-16 07:44:40|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|0
1631778300000|2021-09-16 07:45:00|1102.4|1102|1102.4|1102|1102.8|1102.2|1102.4|1102|0
1631778310000|2021-09-16 07:45:10|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|0
1631778320000|2021-09-16 07:45:20|1102|1101.6|1101.8|1101.4|1102.2|1101.6|1101.4|1101.2|0
1631778330000|2021-09-16 07:45:30|1101.6||1101.8||1101.8||1101.6||0
1631778340000|2021-09-16 07:45:40|1101.6||1101.8||1101.8||1101.6||0
1631778350000|2021-09-16 07:45:50|1101.6|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.6|0
1631778360000|2021-09-16 07:46:00|1102.2|1101.8|1102.4|1102.2|1102.4|1102.2|1102.2|1101.8|0
1631778370000|2021-09-16 07:46:10|1102.6|1102.4|1102.8|1102.4|1103|1102.4|1102.6|1102.4|0
1631778390000|2021-09-16 07:46:30|1102.6|1102.2|1102.6|1102.2|1102.8|1102.2|1102.6|1102.2|0
1631778400000|2021-09-16 07:46:40|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1631778420000|2021-09-16 07:47:00|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1631778440000|2021-09-16 07:47:20|1102.4|1102|1102|1101.6|1102.4|1102|1102|1101.6|0
1631778450000|2021-09-16 07:47:30|1102.2|1101.4|1102|1101.6|1102.2|1101.6|1101.6|1101.2|0
1631778460000|2021-09-16 07:47:40|1101.8|1101.4|1102|1101.8|1102.2|1101.8|1101.8|1101.4|0
1631778470000|2021-09-16 07:47:50|1102.2||1102.4||1102.4||1102.2||0
1631778480000|2021-09-16 07:48:00|1102.6|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1631778490000|2021-09-16 07:48:10|1102.8||1102.6||1102.8||1102.6||0
1631778500000|2021-09-16 07:48:20|1102.4|1102|1102.4|1101.8|1102.4|1102|1102|1101.8|0
1631778510000|2021-09-16 07:48:30|1102.6|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1631778520000|2021-09-16 07:48:40|1102.6|1101.8|1102.2|1101.8|1102.6|1101.8|1102.2|1101.8|0
1631778530000|2021-09-16 07:48:50|1102.4|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|0
1631778540000|2021-09-16 07:49:00|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|0
1631778560000|2021-09-16 07:49:20|1102.4|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1102|0
1631778570000|2021-09-16 07:49:30|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|0
1631778580000|2021-09-16 07:49:40|1102.8|1102.4|1102.4|1102.2|1102.8|1102.4|1102.4|1102|0
1631778590000|2021-09-16 07:49:50|1102.6|1102|1102.2|1102|1102.6|1102.2|1102.2|1102|0
1631778600000|2021-09-16 07:50:00|1102.4|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.8|0
1631778610000|2021-09-16 07:50:10|1102|1102|1102.4|1102|1102.4|1102|1102|1101.8|0
1631778620000|2021-09-16 07:50:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|0
1631778630000|2021-09-16 07:50:30|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|0
1631778640000|2021-09-16 07:50:40|1102.6|1102.2|1102.4|1102|1102.6|1102.4|1102|1101.8|0
1631778650000|2021-09-16 07:50:50|1102.2|1102.2|1102.8|1102.6|1102.8|1102.6|1102.2|1102.2|0
1631778660000|2021-09-16 07:51:00|1103|1102.8|1103.2|1102.8|1103.2|1103|1102.8|1102.6|0
1631778670000|2021-09-16 07:51:10|1103||1103||1103||1103||0
1631778680000|2021-09-16 07:51:20|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|0
1631778690000|2021-09-16 07:51:30|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1631778700000|2021-09-16 07:51:40|1103|1102.6|1102.8|1102.6|1103|1102.6|1102.6|1102.4|0
1631778710000|2021-09-16 07:51:50|1103||1103||1103||1102.8||0
1631778720000|2021-09-16 07:52:00|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.6|0
1631778740000|2021-09-16 07:52:20|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1631778750000|2021-09-16 07:52:30|1102.6|1102.2|1103|1102.4|1103|1102.6|1102.6|1102.2|0
1631778760000|2021-09-16 07:52:40|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|0
1631778770000|2021-09-16 07:52:50|1102.6||1102.8||1102.8||1102.6||0
1631778790000|2021-09-16 07:53:10|1103|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.4|0
1631778800000|2021-09-16 07:53:20|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1631778810000|2021-09-16 07:53:30|1103.4|1103|1103|1102.6|1103.4|1103|1102.8|1102.6|0
1631778820000|2021-09-16 07:53:40|1102.8|1102.8|1103.4|1102.8|1103.4|1103|1102.8|1102.4|0
1631778830000|2021-09-16 07:53:50|1103.2|1103|1103.4|1103|1103.4|1103.2|1103.2|1103|0
1631778840000|2021-09-16 07:54:00|1103.6|1103.2|1103.8|1103.2|1103.8|1103.4|1103.4|1103.2|0
1631778850000|2021-09-16 07:54:10|1103.6|1103|1103|1102.6|1103.8|1103.2|1103|1102.6|0
1631778860000|2021-09-16 07:54:20|1102.8|1102.8|1103|1102.4|1103|1102.8|1102.8|1102.4|0
1631778870000|2021-09-16 07:54:30|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|0
1631778880000|2021-09-16 07:54:40|1103|1102.6|1103|1102.4|1103|1102.6|1103|1102.4|0
1631778890000|2021-09-16 07:54:50|1102.8||1102.8||1102.8||1102.6||0
1631778900000|2021-09-16 07:55:00|1103|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.4|0
1631778910000|2021-09-16 07:55:10|1102.8||1102.6||1102.8||1102.6||0
1631778920000|2021-09-16 07:55:20|1102.8|1102.2|1102.4|1102|1102.8|1102.2|1102.2|1102|0
1631778930000|2021-09-16 07:55:30|1102.6|1102.2|1102.6|1102|1102.6|1102.2|1102.4|1102|0
1631778940000|2021-09-16 07:55:40|1102.4|1102.2|1102.6|1102|1102.6|1102.2|1102.4|1102|0
1631778960000|2021-09-16 07:56:00|1102.4|1102.2|1103|1102.6|1103|1102.6|1102.4|1102.2|0
1631778970000|2021-09-16 07:56:10|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|0
1631778980000|2021-09-16 07:56:20|1103|1102.6|1103|1102.4|1103.2|1102.6|1102.8|1102.4|0
1631778990000|2021-09-16 07:56:30|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|0
1631779000000|2021-09-16 07:56:40|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|0
1631779010000|2021-09-16 07:56:50|1103||1103.2||1103.2||1103||0
1631779030000|2021-09-16 07:57:10|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|0
1631779040000|2021-09-16 07:57:20|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|0
1631779050000|2021-09-16 07:57:30||1103.2||1103||1103.2||1103|0
1631779090000|2021-09-16 07:58:10|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103|0
1631779100000|2021-09-16 07:58:20|1103.6||1103.8||1103.8||1103.6||0
1631779120000|2021-09-16 07:58:40|1104|1103.6|1104.2|1103.8|1104.2|1104|1104|1103.6|0
1631779130000|2021-09-16 07:58:50|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.4|1104|0
1631779140000|2021-09-16 07:59:00|1104.2|1104|1104.2|1103.8|1104.2|1104|1103.8|1103.4|0
1631779150000|2021-09-16 07:59:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1103.8|0
1631779190000|2021-09-16 07:59:50|1104.2||1104.4||1104.4||1104.2||0
1631779200000|2021-09-16 08:00:00|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|0
1631779210000|2021-09-16 08:00:10|1104.2|1104.2|1104.6|1104.2|1104.8|1104.4|1104.2|1104.2|0
1631779220000|2021-09-16 08:00:20|1104.4|1104|1104.4|1103.8|1104.6|1104|1104.4|1103.8|0
1631779230000|2021-09-16 08:00:30|1104.2|1103.6|1103.8|1103.6|1104.2|1103.6|1103.8|1103.6|0
1631779240000|2021-09-16 08:00:40|1104||1104||1104||1103.8||0
1631779250000|2021-09-16 08:00:50|1103.8||1104||1104||1103.8||0
1631779280000|2021-09-16 08:01:20|1104.2|1103.8|1104.6|1104.2|1104.6|1104.2|1104|1103.8|0
1631779290000|2021-09-16 08:01:30|1104.4|1104|1104.4|1104|1104.6|1104|1104.2|1104|0
1631779300000|2021-09-16 08:01:40|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|0
1631779310000|2021-09-16 08:01:50|1104.6|1104|1104.8|1104.4|1105|1104.6|1104.4|1104|0
1631779320000|2021-09-16 08:02:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1631779330000|2021-09-16 08:02:10|1105|1104.6|1105.2|1105|1105.2|1105|1105|1104.6|0
1631779340000|2021-09-16 08:02:20|1105|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1631779350000|2021-09-16 08:02:30|1104.8|1104.6|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|0
1631779360000|2021-09-16 08:02:40||1105||1105||1105||1104.8|0
1631779380000|2021-09-16 08:03:00|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.6|0
1631779390000|2021-09-16 08:03:10|1105.2||1105.2||1105.2||1105.2||0
1631779400000|2021-09-16 08:03:20|1105||1105.2||1105.2||1105||0
1631779410000|2021-09-16 08:03:30|1105|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|0
1631779430000|2021-09-16 08:03:50|1105.2|1104.8|1105.4|1105|1105.6|1105.2|1105.2|1104.8|0
1631779440000|2021-09-16 08:04:00|1105.6|1105.2|1105.2|1104.8|1105.6|1105.2|1105|1104.8|0
1631779450000|2021-09-16 08:04:10|1105|1104.6|1105.2|1104.6|1105.2|1104.6|1104.6|1104.2|0
1631779460000|2021-09-16 08:04:20|1105|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1631779470000|2021-09-16 08:04:30|1104.8|1104.4|1104.6|1104.2|1105|1104.4|1104.6|1104.2|0
1631779480000|2021-09-16 08:04:40|1104.8|1104.4|1104.8|1104.4|1105.2|1104.8|1104.8|1104.4|0
1631779490000|2021-09-16 08:04:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|0
1631779500000|2021-09-16 08:05:00|1104.4||1104.6||1104.6||1104.4||0
1631779510000|2021-09-16 08:05:10|1104.4|1104|1104.8|1104.2|1104.8|1104.4|1104.2|1103.8|0
1631779520000|2021-09-16 08:05:20|1105|1104.4|1105.2|1104.8|1105.2|1105|1105|1104.2|0
1631779530000|2021-09-16 08:05:30|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.6|0
1631779540000|2021-09-16 08:05:40|1105|1105|1105|1104.8|1105|1105|1104.8|1104.4|0
1631779550000|2021-09-16 08:05:50|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1631779560000|2021-09-16 08:06:00|1105|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|0
1631779570000|2021-09-16 08:06:10|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|0
1631779580000|2021-09-16 08:06:20|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1631779590000|2021-09-16 08:06:30|1105|1104.6|1105.2|1104.6|1105.2|1104.6|1105|1104.6|0
1631779600000|2021-09-16 08:06:40|1105||1105||1105||1104.8||0
1631779610000|2021-09-16 08:06:50|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1631779620000|2021-09-16 08:07:00||1104.8||1104.8||1104.8||1104.8|0
1631779630000|2021-09-16 08:07:10|1105.2|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|0
1631779640000|2021-09-16 08:07:20|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.4|1104.8|0
1631779660000|2021-09-16 08:07:40|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105|0
1631779670000|2021-09-16 08:07:50||1105.6||1105.6||1105.6||1105.4|0
1631779680000|2021-09-16 08:08:00|1105.4|1105.4|1105.6|1105.2|1105.8|1105.6|1105.4|1105|0
1631779690000|2021-09-16 08:08:10|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1631779700000|2021-09-16 08:08:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1631779710000|2021-09-16 08:08:30|1106|1105.6|1105.8|1105.6|1106|1105.6|1105.8|1105.6|0
1631779740000|2021-09-16 08:09:00|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1631779760000|2021-09-16 08:09:20||1105.6||1105.4||1105.6||1105.4|0
1631779770000|2021-09-16 08:09:30||1105.6||1105.6||1105.6||1105.6|0
1631779780000|2021-09-16 08:09:40|1105.6|1105.4|1104.2|1103.8|1105.6|1105.4|1104|1103.8|0
1631779790000|2021-09-16 08:09:50|1104.4|1104|1104.2|1103.8|1104.6|1104.4|1104|1103.8|0
1631779800000|2021-09-16 08:10:00|1104.4|1104|1105|1104.6|1105.2|1104.8|1104.4|1104|0
1631779810000|2021-09-16 08:10:10|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|0
1631779820000|2021-09-16 08:10:20|1105.2|1105|1105.8|1105.6|1105.8|1105.6|1105.2|1105|0
1631779830000|2021-09-16 08:10:30|1106|1105.8|1106|1105.6|1106.2|1106|1105.8|1105.6|0
1631779840000|2021-09-16 08:10:40|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.2|0
1631779850000|2021-09-16 08:10:50|1105.6|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|0
1631779860000|2021-09-16 08:11:00||1105.6||1105.4||1105.6||1105.4|0
1631779870000|2021-09-16 08:11:10||1105.6||1105.4||1105.6||1105.4|0
1631779880000|2021-09-16 08:11:20||1105.6||1105.6||1105.6||1105.4|0
1631779890000|2021-09-16 08:11:30|1106|1105.4|1106|1105.6|1106|1105.8|1105.8|1105.4|0
1631779910000|2021-09-16 08:11:50|1105.8|1105.8|1105.8|1105.6|1105.8|1105.8|1105.8|1105.6|0
1631779920000|2021-09-16 08:12:00|1106|1105.4|1105.8|1105.4|1106|1105.4|1105.6|1105.4|0
1631779940000|2021-09-16 08:12:20|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1631779950000|2021-09-16 08:12:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1631779960000|2021-09-16 08:12:40|1105.6||1105.6||1105.8||1105.6||0
1631779970000|2021-09-16 08:12:50|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1631779980000|2021-09-16 08:13:00||1105.8||1105.8||1105.8||1105.8|0
1631779990000|2021-09-16 08:13:10|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1631780000000|2021-09-16 08:13:20||1105.8||1105.8||1105.8||1105.6|0
1631780010000|2021-09-16 08:13:30|1106.2|1106|1106.2|1106|1106.2|1106|1106.2|1105.8|0
1631780020000|2021-09-16 08:13:40|1106.4|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106.2|0
1631780030000|2021-09-16 08:13:50|1106.2|1106|1106|1105.8|1106.4|1106|1105.8|1105.6|0
1631780040000|2021-09-16 08:14:00|1105.8|1105.6|1106|1105.6|1106|1105.8|1105.8|1105.6|0
1631780050000|2021-09-16 08:14:10|1105.8||1106||1106||1105.8||0
1631780070000|2021-09-16 08:14:30|1105.8||1106||1106||1105.8||0
1631780080000|2021-09-16 08:14:40|1105.8||1106||1106||1105.8||0
1631780090000|2021-09-16 08:14:50|1105.8||1105.8||1105.8||1105.8||0
1631780100000|2021-09-16 08:15:00|1106||1106||1106||1106||0
1631780110000|2021-09-16 08:15:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1631780120000|2021-09-16 08:15:20||1106||1106||1106||1105.8|0
1631780130000|2021-09-16 08:15:30|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|0
1631780150000|2021-09-16 08:15:50||1106||1106||1106||1106|0
1631780160000|2021-09-16 08:16:00|1106|1105.8|1106|1105.8|1106|1105.8|1106|1105.8|0
1631780180000|2021-09-16 08:16:20|1106.2|1106|1106|1105.8|1106.2|1106|1106|1105.8|0
1631780190000|2021-09-16 08:16:30|1106.2||1106.2||1106.2||1106.2||0
1631780210000|2021-09-16 08:16:50|1106|1105.6|1106|1105.6|1106|1105.8|1105.8|1105.4|0
1631780220000|2021-09-16 08:17:00|1105.8|1105.4|1105.8|1105.6|1106|1105.6|1105.4|1105|0
1631780230000|2021-09-16 08:17:10|1105.6|1105.4|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|0
1631780240000|2021-09-16 08:17:20|1105.6||1105.8||1105.8||1105.6||0
1631780250000|2021-09-16 08:17:30|1105.6||1105.8||1105.8||1105.6||0
1631780260000|2021-09-16 08:17:40|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|0
1631780270000|2021-09-16 08:17:50|1105.6||1105.8||1105.8||1105.6||0
1631780280000|2021-09-16 08:18:00|1105.6|1105.2|1105.4|1105|1105.8|1105.2|1105.4|1105|0
1631780290000|2021-09-16 08:18:10|1105.2|1104.8|1105.2|1104.6|1105.4|1104.8|1105|1104.6|0
1631780300000|2021-09-16 08:18:20||1104.8||1104.8||1104.8||1104.8|0
1631780310000|2021-09-16 08:18:30|1105||1105.2||1105.2||1105||0
1631780320000|2021-09-16 08:18:40|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.6|0
1631780330000|2021-09-16 08:18:50|1105||1104.8||1105||1104.8||0
1631780340000|2021-09-16 08:19:00|1105|1104.4|1104.6|1104.2|1105|1104.4|1104.4|1104|0
1631780350000|2021-09-16 08:19:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1631780370000|2021-09-16 08:19:30|1105|1104.6|1105|1104.6|1105.2|1104.8|1104.8|1104.4|0
1631780390000|2021-09-16 08:19:50|1104.8||1105||1105.2||1104.8||0
1631780400000|2021-09-16 08:20:00|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1631780410000|2021-09-16 08:20:10|1104.8||1105||1105||1104.8||0
1631780420000|2021-09-16 08:20:20|1104.8||1105||1105||1104.8||0
1631780450000|2021-09-16 08:20:50|1104.8||1105||1105||1104.8||0
1631780480000|2021-09-16 08:21:20|1104.8||1105||1105||1104.8||0
1631780490000|2021-09-16 08:21:30|1104.8|1104.8|1105|1104.6|1105|1104.8|1104.8|1104.6|0
1631780500000|2021-09-16 08:21:40|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.6|1104.2|0
1631780510000|2021-09-16 08:21:50|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1631780520000|2021-09-16 08:22:00||1104.8||1104.6||1104.8||1104.6|0
1631780530000|2021-09-16 08:22:10|1105.2|1104.8|1105.2|1105|1105.4|1105|1105.2|1104.8|0
1631780540000|2021-09-16 08:22:20|1105.4|1104.8|1105.2|1104.8|1105.4|1104.8|1105|1104.8|0
1631780550000|2021-09-16 08:22:30|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.4|0
1631780560000|2021-09-16 08:22:40|1105||1105||1105||1105||0
1631780580000|2021-09-16 08:23:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|0
1631780590000|2021-09-16 08:23:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1631780600000|2021-09-16 08:23:20|1104.4|1104|1104.6|1104.4|1104.6|1104.4|1104.4|1104|0
1631780610000|2021-09-16 08:23:30|1104.8||1104.8||1104.8||1104.8||0
1631780620000|2021-09-16 08:23:40||1104.2||1104.4||1104.4||1104.2|0
1631780640000|2021-09-16 08:24:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1631780650000|2021-09-16 08:24:10|1104.2|1104|1104|1103.8|1104.2|1104|1104|1103.6|0
1631780690000|2021-09-16 08:24:50|1103.8|1103.6|1104|1103.6|1104.2|1104|1103.8|1103.6|0
1631780700000|2021-09-16 08:25:00|1103.8||1104||1104||1103.8||0
1631780710000|2021-09-16 08:25:10||1103.8||1103.8||1103.8||1103.8|0
1631780720000|2021-09-16 08:25:20|1104.2|1103.6|1104|1103.6|1104.4|1103.6|1103.8|1103.6|0
1631780730000|2021-09-16 08:25:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1631780740000|2021-09-16 08:25:40|1103.6|1103.2|1103.6|1103.2|1103.8|1103.2|1103.6|1103.2|0
1631780750000|2021-09-16 08:25:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1631780760000|2021-09-16 08:26:00|1103.6|1103.2|1104|1103.6|1104|1103.6|1103.6|1103.2|0
1631780770000|2021-09-16 08:26:10|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1631780780000|2021-09-16 08:26:20|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1631780790000|2021-09-16 08:26:30|1103.8|1103.4|1103.8|1103.4|1104|1103.4|1103.8|1103.4|0
1631780840000|2021-09-16 08:27:20|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|0
1631780860000|2021-09-16 08:27:40|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1631780880000|2021-09-16 08:28:00|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.4|1103|0
1631780890000|2021-09-16 08:28:10|1103.8|1103.6|1104.2|1104|1104.2|1104|1103.8|1103.4|0
1631780900000|2021-09-16 08:28:20|1104.4|1103.8|1104|1103.8|1104.4|1104|1104|1103.8|0
1631780910000|2021-09-16 08:28:30|1103.8|1103.6|1104|1103.6|1104|1103.8|1103.8|1103.6|0
1631780920000|2021-09-16 08:28:40|1104.2|1103.8|1103.6|1103.2|1104.2|1103.8|1103.6|1103.2|0
1631780940000|2021-09-16 08:29:00|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1631780950000|2021-09-16 08:29:10|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|0
1631780960000|2021-09-16 08:29:20|1103.8|1103.2|1103.6|1103.2|1103.8|1103.2|1103.4|1103.2|0
1631780990000|2021-09-16 08:29:50|1103.8|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1631781000000|2021-09-16 08:30:00||1103.4||1103.4||1103.4||1103.4|0
1631781010000|2021-09-16 08:30:10|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|0
1631781020000|2021-09-16 08:30:20||1103.4||1103.6||1103.6||1103.4|0
1631781030000|2021-09-16 08:30:30|1104|1103.4|1104|1103.6|1104|1103.6|1104|1103.4|0
1631781040000|2021-09-16 08:30:40|1104.2|1103.8|1104|1103.8|1104.2|1104|1104|1103.8|0
1631781050000|2021-09-16 08:30:50|1104.2|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.6|0
1631781060000|2021-09-16 08:31:00|1104.2|1103.8|1104|1103.8|1104.2|1103.8|1104|1103.6|0
1631781070000|2021-09-16 08:31:10|1104.2|1103.6|1104|1103.6|1104.2|1103.6|1104|1103.6|0
1631781090000|2021-09-16 08:31:30|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|0
1631781110000|2021-09-16 08:31:50|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1104|0
1631781120000|2021-09-16 08:32:00|1104.4||1104.2||1104.4||1104.2||0
1631781130000|2021-09-16 08:32:10|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1631781140000|2021-09-16 08:32:20|1104.4|1104|1104.8|1104.4|1105|1104.8|1104.4|1104|0
1631781150000|2021-09-16 08:32:30|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1631781160000|2021-09-16 08:32:40|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|0
1631781170000|2021-09-16 08:32:50|1104.8||1105||1105||1104.8||0
1631781180000|2021-09-16 08:33:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1631781190000|2021-09-16 08:33:10||1104.6||1104.4||1104.6||1104.4|0
1631781210000|2021-09-16 08:33:30|1104.6||1104.6||1104.8||1104.6||306
1631781220000|2021-09-16 08:33:40|1104.8||1104.6||1104.8||1104.6||611
1631781230000|2021-09-16 08:33:50|1104.8||1104.8||1104.8||1104.8||0
1631781250000|2021-09-16 08:34:10||1104.6||1104.4||1104.6||1104.4|0
1631781260000|2021-09-16 08:34:20|1104.6||1104.8||1104.8||1104.6||0
1631781270000|2021-09-16 08:34:30|1104.6||1104.6||1104.6||1104.6||0
1631781280000|2021-09-16 08:34:40|1104.8||1104.8||1104.8||1104.6||0
1631781290000|2021-09-16 08:34:50|1104.6||1104.8||1104.8||1104.6||487
1631781300000|2021-09-16 08:35:00|1104.6||1104.8||1104.8||1104.6||0
1631781310000|2021-09-16 08:35:10|1104.6||1104.8||1104.8||1104.6||0
1631781320000|2021-09-16 08:35:20||1104.6||1104.4||1104.6||1104.4|610
1631781330000|2021-09-16 08:35:30||1104.6||1104.6||1104.6||1104.4|1000
1631781340000|2021-09-16 08:35:40|1105|1104.8|1105|1104.6|1105|1104.8|1104.8|1104.6|883
1631781350000|2021-09-16 08:35:50|1104.8|1104.8|1105|1104.8|1105|1104.8|1104.8|1104.8|0
1631781360000|2021-09-16 08:36:00|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|619
1631781370000|2021-09-16 08:36:10|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|950
1631781390000|2021-09-16 08:36:30|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.4|1104.2|1090
1631781400000|2021-09-16 08:36:40|1104.4|1104.2|1104.2|1104|1104.6|1104.2|1104.2|1103.8|1923
1631781420000|2021-09-16 08:37:00|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1103.8|3086
1631781430000|2021-09-16 08:37:10|1104.2|1104.2|1104.4|1104.2|1104.6|1104.2|1104.2|1104|1745
1631781440000|2021-09-16 08:37:20|1104.2|1104|1104.4|1104|1104.4|1104|1104|1103.6|2506
1631781450000|2021-09-16 08:37:30||1104.2||1104.2||1104.2||1104.2|0
1631781480000|2021-09-16 08:38:00|1104.2|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|1620
1631781490000|2021-09-16 08:38:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1631781500000|2021-09-16 08:38:20|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104|1045
1631781510000|2021-09-16 08:38:30|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1631781520000|2021-09-16 08:38:40|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|5908
1631781540000|2021-09-16 08:39:00||1104.8||1104.6||1104.8||1104.6|0
1631781550000|2021-09-16 08:39:10|1104.8|1104.8|1104.8|1104.4|1104.8|1104.8|1104.6|1104.4|5395
1631781560000|2021-09-16 08:39:20|1104.6||1104.6||1104.6||1104.6||0
1631781570000|2021-09-16 08:39:30|1104.4|1104.2|1104.4|1104.2|1104.6|1104.4|1104.4|1104.2|1821
1631781580000|2021-09-16 08:39:40|1104.2|1104|1104|1103.6|1104.2|1104.2|1104|1103.6|33
1631781590000|2021-09-16 08:39:50|1103.8|1103.4|1104|1103.6|1104.2|1103.8|1103.4|1103.2|2275
1631781600000|2021-09-16 08:40:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1631781610000|2021-09-16 08:40:10|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1631781630000|2021-09-16 08:40:30||1103.6||1103.6||1103.6||1103.6|0
1631781640000|2021-09-16 08:40:40|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|534
1631781650000|2021-09-16 08:40:50|||||||||1000
1631781660000|2021-09-16 08:41:00|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1631781670000|2021-09-16 08:41:10|1103.2|1102.8|1103|1102.4|1103.2|1102.8|1103|1102.4|1483
1631781680000|2021-09-16 08:41:20|1102.8|1102.2|1102.6|1102.2|1102.8|1102.2|1102.2|1102|8080
1631781690000|2021-09-16 08:41:30|1102.8|1102.4|1102.6|1102.4|1102.8|1102.6|1102.6|1102.4|2201
1631781710000|2021-09-16 08:41:50||1102.2||1102.2||1102.4||1102.2|0
1631781720000|2021-09-16 08:42:00||1102.4||1102.2||1102.4||1102.2|0
1631781730000|2021-09-16 08:42:10|1102.8|1102.4|1103.2|1102.8|1103.2|1103|1102.8|1102.4|1618
1631781740000|2021-09-16 08:42:20|1103|1102.6|1102.8|1102.6|1103|1102.6|1102.8|1102.6|1459
1631781750000|2021-09-16 08:42:30|1102.6|1102.4|1102.8|1102.6|1102.8|1102.6|1102.6|1102.4|7
1631781760000|2021-09-16 08:42:40|1102.6|1102.4|1102.8|1102.6|1103|1102.8|1102.6|1102.4|1801
1631781770000|2021-09-16 08:42:50|1103|1102.4|1102.8|1102.4|1103|1102.4|1102.8|1102.4|0
1631781790000|2021-09-16 08:43:10|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|0
1631781800000|2021-09-16 08:43:20|1102.8|1102.4|1103.2|1102.8|1103.2|1102.8|1102.8|1102.4|781
1631781840000|2021-09-16 08:44:00|1103||1103.2||1103.2||1103||0
1631781850000|2021-09-16 08:44:10|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1631781860000|2021-09-16 08:44:20|1103.6|1103.2|1104|1103.4|1104|1103.4|1103.4|1103|2824
1631781880000|2021-09-16 08:44:40|1104.2|1103.6|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|38
1631781890000|2021-09-16 08:44:50|1103.6|1103.2|1104|1103.4|1104|1103.6|1103.6|1103.2|0
1631781900000|2021-09-16 08:45:00|1104.2|1103.6|1104.2|1103.8|1104.4|1104|1104.2|1103.6|0
1631781910000|2021-09-16 08:45:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|232
1631781920000|2021-09-16 08:45:20|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|0
1631781930000|2021-09-16 08:45:30||1104||1104||1104||1104|0
1631781940000|2021-09-16 08:45:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|777
1631781950000|2021-09-16 08:45:50|1104||1104.2||1104.2||1104||0
1631781970000|2021-09-16 08:46:10|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1103.8|826
1631781980000|2021-09-16 08:46:20|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104.2|1103.8|0
1631781990000|2021-09-16 08:46:30|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1103.8|0
1631782000000|2021-09-16 08:46:40|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|493
1631782010000|2021-09-16 08:46:50|1104.6||1104.6||1104.6||1104.6||996
1631782020000|2021-09-16 08:47:00|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|3268
1631782030000|2021-09-16 08:47:10|1104|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.4|7101
1631782040000|2021-09-16 08:47:20|1104.2|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|0
1631782070000|2021-09-16 08:47:50|1104.4|1104|1104|1103.8|1104.4|1104|1104|1103.6|8514
1631782080000|2021-09-16 08:48:00|1104.2||1104.2||1104.2||1104.2||0
1631782100000|2021-09-16 08:48:20|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.4|8
1631782110000|2021-09-16 08:48:30|1104|1103.4|1103.4|1103.2|1104|1103.4|1103.4|1103|429
1631782120000|2021-09-16 08:48:40|1103.6|1103|1103.6|1103.2|1103.8|1103.4|1103.6|1103|62
1631782130000|2021-09-16 08:48:50||1103.4||1103.4||1103.4||1103.4|0
1631782140000|2021-09-16 08:49:00|1103.4|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103.2|256
1631782160000|2021-09-16 08:49:20||1103||1103.2||1103.2||1103|0
1631782190000|2021-09-16 08:49:50|1103.2|1103|1103.2|1102.8|1103.2|1103|1103.2|1102.8|0
1631782200000|2021-09-16 08:50:00|1103|1102.6|1103|1102.8|1103.2|1102.8|1103|1102.6|4405
1631782210000|2021-09-16 08:50:10|1103.2|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|1089
1631782220000|2021-09-16 08:50:20||1103||1102.8||1103||1102.6|0
1631782230000|2021-09-16 08:50:30|1103.4|1103|1103.6|1103.2|1103.8|1103.2|1103.4|1103|2188
1631782240000|2021-09-16 08:50:40|1103.4|1103|1103|1102.6|1103.4|1103|1103|1102.6|1686
1631782250000|2021-09-16 08:50:50|1103.2||1103||1103.2||1103||0
1631782260000|2021-09-16 08:51:00|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|0
1631782280000|2021-09-16 08:51:20|1103.2|1102.6|1103.4|1102.8|1103.4|1103|1103.2|1102.6|209
1631782290000|2021-09-16 08:51:30|1103.6|1103|1103.6|1103.2|1103.6|1103.2|1103.6|1103|2022
1631782300000|2021-09-16 08:51:40|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|1275
1631782310000|2021-09-16 08:51:50|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1631782320000|2021-09-16 08:52:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.2|0
1631782330000|2021-09-16 08:52:10|1104|1103.6|1104.2|1104|1104.6|1104.2|1104|1103.6|1994
1631782340000|2021-09-16 08:52:20|1104.4||1104.4||1104.4||1104.2||0
1631782350000|2021-09-16 08:52:30|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104|1103.8|15810
1631782360000|2021-09-16 08:52:40|1104.6|1104.2|1104.6|1104.4|1104.8|1104.4|1104.6|1104.2|866
1631782370000|2021-09-16 08:52:50|1104.4|1104.2|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|5095
1631782380000|2021-09-16 08:53:00|1104.4||1104.6||1104.6||1104.4||0
1631782400000|2021-09-16 08:53:20|1104.4|1104.4|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|1111
1631782410000|2021-09-16 08:53:30|1105|1104.6|1105|1104.8|1105|1104.8|1105|1104.6|0
1631782430000|2021-09-16 08:53:50|1105.2|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|5798
1631782440000|2021-09-16 08:54:00|1105||1105.2||1105.2||1105||0
1631782450000|2021-09-16 08:54:10|1105|1104.4|1104.6|1104.4|1105|1104.6|1104.6|1104.4|9821
1631782470000|2021-09-16 08:54:30|1104.8||1104.8||1105||1104.6||3879
1631782480000|2021-09-16 08:54:40|1104.6||1104.8||1104.8||1104.6||0
1631782490000|2021-09-16 08:54:50|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|2286
1631782500000|2021-09-16 08:55:00|1104.6|1104.2|1104.4|1104|1104.8|1104.4|1104.2|1104|1650
1631782510000|2021-09-16 08:55:10||1103.8||1104||1104||1103.8|0
1631782520000|2021-09-16 08:55:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1631782530000|2021-09-16 08:55:30|1104.4||1104.4||1104.4||1104.4||0
1631782550000|2021-09-16 08:55:50|1104.2|1104|1104|1103.8|1104.2|1104|1104|1103.6|1066
1631782560000|2021-09-16 08:56:00|1104.2|1103.6|1104|1103.4|1104.2|1103.6|1103.8|1103.4|0
1631782570000|2021-09-16 08:56:10|1104.2|1103.6|1103.8|1103.6|1104.4|1104|1103.8|1103.6|17396
1631782580000|2021-09-16 08:56:20|1104|1103.8|1104.8|1104.4|1104.8|1104.4|1104|1103.8|2846
1631782590000|2021-09-16 08:56:30|1104.6|1104.2|1104.4|1104|1104.8|1104.6|1104.4|1104|22843
1631782600000|2021-09-16 08:56:40|1104.2||1104.2||1104.2||1104.2||0
1631782610000|2021-09-16 08:56:50|1104.4||1104.4||1104.4||1104.2||1038
1631782620000|2021-09-16 08:57:00||1104.2||1104||1104.2||1104|500
1631782640000|2021-09-16 08:57:20|1104.2||1104.2||1104.2||1104.2||227
1631782650000|2021-09-16 08:57:30|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|235
1631782670000|2021-09-16 08:57:50|1104.8|1104.4|1105.2|1104.8|1105.2|1104.8|1104.8|1104.4|7209
1631782680000|2021-09-16 08:58:00|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1104.8|500
1631782690000|2021-09-16 08:58:10|1105.6|1105.2|1105.8|1105.6|1106|1105.8|1105.6|1105.2|606
1631782700000|2021-09-16 08:58:20|1106|1105.8|1105.6|1105.4|1106|1105.8|1105.6|1105.4|4256
1631782710000|2021-09-16 08:58:30|1105.4|1105.2|1105.6|1105|1105.6|1105.2|1105.4|1105|566
1631782720000|2021-09-16 08:58:40||1105.2||1105.2||1105.2||1105.2|0
1631782740000|2021-09-16 08:59:00|1105.4||1105.4||1105.4||1105.4||200
1631782760000|2021-09-16 08:59:20|||||||||13
1631782770000|2021-09-16 08:59:30|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1104.8|26
1631782780000|2021-09-16 08:59:40|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1088
1631782790000|2021-09-16 08:59:50|1105.8|1105|1105.4|1105|1105.8|1105.4|1105.4|1105|0
1631782800000|2021-09-16 09:00:00|1105.2||1105.4||1105.4||1105.2||0
1631782810000|2021-09-16 09:00:10|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|2355
1631782820000|2021-09-16 09:00:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.8|1105.2|904
1631782840000|2021-09-16 09:00:40|1105.6||1105.6||1105.8||1105.6||0
1631782850000|2021-09-16 09:00:50|1105.8||1105.8||1105.8||1105.6||0
1631782860000|2021-09-16 09:01:00|1105.6|1105.2|1105.4|1105|1105.8|1105.4|1105.2|1105|967
1631782870000|2021-09-16 09:01:10||1104.8||1105||1105||1104.8|0
1631782880000|2021-09-16 09:01:20||1104.8||1105||1105||1104.8|0
1631782890000|2021-09-16 09:01:30|1105.6|1105.2|1105.6|1105.4|1105.8|1105.4|1105.6|1105.2|0
1631782900000|2021-09-16 09:01:40|1105.8||1105.8||1105.8||1105.6||0
1631782920000|2021-09-16 09:02:00|1106|1105.6|1106|1105.6|1106.2|1106|1106|1105.4|4246
1631782940000|2021-09-16 09:02:20|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106.2|1105.8|1796
1631782950000|2021-09-16 09:02:30|1106.4|1106|1106|1105.6|1106.4|1106|1105.8|1105.6|4262
1631782970000|2021-09-16 09:02:50|1105.8|1105.4|1105.6|1105.4|1105.8|1105.6|1105.6|1105.4|0
1631782980000|2021-09-16 09:03:00|1105.8|1105.6|1105.6|1105.2|1106|1105.6|1105.6|1105.2|2379
1631782990000|2021-09-16 09:03:10|1105.4|1105|1105.6|1105.2|1105.6|1105.4|1105.4|1105|750
1631783010000|2021-09-16 09:03:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.8|1105.2|145
1631783020000|2021-09-16 09:03:40|1106|1105.6|1105.8|1105.6|1106|1105.6|1105.8|1105.4|345
1631783030000|2021-09-16 09:03:50|1105.6|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|458
1631783040000|2021-09-16 09:04:00|1105.8|1105.4|1105.6|1105.2|1105.8|1105.6|1105.6|1105.2|5453
1631783050000|2021-09-16 09:04:10|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1631783060000|2021-09-16 09:04:20|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.8|1105.4|0
1631783090000|2021-09-16 09:04:50|1105.6|1105.4|1106|1105.4|1106|1105.6|1105.6|1105.2|4418
1631783100000|2021-09-16 09:05:00|1105.8||1105.6||1105.8||1105.6||0
1631783110000|2021-09-16 09:05:10|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1226
1631783120000|2021-09-16 09:05:20||1105.4||1105.2||1105.4||1105.2|0
1631783130000|2021-09-16 09:05:30||1105.4||1105.2||1105.4||1105.2|0
1631783140000|2021-09-16 09:05:40||1105.4||1105.2||1105.4||1105.2|0
1631783150000|2021-09-16 09:05:50|1105.4||1105.6||1105.6||1105.4||885
1631783160000|2021-09-16 09:06:00|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.2|761
1631783170000|2021-09-16 09:06:10|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1631783180000|2021-09-16 09:06:20||1105.8||1105.6||1105.8||1105.6|0
1631783190000|2021-09-16 09:06:30|1106.2|1105.8|1106.2|1106|1106.2|1106|1106|1105.6|1363
1631783220000|2021-09-16 09:07:00|1106.4||1106.2||1106.4||1106.2||0
1631783230000|2021-09-16 09:07:10|1106|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|508
1631783240000|2021-09-16 09:07:20|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|677
1631783250000|2021-09-16 09:07:30||1105.8||1105.8||1105.8||1105.8|0
1631783260000|2021-09-16 09:07:40||1106||1106||1106||1106|0
1631783270000|2021-09-16 09:07:50|1106.6|1106.2|1106.4|1106.2|1106.8|1106.4|1106.4|1106.2|393
1631783280000|2021-09-16 09:08:00|1106.2|1106|1106.4|1106.2|1106.6|1106.2|1106.2|1106|1542
1631783290000|2021-09-16 09:08:10|1106.6||1106.6||1106.6||1106.4||0
1631783300000|2021-09-16 09:08:20|1106.4|1106|1106.2|1106|1106.4|1106|1106.2|1106|262
1631783310000|2021-09-16 09:08:30|1106.4|1106.2|1106.2|1106|1106.6|1106.2|1106.2|1106|4409
1631783320000|2021-09-16 09:08:40|1106.4||1106.4||1106.4||1106.4||523
1631783330000|2021-09-16 09:08:50|1106.2||1106.2||1106.2||1106.2||0
1631783340000|2021-09-16 09:09:00|1106.4||1106.4||1106.4||1106.2||0
1631783350000|2021-09-16 09:09:10|1106.2||1106.4||1106.4||1106.2||0
1631783370000|2021-09-16 09:09:30|1106.2||1106.4||1106.4||1106.2||0
1631783400000|2021-09-16 09:10:00|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.4|2694
1631783410000|2021-09-16 09:10:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1
1631783420000|2021-09-16 09:10:20|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1631783430000|2021-09-16 09:10:30|1106.4|1106|1106.6|1106|1106.6|1106.2|1106.4|1105.8|0
1631783440000|2021-09-16 09:10:40|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|1200
1631783450000|2021-09-16 09:10:50|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|0
1631783470000|2021-09-16 09:11:10|1106.4|1106.2|1106.4|1106|1106.8|1106.2|1106|1105.8|8827
1631783480000|2021-09-16 09:11:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1088
1631783490000|2021-09-16 09:11:30|1106.4|1106|1107.2|1107|1107.2|1107|1106.4|1106|2012
1631783500000|2021-09-16 09:11:40|1107.4|1107.2|1108|1107.6|1108|1107.8|1107.4|1107.2|4817
1631783510000|2021-09-16 09:11:50||1107.4||1107.6||1107.6||1107.4|0
1631783520000|2021-09-16 09:12:00|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108.2|1107.8|2694
1631783530000|2021-09-16 09:12:10|1108.4|1108|1109|1108.8|1109|1108.8|1108.4|1108|7740
1631783540000|2021-09-16 09:12:20|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|236
1631783560000|2021-09-16 09:12:40|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109.2|2623
1631783570000|2021-09-16 09:12:50|1109.4|1109.2|1109.2|1109|1109.8|1109.4|1109.2|1109|4295
1631783580000|2021-09-16 09:13:00|1109.4|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|2036
1631783590000|2021-09-16 09:13:10|1109||1109.2||1109.2||1109||786
1631783600000|2021-09-16 09:13:20|1109|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.4|626
1631783620000|2021-09-16 09:13:40|1108.8||1108.8||1108.8||1108.8||0
1631783630000|2021-09-16 09:13:50|1109|1108.4|1108.6|1108.2|1109|1108.4|1108.4|1108|3200
1631783640000|2021-09-16 09:14:00|1108.4||1108.6||1108.6||1108.4||0
1631783660000|2021-09-16 09:14:20||1108.4||1108.4||1108.4||1108.2|0
1631783690000|2021-09-16 09:14:50|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1107.8|531
1631783700000|2021-09-16 09:15:00|1108.2||1108.2||1108.2||1108.2||0
1631783720000|2021-09-16 09:15:20|1108.4|1108.2|1109|1108.6|1109|1108.6|1108.4|1108.2|3286
1631783750000|2021-09-16 09:15:50|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|0
1631783760000|2021-09-16 09:16:00|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.4|1436
1631783770000|2021-09-16 09:16:10|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|0
1631783780000|2021-09-16 09:16:20|1109.2||1109.2||1109.2||1109.2||0
1631783790000|2021-09-16 09:16:30|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1109|1649
1631783810000|2021-09-16 09:16:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|473
1631783820000|2021-09-16 09:17:00|1109.6||1109.8||1109.8||1109.6||0
1631783830000|2021-09-16 09:17:10|1110||1109.8||1110||1109.8||0
1631783840000|2021-09-16 09:17:20|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|892
1631783850000|2021-09-16 09:17:30|1110|1109.6|1110|1109.6|1110|1109.8|1110|1109.6|0
1631783870000|2021-09-16 09:17:50|1109.8||1110||1110||1109.8||0
1631783890000|2021-09-16 09:18:10|1109.8||1110||1110||1109.8||0
1631783900000|2021-09-16 09:18:20|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.4|1109.2|1979
1631783910000|2021-09-16 09:18:30|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|4
1631783920000|2021-09-16 09:18:40|1109.4||1109.6||1109.6||1109.4||12
1631783940000|2021-09-16 09:19:00|1109.8|1109.4|1109.6|1109.2|1110|1109.6|1109.6|1109.2|9756
1631783950000|2021-09-16 09:19:10|1109.8|1109.4|1109.6|1109.2|1109.8|1109.6|1109.6|1109.2|2295
1631783960000|2021-09-16 09:19:20|1109.8||1109.6||1109.8||1109.6||0
1631783970000|2021-09-16 09:19:30||1109.4||1109.2||1109.4||1109.2|0
1631784000000|2021-09-16 09:20:00|1109.4|1109|1109.6|1109.2|1109.6|1109.4|1109.2|1109|476
1631784010000|2021-09-16 09:20:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|1551
1631784020000|2021-09-16 09:20:20|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1631784030000|2021-09-16 09:20:30|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|3909
1631784040000|2021-09-16 09:20:40|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|448
1631784050000|2021-09-16 09:20:50|1109.4||1109.4||1109.6||1109.4||0
1631784060000|2021-09-16 09:21:00|1109.6||1109.6||1109.6||1109.6||500
1631784070000|2021-09-16 09:21:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|0
1631784080000|2021-09-16 09:21:20|1109.6|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|2751
1631784090000|2021-09-16 09:21:30|1110|1109.6|1110.4|1110|1110.4|1110.2|1110|1109.6|24432
1631784100000|2021-09-16 09:21:40|1110.6|1110.2|1110.6|1110.4|1111|1110.8|1110.6|1110.2|12452
1631784120000|2021-09-16 09:22:00|1110.8|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.6|8058
1631784130000|2021-09-16 09:22:10|1111.2|1111|1111.4|1111|1111.4|1111|1111|1110.8|3240
1631784140000|2021-09-16 09:22:20|1111.6|1111.2|1111.6|1111|1111.6|1111.4|1111.4|1111|1540
1631784150000|2021-09-16 09:22:30|1111.4|1110.8|1111.2|1110.6|1111.4|1110.8|1111|1110.6|1297
1631784170000|2021-09-16 09:22:50|1111|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1631784180000|2021-09-16 09:23:00|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|0
1631784200000|2021-09-16 09:23:20|1111.2||1111.2||1111.2||1111.2||0
1631784210000|2021-09-16 09:23:30|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|357
1631784220000|2021-09-16 09:23:40|||||||||1049
1631784230000|2021-09-16 09:23:50|1111|1110.8|1111.8|1111.4|1111.8|1111.4|1111|1110.8|4675
1631784240000|2021-09-16 09:24:00|1111.4|1111.2|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|5000
1631784250000|2021-09-16 09:24:10|1111.4||1111.4||1111.4||1111.4||0
1631784260000|2021-09-16 09:24:20|1111.6||1111.6||1111.6||1111.4||99
1631784270000|2021-09-16 09:24:30|1111.4|1111|1111.4|1110.8|1111.6|1111|1111.2|1110.8|896
1631784280000|2021-09-16 09:24:40|1111.2|1110.6|1111.2|1110.6|1111.2|1110.8|1111|1110.6|0
1631784290000|2021-09-16 09:24:50|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|561
1631784300000|2021-09-16 09:25:00|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|634
1631784330000|2021-09-16 09:25:30|1111.2|1110.8|1111.2|1111|1111.2|1111|1111.2|1110.8|579
1631784340000|2021-09-16 09:25:40||1110.8||1110.8||1110.8||1110.6|28
1631784350000|2021-09-16 09:25:50|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1110.8|2951
1631784360000|2021-09-16 09:26:00|1111.2|1111.2|1111.2|1111|1111.2|1111.2|1111.2|1111|38
1631784370000|2021-09-16 09:26:10|1111.4|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|1412
1631784380000|2021-09-16 09:26:20|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1631784390000|2021-09-16 09:26:30|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1631784430000|2021-09-16 09:27:10|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|344
1631784440000|2021-09-16 09:27:20|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.8|0
1631784450000|2021-09-16 09:27:30|1111|1111|1111.2|1111|1111.2|1111|1111|1110.8|3939
1631784460000|2021-09-16 09:27:40|1111|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|1962
1631784470000|2021-09-16 09:27:50|1110.8|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.4|1156
1631784480000|2021-09-16 09:28:00|1110.8||1111||1111||1110.8||0
1631784490000|2021-09-16 09:28:10|1110.8||1111||1111||1110.8||0
1631784500000|2021-09-16 09:28:20||1110.8||1110.6||1110.8||1110.6|1250
1631784510000|2021-09-16 09:28:30|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|1829
1631784520000|2021-09-16 09:28:40|1110.6|1110.2|1110.6|1110|1110.6|1110.4|1110.4|1110|393
1631784530000|2021-09-16 09:28:50|1110.4|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|3845
1631784550000|2021-09-16 09:29:10|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1631784570000|2021-09-16 09:29:30|1111.4|1110.8|1111.6|1111.4|1111.6|1111.4|1111.4|1110.8|27240
1631784580000|2021-09-16 09:29:40|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.4|1582
1631784590000|2021-09-16 09:29:50|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|1566
1631784600000|2021-09-16 09:30:00|1111.4|1110.6|1111|1110.6|1111.6|1111|1110.8|1110.6|50121
1631784610000|2021-09-16 09:30:10|1111.2|1110.8|1111.4|1111|1111.6|1111.2|1111.2|1110.8|3007
1631784640000|2021-09-16 09:30:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|826
1631784650000|2021-09-16 09:30:50|1111.4|1111|1111.4|1111|1111.4|1111|1111.2|1111|0
1631784680000|2021-09-16 09:31:20|1111.2|1111.2|1111.4|1111.2|1111.4|1111.2|1111.2|1111|1698
1631784690000|2021-09-16 09:31:30|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1111|7
1631784700000|2021-09-16 09:31:40|1111.2||1111.4||1111.4||1111.2||0
1631784710000|2021-09-16 09:31:50|1111.2||1111.2||1111.4||1111.2||0
1631784720000|2021-09-16 09:32:00|1111|1110.8|1111.2|1111|1111.4|1111|1110.8|1110.6|3124
1631784730000|2021-09-16 09:32:10|1111.4||1111.2||1111.4||1111.2||0
1631784740000|2021-09-16 09:32:20|1111|1110.8|1110.6|1110|1111|1110.8|1110.4|1110|3472
1631784750000|2021-09-16 09:32:30|1110.4|1109.8|1109.4|1109|1110.4|1109.8|1109.4|1109|35339
1631784760000|2021-09-16 09:32:40|1109.6|1109.2|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|0
1631784770000|2021-09-16 09:32:50|1109.6|1109.4|1109.4|1109.2|1109.8|1109.6|1109.4|1109.2|2216
1631784780000|2021-09-16 09:33:00|1109.6|1109.4|1109.6|1109.2|1109.8|1109.6|1109.4|1109.2|3559
1631784790000|2021-09-16 09:33:10|1109.8|1109.4|1110|1109.6|1110|1109.8|1109.6|1109.4|4483
1631784800000|2021-09-16 09:33:20|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1631784830000|2021-09-16 09:33:50|1110.2|1110|1110.2|1110|1110.4|1110.2|1110|1109.6|10700
1631784850000|2021-09-16 09:34:10|1110|1109.8|1110|1109.6|1110.2|1110|1110|1109.6|2341
1631784860000|2021-09-16 09:34:20|1109.8|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|1700
1631784880000|2021-09-16 09:34:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|1516
1631784900000|2021-09-16 09:35:00|1109.4|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109|7870
1631784910000|2021-09-16 09:35:10|1109.4||1109.6||1109.6||1109.4||0
1631784930000|2021-09-16 09:35:30|1109.4||1109.6||1109.6||1109.4||500
1631784940000|2021-09-16 09:35:40|1109.4|1109|1109.2|1108.8|1109.4|1109|1109|1108.6|2100
1631784960000|2021-09-16 09:36:00|1109.4|1109|1109.2|1108.8|1109.4|1109.2|1109|1108.8|0
1631784970000|2021-09-16 09:36:10|1109||1109.2||1109.2||1109||0
1631784980000|2021-09-16 09:36:20|1109|1108.4|1109|1108.6|1109.2|1108.6|1108.6|1108.4|6947
1631784990000|2021-09-16 09:36:30|1108.8||1109||1109||1108.8||0
1631785000000|2021-09-16 09:36:40|1108.8|1108.2|1108.8|1108.6|1109|1108.6|1108.6|1108.2|6738
1631785010000|2021-09-16 09:36:50|1108.6|1108.4|1108.6|1108.4|1108.8|1108.4|1108.4|1108|1893
1631785020000|2021-09-16 09:37:00|1108.2|1108|1108.4|1108|1108.6|1108.2|1108.2|1108|21250
1631785030000|2021-09-16 09:37:10|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|0
1631785040000|2021-09-16 09:37:20||1108||1108||1108.2||1108|0
1631785050000|2021-09-16 09:37:30|1108.4|1107.8|1108.2|1107.8|1108.4|1108|1108|1107.6|15727
1631785060000|2021-09-16 09:37:40|1108|1107.6|1108.4|1107.8|1108.4|1108|1108|1107.6|1996
1631785070000|2021-09-16 09:37:50|1108.2||1108.2||1108.2||1108.2||0
1631785080000|2021-09-16 09:38:00|1108.4|1108|1108.8|1108.4|1108.8|1108.4|1108.2|1108|618
1631785090000|2021-09-16 09:38:10|1109||1108.8||1109||1108.8||0
1631785100000|2021-09-16 09:38:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.2|1168
1631785110000|2021-09-16 09:38:30|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1631785130000|2021-09-16 09:38:50|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|1160
1631785140000|2021-09-16 09:39:00|1109||1109||1109||1109||266
1631785150000|2021-09-16 09:39:10|1108.8|1108.6|1108.6|1108.2|1108.8|1108.6|1108.4|1108.2|3062
1631785170000|2021-09-16 09:39:30|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|2080
1631785180000|2021-09-16 09:39:40|1108|1108|1107.8|1107.6|1108.4|1108.2|1107.8|1107.4|5577
1631785190000|2021-09-16 09:39:50|1108||1107.8||1108||1107.8||0
1631785200000|2021-09-16 09:40:00|1108||1107.8||1108||1107.8||0
1631785210000|2021-09-16 09:40:10|1108||1108||1108||1107.8||996
1631785220000|2021-09-16 09:40:20|1107.8||1108||1108||1107.8||588
1631785230000|2021-09-16 09:40:30|1107.8||1107.8||1108||1107.8||0
1631785240000|2021-09-16 09:40:40|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.6|3565
1631785250000|2021-09-16 09:40:50|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1108|43
1631785260000|2021-09-16 09:41:00||1108.2||1108||1108.2||1108|0
1631785270000|2021-09-16 09:41:10|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|2539
1631785280000|2021-09-16 09:41:20|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|454
1631785290000|2021-09-16 09:41:30|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|365
1631785300000|2021-09-16 09:41:40|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|1554
1631785310000|2021-09-16 09:41:50|1107.8|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107.2|1165
1631785330000|2021-09-16 09:42:10|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|1989
1631785340000|2021-09-16 09:42:20||1107.2||1107.2||1107.4||1107|0
1631785350000|2021-09-16 09:42:30|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|1250
1631785370000|2021-09-16 09:42:50|1107.4||1107.4||1107.4||1107.4||0
1631785380000|2021-09-16 09:43:00|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|951
1631785390000|2021-09-16 09:43:10|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1631785400000|2021-09-16 09:43:20|1107.4|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|901
1631785420000|2021-09-16 09:43:40||1107.4||1107.4||1107.4||1107.4|0
1631785430000|2021-09-16 09:43:50|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|109
1631785440000|2021-09-16 09:44:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|639
1631785450000|2021-09-16 09:44:10|1107.4|1107|1107.2|1106.8|1107.4|1107|1107|1106.8|271
1631785470000|2021-09-16 09:44:30|1107|1107|1107.2|1106.8|1107.2|1107|1107|1106.8|2065
1631785480000|2021-09-16 09:44:40|1107||1107.2||1107.2||1107||0
1631785500000|2021-09-16 09:45:00|1107||1107||1107||1107||0
1631785510000|2021-09-16 09:45:10|1107.2||1107.2||1107.2||1107||0
1631785520000|2021-09-16 09:45:20||1107||1107||1107||1106.8|0
1631785530000|2021-09-16 09:45:30||1106.8||1106.8||1106.8||1106.8|0
1631785550000|2021-09-16 09:45:50|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.4|1106.2|6814
1631785560000|2021-09-16 09:46:00|1106.6|1106.2|1106.2|1105.8|1106.6|1106.2|1106|1105.6|1131
1631785570000|2021-09-16 09:46:10|1106|1105.6|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1631785580000|2021-09-16 09:46:20|1105.6|1105.4|1105.8|1105.2|1105.8|1105.6|1105.6|1105.2|0
1631785590000|2021-09-16 09:46:30||1105.4||1105.4||1105.4||1105.4|0
1631785600000|2021-09-16 09:46:40|1106|1105.6|1106.2|1105.8|1106.2|1106|1106|1105.6|5482
1631785620000|2021-09-16 09:47:00|1106.4|1106|1107|1106.6|1107|1106.6|1106.4|1106|6919
1631785630000|2021-09-16 09:47:10|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.4|350
1631785640000|2021-09-16 09:47:20|1106.8|1106.2|1107.2|1106.8|1107.2|1107|1106.6|1106.2|15092
1631785650000|2021-09-16 09:47:30||1106.6||1106.8||1106.8||1106.6|0
1631785660000|2021-09-16 09:47:40|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.6|1106.2|403
1631785680000|2021-09-16 09:48:00|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1106|1527
1631785700000|2021-09-16 09:48:20|1106.2|1105.8|1106.2|1106|1106.4|1106|1106.2|1105.8|0
1631785710000|2021-09-16 09:48:30|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|518
1631785720000|2021-09-16 09:48:40|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1631785730000|2021-09-16 09:48:50|1106.2||1106.4||1106.4||1106.2||0
1631785740000|2021-09-16 09:49:00|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106|0
1631785750000|2021-09-16 09:49:10|1107|1106.6|1107|1106.8|1107|1106.8|1107|1106.6|0
1631785770000|2021-09-16 09:49:30|||||||||500
1631785790000|2021-09-16 09:49:50|1106.8|1106.6|1106.6|1106.4|1106.8|1106.6|1106.6|1106.2|3673
1631785800000|2021-09-16 09:50:00|||||||||300
1631785810000|2021-09-16 09:50:10|1106.8|1106.6|1107|1106.8|1107|1106.8|1106.8|1106.6|7838
1631785820000|2021-09-16 09:50:20|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|7560
1631785830000|2021-09-16 09:50:30|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.2|1106.8|279
1631785840000|2021-09-16 09:50:40||1107.4||1107.4||1107.4||1107.4|0
1631785850000|2021-09-16 09:50:50|1107.8|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.6|3915
1631785870000|2021-09-16 09:51:10|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|0
1631785880000|2021-09-16 09:51:20|1107.8|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.6|1500
1631785890000|2021-09-16 09:51:30|1108.2|1107.8|1108.6|1108.4|1108.6|1108.4|1108|1107.6|12469
1631785900000|2021-09-16 09:51:40|1108.4|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108.2|1846
1631785910000|2021-09-16 09:51:50|1108.6||1108.6||1108.6||1108.6||150
1631785930000|2021-09-16 09:52:10|1108.4||1108.6||1108.6||1108.4||25
1631785940000|2021-09-16 09:52:20|1108.4|1108|1108|1107.4|1108.6|1108|1107.6|1107.4|10569
1631785950000|2021-09-16 09:52:30|1107.8|1107.6|1107.6|1107|1108|1107.6|1107.4|1107|1092
1631785960000|2021-09-16 09:52:40||1107.2||1107.2||1107.2||1107.2|0
1631785970000|2021-09-16 09:52:50|1107.4||1107.6||1107.6||1107.4||0
1631785980000|2021-09-16 09:53:00|1107.4|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|1460
1631785990000|2021-09-16 09:53:10|1107.4||1107.4||1107.4||1107.4||0
1631786030000|2021-09-16 09:53:50|1107.6|1107.4|1107.6|1107.2|1108|1107.6|1107.4|1107.2|4560
1631786040000|2021-09-16 09:54:00|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1631786050000|2021-09-16 09:54:10|1107.4||1107.6||1107.6||1107.4||100
1631786070000|2021-09-16 09:54:30|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1631786090000|2021-09-16 09:54:50|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|353
1631786100000|2021-09-16 09:55:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1107|1106.6|1459
1631786110000|2021-09-16 09:55:10|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1631786120000|2021-09-16 09:55:20|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1631786130000|2021-09-16 09:55:30|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1631786140000|2021-09-16 09:55:40|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|650
1631786150000|2021-09-16 09:55:50|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1631786160000|2021-09-16 09:56:00|1107.6|1106.8|1107.6|1107|1107.6|1107.2|1107.4|1106.8|0
1631786170000|2021-09-16 09:56:10|1107.4|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107.2|0
1631786180000|2021-09-16 09:56:20|1107.2|1107|1107.6|1107.2|1107.6|1107.2|1107.2|1107|913
1631786190000|2021-09-16 09:56:30|1107.8|1107.4|1107.8|1107.6|1107.8|1107.6|1107.8|1107.4|0
1631786200000|2021-09-16 09:56:40|1107.6|1107.4|1107.8|1107.6|1107.8|1107.6|1107.6|1107.4|320
1631786230000|2021-09-16 09:57:10|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|1086
1631786240000|2021-09-16 09:57:20|1107.4|1107|1107.4|1107|1107.6|1107|1107.4|1107|0
1631786250000|2021-09-16 09:57:30|1107.2||1107.4||1107.4||1107.2||0
1631786270000|2021-09-16 09:57:50||1106.8||1107||1107||1106.8|0
1631786280000|2021-09-16 09:58:00|1107.2||1107.2||1107.2||1107.2||0
1631786300000|2021-09-16 09:58:20|1107.4|1106.8|1107.4|1107|1107.4|1107|1107.4|1106.8|0
1631786310000|2021-09-16 09:58:30||1107.2||1107.2||1107.2||1107.2|27
1631786330000|2021-09-16 09:58:50|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1107|270
1631786340000|2021-09-16 09:59:00|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|3555
1631786350000|2021-09-16 09:59:10|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|947
1631786360000|2021-09-16 09:59:20|1107.8||1107.8||1107.8||1107.8||0
1631786370000|2021-09-16 09:59:30|1107.6||1107.8||1107.8||1107.6||0
1631786380000|2021-09-16 09:59:40|1107.6||1107.8||1107.8||1107.6||0
1631786400000|2021-09-16 10:00:00|1107.6|1107.2|1107.4|1106.8|1107.6|1107.2|1107.4|1106.8|789
1631786410000|2021-09-16 10:00:10|1107.2|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1631786420000|2021-09-16 10:00:20|1107.2|1106.8|1107.2|1107|1107.6|1107.2|1107.2|1106.8|8925
1631786430000|2021-09-16 10:00:30|1107.4||1107.4||1107.4||1107.4||0
1631786440000|2021-09-16 10:00:40|1107.2||1107.4||1107.4||1107.2||0
1631786460000|2021-09-16 10:01:00|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107|1106.8|736
1631786470000|2021-09-16 10:01:10|1107|1106.6|1107|1106.8|1107.2|1106.8|1107|1106.6|0
1631786480000|2021-09-16 10:01:20|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|504
1631786490000|2021-09-16 10:01:30|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107.2|1106.8|0
1631786500000|2021-09-16 10:01:40|1107|1106.6|1106.6|1106.2|1107|1106.6|1106.4|1106.2|913
1631786510000|2021-09-16 10:01:50|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1631786520000|2021-09-16 10:02:00|1106.6|1106.6|1107|1106.6|1107.2|1106.8|1106.6|1106.6|1230
1631786530000|2021-09-16 10:02:10|1107.2|1106.8|1107.6|1107.2|1107.6|1107.2|1107.2|1106.8|2300
1631786540000|2021-09-16 10:02:20|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1107|45
1631786550000|2021-09-16 10:02:30|1107.2|1106.8|1107.6|1107|1107.6|1107.2|1107.2|1106.8|0
1631786560000|2021-09-16 10:02:40|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.4|1107|0
1631786570000|2021-09-16 10:02:50||1107.2||1107||1107.2||1107|0
1631786580000|2021-09-16 10:03:00|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|0
1631786590000|2021-09-16 10:03:10|1107.8|1107.2|1107.8|1107.4|1108|1107.4|1107.6|1107.2|0
1631786600000|2021-09-16 10:03:20||1107.2||1107.4||1107.4||1107.2|0
1631786610000|2021-09-16 10:03:30|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.2|407
1631786620000|2021-09-16 10:03:40|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1631786650000|2021-09-16 10:04:10|1107.4||1107.6||1107.6||1107.4||0
1631786700000|2021-09-16 10:05:00|1107.4||1107.4||1107.4||1107.4||0
1631786710000|2021-09-16 10:05:10|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|0
1631786720000|2021-09-16 10:05:20|1107.4||1107.6||1107.6||1107.4||0
1631786730000|2021-09-16 10:05:30|1107.8|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.4|0
1631786750000|2021-09-16 10:05:50|1107.4|1107.2|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|0
1631786760000|2021-09-16 10:06:00||1107.2||1107.2||1107.2||1107.2|0
1631786780000|2021-09-16 10:06:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1976
1631786800000|2021-09-16 10:06:40|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1631786810000|2021-09-16 10:06:50|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1631786820000|2021-09-16 10:07:00|1107.6||1107.8||1107.8||1107.6||0
1631786830000|2021-09-16 10:07:10|1107.6||1107.8||1107.8||1107.6||62
1631786840000|2021-09-16 10:07:20|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|789
1631786850000|2021-09-16 10:07:30|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|2093
1631786860000|2021-09-16 10:07:40||1107.6||1107.6||1107.6||1107.6|256
1631786870000|2021-09-16 10:07:50|1108|1107.8|1108|1107.6|1108|1107.8|1108|1107.6|1397
1631786880000|2021-09-16 10:08:00|1108.2|1107.8|1108|1107.8|1108.2|1108|1108|1107.8|1619
1631786890000|2021-09-16 10:08:10||1107.6||1107.8||1107.8||1107.6|0
1631786900000|2021-09-16 10:08:20||1107.6||1107.6||1107.6||1107.6|0
1631786910000|2021-09-16 10:08:30|1107.8|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.2|1799
1631786920000|2021-09-16 10:08:40|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|1576
1631786930000|2021-09-16 10:08:50|1108|1107.6|1107.8|1107.6|1108|1107.6|1107.8|1107.6|100
1631786940000|2021-09-16 10:09:00|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|497
1631786950000|2021-09-16 10:09:10|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.6|1107.2|0
1631786960000|2021-09-16 10:09:20|1107.6|1107.4|1107.8|1107.2|1107.8|1107.4|1107.6|1107.2|0
1631786970000|2021-09-16 10:09:30|1107.6|1107.4|1107.8|1107.6|1107.8|1107.6|1107.6|1107.4|5
1631787010000|2021-09-16 10:10:10|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|541
1631787020000|2021-09-16 10:10:20|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|0
1631787030000|2021-09-16 10:10:30||1107.6||1107.4||1107.6||1107.4|240
1631787040000|2021-09-16 10:10:40|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|54
1631787050000|2021-09-16 10:10:50|1107.8|1107.4|1107.8|1107.4|1108|1107.4|1107.8|1107.4|0
1631787060000|2021-09-16 10:11:00|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1631787080000|2021-09-16 10:11:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.4|0
1631787110000|2021-09-16 10:11:50|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|1488
1631787120000|2021-09-16 10:12:00||1107.6||1107.4||1107.6||1107.4|0
1631787140000|2021-09-16 10:12:20|1107.6|1107.2|1107.4|1107.2|1107.6|1107.4|1107.4|1107|1419
1631787150000|2021-09-16 10:12:30||1107||1107||1107||1107|0
1631787160000|2021-09-16 10:12:40||1107.2||1107.2||1107.2||1107|0
1631787170000|2021-09-16 10:12:50||1107||1107||1107.2||1107|0
1631787200000|2021-09-16 10:13:20|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|2202
1631787210000|2021-09-16 10:13:30|1107.4|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107|2327
1631787220000|2021-09-16 10:13:40|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.6|1107|0
1631787240000|2021-09-16 10:14:00|1107.4|1107|1107.2|1106.8|1107.6|1107.2|1107|1106.8|250
1631787260000|2021-09-16 10:14:20|1107|1107|1106.8|1106.4|1107|1107|1106.8|1106.4|0
1631787280000|2021-09-16 10:14:40|1106.6||1106.8||1106.8||1106.6||0
1631787290000|2021-09-16 10:14:50|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1631787310000|2021-09-16 10:15:10|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.6|1106.4|2413
1631787320000|2021-09-16 10:15:20|1106.6|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|0
1631787330000|2021-09-16 10:15:30|1106.6|1106.2|1106.6|1106.4|1106.6|1106.4|1106.6|1106.2|0
1631787340000|2021-09-16 10:15:40|1106.8||1106.6||1106.8||1106.6||377
1631787360000|2021-09-16 10:16:00|1106.8|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|3
1631787370000|2021-09-16 10:16:10|1106.6||1106.6||1106.6||1106.6||0
1631787380000|2021-09-16 10:16:20|1106.8||1106.6||1106.8||1106.6||0
1631787390000|2021-09-16 10:16:30|1106.4|1106.2|1106.2|1106|1106.6|1106.2|1106.2|1105.8|6113
1631787400000|2021-09-16 10:16:40|1106.4|1105.8|1106.2|1106|1106.4|1106|1106.2|1105.8|0
1631787410000|2021-09-16 10:16:50|1106|1105.8|1106|1105.6|1106|1105.8|1106|1105.4|1
1631787510000|2021-09-16 10:18:30|1105.8||1105.8||1105.8||1105.8||9
1631787530000|2021-09-16 10:18:50|1106|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1631787540000|2021-09-16 10:19:00||1105.8||1105.6||1105.8||1105.6|0
1631787550000|2021-09-16 10:19:10||1105.8||1105.8||1105.8||1105.8|0
1631787590000|2021-09-16 10:19:50|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|814
1631787600000|2021-09-16 10:20:00|1106|1105.4|1105.6|1105.2|1106|1105.4|1105.4|1105|1092
1631787610000|2021-09-16 10:20:10|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.4|53
1631787650000|2021-09-16 10:20:50|1105.6|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105|6
1631787660000|2021-09-16 10:21:00|1105.4||1105.4||1105.4||1105.4||100
1631787670000|2021-09-16 10:21:10|1105.6||1105.6||1105.6||1105.6||0
1631787680000|2021-09-16 10:21:20|1105.4|1105|1105.4|1105|1105.6|1105.4|1105.2|1105|3258
1631787690000|2021-09-16 10:21:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105|100
1631787730000|2021-09-16 10:22:10|1105.4|1105|1105.4|1105.2|1105.4|1105.2|1105.2|1105|0
1631787740000|2021-09-16 10:22:20|1105.6||1105.6||1105.6||1105.6||0
1631787780000|2021-09-16 10:23:00|1105.4|1105|1105|1104.8|1105.4|1105.2|1105|1104.8|32138
1631787790000|2021-09-16 10:23:10|1104.8|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.4|218
1631787810000|2021-09-16 10:23:30|1104.6|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|380
1631787820000|2021-09-16 10:23:40|1104.4|1104|1104.4|1104|1104.6|1104|1104.4|1104|0
1631787830000|2021-09-16 10:23:50|1104.2|1104.2|1104.2|1103.8|1104.4|1104.2|1104|1103.6|6427
1631787840000|2021-09-16 10:24:00|1104|1103.6|1103.8|1103.6|1104.2|1103.8|1103.8|1103.6|1201
1631787850000|2021-09-16 10:24:10|1104||1104||1104||1104||0
1631787860000|2021-09-16 10:24:20|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|370
1631787870000|2021-09-16 10:24:30|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|573
1631787880000|2021-09-16 10:24:40|1103.8||1103.8||1103.8||1103.8||0
1631787900000|2021-09-16 10:25:00|1103.6|1103.4|1103.4|1103|1103.8|1103.4|1103.2|1102.8|4573
1631787930000|2021-09-16 10:25:30|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1102.8|1102.6|17701
1631787940000|2021-09-16 10:25:40|1103.4|1103.4|1103.8|1103.4|1103.8|1103.4|1103.4|1103.4|896
1631787950000|2021-09-16 10:25:50|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1631787970000|2021-09-16 10:26:10|1103.6|1103.2|1103.6|1103.2|1103.8|1103.2|1103.6|1103.2|1029
1631787980000|2021-09-16 10:26:20|1103.4|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|0
1631787990000|2021-09-16 10:26:30||1103.4||1103.2||1103.4||1103.2|0
1631788000000|2021-09-16 10:26:40||1103.4||1103.2||1103.4||1103.2|0
1631788010000|2021-09-16 10:26:50|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.2|1831
1631788030000|2021-09-16 10:27:10|1103.6|1103.4|1103.2|1103|1103.8|1103.4|1103|1102.8|27576
1631788040000|2021-09-16 10:27:20|1103.4|1102.8|1103.4|1103|1103.6|1103.2|1103.4|1102.8|686
1631788050000|2021-09-16 10:27:30|1103.6|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103.2|959
1631788070000|2021-09-16 10:27:50|1103.6|1103.4|1103.4|1103.2|1103.8|1103.4|1103.4|1103|1106
1631788080000|2021-09-16 10:28:00|1103.2|1103|1103.2|1102.8|1103.4|1103|1103|1102.8|1197
1631788090000|2021-09-16 10:28:10|1103|1102.6|1103|1102.6|1103.2|1102.6|1102.8|1102.4|1317
1631788100000|2021-09-16 10:28:20|1102.8|1102.4|1102.8|1102.2|1103|1102.4|1102.6|1102.2|0
1631788110000|2021-09-16 10:28:30|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|0
1631788160000|2021-09-16 10:29:20|1102.8|1102.2|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|2205
1631788190000|2021-09-16 10:29:50||1102.6||1102.4||1102.6||1102.4|0
1631788200000|2021-09-16 10:30:00|1103|1102.6|1103.4|1103|1103.4|1103|1103|1102.6|2741
1631788210000|2021-09-16 10:30:10|1103.6|1103.2|1104|1103.8|1104|1103.8|1103.6|1103.2|4756
1631788220000|2021-09-16 10:30:20||1103.6||1103.6||1103.6||1103.6|0
1631788230000|2021-09-16 10:30:30|1104.2|1104|1104|1103.8|1104.2|1104|1103.8|1103.6|3020
1631788240000|2021-09-16 10:30:40|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|1128
1631788250000|2021-09-16 10:30:50|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|563
1631788260000|2021-09-16 10:31:00|1103.8||1103.6||1103.8||1103.6||0
1631788270000|2021-09-16 10:31:10|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1631788280000|2021-09-16 10:31:20|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|344
1631788290000|2021-09-16 10:31:30|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|0
1631788300000|2021-09-16 10:31:40|1103.8|1103.4|1104|1103.4|1104|1103.6|1103.8|1103.4|0
1631788310000|2021-09-16 10:31:50|1103.8||1103.8||1104||1103.6||0
1631788320000|2021-09-16 10:32:00|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|0
1631788330000|2021-09-16 10:32:10|1104||1103.8||1104||1103.8||0
1631788340000|2021-09-16 10:32:20|1104||1104||1104||1103.8||0
1631788350000|2021-09-16 10:32:30|1103.8||1104||1104||1103.8||0
1631788370000|2021-09-16 10:32:50||1103.6||1103.6||1103.6||1103.6|0
1631788390000|2021-09-16 10:33:10||1103.4||1103.4||1103.4||1103.4|0
1631788400000|2021-09-16 10:33:20|1103.8||1103.6||1103.8||1103.6||0
1631788420000|2021-09-16 10:33:40|1103.8||1103.8||1104||1103.6||227
1631788430000|2021-09-16 10:33:50|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|1600
1631788440000|2021-09-16 10:34:00|1103.8||1103.6||1103.8||1103.6||0
1631788450000|2021-09-16 10:34:10|1103.8|1103.2|1103.4|1103.2|1103.8|1103.2|1103.4|1103.2|102
1631788460000|2021-09-16 10:34:20|1103.6||1103.6||1103.6||1103.4||0
1631788500000|2021-09-16 10:35:00|1103.4|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|500
1631788510000|2021-09-16 10:35:10|1103.4|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|3397
1631788520000|2021-09-16 10:35:20|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|2269
1631788540000|2021-09-16 10:35:40|1103.6|1103.6|1103.8|1103.2|1103.8|1103.6|1103.6|1103.2|1511
1631788550000|2021-09-16 10:35:50|1103.6||1103.6||1103.6||1103.6||0
1631788560000|2021-09-16 10:36:00|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|701
1631788570000|2021-09-16 10:36:10|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1631788580000|2021-09-16 10:36:20|1103.4|1103|1103.8|1103.4|1103.8|1103.4|1103.4|1103|0
1631788590000|2021-09-16 10:36:30|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1631788600000|2021-09-16 10:36:40|1103.6|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103.2|0
1631788610000|2021-09-16 10:36:50||1103.4||1103.4||1103.4||1103.4|0
1631788620000|2021-09-16 10:37:00||1103.6||1103.6||1103.6||1103.6|0
1631788630000|2021-09-16 10:37:10|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|52
1631788650000|2021-09-16 10:37:30|1104.2|1103.8|1104.2|1104|1104.4|1104|1104.2|1103.8|761
1631788670000|2021-09-16 10:37:50|1104|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|2003
1631788680000|2021-09-16 10:38:00|1103.8||1104||1104||1103.8||600
1631788690000|2021-09-16 10:38:10|1103.8||1104||1104||1103.8||0
1631788700000|2021-09-16 10:38:20|1104.2|1103.8|1104.8|1104.4|1104.8|1104.4|1104.2|1103.8|0
1631788710000|2021-09-16 10:38:30|1105|1104.6|1104.2|1104|1105|1104.6|1104.2|1104|4125
1631788720000|2021-09-16 10:38:40|1104.4||1104.4||1104.4||1104.2||0
1631788750000|2021-09-16 10:39:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104|0
1631788760000|2021-09-16 10:39:20|1104.4|1104|1104.4|1104|1104.6|1104.4|1104.4|1104|5400
1631788770000|2021-09-16 10:39:30||1104.2||1104||1104.2||1104|139
1631788780000|2021-09-16 10:39:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|0
1631788790000|2021-09-16 10:39:50|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|1299
1631788800000|2021-09-16 10:40:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1631788810000|2021-09-16 10:40:10|1104.4|1104|1104.4|1104|1104.6|1104|1104|1103.8|2263
1631788820000|2021-09-16 10:40:20|1104.2||1104.2||1104.4||1104.2||221
1631788830000|2021-09-16 10:40:30|1104.4||1104.4||1104.4||1104.2||0
1631788840000|2021-09-16 10:40:40|1104.2||1104.4||1104.4||1104.2||0
1631788850000|2021-09-16 10:40:50|1104.2|1103.8|1104.6|1104.2|1104.6|1104.2|1104|1103.8|1344
1631788860000|2021-09-16 10:41:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|967
1631788870000|2021-09-16 10:41:10|1104.2||1104.2||1104.2||1104.2||0
1631788880000|2021-09-16 10:41:20|1104.4||1104.4||1104.4||1104.4||456
1631788890000|2021-09-16 10:41:30|1104.2|1104.2|1104.6|1104.2|1104.6|1104.2|1104.2|1104|552
1631788900000|2021-09-16 10:41:40|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1631788910000|2021-09-16 10:41:50|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1631788920000|2021-09-16 10:42:00|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|200
1631788940000|2021-09-16 10:42:20|1104.2||1104.4||1104.4||1104.2||0
1631788950000|2021-09-16 10:42:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1631788960000|2021-09-16 10:42:40||1104.4||1104.2||1104.4||1104.2|0
1631788970000|2021-09-16 10:42:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|2118
1631788980000|2021-09-16 10:43:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1631788990000|2021-09-16 10:43:10|1105|1104.6|1105|1104.4|1105|1104.6|1105|1104.4|0
1631789000000|2021-09-16 10:43:20||1104.6||1104.4||1104.6||1104.4|0
1631789010000|2021-09-16 10:43:30|1104.8|1104.6|1104.6|1104.4|1104.8|1104.6|1104.6|1104.4|0
1631789020000|2021-09-16 10:43:40|1104.4|1104.2|1104.4|1104.2|1104.6|1104.4|1104.4|1104.2|76
1631789030000|2021-09-16 10:43:50|1104.6|1104.6|1104.8|1104.6|1104.8|1104.6|1104.4|1104.6|1905
1631789040000|2021-09-16 10:44:00||1104.4||1104.4||1104.4||1104.4|0
1631789050000|2021-09-16 10:44:10|1104.6||1104.8||1104.8||1104.6||500
1631789070000|2021-09-16 10:44:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1631789080000|2021-09-16 10:44:40|1104.4||1104.6||1104.6||1104.4||0
1631789090000|2021-09-16 10:44:50|1104.4||1104.6||1104.6||1104.4||0
1631789100000|2021-09-16 10:45:00|1104.4||1104.4||1104.6||1104.4||0
1631789110000|2021-09-16 10:45:10|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|1101
1631789120000|2021-09-16 10:45:20||1104.2||1104||1104.2||1104|1600
1631789140000|2021-09-16 10:45:40|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|1032
1631789150000|2021-09-16 10:45:50||1104.6||1104.4||1104.6||1104.4|0
1631789160000|2021-09-16 10:46:00|1104.6|1104.2|1104.8|1104.6|1104.8|1104.6|1104.6|1104.2|0
1631789190000|2021-09-16 10:46:30|||||||||100
1631789210000|2021-09-16 10:46:50|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|643
1631789220000|2021-09-16 10:47:00|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|1264
1631789230000|2021-09-16 10:47:10||1104.6||1104.6||1104.6||1104.6|0
1631789250000|2021-09-16 10:47:30|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1631789270000|2021-09-16 10:47:50|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1631789280000|2021-09-16 10:48:00|1104.6|1104.2|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|1915
1631789290000|2021-09-16 10:48:10|1104.6|1104.2|1104.8|1104.2|1104.8|1104.2|1104.6|1104.2|0
1631789300000|2021-09-16 10:48:20|1104.6||1104.6||1104.8||1104.6||0
1631789310000|2021-09-16 10:48:30|1104.4|1104.4|1104.2|1104|1104.4|1104.4|1104.2|1104|308
1631789320000|2021-09-16 10:48:40|1104.4|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1104|10
1631789330000|2021-09-16 10:48:50|1105|1104.2|1105.4|1105|1105.6|1105.2|1105|1104.2|29010
1631789340000|2021-09-16 10:49:00|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|2000
1631789350000|2021-09-16 10:49:10|1105.2|1104.8|1106|1105.6|1106|1105.6|1105.2|1104.8|12470
1631789360000|2021-09-16 10:49:20|1106.2|1105.8|1106.2|1106|1106.2|1106|1106.2|1105.6|0
1631789370000|2021-09-16 10:49:30||1105.8||1105.8||1106||1105.8|990
1631789380000|2021-09-16 10:49:40|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|1432
1631789390000|2021-09-16 10:49:50|1106||1106||1106||1106||0
1631789400000|2021-09-16 10:50:00|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|6672
1631789410000|2021-09-16 10:50:10|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|715
1631789420000|2021-09-16 10:50:20|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1631789430000|2021-09-16 10:50:30|1105.6|1105.6|1105.6|1105.2|1105.8|1105.6|1105.6|1105.2|465
1631789450000|2021-09-16 10:50:50|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1631789460000|2021-09-16 10:51:00|1105.8|1105.4|1106|1105.4|1106|1105.6|1105.8|1105.4|0
1631789470000|2021-09-16 10:51:10|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1631789480000|2021-09-16 10:51:20||1105.8||1105.8||1105.8||1105.6|0
1631789490000|2021-09-16 10:51:30|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|1514
1631789500000|2021-09-16 10:51:40|1105.8||1106||1106||1105.8||0
1631789510000|2021-09-16 10:51:50||1105.8||1105.8||1105.8||1105.8|0
1631789520000|2021-09-16 10:52:00|1106.2||1106.2||1106.2||1106.2||550
1631789540000|2021-09-16 10:52:20|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|587
1631789550000|2021-09-16 10:52:30|1105.8||1106||1106||1105.8||250
1631789560000|2021-09-16 10:52:40|1105.8||1106||1106||1105.8||0
1631789570000|2021-09-16 10:52:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|498
1631789580000|2021-09-16 10:53:00|1106|1105.6|1106|1105.8|1106|1105.8|1105.8|1105.6|2195
1631789590000|2021-09-16 10:53:10|1106.2||1106.2||1106.2||1106.2||939
1631789600000|2021-09-16 10:53:20|1106||1106||1106||1106||0
1631789610000|2021-09-16 10:53:30|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1106|518
1631789620000|2021-09-16 10:53:40|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1631789630000|2021-09-16 10:53:50|1106.6|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.6|0
1631789640000|2021-09-16 10:54:00|1106.8|1106.4|1107.2|1106.6|1107.2|1106.6|1106.8|1106.4|829
1631789670000|2021-09-16 10:54:30|1107.4|1106.8|1107.4|1107|1107.4|1107.2|1107.4|1106.8|587
1631789720000|2021-09-16 10:55:20||1107.2||1107.2||1107.2||1107.2|415
1631789730000|2021-09-16 10:55:30|1107.2|1107|1107.2|1107|1107.2|1107|1107.2|1107|298
1631789750000|2021-09-16 10:55:50|1107.4||1107.4||1107.4||1107.4||0
1631789760000|2021-09-16 10:56:00|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|1226
1631789770000|2021-09-16 10:56:10|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|749
1631789780000|2021-09-16 10:56:20||1107||1106.8||1107||1106.8|0
1631789790000|2021-09-16 10:56:30|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|240
1631789800000|2021-09-16 10:56:40|1107.4||1107.4||1107.6||1107.4||0
1631789810000|2021-09-16 10:56:50|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1631789820000|2021-09-16 10:57:00|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|0
1631789830000|2021-09-16 10:57:10||1107.6||1107.4||1107.6||1107.4|349
1631789840000|2021-09-16 10:57:20||1107.6||1107.6||1107.6||1107.6|0
1631789920000|2021-09-16 10:58:40|1108|1107.8|1108.2|1108|1108.2|1108|1108|1107.6|515
1631789940000|2021-09-16 10:59:00|1107.8|1107.8|1107.8|1107.6|1107.8|1108|1107.8|1107.4|7504
1631789960000|2021-09-16 10:59:20|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1351
1631789970000|2021-09-16 10:59:30|1107.8||1107.8||1107.8||1107.6||0
1631789980000|2021-09-16 10:59:40|1107.6||1107.6||1107.8||1107.6||0
1631789990000|2021-09-16 10:59:50|1107.8|1107.6|1107.6|1107.4|1107.8|1107.6|1107.6|1107.4|10916
1631790130000|2021-09-16 11:02:10|1107.4|1107.2|1107.6|1107.2|1107.8|1107.2|1107|1106.4|9608
1631790140000|2021-09-16 11:02:20|1107.8|1107.4|1108.6|1108.2|1108.6|1108.2|1107.4|1107.2|65200
1631790150000|2021-09-16 11:02:30|1108.4|1108|1108.6|1108.2|1108.6|1108.4|1108.2|1108|9651
1631790160000|2021-09-16 11:02:40|1108.8|1108.4|1109|1108.6|1109|1108.8|1108.8|1108.4|2620
1631790170000|2021-09-16 11:02:50|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|1703
1631790180000|2021-09-16 11:03:00|1108.8||1109||1109||1108.8||0
1631790200000|2021-09-16 11:03:20|1108.8||1109||1109||1108.8||0
1631790210000|2021-09-16 11:03:30|1108.8||1109||1109||1108.8||0
1631790230000|2021-09-16 11:03:50|1108.8|1108.8|1109.6|1109.2|1109.6|1109.4|1108.8|1108.8|3282
1631790240000|2021-09-16 11:04:00|1109.4|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|11
1631790250000|2021-09-16 11:04:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1631790260000|2021-09-16 11:04:20|1110|1109.6|1110|1109.6|1110.2|1110|1110|1109.6|2711
1631790270000|2021-09-16 11:04:30|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1631790280000|2021-09-16 11:04:40|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|500
1631790310000|2021-09-16 11:05:10|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|881
1631790340000|2021-09-16 11:05:40|1109.4|1109|1109.4|1109|1109.8|1109.4|1109.4|1109|5960
1631790360000|2021-09-16 11:06:00|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|3193
1631790370000|2021-09-16 11:06:10|1109.6||1109.8||1109.8||1109.6||0
1631790380000|2021-09-16 11:06:20|1110|1109.6|1109.8|1109.2|1110|1109.6|1109.8|1109.2|0
1631790390000|2021-09-16 11:06:30|1109.6|1109.4|1109.4|1109|1109.6|1109.4|1109.4|1109|11
1631790410000|2021-09-16 11:06:50|1109.2|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109|938
1631790420000|2021-09-16 11:07:00|1109.8||1109.8||1109.8||1109.6||0
1631790430000|2021-09-16 11:07:10|1109.6||1109.6||1109.8||1109.6||0
1631790440000|2021-09-16 11:07:20|1109.4|1109|1109.4|1109|1109.6|1109|1109.4|1109|0
1631790450000|2021-09-16 11:07:30|1109.6|1109.2|1110.2|1109.8|1110.2|1109.8|1109.6|1109.2|852
1631790460000|2021-09-16 11:07:40|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|8
1631790470000|2021-09-16 11:07:50|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|1299
1631790480000|2021-09-16 11:08:00|1109.8|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|566
1631790490000|2021-09-16 11:08:10|1109.4|1109.4|1109.6|1109.2|1110|1109.6|1109.4|1109.2|3411
1631790500000|2021-09-16 11:08:20|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|0
1631790540000|2021-09-16 11:09:00||1109.4||1109.2||1109.4||1109.2|777
1631790550000|2021-09-16 11:09:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|1460
1631790560000|2021-09-16 11:09:20|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|1
1631790570000|2021-09-16 11:09:30|1109.8||1110||1110||1109.8||0
1631790580000|2021-09-16 11:09:40|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1631790590000|2021-09-16 11:09:50|||||||||418
1631790600000|2021-09-16 11:10:00|1110||1110||1110||1110||0
1631790610000|2021-09-16 11:10:10|1109.8|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.6|977
1631790620000|2021-09-16 11:10:20|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|1139
1631790630000|2021-09-16 11:10:30|1109.8||1110||1110||1109.8||0
1631790640000|2021-09-16 11:10:40|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|1284
1631790650000|2021-09-16 11:10:50|1109.8||1110||1110||1109.8||0
1631790660000|2021-09-16 11:11:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1631790670000|2021-09-16 11:11:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|0
1631790680000|2021-09-16 11:11:20|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|1814
1631790690000|2021-09-16 11:11:30|1110.2||1110.2||1110.2||1110.2||0
1631790700000|2021-09-16 11:11:40|1110.4||1110.4||1110.4||1110.4||0
1631790710000|2021-09-16 11:11:50|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|367
1631790720000|2021-09-16 11:12:00|1110.4|1110|1110|1109.6|1110.4|1110|1110|1109.6|0
1631790730000|2021-09-16 11:12:10|1110.2|1109.8|1110|1109.8|1110.2|1109.8|1110|1109.8|837
1631790740000|2021-09-16 11:12:20|1110.2|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|11
1631790750000|2021-09-16 11:12:30|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1109.8|1626
1631790760000|2021-09-16 11:12:40|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1631790780000|2021-09-16 11:13:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1631790790000|2021-09-16 11:13:10|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|1301
1631790800000|2021-09-16 11:13:20|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|0
1631790810000|2021-09-16 11:13:30|1110|1110|1110.2|1110|1110.2|1110|1110|1109.8|448
1631790830000|2021-09-16 11:13:50|1110|1109.8|1110|1109.8|1110|1109.8|1110|1109.8|6
1631790840000|2021-09-16 11:14:00|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1631790870000|2021-09-16 11:14:30|1109.8||1110||1110||1109.8||0
1631790880000|2021-09-16 11:14:40|1109.8|1109.4|1110.2|1109.8|1110.2|1109.8|1109.8|1109.4|1346
1631790890000|2021-09-16 11:14:50||1110||1109.8||1110||1109.8|0
1631790900000|2021-09-16 11:15:00|1110.4|1110|1110.8|1110.2|1110.8|1110.4|1110.4|1109.8|0
1631790910000|2021-09-16 11:15:10|1110.6||1110.6||1110.6||1110.6||0
1631790920000|2021-09-16 11:15:20|1110.8|1110.4|1110.8|1110.6|1110.8|1110.6|1110.8|1110.2|10
1631790930000|2021-09-16 11:15:30|1111|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.6|500
1631790950000|2021-09-16 11:15:50|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|0
1631790960000|2021-09-16 11:16:00||1111||1111||1111||1111|0
1631790980000|2021-09-16 11:16:20|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|2960
1631790990000|2021-09-16 11:16:30|1111|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.6|0
1631791000000|2021-09-16 11:16:40||1110.8||1110.8||1110.8||1110.8|0
1631791010000|2021-09-16 11:16:50||1110.6||1110.8||1110.8||1110.6|0
1631791020000|2021-09-16 11:17:00|1111|1110.6|1111|1110.6|1111.2|1110.8|1111|1110.6|0
1631791040000|2021-09-16 11:17:20|1110.8|1110.4|1111|1110.4|1111|1110.6|1110.8|1110.4|1250
1631791050000|2021-09-16 11:17:30|1110.8|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|460
1631791060000|2021-09-16 11:17:40|1110.8||1110.8||1110.8||1110.8||180
1631791070000|2021-09-16 11:17:50|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1631791080000|2021-09-16 11:18:00|1110.8||1110.8||1110.8||1110.8||0
1631791090000|2021-09-16 11:18:10|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|600
1631791110000|2021-09-16 11:18:30|1110.8||1110.8||1110.8||1110.8||0
1631791120000|2021-09-16 11:18:40|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1631791130000|2021-09-16 11:18:50||1110.8||1110.8||1110.8||1110.6|0
1631791160000|2021-09-16 11:19:20|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|1109
1631791180000|2021-09-16 11:19:40|1111.2|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.8|4650
1631791200000|2021-09-16 11:20:00|1111.2|1111|1111.4|1111.2|1111.6|1111.4|1111.2|1111|4993
1631791210000|2021-09-16 11:20:10||1111||1111.2||1111.2||1111|0
1631791220000|2021-09-16 11:20:20|1111.2|1111|1110.6|1110.2|1111.4|1111|1110.2|1110|27924
1631791230000|2021-09-16 11:20:30|1110.8|1110.4|1110.6|1110.2|1110.8|1110.6|1110.4|1110.2|8224
1631791240000|2021-09-16 11:20:40|1110.4|1110|1110.2|1109.8|1110.4|1110.2|1110|1109.8|7248
1631791250000|2021-09-16 11:20:50|1110|1109.6|1110|1109.6|1110.2|1109.6|1109.8|1109.6|498
1631791260000|2021-09-16 11:21:00|1109.8||1109.8||1110||1109.8||0
1631791270000|2021-09-16 11:21:10|1110|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|1572
1631791280000|2021-09-16 11:21:20|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|1344
1631791290000|2021-09-16 11:21:30|1109.6|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|370
1631791300000|2021-09-16 11:21:40|1109.8||1109.8||1109.8||1109.8||0
1631791310000|2021-09-16 11:21:50|1109.6|1109.2|1109.4|1109|1109.6|1109.4|1109.2|1109|1497
1631791320000|2021-09-16 11:22:00||1108.8||1108.8||1108.8||1108.8|0
1631791330000|2021-09-16 11:22:10|1109.2|1109|1109.4|1108.8|1109.4|1109|1109.2|1108.8|0
1631791350000|2021-09-16 11:22:30|1109.2|1108.6|1109.2|1108.8|1109.2|1108.8|1109.2|1108.6|0
1631791370000|2021-09-16 11:22:50|1109.4|1109|1109.4|1109.2|1109.8|1109.4|1109.4|1109|3982
1631791380000|2021-09-16 11:23:00|1109.6|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1631791390000|2021-09-16 11:23:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|0
1631791400000|2021-09-16 11:23:20|1110|1109.6|1110.2|1109.8|1110.4|1110|1110|1109.6|15278
1631791410000|2021-09-16 11:23:30|1110.4|1110|1110.2|1109.8|1110.4|1110.2|1110.2|1109.8|0
1631791420000|2021-09-16 11:23:40|1110.4||1110.4||1110.4||1110.4||0
1631791430000|2021-09-16 11:23:50|1110.6|1110|1110.6|1110|1110.6|1110.2|1110.6|1110|0
1631791440000|2021-09-16 11:24:00|1110.4|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1631791450000|2021-09-16 11:24:10|1110||1110||1110||1110||0
1631791460000|2021-09-16 11:24:20|1110.2||1110||1110.2||1110||0
1631791470000|2021-09-16 11:24:30|1110.2|1110|1110.2|1110|1110.2|1110|1110.2|1110|1000
1631791480000|2021-09-16 11:24:40|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|1110.4|1110|30
1631791500000|2021-09-16 11:25:00|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|41
1631791520000|2021-09-16 11:25:20|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1631791530000|2021-09-16 11:25:30|1110.4||1110.4||1110.4||1110.4||0
1631791540000|2021-09-16 11:25:40|1110.6|1110|1110.4|1109.8|1110.6|1110|1110.2|1109.8|0
1631791550000|2021-09-16 11:25:50|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|0
1631791560000|2021-09-16 11:26:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1631791570000|2021-09-16 11:26:10|1110||1110||1110.2||1110||0
1631791580000|2021-09-16 11:26:20|1109.8|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.4|942
1631791590000|2021-09-16 11:26:30|1109.6|1109.4|1110|1109.8|1110|1109.8|1109.6|1109.4|8689
1631791600000|2021-09-16 11:26:40|1110.2|1110|1110.4|1110.2|1110.4|1110.2|1110.2|1110|439
1631791630000|2021-09-16 11:27:10|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|3478
1631791670000|2021-09-16 11:27:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|2230
1631791680000|2021-09-16 11:28:00|1110.4|1110|1110.6|1110.2|1110.6|1110.4|1110.2|1109.8|2057
1631791710000|2021-09-16 11:28:30|1110.2|1110|1110.2|1109.8|1110.2|1110|1110.2|1109.8|3540
1631791720000|2021-09-16 11:28:40|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|13960
1631791730000|2021-09-16 11:28:50|1110.2||1110.4||1110.4||1110.2||0
1631791760000|2021-09-16 11:29:20|1110.2||1110.4||1110.4||1110.2||0
1631791770000|2021-09-16 11:29:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|0
1631791790000|2021-09-16 11:29:50|1110.4|1110.4|1110.4|1110.2|1110.4|1110.4|1110.4|1110.2|0
1631791800000|2021-09-16 11:30:00|1110.6||1110.4||1110.6||1110.4||0
1631791810000|2021-09-16 11:30:10|1110.6||1110.6||1110.6||1110.4||0
1631791820000|2021-09-16 11:30:20|1110.4||1110.6||1110.6||1110.4||0
1631791830000|2021-09-16 11:30:30|1110.4||1110.6||1110.6||1110.4||0
1631791860000|2021-09-16 11:31:00|1110.4||1110.6||1110.6||1110.4||0
1631791870000|2021-09-16 11:31:10|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|1733
1631791880000|2021-09-16 11:31:20|1110.2|1109.8|1110.6|1110.4|1110.6|1110.4|1110|1109.8|7385
1631791890000|2021-09-16 11:31:30|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|966
1631791900000|2021-09-16 11:31:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|344
1631791910000|2021-09-16 11:31:50|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|1327
1631791920000|2021-09-16 11:32:00|1111.2|1111|1111|1110.6|1111.2|1111|1111|1110.6|4383
1631791960000|2021-09-16 11:32:40|1111.2|1110.8|1110.6|1110.2|1111.2|1110.8|1110.4|1110|17067
1631791970000|2021-09-16 11:32:50|1110.4||1110.6||1110.6||1110.4||0
1631791980000|2021-09-16 11:33:00|1110.4|1110|1110.6|1110.4|1110.6|1110.4|1110.2|1109.8|3155
1631792010000|2021-09-16 11:33:30|1110.8|1110.6|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|9843
1631792020000|2021-09-16 11:33:40|1110.6||1110.6||1110.8||1110.6||0
1631792030000|2021-09-16 11:33:50|1110.8||1110.8||1110.8||1110.8||0
1631792040000|2021-09-16 11:34:00|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1631792050000|2021-09-16 11:34:10||1110.6||1110.4||1110.6||1110.4|0
1631792060000|2021-09-16 11:34:20|1110.6|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|585
1631792070000|2021-09-16 11:34:30|1110.6|1110.6|1110.8|1110.6|1111|1110.8|1110.6|1110.4|850
1631792080000|2021-09-16 11:34:40||1110.4||1110.4||1110.4||1110.4|0
1631792120000|2021-09-16 11:35:20|1110.6|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|0
1631792130000|2021-09-16 11:35:30|1110.6|1110.2|1110.6|1110|1110.8|1110.2|1110.4|1110|2171
1631792140000|2021-09-16 11:35:40|1110.4|1110.2|1110.4|1110.2|1110.4|1110.2|1110.4|1110|0
1631792150000|2021-09-16 11:35:50|1110.2|1110|1110.2|1110|1110.2|1110|1110.2|1109.8|0
1631792160000|2021-09-16 11:36:00|1110.4|1109.8|1110.2|1110|1110.6|1110|1110.2|1109.8|0
1631792170000|2021-09-16 11:36:10|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|0
1631792190000|2021-09-16 11:36:30||1110||1110||1110||1109.8|0
1631792210000|2021-09-16 11:36:50|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|826
1631792220000|2021-09-16 11:37:00|1110.6|1110.2|1110.6|1110|1110.6|1110.2|1110.6|1110|0
1631792230000|2021-09-16 11:37:10||1110.2||1110||1110.2||1110|0
1631792240000|2021-09-16 11:37:20||1110.2||1110.2||1110.2||1110.2|0
1631792260000|2021-09-16 11:37:40|1110.2|1110|1110.4|1110.2|1110.4|1110.2|1110.2|1110|16683
1631792280000|2021-09-16 11:38:00|1110.6|1110.4|1110.4|1110|1110.8|1110.4|1110.2|1109.8|3108
1631792290000|2021-09-16 11:38:10|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1631792300000|2021-09-16 11:38:20|1110.2|1109.8|1110.4|1110|1110.4|1110.2|1110.2|1109.8|0
1631792320000|2021-09-16 11:38:40|1110.6|1110.2|1110.8|1110.6|1110.8|1110.6|1110.6|1110.2|3709
1631792330000|2021-09-16 11:38:50|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.8|0
1631792340000|2021-09-16 11:39:00||1111||1110.8||1111||1110.8|0
1631792400000|2021-09-16 11:40:00|1111||1111.2||1111.2||1111||0
1631792410000|2021-09-16 11:40:10|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|900
1631792420000|2021-09-16 11:40:20|1110.8||1111||1111||1110.8||0
1631792430000|2021-09-16 11:40:30|1110.8|1110.4|1110.8|1110.6|1111|1110.6|1110.8|1110.4|72
1631792440000|2021-09-16 11:40:40|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|380
1631792480000|2021-09-16 11:41:20|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110|1849
1631792500000|2021-09-16 11:41:40||1110.4||1110.4||1110.4||1110.4|0
1631792510000|2021-09-16 11:41:50|1110.8||1110.8||1110.8||1110.8||62
1631792520000|2021-09-16 11:42:00|1110.6|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|0
1631792540000|2021-09-16 11:42:20|1111|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.6|1451
1631792550000|2021-09-16 11:42:30|1110.8||1110.8||1111||1110.8||0
1631792560000|2021-09-16 11:42:40|1111|1110.4|1110.8|1110.6|1111|1110.6|1110.6|1110.4|1293
1631792570000|2021-09-16 11:42:50|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|2935
1631792590000|2021-09-16 11:43:10|1110.6||1110.6||1110.8||1110.6||0
1631792600000|2021-09-16 11:43:20|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.6|1110.6|1646
1631792610000|2021-09-16 11:43:30|1111|1110.8|1110.8|1110.6|1111|1110.8|1110.8|1110.6|1392
1631792620000|2021-09-16 11:43:40|1111||1111||1111||1110.8||0
1631792630000|2021-09-16 11:43:50|1110.8||1111||1111||1110.8||0
1631792640000|2021-09-16 11:44:00|1110.8||1110.8||1111||1110.8||0
1631792650000|2021-09-16 11:44:10|1111||1111||1111||1111||250
1631792660000|2021-09-16 11:44:20|1110.8||1111||1111||1110.8||0
1631792670000|2021-09-16 11:44:30|1110.8||1111||1111||1110.8||0
1631792680000|2021-09-16 11:44:40|1110.8||1111||1111||1110.8||0
1631792690000|2021-09-16 11:44:50|1110.8||1111||1111||1110.8||0
1631792700000|2021-09-16 11:45:00|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|1225
1631792740000|2021-09-16 11:45:40|1110.6||1110.6||1110.6||1110.6||0
1631792750000|2021-09-16 11:45:50|1110.8||1110.8||1110.8||1110.8||3128
1631792780000|2021-09-16 11:46:20|1110.6|1110.2|1110.8|1110.4|1110.8|1110.6|1110.4|1110.2|4527
1631792820000|2021-09-16 11:47:00|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.4|825
1631792830000|2021-09-16 11:47:10|1110.8|1110.4|1111|1110.6|1111|1110.8|1110.6|1110.4|8431
1631792840000|2021-09-16 11:47:20|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|0
1631792850000|2021-09-16 11:47:30|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|757
1631792860000|2021-09-16 11:47:40||1110.8||1110.8||1110.8||1110.6|0
1631792870000|2021-09-16 11:47:50|1110.8|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.6|2253
1631792880000|2021-09-16 11:48:00|1110.8|1110.6|1111.2|1111|1111.2|1111|1110.8|1110.6|6563
1631792890000|2021-09-16 11:48:10||1110.8||1110.8||1110.8||1110.8|0
1631792900000|2021-09-16 11:48:20||1111||1110.8||1111||1110.8|0
1631792910000|2021-09-16 11:48:30||1111||1110.8||1111||1110.8|0
1631792930000|2021-09-16 11:48:50|1111|1111|1111.2|1111|1111.4|1111.2|1111|1111|9029
1631792960000|2021-09-16 11:49:20|1111.4|1111.2|1111.4|1111.2|1111.6|1111.4|1111.4|1111.2|1666
1631792970000|2021-09-16 11:49:30|1111.2|1111|1111.6|1111.2|1111.8|1111.4|1111|1110.8|15866
1631793020000|2021-09-16 11:50:20|1111.8|1111.4|1112.2|1112|1112.4|1112|1111.8|1111.4|75887
1631793030000|2021-09-16 11:50:30|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|1193
1631793040000|2021-09-16 11:50:40|1112.4|1112|1112.2|1112|1112.4|1112|1112|1111.8|871
1631793050000|2021-09-16 11:50:50|1112|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.8|2293
1631793070000|2021-09-16 11:51:10|1112.2||1112.2||1112.2||1112.2||0
1631793080000|2021-09-16 11:51:20|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1111.8|798
1631793090000|2021-09-16 11:51:30|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.8|1112.2|0
1631793100000|2021-09-16 11:51:40|1112.6||1112.6||1112.6||1112.6||0
1631793120000|2021-09-16 11:52:00|1112.4|1112|1112.4|1112.2|1112.4|1112.2|1112.4|1112|1389
1631793130000|2021-09-16 11:52:10|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|987
1631793140000|2021-09-16 11:52:20|1112.2|1112.2|1112.6|1112.2|1112.6|1112.2|1112.2|1112|981
1631793150000|2021-09-16 11:52:30|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1631793160000|2021-09-16 11:52:40|1112.4||1112.6||1112.6||1112.4||0
1631793180000|2021-09-16 11:53:00|1112.4||1112.4||1112.6||1112.4||0
1631793230000|2021-09-16 11:53:50|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|1491
1631793280000|2021-09-16 11:54:40|||||||||250
1631793300000|2021-09-16 11:55:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|1637
1631793310000|2021-09-16 11:55:10|1112.2|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.6|2261
1631793320000|2021-09-16 11:55:20|1112.2||1112.2||1112.2||1112||0
1631793330000|2021-09-16 11:55:30|1112||1112.2||1112.2||1112||0
1631793340000|2021-09-16 11:55:40|1112|1111.6|1112.2|1111.8|1112.2|1112|1112|1111.6|1750
1631793350000|2021-09-16 11:55:50|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|0
1631793360000|2021-09-16 11:56:00|1111.8|1111.8|1112|1111.8|1112|1111.8|1111.8|1111.6|566
1631793390000|2021-09-16 11:56:30|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|360
1631793400000|2021-09-16 11:56:40|||||||||800
1631793430000|2021-09-16 11:57:10|1112|1111.4|1112.2|1112|1112.2|1112|1112|1111.4|4431
1631793440000|2021-09-16 11:57:20|1112|1111.8|1112.2|1111.6|1112.2|1111.8|1112|1111.6|313
1631793450000|2021-09-16 11:57:30|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|0
1631793470000|2021-09-16 11:57:50|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.6|1282
1631793480000|2021-09-16 11:58:00|1111.6|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|1743
1631793500000|2021-09-16 11:58:20|1111.6||1111.6||1111.6||1111.6||0
1631793510000|2021-09-16 11:58:30|1111.8|1111.6|1111.8|1111.4|1111.8|1111.6|1111.8|1111.4|2045
1631793520000|2021-09-16 11:58:40|1112|1111.6|1112|1111.6|1112.4|1112|1111.8|1111.6|12706
1631793530000|2021-09-16 11:58:50|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|4541
1631793540000|2021-09-16 11:59:00|1111.4||1111.6||1111.6||1111.4||0
1631793550000|2021-09-16 11:59:10|1111.4||1111.6||1111.6||1111.4||1705
1631793560000|2021-09-16 11:59:20|1111.4||1111.4||1111.6||1111.4||0
1631793570000|2021-09-16 11:59:30|1111.2|1111|1111.2|1110.8|1111.2|1111|1111.2|1110.8|1046
1631793580000|2021-09-16 11:59:40|||||||||20
1631793590000|2021-09-16 11:59:50|1111||1111||1111||1111||0
1631793600000|2021-09-16 12:00:00|1110.8|1110.6|1110.4|1110|1111|1110.6|1110.2|1110|30953
1631793610000|2021-09-16 12:00:10|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1109.8|1109.6|1562
1631793620000|2021-09-16 12:00:20|1110.4|1110|1110.2|1109.8|1110.4|1110|1110|1109.6|853
1631793630000|2021-09-16 12:00:30|1110|1109.6|1110|1109.6|1110.2|1109.6|1109.8|1109.6|0
1631793640000|2021-09-16 12:00:40|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|2167
1631793650000|2021-09-16 12:00:50|1110.2|1109.8|1110.2|1109.6|1110.4|1109.8|1110|1109.6|1225
1631793660000|2021-09-16 12:01:00||1109.8||1109.8||1109.8||1109.8|0
1631793670000|2021-09-16 12:01:10|1110|1109.6|1110.2|1110|1110.2|1110|1110|1109.6|1270
1631793680000|2021-09-16 12:01:20|1110|1109.8|1110|1109.6|1110.4|1110|1110|1109.6|5950
1631793690000|2021-09-16 12:01:30|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1631793700000|2021-09-16 12:01:40|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1109.8|1109.6|4
1631793720000|2021-09-16 12:02:00|1110||1110.2||1110.2||1110||0
1631793730000|2021-09-16 12:02:10|1110||1110.2||1110.2||1110||0
1631793740000|2021-09-16 12:02:20|1110||1110.2||1110.2||1110||0
1631793760000|2021-09-16 12:02:40|1110||1110||1110||1110||0
1631793770000|2021-09-16 12:02:50|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.2|3461
1631793780000|2021-09-16 12:03:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|954
1631793790000|2021-09-16 12:03:10|1109.4|1109|1109.2|1109|1109.4|1109|1108.8|1108.6|9370
1631793800000|2021-09-16 12:03:20|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|522
1631793820000|2021-09-16 12:03:40|1109||1109.2||1109.2||1109||103
1631793830000|2021-09-16 12:03:50|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|241
1631793840000|2021-09-16 12:04:00|1108.8||1108.8||1108.8||1108.8||0
1631793850000|2021-09-16 12:04:10|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|1671
1631793860000|2021-09-16 12:04:20|1109|1108.6|1109|1108.8|1109|1108.8|1109|1108.6|0
1631793880000|2021-09-16 12:04:40|1108.8|1108.6|1109|1108.6|1109.2|1108.8|1108.6|1108.2|416
1631793890000|2021-09-16 12:04:50|1108.8||1109||1109||1108.8||0
1631793900000|2021-09-16 12:05:00|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108.2|0
1631793910000|2021-09-16 12:05:10|1108.4||1108.6||1108.6||1108.4||0
1631793920000|2021-09-16 12:05:20|1108.4|1108|1108.4|1108|1108.6|1108|1108.4|1108|0
1631793930000|2021-09-16 12:05:30|1108.2|1107.8|1108.4|1107.8|1108.4|1108|1108.2|1107.8|0
1631793940000|2021-09-16 12:05:40|1108.2|1108|1108.4|1108|1108.4|1108.2|1108.2|1108|2738
1631793960000|2021-09-16 12:06:00|1108.6|1108.2|1108.4|1108.2|1108.6|1108.2|1108.4|1108|1961
1631793970000|2021-09-16 12:06:10|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1108|1536
1631793980000|2021-09-16 12:06:20|1108.2||1108.4||1108.4||1108.2||0
1631793990000|2021-09-16 12:06:30|1108.2||1108.2||1108.4||1108.2||0
1631794000000|2021-09-16 12:06:40|1108|1107.8|1109|1108.6|1109|1108.6|1108|1107.8|1831
1631794010000|2021-09-16 12:06:50|1108.8|1108.4|1109.2|1108.8|1109.2|1108.8|1108.8|1108.4|0
1631794020000|2021-09-16 12:07:00|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1631794030000|2021-09-16 12:07:10|1108.8||1108.8||1109.2||1108.8||0
1631794040000|2021-09-16 12:07:20|1109|1108.8|1109|1108.6|1109|1108.8|1109|1108.6|0
1631794070000|2021-09-16 12:07:50|1108.8||1109||1109||1108.8||0
1631794080000|2021-09-16 12:08:00|1109.2||1109||1109.2||1109||0
1631794100000|2021-09-16 12:08:20|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1631794110000|2021-09-16 12:08:30|1108.8|1108.4|1108.6|1108.4|1108.8|1108.8|1108.6|1108.4|1666
1631794120000|2021-09-16 12:08:40|1108.8||1108.6||1108.8||1108.6||0
1631794130000|2021-09-16 12:08:50|1108.8||1108.8||1108.8||1108.8||2020
1631794160000|2021-09-16 12:09:20|1108.6|1108.6|1108.8|1108.6|1109|1108.6|1108.6|1108.4|731
1631794170000|2021-09-16 12:09:30|||||||||279
1631794180000|2021-09-16 12:09:40|1108.6|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|444
1631794190000|2021-09-16 12:09:50||1108.6||1108.4||1108.6||1108.4|1000
1631794200000|2021-09-16 12:10:00||1108.6||1108.6||1108.6||1108.6|1121
1631794230000|2021-09-16 12:10:30|1108.6|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|1000
1631794250000|2021-09-16 12:10:50||1108.6||1108.4||1108.6||1108.4|0
1631794260000|2021-09-16 12:11:00||1108.6||1108.4||1108.6||1108.4|0
1631794270000|2021-09-16 12:11:10||1108.6||1108.4||1108.6||1108.4|0
1631794290000|2021-09-16 12:11:30|1108.6||1108.8||1108.8||1108.6||0
1631794300000|2021-09-16 12:11:40|1108.6||1108.8||1108.8||1108.6||0
1631794320000|2021-09-16 12:12:00|1109|1108.6|1109.2|1108.8|1109.2|1109|1109|1108.6|3338
1631794370000|2021-09-16 12:12:50|1109.4|1109|1109.2|1109|1109.4|1109|1109.2|1108.8|1025
1631794380000|2021-09-16 12:13:00|1109|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|675
1631794390000|2021-09-16 12:13:10|1109.2|1108.6|1109.2|1108.8|1109.2|1108.8|1109.2|1108.6|2165
1631794400000|2021-09-16 12:13:20||1108.6||1108.6||1108.6||1108.6|0
1631794410000|2021-09-16 12:13:30|1109|1108.8|1109|1108.6|1109.2|1108.8|1108.8|1108.4|1457
1631794420000|2021-09-16 12:13:40|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|373
1631794430000|2021-09-16 12:13:50|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1631794440000|2021-09-16 12:14:00||1108.8||1108.8||1108.8||1108.6|0
1631794460000|2021-09-16 12:14:20||1108.6||1108.8||1108.8||1108.6|102
1631794470000|2021-09-16 12:14:30|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|250
1631794480000|2021-09-16 12:14:40|1109||1108.8||1109||1108.8||0
1631794490000|2021-09-16 12:14:50|1108.6|1108.6|1108.8|1108.6|1108.8|1108.6|1108.6|1108.6|325
1631794500000|2021-09-16 12:15:00|1108.6|1108.4|1108.6|1108.4|1108.8|1108.6|1108.6|1108.4|2404
1631794510000|2021-09-16 12:15:10|1108.4|1108.2|1108.4|1108.2|1108.6|1108.4|1108.4|1108.2|5364
1631794520000|2021-09-16 12:15:20|1108.2|1108|1108.2|1107.8|1108.4|1108|1108|1107.8|1727
1631794530000|2021-09-16 12:15:30|1108.4|1108|1108.2|1108|1108.4|1108.2|1108.2|1108|513
1631794540000|2021-09-16 12:15:40||1107.8||1108||1108||1107.8|0
1631794550000|2021-09-16 12:15:50|1108.4|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108|1814
1631794560000|2021-09-16 12:16:00|1108.4|1108.4|1108.4|1108|1108.6|1108.4|1108.2|1107.8|1213
1631794570000|2021-09-16 12:16:10|1108.6|1108.2|1108.8|1108.4|1108.8|1108.6|1108.4|1108.2|12314
1631794580000|2021-09-16 12:16:20||1108.6||1108.4||1108.6||1108.4|0
1631794600000|2021-09-16 12:16:40||1108.6||1108.4||1108.6||1108.4|0
1631794610000|2021-09-16 12:16:50|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.4|550
1631794620000|2021-09-16 12:17:00|1108.8|1108.8|1109.2|1108.8|1109.2|1108.8|1108.8|1108.6|1000
1631794630000|2021-09-16 12:17:10|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1108.8|0
1631794640000|2021-09-16 12:17:20|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|0
1631794650000|2021-09-16 12:17:30|1109.6||1109.4||1109.6||1109.4||0
1631794660000|2021-09-16 12:17:40|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1631794680000|2021-09-16 12:18:00|1109.6||1109.6||1109.6||1109.6||0
1631794690000|2021-09-16 12:18:10|1109.8||1109.6||1109.8||1109.6||493
1631794710000|2021-09-16 12:18:30|1109.4|1109.2|1109.6|1109.4|1109.6|1109.4|1109.4|1109.2|875
1631794730000|2021-09-16 12:18:50|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|223
1631794740000|2021-09-16 12:19:00|1110.2|1109.8|1110.4|1109.8|1110.4|1110|1110.2|1109.8|0
1631794750000|2021-09-16 12:19:10|1110.2||1110.4||1110.4||1110.2||0
1631794770000|2021-09-16 12:19:30|1110.6|1110|1110.6|1110.2|1110.6|1110.4|1110.4|1110|750
1631794780000|2021-09-16 12:19:40|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|0
1631794790000|2021-09-16 12:19:50|1110.4|1110|1110.2|1109.8|1110.6|1110.2|1110.2|1109.8|1922
1631794800000|2021-09-16 12:20:00|1110|1109.6|1110|1109.8|1110.4|1110|1109.8|1109.6|2000
1631794810000|2021-09-16 12:20:10|1109.8|1109.6|1109.4|1109|1109.8|1109.6|1109.4|1109|3099
1631794820000|2021-09-16 12:20:20|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|686
1631794830000|2021-09-16 12:20:30|1109.2||1109.2||1109.2||1109.2||75
1631794840000|2021-09-16 12:20:40||1108.8||1108.8||1108.8||1108.8|555
1631794850000|2021-09-16 12:20:50||1109||1109||1109||1109|0
1631794860000|2021-09-16 12:21:00|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.4|1109|2425
1631794870000|2021-09-16 12:21:10|1109.2|1108.8|1109|1108.8|1109.4|1108.8|1109|1108.6|235
1631794880000|2021-09-16 12:21:20|1109.2|1108.6|1109.2|1108.6|1109.2|1108.8|1109|1108.6|0
1631794890000|2021-09-16 12:21:30||1108.8||1108.8||1108.8||1108.6|0
1631794900000|2021-09-16 12:21:40|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|1517
1631794910000|2021-09-16 12:21:50|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|432
1631794920000|2021-09-16 12:22:00|1109.4|1109.4|1109.6|1109|1109.6|1109.4|1109.4|1109|0
1631794930000|2021-09-16 12:22:10|1109.4||1109.2||1109.4||1109.2||0
1631794940000|2021-09-16 12:22:20|1109|1108.8|1108.4|1108|1109.2|1108.8|1108.4|1108|2291
1631794950000|2021-09-16 12:22:30|1108.2|1107.8|1108.2|1107.8|1108.4|1107.8|1108.2|1107.8|0
1631794960000|2021-09-16 12:22:40|1108|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.4|0
1631794970000|2021-09-16 12:22:50|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1631794980000|2021-09-16 12:23:00|1107.6|1107.2|1107|1106.6|1107.8|1107.2|1107|1106.6|15177
1631794990000|2021-09-16 12:23:10||1106.4||1106.6||1106.6||1106.4|0
1631795000000|2021-09-16 12:23:20|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|500
1631795010000|2021-09-16 12:23:30|1106.8|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106.2|91
1631795020000|2021-09-16 12:23:40|1106.4|1106|1106.6|1106.4|1106.6|1106.4|1106.4|1106|6878
1631795030000|2021-09-16 12:23:50|1106.8|1106.6|1106.6|1106.4|1106.8|1106.6|1106.6|1106.4|2588
1631795040000|2021-09-16 12:24:00|1106.8||1106.8||1106.8||1106.6||0
1631795050000|2021-09-16 12:24:10|1107|1106.6|1107.2|1106.8|1107.4|1107|1106.8|1106.6|2088
1631795070000|2021-09-16 12:24:30|1107.4|1107|1107.4|1107|1107.6|1107|1107.4|1107|0
1631795080000|2021-09-16 12:24:40|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|1504
1631795090000|2021-09-16 12:24:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1631795100000|2021-09-16 12:25:00|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1106.8|0
1631795110000|2021-09-16 12:25:10|1107.2||1107.4||1107.4||1107.2||0
1631795130000|2021-09-16 12:25:30|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1631795140000|2021-09-16 12:25:40|1107.4||1107.6||1107.6||1107.4||0
1631795160000|2021-09-16 12:26:00|1107.4|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|271
1631795190000|2021-09-16 12:26:30|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1631795200000|2021-09-16 12:26:40|1107.4|1107|1107.4|1107|1107.6|1107|1107.2|1107|0
1631795210000|2021-09-16 12:26:50|1107.2||1107.4||1107.4||1107.2||0
1631795220000|2021-09-16 12:27:00|1107.8|1107.2|1107.6|1107.2|1107.8|1107.6|1107.6|1107.2|11716
1631795230000|2021-09-16 12:27:10|1107.8|1107.4|1108|1107.4|1108|1107.6|1107.8|1107.4|963
1631795240000|2021-09-16 12:27:20|1107.8||1108||1108||1107.8||0
1631795260000|2021-09-16 12:27:40|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|1107.8|1107.6|0
1631795270000|2021-09-16 12:27:50|1108|1107.8|1107.8|1107.6|1108|1107.8|1107.8|1107.6|1200
1631795280000|2021-09-16 12:28:00|1107.6|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|5336
1631795300000|2021-09-16 12:28:20||1107.6||1107.4||1107.6||1107.4|0
1631795320000|2021-09-16 12:28:40||1107.6||1107.6||1107.6||1107.6|0
1631795330000|2021-09-16 12:28:50|1108||1107.8||1108.2||1107.8||849
1631795370000|2021-09-16 12:29:30|1107.6|1107.4|1107.2|1107|1107.8|1107.6|1107.2|1106.8|5318
1631795380000|2021-09-16 12:29:40|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107|863
1631795390000|2021-09-16 12:29:50|1107.4|1107|1107.2|1107|1107.6|1107.2|1107.2|1107|870
1631795400000|2021-09-16 12:30:00|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.4|1107|29
1631795410000|2021-09-16 12:30:10|1107.6|1107.2|1109.2|1108.8|1109.4|1109|1107.6|1107.2|21886
1631795420000|2021-09-16 12:30:20|1109.4|1109|1111.6|1111.4|1111.6|1111.4|1109.4|1109|15477
1631795430000|2021-09-16 12:30:30|1111.4|1111.2|1112.4|1112|1112.6|1112.2|1111.4|1110.8|4066
1631795440000|2021-09-16 12:30:40|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.4|5051
1631795450000|2021-09-16 12:30:50|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|967
1631795460000|2021-09-16 12:31:00|1111.6|1111.2|1112.2|1111.6|1112.2|1111.6|1111.2|1111|1967
1631795470000|2021-09-16 12:31:10|1112|1111.4|1112|1111.4|1112.2|1111.4|1112|1111.4|0
1631795480000|2021-09-16 12:31:20|1112.2|1111.6|1112.4|1112.2|1112.4|1112.2|1112.2|1111.6|192
1631795490000|2021-09-16 12:31:30|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|268
1631795500000|2021-09-16 12:31:40|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.4|1112.2|437
1631795510000|2021-09-16 12:31:50|1113|1112.2|1112.8|1112.4|1113|1112.8|1112.8|1112.2|5364
1631795520000|2021-09-16 12:32:00|1113|1112.2|1113|1112.6|1113.4|1113.2|1112.8|1112.2|9300
1631795530000|2021-09-16 12:32:10|1112.8|1112.4|1113.4|1113|1113.6|1113|1112|1111.6|14991
1631795540000|2021-09-16 12:32:20|1113.2|1112.8|1113|1112.6|1113.4|1113|1112.6|1112.4|9660
1631795550000|2021-09-16 12:32:30|1113.2|1112.4|1112.6|1112.2|1113.2|1112.4|1112.6|1112.2|1250
1631795560000|2021-09-16 12:32:40|1112.8|1112.4|1112.4|1112|1113|1112.4|1112.2|1112|580
1631795570000|2021-09-16 12:32:50|1112.6|1112.2|1113.2|1112.8|1113.4|1113|1112.6|1112.2|2657
1631795580000|2021-09-16 12:33:00|1113.4|1112.6|1113|1112.6|1113.4|1112.6|1113|1112.6|237
1631795590000|2021-09-16 12:33:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|233
1631795600000|2021-09-16 12:33:20|1112.6|1112.2|1113|1112.6|1113.4|1113|1112.4|1112.2|9220
1631795610000|2021-09-16 12:33:30|1113.2|1112.8|1113.8|1113.2|1113.8|1113.4|1113.2|1112.8|6736
1631795620000|2021-09-16 12:33:40|1114|1113.4|1115|1114.6|1115|1114.6|1114|1113.4|20689
1631795630000|2021-09-16 12:33:50|1114.8|1114.4|1114.8|1114.2|1115|1114.4|1114.6|1114|748
1631795640000|2021-09-16 12:34:00|1114.6|1114|1113.4|1113|1114.6|1114|1113.4|1113|4737
1631795650000|2021-09-16 12:34:10|1113.6|1113.2|1114.2|1114|1114.6|1114|1113.4|1113.2|1630
1631795660000|2021-09-16 12:34:20|1114.4|1113.6|1114|1113.6|1114.4|1113.8|1113.8|1113.6|8597
1631795670000|2021-09-16 12:34:30||1113.8||1113.6||1113.8||1113.6|0
1631795680000|2021-09-16 12:34:40|1113.8|1113.4|1113.6|1113|1113.8|1113.4|1113.4|1113|1983
1631795690000|2021-09-16 12:34:50|1113.4|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1631795700000|2021-09-16 12:35:00|1113.6|1113.2|1113.8|1113.2|1113.8|1113.4|1113.4|1113.2|0
1631795710000|2021-09-16 12:35:10|1114|1113.4|1114|1113.4|1114|1113.6|1114|1113.4|463
1631795720000|2021-09-16 12:35:20|1114.2|1113.6|1114.4|1113.8|1114.4|1114.2|1114.2|1113.6|7499
1631795730000|2021-09-16 12:35:30|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1631795740000|2021-09-16 12:35:40|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1631795750000|2021-09-16 12:35:50|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|1420
1631795760000|2021-09-16 12:36:00|1114.2||1114.4||1114.4||1114.2||0
1631795770000|2021-09-16 12:36:10|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|44
1631795780000|2021-09-16 12:36:20|1114.2|1113.8|1114|1113.6|1114.6|1114.2|1114|1113.6|8317
1631795790000|2021-09-16 12:36:30|1113.8||1114||1114||1113.8||0
1631795800000|2021-09-16 12:36:40|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.6|1113.4|1492
1631795810000|2021-09-16 12:36:50|1113.6||1113.6||1113.8||1113.6||0
1631795820000|2021-09-16 12:37:00|1113.8|1113.6|1113.6|1113|1114|1113.6|1113.4|1113|1570
1631795830000|2021-09-16 12:37:10|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1631795840000|2021-09-16 12:37:20|1113.4|1113|1112.8|1112.2|1113.4|1113|1112.8|1112.2|1622
1631795850000|2021-09-16 12:37:30|1113|1112.4|1113.2|1112.6|1113.2|1112.8|1113|1112.2|1509
1631795860000|2021-09-16 12:37:40|1113.4|1112.8|1113.6|1113.4|1113.6|1113.4|1113.4|1112.8|2349
1631795870000|2021-09-16 12:37:50|1113.8|1113.2|1113.6|1113|1114|1113.2|1113.4|1112.8|2728
1631795880000|2021-09-16 12:38:00|1113.4|1113.2|1113.8|1113.2|1113.8|1113.4|1113.2|1112.8|2500
1631795890000|2021-09-16 12:38:10|1113.6|1113|1113.2|1112.6|1113.8|1113|1113.2|1112.6|0
1631795900000|2021-09-16 12:38:20|1113.4|1112.8|1113.6|1113|1113.6|1113|1113.2|1112.8|0
1631795910000|2021-09-16 12:38:30|1113.4|1112.8|1113.4|1112.8|1113.4|1113|1113|1112.6|0
1631795930000|2021-09-16 12:38:50||1113||1113||1113||1112.8|0
1631795940000|2021-09-16 12:39:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1631795950000|2021-09-16 12:39:10|1113.4|1113|1113.2|1112.8|1113.6|1113.2|1113|1112.6|947
1631795960000|2021-09-16 12:39:20||1112.6||1112.6||1112.6||1112.6|0
1631795970000|2021-09-16 12:39:30|1113.4|1112.8|1112.8|1112.6|1113.4|1113|1112.8|1112.4|0
1631795980000|2021-09-16 12:39:40|1113|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.2|0
1631795990000|2021-09-16 12:39:50|1112.6|1112.2|1112.6|1112.4|1112.8|1112.4|1112.6|1112.2|0
1631796000000|2021-09-16 12:40:00|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1111.8|640
1631796010000|2021-09-16 12:40:10|1112.2|1111.8|1112.4|1111.8|1112.4|1112|1112.2|1111.8|1048
1631796020000|2021-09-16 12:40:20|1112.2|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.8|0
1631796030000|2021-09-16 12:40:30|1112.2|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|0
1631796040000|2021-09-16 12:40:40|1111.8|1111.6|1112.2|1111.6|1112.2|1111.8|1111.8|1111.6|6673
1631796050000|2021-09-16 12:40:50|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1631796060000|2021-09-16 12:41:00|1112|1111.6|1112|1111.6|1112.2|1111.6|1111.8|1111.6|483
1631796070000|2021-09-16 12:41:10|1112.2|1111.4|1111.6|1111.4|1112.2|1111.4|1111.6|1111.2|811
1631796080000|2021-09-16 12:41:20|1111.8|1111.2|1112|1111.6|1112.2|1111.6|1111.8|1111.2|4333
1631796090000|2021-09-16 12:41:30|1111.8|1111.4|1112.8|1112.2|1112.8|1112.4|1111.6|1111.2|5810
1631796100000|2021-09-16 12:41:40|1112.6|1112|1112.6|1112.2|1112.8|1112.2|1112.4|1112|4800
1631796110000|2021-09-16 12:41:50|1112.4|1112|1112.2|1112|1112.6|1112.2|1112.2|1112|5081
1631796120000|2021-09-16 12:42:00|1112.4|1112.2|1112.8|1112.4|1113|1112.6|1112.4|1112.2|1199
1631796130000|2021-09-16 12:42:10|1112.6|1112.2|1113.2|1112.6|1113.2|1112.6|1112.6|1112.2|434
1631796140000|2021-09-16 12:42:20|1113|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.6|450
1631796150000|2021-09-16 12:42:30|1113.2|1112.8|1113.6|1113|1113.6|1113|1113|1112.6|719
1631796160000|2021-09-16 12:42:40|1113.8|1113.2|1113.8|1113.4|1113.8|1113.4|1113.8|1113.2|0
1631796170000|2021-09-16 12:42:50|1113.6|1113.2|1113.6|1113|1113.6|1113.4|1113.4|1113|1225
1631796180000|2021-09-16 12:43:00|1113.4||1113.4||1113.4||1113.4||0
1631796190000|2021-09-16 12:43:10|1113.2|1112.8|1113|1112.8|1113.2|1112.8|1112.8|1112.6|12733
1631796210000|2021-09-16 12:43:30|1112.8|1112.6|1112.6|1112.2|1112.8|1112.6|1112.4|1112|3227
1631796220000|2021-09-16 12:43:40|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.4|1112|2348
1631796230000|2021-09-16 12:43:50|1112.6|1112|1112.4|1112|1112.6|1112.2|1112.4|1112|0
1631796250000|2021-09-16 12:44:10|1112.2|1111.8|1112|1111.4|1112.2|1111.8|1111.8|1111.4|16
1631796260000|2021-09-16 12:44:20|1111.8||1112||1112||1111.8||0
1631796270000|2021-09-16 12:44:30|1111.8|1111.6|1112|1111.4|1112|1111.6|1111.8|1111.4|0
1631796280000|2021-09-16 12:44:40|1112.2|1111.6|1112.4|1112|1112.4|1112.2|1112.2|1111.6|9582
1631796290000|2021-09-16 12:44:50|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|0
1631796300000|2021-09-16 12:45:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1631796310000|2021-09-16 12:45:10|1112.6|1112.2|1113|1112.8|1113.2|1112.8|1112.4|1112|5077
1631796320000|2021-09-16 12:45:20|1112.8|1112.6|1112.6|1112.2|1113|1112.8|1112.4|1112|3108
1631796330000|2021-09-16 12:45:30|1112.4|1112.4|1112.4|1112|1112.4|1112.4|1112.4|1112|0
1631796340000|2021-09-16 12:45:40|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1631796350000|2021-09-16 12:45:50|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|250
1631796360000|2021-09-16 12:46:00|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|272
1631796370000|2021-09-16 12:46:10|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1111.8|1111.4|1181
1631796380000|2021-09-16 12:46:20|1112||1112.2||1112.2||1112||0
1631796390000|2021-09-16 12:46:30|1112|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.4|963
1631796400000|2021-09-16 12:46:40|1111.8|1111.4|1112.2|1111.8|1112.2|1112|1111.8|1111.4|1907
1631796410000|2021-09-16 12:46:50|1112|1111.6|1112|1111.6|1112|1112|1112|1111.6|372
1631796420000|2021-09-16 12:47:00|1112.2|1111.8|1112.2|1112|1112.2|1112|1112.2|1111.8|228
1631796430000|2021-09-16 12:47:10||1111.8||1111.8||1111.8||1111.8|0
1631796440000|2021-09-16 12:47:20|1112|1112|1112|1111.4|1112|1112|1111.8|1111.4|250
1631796450000|2021-09-16 12:47:30|1111.8|1111.6|1112|1111.8|1112.2|1111.8|1111.6|1111.2|489
1631796460000|2021-09-16 12:47:40|1112.2|1112|1112.2|1111.8|1112.2|1112|1112|1111.8|366
1631796480000|2021-09-16 12:48:00|1111.6|1112|1112.2|1111.6|1112.2|1112|1111.6|1111.4|34032
1631796490000|2021-09-16 12:48:10|1112|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1631796500000|2021-09-16 12:48:20|1112.2|1111.4|1111.8|1111.4|1112.2|1111.4|1111.6|1111.4|87
1631796510000|2021-09-16 12:48:30|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1631796520000|2021-09-16 12:48:40|1112.2|1111.8|1112.2|1112|1112.4|1112|1112.2|1111.8|1047
1631796530000|2021-09-16 12:48:50|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1112|1032
1631796540000|2021-09-16 12:49:00|1112|1111.8|1112|1111.8|1112|1111.8|1111.8|1111.6|2478
1631796550000|2021-09-16 12:49:10|1112.2|1112|1113|1112.8|1113.2|1112.8|1112.2|1111.8|18428
1631796570000|2021-09-16 12:49:30|1112.8|1112.6|1112.6|1112.2|1113|1112.8|1112.6|1112.2|4195
1631796580000|2021-09-16 12:49:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|2020
1631796590000|2021-09-16 12:49:50|1113|1112.6|1113|1112.6|1113|1112.8|1113|1112.6|0
1631796600000|2021-09-16 12:50:00|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.6|0
1631796610000|2021-09-16 12:50:10|1113.2|1113|1113.4|1113.2|1113.4|1113.2|1113.2|1112.8|472
1631796620000|2021-09-16 12:50:20|1113.6||1113.6||1113.6||1113.6||0
1631796630000|2021-09-16 12:50:30|1113.4||1113.6||1113.6||1113.4||0
1631796650000|2021-09-16 12:50:50|1113.8|1113.4|1114|1113.6|1114.2|1113.8|1113.8|1113.2|5549
1631796660000|2021-09-16 12:51:00|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114|1113.8|1941
1631796670000|2021-09-16 12:51:10|1114.2|1113.8|1113.8|1113.6|1114.2|1114|1113.8|1113.4|2131
1631796680000|2021-09-16 12:51:20|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|748
1631796690000|2021-09-16 12:51:30|1114|1113.6|1114|1113.6|1114|1113.8|1113.6|1113.2|1958
1631796700000|2021-09-16 12:51:40|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1631796710000|2021-09-16 12:51:50|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.2|1094
1631796720000|2021-09-16 12:52:00|1114.2|1113.4|1114.4|1114|1114.4|1114|1114.2|1113.4|948
1631796730000|2021-09-16 12:52:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|1423
1631796740000|2021-09-16 12:52:20|1114.6|1114.2|1114.4|1114|1114.8|1114.4|1114.2|1114|660
1631796750000|2021-09-16 12:52:30|1114.2|1113.8|1114.2|1113.8|1114.4|1113.8|1114|1113.8|533
1631796760000|2021-09-16 12:52:40|1113.8|1113.6|1114|1113.8|1114|1113.8|1113.8|1113.4|1905
1631796770000|2021-09-16 12:52:50|1114.2|1113.6|1114.2|1113.8|1114.6|1114|1114.2|1113.6|12100
1631796780000|2021-09-16 12:53:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1631796790000|2021-09-16 12:53:10|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1631796800000|2021-09-16 12:53:20|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1631796810000|2021-09-16 12:53:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1631796820000|2021-09-16 12:53:40|1114.8|1114.4|1114.6|1114.2|1115|1114.8|1114.4|1114.2|1330
1631796830000|2021-09-16 12:53:50|1114.4|1114|1114.8|1114.4|1115|1114.4|1114.4|1114|0
1631796840000|2021-09-16 12:54:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|10
1631796860000|2021-09-16 12:54:20|1114.4|1114|1114.4|1114|1114.6|1114.2|1114.2|1114|78
1631796870000|2021-09-16 12:54:30|1114.2||1114.2||1114.2||1114.2||0
1631796890000|2021-09-16 12:54:50|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|1332
1631796900000|2021-09-16 12:55:00||1114||1114||1114||1114|0
1631796910000|2021-09-16 12:55:10|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|836
1631796920000|2021-09-16 12:55:20|1114.8|1114.4|1114.8|1114.6|1114.8|1114.6|1114.6|1114.4|0
1631796930000|2021-09-16 12:55:30|1115|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.2|2737
1631796940000|2021-09-16 12:55:40|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|0
1631796950000|2021-09-16 12:55:50|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631796960000|2021-09-16 12:56:00|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631796970000|2021-09-16 12:56:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631796980000|2021-09-16 12:56:20|1114.8|1114.4|1115|1114.6|1115|1114.8|1114.8|1114.4|0
1631796990000|2021-09-16 12:56:30||1114.8||1114.6||1114.8||1114.6|2651
1631797000000|2021-09-16 12:56:40|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.4|1211
1631797010000|2021-09-16 12:56:50|1115.2|1114.4|1115|1114.8|1115.2|1115|1115|1114.4|7640
1631797020000|2021-09-16 12:57:00|1115.2|1115|1115|1114.6|1115.4|1115|1114.8|1114.4|4861
1631797030000|2021-09-16 12:57:10|1114.8|1114.8|1114.8|1114.4|1114.8|1114.8|1114.8|1114.4|0
1631797040000|2021-09-16 12:57:20|1115|1114.6|1115|1114.6|1115.2|1115|1115|1114.6|1394
1631797050000|2021-09-16 12:57:30|1114.8||1115||1115||1114.8||0
1631797060000|2021-09-16 12:57:40|1115.2||1115||1115.2||1115||0
1631797070000|2021-09-16 12:57:50|1115.2|1114.8|1115.4|1115|1115.4|1115.2|1115.2|1114.8|2100
1631797090000|2021-09-16 12:58:10|1115.6|1115.2|1115.2|1114.8|1115.6|1115.2|1115|1114.6|3513
1631797110000|2021-09-16 12:58:30|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.6|1114.2|1841
1631797120000|2021-09-16 12:58:40|1114.6||1114.8||1114.8||1114.6||0
1631797130000|2021-09-16 12:58:50|1114.6||1114.8||1114.8||1114.6||1345
1631797140000|2021-09-16 12:59:00||1114.6||1114.4||1114.6||1114.4|0
1631797150000|2021-09-16 12:59:10|1114.6|1114.2|1114|1113.8|1114.6|1114.2|1113.8|1113.6|8867
1631797160000|2021-09-16 12:59:20||1113.6||1113.6||1113.6||1113.6|0
1631797170000|2021-09-16 12:59:30|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|0
1631797180000|2021-09-16 12:59:40|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|1679
1631797190000|2021-09-16 12:59:50|1113.6|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.4|72
1631797200000|2021-09-16 13:00:00|1114.2|1113.8|1114|1113.4|1114.4|1114|1113.8|1113.4|1612
1631797210000|2021-09-16 13:00:10|1113.8|1113.2|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1631797220000|2021-09-16 13:00:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|0
1631797230000|2021-09-16 13:00:30|||||||||1000
1631797240000|2021-09-16 13:00:40|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|597
1631797250000|2021-09-16 13:00:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|150
1631797260000|2021-09-16 13:01:00|1113.4||1113.6||1113.6||1113.4||0
1631797270000|2021-09-16 13:01:10|1113.4||1113.6||1113.6||1113.4||0
1631797280000|2021-09-16 13:01:20|1113.4|1113.4|1113.8|1113.4|1114|1113.6|1113.4|1113.2|2839
1631797290000|2021-09-16 13:01:30||1113.2||1113.2||1113.4||1113.2|0
1631797300000|2021-09-16 13:01:40||1113.4||1113.4||1113.4||1113.2|0
1631797310000|2021-09-16 13:01:50|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|3219
1631797320000|2021-09-16 13:02:00||1113.8||1113.6||1113.8||1113.6|0
1631797330000|2021-09-16 13:02:10||1113.8||1113.8||1113.8||1113.8|0
1631797350000|2021-09-16 13:02:30|1114.2|1113.6|1113.8|1113.4|1114.2|1113.6|1113.6|1113.2|2862
1631797360000|2021-09-16 13:02:40|1113.6||1113.8||1113.8||1113.6||0
1631797370000|2021-09-16 13:02:50|1114|1113.6|1114.4|1113.8|1114.4|1114|1114|1113.6|848
1631797380000|2021-09-16 13:03:00|1114.2|1113.6|1114.6|1114|1114.6|1114|1114|1113.6|303
1631797390000|2021-09-16 13:03:10|1114.8|1114.2|1115.2|1114.8|1115.2|1114.8|1114.8|1114.2|2618
1631797400000|2021-09-16 13:03:20|1115.4|1115|1115.6|1115|1115.6|1115.2|1115.4|1114.8|320
1631797410000|2021-09-16 13:03:30||1115.2||1115||1115.2||1115|0
1631797420000|2021-09-16 13:03:40|1115.4||1115.4||1115.4||1115.4||0
1631797460000|2021-09-16 13:04:20|1115.2||1115.4||1115.4||1115.2||500
1631797470000|2021-09-16 13:04:30|1115.2|1114.8|1115.4|1114.8|1115.4|1115|1115|1114.6|2048
1631797480000|2021-09-16 13:04:40|1115.6|1115|1115.8|1115.4|1115.8|1115.6|1115.6|1115|0
1631797490000|2021-09-16 13:04:50|1116|1115.6|1115.8|1115.6|1116|1115.6|1115.8|1115.4|0
1631797500000|2021-09-16 13:05:00|1115.6|1115.4|1115.8|1115.2|1115.8|1115.4|1115.6|1115.2|2265
1631797510000|2021-09-16 13:05:10|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|0
1631797520000|2021-09-16 13:05:20|1115.8|1115.4|1115.8|1115.6|1115.8|1115.6|1115.8|1115.4|2851
1631797530000|2021-09-16 13:05:30|1115.6|1115.4|1115.6|1115.2|1115.8|1115.6|1115.4|1115.2|1062
1631797540000|2021-09-16 13:05:40|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|1353
1631797550000|2021-09-16 13:05:50|1115.2|1115|1115.2|1114.8|1115.2|1115|1115.2|1114.8|10068
1631797570000|2021-09-16 13:06:10||1115||1114.8||1115||1114.8|9086
1631797580000|2021-09-16 13:06:20|1115|1115|1115.2|1114.8|1115.2|1115|1115|1114.8|61
1631797590000|2021-09-16 13:06:30|1115.4|1115|1115.6|1115.2|1115.8|1115.4|1115.4|1114.8|12412
1631797600000|2021-09-16 13:06:40|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|0
1631797610000|2021-09-16 13:06:50|1115.6|1115.2|1115.4|1115.2|1115.8|1115.2|1115.4|1115.2|1326
1631797620000|2021-09-16 13:07:00|1115.6|1115.4|1115.8|1115.4|1115.8|1115.6|1115.6|1115.2|6182
1631797630000|2021-09-16 13:07:10||1115.2||1115.2||1115.4||1115.2|0
1631797640000|2021-09-16 13:07:20|1115.6|1115|1115.4|1114.8|1115.6|1115|1115.2|1114.8|878
1631797650000|2021-09-16 13:07:30|1115.2|1115|1115.2|1114.8|1115.2|1115|1115|1114.8|0
1631797660000|2021-09-16 13:07:40|1115||1115||1115.2||1115||0
1631797670000|2021-09-16 13:07:50|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.4|2832
1631797680000|2021-09-16 13:08:00|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1631797700000|2021-09-16 13:08:20|1114.8||1115||1115||1114.8||0
1631797710000|2021-09-16 13:08:30||1114.8||1114.8||1114.8||1114.8|0
1631797720000|2021-09-16 13:08:40|||||||||597
1631797740000|2021-09-16 13:09:00|1114.8|1114.6|1114.4|1114|1114.8|1114.6|1114.4|1114|979
1631797750000|2021-09-16 13:09:10|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|998
1631797760000|2021-09-16 13:09:20|1114.4|1114|1114|1113.6|1114.6|1114.2|1114|1113.6|250
1631797770000|2021-09-16 13:09:30|1113.8|1113.4|1114|1113.6|1114.2|1113.6|1113.8|1113.4|0
1631797780000|2021-09-16 13:09:40|1114.2|1113.8|1114.2|1114|1114.2|1114|1114.2|1113.8|2115
1631797790000|2021-09-16 13:09:50|1114|1113.8|1114|1113.4|1114|1113.8|1113.8|1113.4|303
1631797800000|2021-09-16 13:10:00||1113.6||1113.6||1113.6||1113.6|0
1631797810000|2021-09-16 13:10:10|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.4|1224
1631797820000|2021-09-16 13:10:20|1113.8||1114||1114||1113.8||0
1631797840000|2021-09-16 13:10:40||1113.8||1113.6||1113.8||1113.6|0
1631797860000|2021-09-16 13:11:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|2856
1631797870000|2021-09-16 13:11:10|1114.4||1114.2||1114.4||1114.2||0
1631797880000|2021-09-16 13:11:20|1114|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|245
1631797890000|2021-09-16 13:11:30|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.8|1113.4|0
1631797900000|2021-09-16 13:11:40|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1631797910000|2021-09-16 13:11:50|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.6|1113.4|8688
1631797920000|2021-09-16 13:12:00|1114|1114|1113.6|1113.2|1114.4|1114.2|1113.6|1113.2|2795
1631797930000|2021-09-16 13:12:10|1113.4|1113|1113.6|1113.2|1113.8|1113.2|1113.4|1113|0
1631797940000|2021-09-16 13:12:20|1113.8||1113.6||1113.8||1113.4||0
1631797950000|2021-09-16 13:12:30|1113.8||1113.6||1113.8||1113.4||0
1631797960000|2021-09-16 13:12:40|1113.4||1113.6||1113.6||1113.4||0
1631797970000|2021-09-16 13:12:50|1113.4||1113.6||1113.6||1113.4||0
1631797980000|2021-09-16 13:13:00|1113.4|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|35
1631797990000|2021-09-16 13:13:10|1113.8||1113.6||1113.8||1113.4||0
1631798000000|2021-09-16 13:13:20|1113.8||1113.6||1113.8||1113.4||0
1631798010000|2021-09-16 13:13:30||1113.4||1113.2||1113.4||1113.2|0
1631798020000|2021-09-16 13:13:40|1113.8|1113.4|1113.8|1113.4|1114.4|1114|1113.8|1113.4|3609
1631798030000|2021-09-16 13:13:50|1114|1113.6|1114.4|1114|1114.4|1114|1113.8|1113.6|1769
1631798040000|2021-09-16 13:14:00|1114.2||1114.2||1114.4||1114.2||252
1631798050000|2021-09-16 13:14:10|||||||||330
1631798060000|2021-09-16 13:14:20|1114|1113.8|1113.8|1113.6|1114|1113.8|1113.8|1113.6|560
1631798070000|2021-09-16 13:14:30|1113.6|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.4|754
1631798080000|2021-09-16 13:14:40|1113.8|1113.2|1113.4|1113.2|1113.8|1113.2|1113.4|1113.2|1653
1631798090000|2021-09-16 13:14:50|1113.6|1114|1113.8|1113.4|1114.2|1114|1113.6|1113.2|31730
1631798100000|2021-09-16 13:15:00|1113.6|1113.2|1114|1113.8|1114|1113.8|1113.6|1113.2|1405
1631798110000|2021-09-16 13:15:10|1114.2|1113.6|1113.8|1113.4|1114.2|1113.6|1113.6|1113.4|395
1631798120000|2021-09-16 13:15:20|1113.6|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|0
1631798140000|2021-09-16 13:15:40|1113.6|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|450
1631798150000|2021-09-16 13:15:50|1113.8|1113.4|1113.8|1113.6|1114|1113.6|1113.6|1113.4|0
1631798160000|2021-09-16 13:16:00|1114|1113.8|1114.4|1114|1114.4|1114|1114|1113.8|1538
1631798170000|2021-09-16 13:16:10|1114.6|1114.2|1114.4|1114.2|1114.6|1114.4|1114.4|1114.2|2333
1631798180000|2021-09-16 13:16:20|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1114|12
1631798190000|2021-09-16 13:16:30|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1631798200000|2021-09-16 13:16:40|1114.2|1113.8|1114.4|1114|1114.4|1114|1114|1113.6|1714
1631798210000|2021-09-16 13:16:50|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114|1113.6|619
1631798220000|2021-09-16 13:17:00|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1631798230000|2021-09-16 13:17:10|1114|1113.6|1114.2|1113.6|1114.2|1113.8|1114|1113.6|0
1631798240000|2021-09-16 13:17:20|1114.4|1113.8|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|2209
1631798260000|2021-09-16 13:17:40|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|1331
1631798270000|2021-09-16 13:17:50|1113.8|1113.6|1113.8|1113.6|1114|1113.8|1113.8|1113.6|15
1631798290000|2021-09-16 13:18:10|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|2914
1631798310000|2021-09-16 13:18:30|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1631798330000|2021-09-16 13:18:50|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|535
1631798350000|2021-09-16 13:19:10|1114|1114|1114|1113.6|1114.2|1114|1114|1113.6|0
1631798360000|2021-09-16 13:19:20||1113.8||1113.6||1113.8||1113.6|0
1631798370000|2021-09-16 13:19:30|1113.8|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|434
1631798390000|2021-09-16 13:19:50||1113.8||1113.6||1113.8||1113.6|0
1631798400000|2021-09-16 13:20:00|1113.8|1113.8|1114|1113.8|1114|1113.8|1113.8|1113.8|0
1631798410000|2021-09-16 13:20:10||1113.6||1113.6||1113.8||1113.6|0
1631798440000|2021-09-16 13:20:40|1113.8||1113.8||1113.8||1113.8||1051
1631798460000|2021-09-16 13:21:00|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.4|1113|5905
1631798470000|2021-09-16 13:21:10|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|1418
1631798480000|2021-09-16 13:21:20|1114|1113.6|1114.4|1114|1114.4|1114|1114|1113.6|2410
1631798490000|2021-09-16 13:21:30|1114.2|1113.8|1113.8|1113.4|1114.2|1113.8|1113.8|1113.4|0
1631798500000|2021-09-16 13:21:40|1113.6|1113.6|1113.4|1113|1113.8|1113.6|1113.4|1113|2572
1631798510000|2021-09-16 13:21:50|1113.2|1112.8|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1631798520000|2021-09-16 13:22:00||1113||1113||1113||1113|0
1631798530000|2021-09-16 13:22:10|1113.4|1113.2|1113.6|1113.2|1113.6|1113.4|1113.4|1113|289
1631798540000|2021-09-16 13:22:20||1113.4||1113.2||1113.4||1113.2|0
1631798550000|2021-09-16 13:22:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1631798560000|2021-09-16 13:22:40|1113.2||1113.4||1113.4||1113.2||0
1631798570000|2021-09-16 13:22:50|1113.2||1113.2||1113.4||1113.2||0
1631798580000|2021-09-16 13:23:00|1113|1112.8|1113.2|1112.8|1113.2|1113|1113|1112.6|6508
1631798590000|2021-09-16 13:23:10|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1631798600000|2021-09-16 13:23:20|1113.4|1113|1113.4|1113.2|1114|1113.6|1113.4|1113|10
1631798610000|2021-09-16 13:23:30||1113||1113||1113||1113|0
1631798620000|2021-09-16 13:23:40|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|289
1631798630000|2021-09-16 13:23:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1631798640000|2021-09-16 13:24:00|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.2|438
1631798650000|2021-09-16 13:24:10|1113.8|1113.4|1113.4|1113.2|1113.8|1113.4|1113.4|1113.2|639
1631798660000|2021-09-16 13:24:20|1113.6|1113|1113.2|1113|1113.6|1113|1113.2|1113|0
1631798670000|2021-09-16 13:24:30|1113.4|1112.8|1113.4|1113|1113.4|1113|1113.4|1112.8|0
1631798680000|2021-09-16 13:24:40|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1631798690000|2021-09-16 13:24:50|1113.6||1113.8||1113.8||1113.6||0
1631798700000|2021-09-16 13:25:00|1113.6|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.2|100
1631798710000|2021-09-16 13:25:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.4|0
1631798720000|2021-09-16 13:25:20|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|0
1631798730000|2021-09-16 13:25:30|1113.8|1113.8|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|878
1631798740000|2021-09-16 13:25:40|1114|1114|1114.2|1114|1114.2|1114|1114|1113.8|227
1631798750000|2021-09-16 13:25:50|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1631798760000|2021-09-16 13:26:00||1114||1114||1114||1114|216
1631798770000|2021-09-16 13:26:10|1114.4|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1631798780000|2021-09-16 13:26:20|1114.6|1114.2|1115|1114.6|1115|1114.8|1114.6|1114.2|16486
1631798800000|2021-09-16 13:26:40||1114.8||1114.6||1114.8||1114.6|0
1631798810000|2021-09-16 13:26:50|1115.2|1114.8|1115.2|1115|1115.2|1115|1115.2|1114.8|1508
1631798820000|2021-09-16 13:27:00|1115.4|1115.2|1115.8|1115.4|1116|1115.8|1115.4|1115.2|9775
1631798830000|2021-09-16 13:27:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|22430
1631798840000|2021-09-16 13:27:20|1115.4|1115|1115|1114.8|1115.4|1115.2|1115|1114.8|623
1631798850000|2021-09-16 13:27:30|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1631798860000|2021-09-16 13:27:40||1114.8||1114.6||1114.8||1114.6|0
1631798870000|2021-09-16 13:27:50||1114.8||1114.8||1114.8||1114.6|0
1631798880000|2021-09-16 13:28:00|1115.2|1115|1115.4|1115|1115.4|1115.2|1115.2|1115|2991
1631798890000|2021-09-16 13:28:10|1115.2||1115.2||1115.4||1115.2||0
1631798900000|2021-09-16 13:28:20|1115.4|1114.8|1115.4|1114.8|1115.4|1115|1115|1114.8|1353
1631798910000|2021-09-16 13:28:30|1115.6|1115|1115.4|1115|1115.6|1115.2|1115.4|1115|500
1631798920000|2021-09-16 13:28:40|1115.2|1114.8|1115|1114.4|1115.2|1114.8|1114.8|1114.4|1320
1631798930000|2021-09-16 13:28:50|1115.2|1114.6|1115.2|1114.6|1115.2|1114.8|1115.2|1114.6|0
1631798940000|2021-09-16 13:29:00|1115|1114.8|1115|1114.6|1115|1114.8|1115|1114.4|0
1631798950000|2021-09-16 13:29:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|0
1631798970000|2021-09-16 13:29:30|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|1386
1631798980000|2021-09-16 13:29:40|1114.2|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|0
1631798990000|2021-09-16 13:29:50|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1631799000000|2021-09-16 13:30:00|1114.8|1114.4|1115|1114.4|1115.2|1115|1114.6|1114.4|5105
1631799010000|2021-09-16 13:30:10|1114.8|1114.2|1114.6|1114.2|1115|1114.4|1114.4|1114.2|578
1631799020000|2021-09-16 13:30:20|1114.4|1114.4|1115|1114.6|1115.4|1115|1114.4|1114.4|1886
1631799030000|2021-09-16 13:30:30|1115.2|1114.8|1115.4|1115|1115.6|1115.2|1115.2|1114.6|6082
1631799040000|2021-09-16 13:30:40|1115.6|1115.2|1115.2|1114.8|1115.6|1115.4|1115.2|1114.8|3252
1631799050000|2021-09-16 13:30:50|1115.4|1115|1115.4|1115.2|1115.8|1115.6|1115|1114.8|14147
1631799060000|2021-09-16 13:31:00|1115.6|1115.4|1116.4|1116|1116.4|1116|1115.6|1115.4|1404
1631799070000|2021-09-16 13:31:10|1116.6|1116.2|1116.8|1116.4|1117|1116.8|1116.6|1116.2|2815
1631799080000|2021-09-16 13:31:20|1116.6|1116.6|1117|1116.6|1117|1116.8|1116.6|1116.2|12475
1631799090000|2021-09-16 13:31:30||1116.8||1116.8||1116.8||1116.8|0
1631799100000|2021-09-16 13:31:40|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|4400
1631799110000|2021-09-16 13:31:50|1116.8|1116.8|1116.4|1116|1116.8|1116.8|1116.2|1116|2710
1631799120000|2021-09-16 13:32:00|1116.2|1115.8|1116.2|1115.8|1116.6|1116|1116.2|1115.8|0
1631799130000|2021-09-16 13:32:10|1116.4|1116|1116|1115.6|1116.6|1116.4|1116|1115.6|2179
1631799140000|2021-09-16 13:32:20|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.4|3943
1631799150000|2021-09-16 13:32:30|1115.8|1115.4|1115.4|1115|1115.8|1115.4|1115.2|1115|0
1631799160000|2021-09-16 13:32:40|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1115|0
1631799170000|2021-09-16 13:32:50|1115.2|1115.2|1115|1114.6|1115.6|1115.2|1115|1114.6|3413
1631799180000|2021-09-16 13:33:00|1115.2|1114.8|1115.6|1115.2|1115.6|1115.4|1115.2|1114.8|5917
1631799190000|2021-09-16 13:33:10|1115.8|1115.4|1115|1114.6|1115.8|1115.6|1114.8|1114.6|4504
1631799200000|2021-09-16 13:33:20|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.6|239
1631799210000|2021-09-16 13:33:30|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1631799220000|2021-09-16 13:33:40|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|675
1631799230000|2021-09-16 13:33:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1114.8|2964
1631799240000|2021-09-16 13:34:00|1115.8|1115.4|1116.2|1115.8|1116.4|1116|1115.8|1115.2|1624
1631799250000|2021-09-16 13:34:10|1116|1116|1116|1115.6|1116.2|1116|1115.8|1115.6|2119
1631799260000|2021-09-16 13:34:20|1115.8||1116||1116||1115.8||0
1631799270000|2021-09-16 13:34:30|1115.8|1115.4|1114.8|1114.4|1116|1115.4|1114.8|1114.4|3622
1631799280000|2021-09-16 13:34:40|1115|1114.6|1114.6|1114.2|1115|1114.6|1114.4|1114|134
1631799290000|2021-09-16 13:34:50|1114.4|1114|1114.2|1113.8|1114.6|1114|1114|1113.8|475
1631799300000|2021-09-16 13:35:00|1114|1113.6|1114|1113.6|1114|1113.6|1113.4|1113|1819
1631799310000|2021-09-16 13:35:10|1114.2|1113.8|1114.2|1114|1114.4|1114|1113.8|1113.4|10154
1631799320000|2021-09-16 13:35:20|1114.4|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114|4524
1631799330000|2021-09-16 13:35:30|1114.4|1114|1114.4|1113.8|1114.4|1114|1114.2|1113.8|243
1631799340000|2021-09-16 13:35:40|1114.2|1113.6|1114|1113.6|1114.4|1114|1113.8|1113.4|32566
1631799350000|2021-09-16 13:35:50|1114.2|1113.8|1114|1113.6|1114.2|1114|1113.6|1113.4|10321
1631799360000|2021-09-16 13:36:00|1114.2|1113.8|1113.8|1113.2|1114.6|1114.2|1113.6|1113.2|10375
1631799370000|2021-09-16 13:36:10|1113.6||1113.6||1113.8||1113.6||0
1631799380000|2021-09-16 13:36:20|1113.4|1113|1112.8|1112.4|1113.4|1113|1112.8|1112.4|6782
1631799390000|2021-09-16 13:36:30|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1111.8|571
1631799400000|2021-09-16 13:36:40|1112.2|1112.2|1113.2|1112.8|1113.2|1112.8|1112.2|1112.2|100
1631799410000|2021-09-16 13:36:50|1113|1112.6|1113.2|1112.6|1113.4|1113|1113|1112.4|317
1631799420000|2021-09-16 13:37:00|1113|1112.4|1113.4|1113|1113.4|1113|1112.6|1112.2|1960
1631799430000|2021-09-16 13:37:10|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|459
1631799440000|2021-09-16 13:37:20|1113.6|1113.6|1113.4|1113.2|1113.6|1113.6|1113.4|1112.8|4020
1631799450000|2021-09-16 13:37:30|1113.2|1113|1113.2|1112.6|1113.4|1113|1113|1112.6|0
1631799460000|2021-09-16 13:37:40|1113.4|1112.8|1113.8|1113.6|1113.8|1113.6|1113.4|1112.8|0
1631799470000|2021-09-16 13:37:50|1114|1113.4|1114|1113.4|1114|1113.6|1114|1113.4|0
1631799480000|2021-09-16 13:38:00|1114.2|1113.6|1114.4|1113.8|1114.4|1113.8|1114.2|1113.6|147
1631799490000|2021-09-16 13:38:10|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.6|1114|0
1631799500000|2021-09-16 13:38:20|1114.8|1114.4|1115.4|1115|1115.4|1115.2|1114.8|1114.2|829
1631799510000|2021-09-16 13:38:30|1115.6|1115.2|1115|1114.6|1115.6|1115.2|1115|1114.6|2724
1631799520000|2021-09-16 13:38:40|1115.2|1114.4|1115.2|1114.6|1115.2|1114.6|1114.6|1114.2|12817
1631799530000|2021-09-16 13:38:50|1115.4|1114.8|1115.4|1115|1115.6|1115.2|1115.4|1114.8|1550
1631799540000|2021-09-16 13:39:00|1115.2|1114.8|1114.8|1114.6|1115.2|1114.8|1114.8|1114.6|1015
1631799550000|2021-09-16 13:39:10|1115|1114.8|1115.2|1114.6|1115.4|1114.8|1115|1114.6|57
1631799560000|2021-09-16 13:39:20|1115|1114.4|1115.4|1115|1115.4|1115|1114.6|1114.4|1801
1631799570000|2021-09-16 13:39:30|1115.6|1115.2|1115.6|1115|1115.8|1115.2|1115.6|1115|463
1631799580000|2021-09-16 13:39:40|1115.2|1115.2|1115.6|1115|1115.6|1115.2|1115.2|1115|1000
1631799590000|2021-09-16 13:39:50|1115.4||1115.4||1115.4||1115.4||0
1631799600000|2021-09-16 13:40:00|1115.6|1115.2|1116.8|1116.4|1116.8|1116.4|1115.4|1115|4636
1631799610000|2021-09-16 13:40:10|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1115.8|239
1631799620000|2021-09-16 13:40:20|1116.6|1116.2|1116|1115.8|1116.6|1116.2|1116|1115.8|687
1631799630000|2021-09-16 13:40:30|1116.2|1115.6|1116|1115.6|1116.2|1115.8|1115.8|1115.6|428
1631799640000|2021-09-16 13:40:40|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116|1115.6|1861
1631799650000|2021-09-16 13:40:50|1116|1115.6|1115.4|1115|1116|1115.8|1115.4|1114.8|544
1631799660000|2021-09-16 13:41:00|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1631799670000|2021-09-16 13:41:10|1116|1115.6|1116.6|1116.2|1116.6|1116.2|1116|1115.6|2685
1631799680000|2021-09-16 13:41:20|1116.4|1116|1116.2|1115.8|1116.4|1116|1116|1115.8|68
1631799690000|2021-09-16 13:41:30|1116|1115.6|1116.2|1116|1116.4|1116|1116|1115.6|9997
1631799700000|2021-09-16 13:41:40|1116.4|1116.2|1116|1115.8|1116.6|1116.2|1116|1115.8|900
1631799710000|2021-09-16 13:41:50|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1115.8|1411
1631799720000|2021-09-16 13:42:00|1116.2|1115.8|1116.4|1115.8|1116.4|1116|1116.2|1115.8|500
1631799730000|2021-09-16 13:42:10|1116.2|1115.6|1116.4|1116|1116.4|1116.2|1115.8|1115.4|1762
1631799740000|2021-09-16 13:42:20||1116.2||1116||1116.2||1116|796
1631799750000|2021-09-16 13:42:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|1941
1631799760000|2021-09-16 13:42:40|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.8|1116.4|819
1631799770000|2021-09-16 13:42:50|1116.6|1116.6|1116.6|1116.4|1116.8|1116.6|1116.6|1116.2|1065
1631799780000|2021-09-16 13:43:00|1116.8|1116.6|1117.2|1116.8|1117.2|1116.8|1116.8|1116.4|2080
1631799790000|2021-09-16 13:43:10|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.6|1116.4|910
1631799800000|2021-09-16 13:43:20|1116.6||1116.6||1116.8||1116.6||0
1631799810000|2021-09-16 13:43:30|1116.8||1116.6||1116.8||1116.6||0
1631799820000|2021-09-16 13:43:40|1116.8|1116.2|1116.4|1116.2|1116.8|1116.4|1116.4|1116|5955
1631799830000|2021-09-16 13:43:50|1116.6|1116.4|1116.6|1116|1117|1116.6|1116.2|1115.8|5307
1631799840000|2021-09-16 13:44:00|1116.4|1115.8|1116|1115.6|1116.6|1116|1116|1115.6|636
1631799850000|2021-09-16 13:44:10|1116.2|1115.8|1116.2|1115.6|1116.2|1115.8|1116|1115.6|39
1631799860000|2021-09-16 13:44:20|1116.4|1115.8|1116.4|1116|1116.6|1116.2|1116.2|1115.8|2082
1631799870000|2021-09-16 13:44:30|1116.2||1116.4||1116.4||1116.2||0
1631799880000|2021-09-16 13:44:40|1116.2|1115.8|1116|1115.4|1116.2|1116|1115.6|1115.2|552
1631799890000|2021-09-16 13:44:50|1115.8||1115.8||1115.8||1115.6||0
1631799900000|2021-09-16 13:45:00|1115.6|1115.6|1115.2|1114.6|1115.6|1115.6|1114.8|1114.4|3121
1631799910000|2021-09-16 13:45:10|1115.4|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.6|0
1631799920000|2021-09-16 13:45:20|1115|1114.6|1115|1114.6|1115.2|1114.8|1114.8|1114.4|2161
1631799930000|2021-09-16 13:45:30||1114.8||1114.8||1114.8||1114.6|0
1631799940000|2021-09-16 13:45:40|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1631799950000|2021-09-16 13:45:50|1114.6|1114.6|1114.4|1114.2|1114.8|1114.6|1114.2|1114|645
1631799960000|2021-09-16 13:46:00|1114.6|1114|1114.4|1113.8|1114.6|1114.2|1114.2|1113.8|1993
1631799970000|2021-09-16 13:46:10|1114|1113.6|1113.8|1113.2|1114.2|1113.6|1113.8|1113.2|4526
1631799980000|2021-09-16 13:46:20||1113.4||1113.4||1113.4||1113.4|0
1631799990000|2021-09-16 13:46:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.4|1113|78
1631800000000|2021-09-16 13:46:40|1113.4|1113|1113|1112.6|1113.6|1113.2|1113|1112.6|2317
1631800010000|2021-09-16 13:46:50|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1631800020000|2021-09-16 13:47:00|1112.8|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.6|0
1631800030000|2021-09-16 13:47:10||1112.8||1112.6||1112.8||1112.6|0
1631800040000|2021-09-16 13:47:20|1113.2|1112.8|1113.6|1113.4|1113.8|1113.4|1113.2|1112.8|8315
1631800050000|2021-09-16 13:47:30|1113.8|1113.6|1113.8|1113.6|1113.8|1113.6|1113.8|1113.6|0
1631800060000|2021-09-16 13:47:40|1113.6|1113.4|1113.8|1113.4|1114.4|1114|1113.6|1113.4|3656
1631800070000|2021-09-16 13:47:50|1113.6|1113.2|1114|1113.6|1114.2|1113.6|1113.6|1113.2|1316
1631800080000|2021-09-16 13:48:00|1113.8||1114||1114.2||1113.8||0
1631800090000|2021-09-16 13:48:10|1114.2||1114||1114.2||1114||0
1631800100000|2021-09-16 13:48:20|1113.8|1113.4|1114|1113.4|1114|1113.6|1113.6|1113.4|375
1631800110000|2021-09-16 13:48:30|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.4|1113|1043
1631800120000|2021-09-16 13:48:40|1113.4|1113|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|3109
1631800130000|2021-09-16 13:48:50|1113|1113|1114.2|1113.8|1114.2|1113.8|1113|1112.8|2757
1631800140000|2021-09-16 13:49:00|1114.4|1114|1115|1114.6|1115.2|1114.8|1114.4|1114|157
1631800150000|2021-09-16 13:49:10|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.6|309
1631800160000|2021-09-16 13:49:20|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|1089
1631800170000|2021-09-16 13:49:30|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1114.8|604
1631800180000|2021-09-16 13:49:40|1115.6|1115.2|1116.2|1115.8|1116.2|1115.8|1115.6|1115|940
1631800190000|2021-09-16 13:49:50|1116|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.6|486
1631800200000|2021-09-16 13:50:00|1115.8|1115.4|1116.2|1115.8|1116.2|1115.8|1115.6|1115.2|2581
1631800210000|2021-09-16 13:50:10|1116|1115.6|1116|1115.6|1116.2|1116|1115.8|1115.4|464
1631800220000|2021-09-16 13:50:20|1116.2|1115.8|1116.6|1116.2|1116.6|1116.2|1116|1115.6|286
1631800230000|2021-09-16 13:50:30|1116.8|1116.4|1117.6|1117.2|1117.6|1117.2|1116.8|1116.4|2859
1631800240000|2021-09-16 13:50:40|1117.4|1117|1117.6|1117.2|1117.8|1117.4|1117.4|1117|399
1631800250000|2021-09-16 13:50:50|1117.4|1117.4|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|4
1631800260000|2021-09-16 13:51:00|1117.4|1117|1117.6|1117.4|1117.6|1117.4|1117.2|1117|3355
1631800270000|2021-09-16 13:51:10|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|548
1631800280000|2021-09-16 13:51:20|1117.4|1117.4|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|821
1631800290000|2021-09-16 13:51:30|1117.4|1117|1117.2|1116.8|1117.4|1117|1117|1116.8|790
1631800300000|2021-09-16 13:51:40|1117|1116.6|1116.8|1116.4|1117.2|1116.6|1116.8|1116.4|0
1631800310000|2021-09-16 13:51:50|1116.6|1116.6|1116.2|1115.8|1117|1116.6|1116|1115.6|5449
1631800320000|2021-09-16 13:52:00|1116.4|1116|1116.8|1116.4|1116.8|1116.4|1116.2|1115.8|34
1631800330000|2021-09-16 13:52:10|1116.6|1116.6|1116.8|1116.4|1116.8|1116.6|1116.4|1116|1383
1631800340000|2021-09-16 13:52:20|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.2|1115.8|2426
1631800350000|2021-09-16 13:52:30|1116.4|1116.2|1117.2|1116.8|1117.2|1116.8|1116.2|1115.8|28266
1631800360000|2021-09-16 13:52:40|1117|1116.6|1117|1116.6|1117|1116.8|1117|1116.6|0
1631800370000|2021-09-16 13:52:50|1116.8|1116.8|1116.8|1116.6|1116.8|1116.8|1116.6|1116.4|3405
1631800380000|2021-09-16 13:53:00|1117|1116.8|1116.6|1116.2|1117|1116.8|1116.4|1116.2|4980
1631800390000|2021-09-16 13:53:10|1116.4|1116.4|1116.6|1116.2|1116.6|1116.4|1116.4|1116.2|0
1631800400000|2021-09-16 13:53:20|1116.8||1116.4||1116.8||1116.4||114
1631800410000|2021-09-16 13:53:30|1116.6|1116|1115.4|1115|1116.6|1116|1115.2|1115|8580
1631800420000|2021-09-16 13:53:40|1115.6|1114.8|1115.6|1115.4|1115.6|1115.4|1115.4|1114.8|0
1631800430000|2021-09-16 13:53:50|1115.4|1115.2|1115.2|1114.6|1115.6|1115.2|1115|1114.6|529
1631800440000|2021-09-16 13:54:00|1115|1114.4|1115|1114.4|1115|1114.6|1114.4|1114|4400
1631800450000|2021-09-16 13:54:10|1114.8|1114.2|1113.8|1113.4|1114.8|1114.4|1113.8|1113.2|17
1631800460000|2021-09-16 13:54:20|1113.6|1113.2|1114|1113.4|1114|1113.6|1113.6|1113.2|340
1631800470000|2021-09-16 13:54:30|1114.2|1113.6|1114.2|1113.8|1114.4|1114|1114|1113.6|1381
1631800480000|2021-09-16 13:54:40|1114|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.4|0
1631800490000|2021-09-16 13:54:50|1114.2|1113.8|1114|1113.8|1114.2|1114|1114|1113.8|0
1631800500000|2021-09-16 13:55:00|1114.2|1114|1114.2|1113.8|1114.6|1114.2|1114|1113.8|1595
1631800510000|2021-09-16 13:55:10|1114|1113.4|1113.4|1113|1114.2|1113.4|1113.2|1112.8|21551
1631800520000|2021-09-16 13:55:20|1113.2|1112.8|1114|1113.4|1114|1113.4|1113.2|1112.6|2145
1631800530000|2021-09-16 13:55:30|1113.8|1113.6|1114|1113.6|1114.4|1114|1113.8|1113.6|748
1631800540000|2021-09-16 13:55:40|1113.8|1113.8|1114.4|1114|1114.4|1114|1113.8|1113.6|1122
1631800550000|2021-09-16 13:55:50|1114.2|1114.2|1114|1113.6|1114.4|1114.2|1114|1113.6|797
1631800560000|2021-09-16 13:56:00|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.4|1113|430
1631800570000|2021-09-16 13:56:10|1113.8|1113.4|1114|1113.6|1114.2|1113.6|1113.6|1113.4|0
1631800580000|2021-09-16 13:56:20|1114.2|1113.4|1113.6|1113.2|1114.2|1113.4|1113.4|1113|673
1631800590000|2021-09-16 13:56:30|1113.4|1113|1112.6|1112.2|1113.4|1113|1112.4|1112|8049
1631800600000|2021-09-16 13:56:40|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|1200
1631800610000|2021-09-16 13:56:50|1113|1112.8|1112.4|1111.8|1113|1112.8|1112.4|1111.8|1640
1631800620000|2021-09-16 13:57:00|1112.6|1112|1112.4|1112|1112.6|1112|1112.2|1111.8|0
1631800630000|2021-09-16 13:57:10|1112.2|1111.8|1112.4|1112|1113|1112.6|1112.2|1111.8|2867
1631800640000|2021-09-16 13:57:20|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1111.8|0
1631800650000|2021-09-16 13:57:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|479
1631800660000|2021-09-16 13:57:40|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1112|0
1631800670000|2021-09-16 13:57:50|1112|1111.8|1112.4|1112|1112.6|1112|1112|1111.8|2630
1631800680000|2021-09-16 13:58:00|1112.6|1112.2|1112|1111.8|1112.6|1112.2|1112|1111.8|2002
1631800690000|2021-09-16 13:58:10|1111.8|1111.6|1112.4|1112|1112.4|1112|1111.8|1111.4|2636
1631800700000|2021-09-16 13:58:20|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1631800710000|2021-09-16 13:58:30|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.6|355
1631800730000|2021-09-16 13:58:50|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|68
1631800740000|2021-09-16 13:59:00|1111.8|1111.4|1111.4|1110.8|1111.8|1111.4|1111|1110.4|9474
1631800750000|2021-09-16 13:59:10|1111.2|1111|1110.8|1110.4|1111.4|1111|1110.8|1110.4|0
1631800760000|2021-09-16 13:59:20|1110.6|1110.6|1111|1110.6|1111.2|1110.8|1110.6|1110.4|652
1631800770000|2021-09-16 13:59:30|1111.2|1110.8|1112|1111.6|1112|1111.6|1111.2|1110.8|613
1631800780000|2021-09-16 13:59:40|1112.2|1111.4|1112.2|1111.6|1112.2|1111.8|1112|1111.4|0
1631800790000|2021-09-16 13:59:50|1112|1111.4|1111.8|1111.4|1112.2|1111.6|1111.6|1111.4|1200
1631800800000|2021-09-16 14:00:00|1111.6|1111.2|1111.6|1111|1111.8|1111.2|1111.4|1110.8|1067
1631800810000|2021-09-16 14:00:10|1111.4|1111.2|1112.4|1111.8|1112.4|1111.8|1111.4|1111|371
1631800820000|2021-09-16 14:00:20|1112.6|1112|1112|1111.6|1112.6|1112.4|1111.8|1111.6|915
1631800830000|2021-09-16 14:00:30|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.6|469
1631800840000|2021-09-16 14:00:40|1112.2|1111.8|1112.2|1112|1112.4|1112|1112|1111.6|0
1631800850000|2021-09-16 14:00:50|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|9
1631800860000|2021-09-16 14:01:00|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|1524
1631800880000|2021-09-16 14:01:20|||||||||1809
1631800890000|2021-09-16 14:01:30|1112.4|1112|1112.8|1112.2|1112.8|1112.2|1112.4|1112|2280
1631800900000|2021-09-16 14:01:40|1112.6|1112|1112.4|1112|1112.8|1112|1112.2|1111.8|1144
1631800910000|2021-09-16 14:01:50|1112.6|1112.2|1113|1112.8|1113|1112.8|1112.6|1112|5
1631800920000|2021-09-16 14:02:00|1112.8|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|8
1631800930000|2021-09-16 14:02:10|1112.8|1112.6|1112.6|1112.2|1112.8|1112.8|1112.6|1112.2|333
1631800940000|2021-09-16 14:02:20|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.4|1112|0
1631800950000|2021-09-16 14:02:30|1112.6|1112.4|1112.8|1112.2|1112.8|1112.6|1112.6|1112.2|414
1631800960000|2021-09-16 14:02:40|1113|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.4|0
1631800970000|2021-09-16 14:02:50|1112.6|1112.4|1112.2|1111.8|1112.6|1112.4|1112|1111.6|3726
1631800980000|2021-09-16 14:03:00|1112.4|1112|1112.4|1112|1112.4|1112|1112|1111.6|0
1631800990000|2021-09-16 14:03:10|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|900
1631801000000|2021-09-16 14:03:20|1112.4|1112.4|1112.4|1112|1112.6|1112.4|1112.4|1112|1359
1631801010000|2021-09-16 14:03:30|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.6|1112|0
1631801030000|2021-09-16 14:03:50|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1112|384
1631801040000|2021-09-16 14:04:00|1112.2|1111.8|1112|1111.8|1112.4|1112|1111.8|1111.6|0
1631801050000|2021-09-16 14:04:10|1111.8|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|3272
1631801060000|2021-09-16 14:04:20|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|0
1631801070000|2021-09-16 14:04:30|1112|1111.6|1111.4|1111.2|1112|1111.6|1111.4|1111|413
1631801080000|2021-09-16 14:04:40|1111.2|1111|1111.4|1111.2|1111.6|1111.2|1111.2|1111|2737
1631801090000|2021-09-16 14:04:50||1111||1111||1111.2||1111|533
1631801100000|2021-09-16 14:05:00|1111.2|1111.2|1111.6|1111.2|1111.8|1111.2|1111.2|1111|3057
1631801110000|2021-09-16 14:05:10|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|449
1631801120000|2021-09-16 14:05:20|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|48
1631801130000|2021-09-16 14:05:30|1111.2||1111.2||1111.2||1111.2||1145
1631801140000|2021-09-16 14:05:40|1111.4||1111.4||1111.4||1111.2||1484
1631801150000|2021-09-16 14:05:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|3013
1631801160000|2021-09-16 14:06:00|||||||||1
1631801170000|2021-09-16 14:06:10|1111.8|1111.4|1111.6|1111.4|1111.8|1111.4|1111.6|1111.4|0
1631801180000|2021-09-16 14:06:20|1111.4|1111.2|1111.4|1111|1111.6|1111.4|1111.2|1111|4298
1631801190000|2021-09-16 14:06:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|1545
1631801200000|2021-09-16 14:06:40|1112|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|1530
1631801210000|2021-09-16 14:06:50|1111.8|1111.4|1111.6|1111.2|1112|1111.6|1111.6|1111.2|3
1631801220000|2021-09-16 14:07:00|1111.8|1111.4|1111.4|1111|1111.8|1111.4|1111.2|1111|7018
1631801230000|2021-09-16 14:07:10|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|300
1631801240000|2021-09-16 14:07:20|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.6|1111.4|1463
1631801250000|2021-09-16 14:07:30|1111.6|1111.6|1111|1110.8|1111.6|1111.6|1111|1110.6|5892
1631801260000|2021-09-16 14:07:40|1111.2|1110.6|1111.2|1110.8|1111.2|1111|1111|1110.6|587
1631801270000|2021-09-16 14:07:50|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|1160
1631801280000|2021-09-16 14:08:00|1111|1110.6|1111|1110.8|1111.2|1110.8|1111|1110.6|3823
1631801290000|2021-09-16 14:08:10|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.8|1110.4|4
1631801300000|2021-09-16 14:08:20|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.4|1110|1388
1631801310000|2021-09-16 14:08:30|1110.4|1110.2|1110.4|1110|1110.8|1110.4|1110.2|1110|11590
1631801320000|2021-09-16 14:08:40|1110.6|1110.2|1111.2|1110.8|1111.2|1110.8|1110.4|1110|7228
1631801330000|2021-09-16 14:08:50||1111||1111||1111||1111|0
1631801340000|2021-09-16 14:09:00|1111.4|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1110.8|2487
1631801350000|2021-09-16 14:09:10|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|769
1631801360000|2021-09-16 14:09:20|1111.4|1111|1111.2|1110.8|1111.4|1111|1111|1110.8|0
1631801370000|2021-09-16 14:09:30|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|1635
1631801380000|2021-09-16 14:09:40|1111|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.4|2646
1631801390000|2021-09-16 14:09:50||1110.8||1110.6||1110.8||1110.6|866
1631801400000|2021-09-16 14:10:00|1110.8|1110.4|1110.6|1110|1110.8|1110.4|1110.4|1110|4
1631801410000|2021-09-16 14:10:10||1110.2||1110.2||1110.2||1110|0
1631801420000|2021-09-16 14:10:20|1110.8|1110.4|1111|1110.6|1111|1110.8|1110.8|1110.4|2962
1631801430000|2021-09-16 14:10:30|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.6|214
1631801440000|2021-09-16 14:10:40|1111.2|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1111|68
1631801450000|2021-09-16 14:10:50|1111.2||1111.4||1111.4||1111.2||0
1631801460000|2021-09-16 14:11:00|1111.2||1111.2||1111.4||1111.2||0
1631801470000|2021-09-16 14:11:10|1111.4||1111.2||1111.4||1111.2||0
1631801480000|2021-09-16 14:11:20|1111.4|1111.2|1112|1111.6|1112|1111.6|1111.2|1111.2|5901
1631801490000|2021-09-16 14:11:30|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111|1070
1631801520000|2021-09-16 14:12:00|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|822
1631801530000|2021-09-16 14:12:10|1111.6|1111.2|1111.2|1110.8|1111.8|1111.4|1111.2|1110.8|1956
1631801540000|2021-09-16 14:12:20|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1631801550000|2021-09-16 14:12:30|1111|1110.6|1111|1110.8|1111.2|1110.8|1111|1110.6|2188
1631801560000|2021-09-16 14:12:40|1110.8|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.6|680
1631801570000|2021-09-16 14:12:50|1111.2|1111|1111.8|1111.4|1112|1111.8|1111.2|1110.8|10353
1631801580000|2021-09-16 14:13:00|1111.6|1111.2|1112.2|1111.6|1112.2|1111.8|1111.6|1111.2|849
1631801590000|2021-09-16 14:13:10|1112|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|501
1631801600000|2021-09-16 14:13:20|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.4|1553
1631801610000|2021-09-16 14:13:30|1111.8|1111.4|1111.8|1111.2|1112|1111.4|1111.6|1111.2|5
1631801620000|2021-09-16 14:13:40|1112|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.2|0
1631801630000|2021-09-16 14:13:50|1111.6|1111.2|1111.4|1111.2|1111.6|1111.4|1111.4|1111|0
1631801640000|2021-09-16 14:14:00|1111.6|1111.4|1111.2|1110.8|1111.6|1111.4|1111.2|1110.8|3150
1631801650000|2021-09-16 14:14:10|1111|1111|1111.4|1111|1111.6|1111|1111|1111|1027
1631801660000|2021-09-16 14:14:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.6|1111|0
1631801670000|2021-09-16 14:14:30|1111.4|1111|1111.2|1110.8|1111.6|1111|1111.2|1110.8|0
1631801680000|2021-09-16 14:14:40|1111|1110.6|1111|1110.4|1111.2|1110.8|1110.8|1110.4|2535
1631801690000|2021-09-16 14:14:50|1110.8|1110.6|1110.8|1110.2|1110.8|1110.6|1110.6|1110.2|466
1631801700000|2021-09-16 14:15:00|1110.6|1110|1110|1109.8|1110.6|1110.2|1109.8|1109.4|10230
1631801710000|2021-09-16 14:15:10|1110.2|1110|1110.6|1110.2|1110.6|1110.4|1110.2|1109.8|2143
1631801720000|2021-09-16 14:15:20|1110.4|1110|1110.6|1110|1110.6|1110|1110|1109.6|3
1631801730000|2021-09-16 14:15:30|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|0
1631801740000|2021-09-16 14:15:40|1110.2|1109.8|1109.8|1109.6|1110.4|1109.8|1109.8|1109.6|2679
1631801750000|2021-09-16 14:15:50|1110|1109.4|1110|1109.8|1110|1109.8|1109.6|1109.4|3760
1631801760000|2021-09-16 14:16:00|1110.4|1110|1110.6|1110.4|1110.6|1110.4|1110.4|1110|17733
1631801770000|2021-09-16 14:16:10|1110.8|1110.6|1111.2|1111|1111.4|1111|1110.8|1110.6|1894
1631801780000|2021-09-16 14:16:20|1111.4|1110.8|1111.2|1111|1111.4|1111|1111|1110.8|98
1631801790000|2021-09-16 14:16:30|1111.4|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|843
1631801800000|2021-09-16 14:16:40|1111.4|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|503
1631801810000|2021-09-16 14:16:50|1111.4|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111|663
1631801820000|2021-09-16 14:17:00|1111.4|1111|1110.8|1110.4|1111.4|1111|1110.8|1110.4|3153
1631801830000|2021-09-16 14:17:10|1111|1110.2|1111.2|1110.8|1111.4|1111|1111|1110.2|5945
1631801840000|2021-09-16 14:17:20|1111.4|1111|1112.2|1111.8|1112.2|1111.8|1111.4|1111|4719
1631801850000|2021-09-16 14:17:30|1112||1112.2||1112.2||1112||0
1631801860000|2021-09-16 14:17:40|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|255
1631801870000|2021-09-16 14:17:50|1112|1112|1112.2|1112|1112.2|1112|1112|1112|23
1631801880000|2021-09-16 14:18:00|1112.4|1112.2|1113|1112.4|1113|1112.4|1112.4|1112.2|704
1631801890000|2021-09-16 14:18:10|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.4|1861
1631801900000|2021-09-16 14:18:20|1113.2|1112.8|1113.6|1113|1113.6|1113.2|1113.2|1112.6|7907
1631801910000|2021-09-16 14:18:30|1113.4|1112.8|1113.6|1113.2|1113.6|1113.2|1113.4|1112.8|0
1631801920000|2021-09-16 14:18:40|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113|0
1631801930000|2021-09-16 14:18:50|1113.8|1113|1113|1112.6|1113.8|1113|1112.8|1112.4|853
1631801940000|2021-09-16 14:19:00|1113.2|1112.4|1113|1112.4|1113.2|1112.8|1113|1112.4|0
1631801950000|2021-09-16 14:19:10|1112.8|1112.2|1112.4|1112|1112.8|1112.2|1112.4|1112|919
1631801960000|2021-09-16 14:19:20|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|0
1631801970000|2021-09-16 14:19:30|1112|1111.6|1112|1111.6|1112.2|1111.6|1111.8|1111.4|0
1631801980000|2021-09-16 14:19:40|1111.8|1111.4|1112|1111.8|1112.2|1111.8|1111.6|1111.4|2164
1631801990000|2021-09-16 14:19:50|1111.8|1111.6|1111.8|1111.6|1112|1111.8|1111.8|1111.4|5747
1631802000000|2021-09-16 14:20:00|1112|1111.4|1112|1111.8|1112|1111.8|1111.8|1111.4|0
1631802020000|2021-09-16 14:20:20|1112.2|1112|1112.8|1112.2|1112.8|1112.2|1112.2|1112|497
1631802030000|2021-09-16 14:20:30|1112.6|1112|1112.4|1112|1112.6|1112|1112.2|1112|0
1631802040000|2021-09-16 14:20:40|1112.6|1112.2|1112.2|1111.6|1112.8|1112.4|1112.2|1111.6|8074
1631802050000|2021-09-16 14:20:50|1112|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.2|659
1631802070000|2021-09-16 14:21:10|1112|1111.6|1112.4|1112|1112.4|1112|1112|1111.6|1908
1631802080000|2021-09-16 14:21:20|1112.2|1111.8|1112.2|1111.8|1112.4|1111.8|1112|1111.6|0
1631802090000|2021-09-16 14:21:30|1112|1111.6|1112|1111.8|1112.4|1112.2|1112|1111.6|1406
1631802100000|2021-09-16 14:21:40|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1631802110000|2021-09-16 14:21:50|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.4|555
1631802120000|2021-09-16 14:22:00|1111.8|1111.4|1111.8|1111.4|1111.8|1111.6|1111.6|1111.2|0
1631802130000|2021-09-16 14:22:10|1112|1111.6|1112|1111.8|1112.2|1111.8|1112|1111.6|1769
1631802150000|2021-09-16 14:22:30|1112.2|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.4|67
1631802160000|2021-09-16 14:22:40|1111.8|1111.4|1112|1111.4|1112|1111.6|1111.8|1111.2|0
1631802170000|2021-09-16 14:22:50|1111.8|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|0
1631802180000|2021-09-16 14:23:00|1111.8|1111.6|1111.8|1111.4|1112.2|1111.6|1111.6|1111.2|344
1631802190000|2021-09-16 14:23:10|1111.6||1111.8||1111.8||1111.6||0
1631802200000|2021-09-16 14:23:20|1111.6|1111.2|1111.4|1110.8|1111.8|1111.2|1111.2|1110.8|12
1631802210000|2021-09-16 14:23:30|1111.2|1110.6|1110.6|1110.4|1111.2|1110.8|1110.6|1110.2|0
1631802220000|2021-09-16 14:23:40|1110.8|1110.2|1110.8|1110.4|1111.2|1110.8|1110.8|1110.2|2071
1631802230000|2021-09-16 14:23:50|1111|1110.6|1111|1110.6|1111|1110.8|1111|1110.6|508
1631802240000|2021-09-16 14:24:00|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|956
1631802250000|2021-09-16 14:24:10|1111.2|1110.8|1111.6|1111.2|1111.6|1111.2|1111.2|1110.6|2905
1631802260000|2021-09-16 14:24:20|1111.4|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|0
1631802270000|2021-09-16 14:24:30|1111.4||1111.6||1111.6||1111.4||0
1631802280000|2021-09-16 14:24:40|1111.4||1111.6||1111.6||1111.4||0
1631802290000|2021-09-16 14:24:50|1111.4||1111.4||1111.6||1111.4||0
1631802300000|2021-09-16 14:25:00|1111.6||1111.6||1111.6||1111.4||0
1631802310000|2021-09-16 14:25:10|1111.4||1111.6||1111.6||1111.4||0
1631802320000|2021-09-16 14:25:20|1111.4|1111|1111.4|1111|1111.6|1111|1111.2|1110.8|276
1631802330000|2021-09-16 14:25:30|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.4|312
1631802340000|2021-09-16 14:25:40|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.6|1390
1631802350000|2021-09-16 14:25:50|1111.4|1111|1111.2|1110.8|1111.6|1111.4|1111|1110.6|1340
1631802360000|2021-09-16 14:26:00|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.6|2352
1631802370000|2021-09-16 14:26:10|1110.8|1110.4|1111|1110.8|1111|1110.8|1110.6|1110|7447
1631802380000|2021-09-16 14:26:20|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|231
1631802410000|2021-09-16 14:26:50|1110.8|1110.8|1111.2|1110.8|1111.2|1110.8|1110.8|1110.8|2624
1631802420000|2021-09-16 14:27:00|1111|1110.6|1111.8|1111.4|1111.8|1111.4|1111|1110.6|290
1631802430000|2021-09-16 14:27:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111|1214
1631802440000|2021-09-16 14:27:20||1111||1111.2||1111.2||1111|0
1631802450000|2021-09-16 14:27:30|1111.4|1111|1111.2|1110.8|1111.4|1111.2|1111|1110.8|4367
1631802460000|2021-09-16 14:27:40|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|2131
1631802470000|2021-09-16 14:27:50|1111.4|1111.4|1111.8|1111.4|1111.8|1111.4|1111.4|1111.4|0
1631802480000|2021-09-16 14:28:00|1112|1111.6|1111.8|1111.4|1112|1111.8|1111.6|1111.4|6865
1631802490000|2021-09-16 14:28:10|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|4800
1631802500000|2021-09-16 14:28:20|1112|1111.6|1112.2|1111.6|1112.2|1111.6|1111.8|1111.4|837
1631802510000|2021-09-16 14:28:30|1112.4|1111.8|1112.8|1112.4|1112.8|1112.4|1112.4|1111.8|705
1631802520000|2021-09-16 14:28:40|1112.6|1112.6|1113|1112.4|1113|1112.6|1112.6|1112.4|0
1631802530000|2021-09-16 14:28:50|1112.8||1112.8||1112.8||1112.6||0
1631802540000|2021-09-16 14:29:00|1113|1112.6|1112.8|1112.4|1113|1112.8|1112.8|1112.4|1368
1631802550000|2021-09-16 14:29:10||1112.6||1112.4||1112.6||1112.4|909
1631802570000|2021-09-16 14:29:30||1112.6||1112.4||1112.6||1112.4|0
1631802590000|2021-09-16 14:29:50|1112.6|1112.6|1112.4|1112|1112.6|1112.6|1112.2|1112|4348
1631802600000|2021-09-16 14:30:00|1112.2|1112.2|1112.2|1111.8|1112.2|1112.2|1112.2|1111.8|313
1631802610000|2021-09-16 14:30:10|1112|1112|1112|1111.6|1112.2|1112|1111.8|1111.4|990
1631802620000|2021-09-16 14:30:20|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|344
1631802630000|2021-09-16 14:30:30|1112|1111.6|1112|1111.6|1112|1111.6|1112|1111.6|1624
1631802640000|2021-09-16 14:30:40|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.2|4584
1631802650000|2021-09-16 14:30:50|1112|1111.6|1111.4|1111|1112|1111.6|1111.4|1111|1468
1631802660000|2021-09-16 14:31:00|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1111|4
1631802670000|2021-09-16 14:31:10|1111.6|1111.2|1111.8|1111.2|1111.8|1111.4|1111.4|1111.2|986
1631802680000|2021-09-16 14:31:20|1111.6|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1631802690000|2021-09-16 14:31:30|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.4|1111|791
1631802700000|2021-09-16 14:31:40|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.8|1111.4|3049
1631802710000|2021-09-16 14:31:50||1111.8||1111.8||1111.8||1111.8|0
1631802720000|2021-09-16 14:32:00|1112.2|1111.6|1112|1111.6|1112.4|1112|1111.8|1111.6|1140
1631802730000|2021-09-16 14:32:10|1112.2|1111.8|1112.2|1111.6|1112.2|1111.8|1112|1111.6|1041
1631802740000|2021-09-16 14:32:20|1112|1111.8|1112|1111.8|1112.2|1111.8|1111.8|1111.6|1664
1631802750000|2021-09-16 14:32:30|1112.2|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.6|1635
1631802760000|2021-09-16 14:32:40|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1631802770000|2021-09-16 14:32:50||1112.2||1112.2||1112.2||1112|1054
1631802780000|2021-09-16 14:33:00|||||||||512
1631802790000|2021-09-16 14:33:10|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|361
1631802800000|2021-09-16 14:33:20|1112.2|1111.8|1112|1111.6|1112.4|1111.8|1111.8|1111.6|888
1631802820000|2021-09-16 14:33:40|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|0
1631802830000|2021-09-16 14:33:50|1112.2|1111.8|1112.2|1112|1112.2|1112|1112|1111.6|936
1631802840000|2021-09-16 14:34:00|1112.4||1112.4||1112.4||1112.4||0
1631802850000|2021-09-16 14:34:10||1112.2||1112.2||1112.2||1112.2|0
1631802860000|2021-09-16 14:34:20|||||||||73
1631802870000|2021-09-16 14:34:30|1112.6|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|479
1631802880000|2021-09-16 14:34:40|1112.4|1112.2|1112.4|1112.2|1112.6|1112.4|1112.2|1112|2117
1631802890000|2021-09-16 14:34:50|1112.6||1112.4||1112.6||1112.4||0
1631802920000|2021-09-16 14:35:20|1112.2|1112|1112.6|1112.4|1112.6|1112.4|1112.2|1112|2072
1631802930000|2021-09-16 14:35:30|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|62
1631802940000|2021-09-16 14:35:40|1113|1112.8|1113.2|1113|1113.2|1113|1113|1112.6|660
1631802950000|2021-09-16 14:35:50|1113|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.8|0
1631802960000|2021-09-16 14:36:00|1112.8|1112.6|1112.6|1112.4|1113|1112.6|1112.6|1112.4|2055
1631802970000|2021-09-16 14:36:10|1112.4|1112.2|1112.2|1112|1112.4|1112.2|1112.2|1111.8|1636
1631802980000|2021-09-16 14:36:20|1112|1111.8|1112|1111.6|1112|1111.8|1112|1111.6|692
1631802990000|2021-09-16 14:36:30|1111.8||1111.8||1112||1111.8||1357
1631803000000|2021-09-16 14:36:40|1112|1111.4|1111.6|1111.4|1112|1111.4|1111.6|1111.2|739
1631803010000|2021-09-16 14:36:50|1111.4|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|68
1631803020000|2021-09-16 14:37:00|1111.4|1111.4|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|0
1631803030000|2021-09-16 14:37:10|1111.8|1111.6|1112.2|1111.8|1112.4|1111.8|1111.8|1111.6|719
1631803040000|2021-09-16 14:37:20|1112||1112.2||1112.2||1112||0
1631803050000|2021-09-16 14:37:30|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1111.8|1305
1631803060000|2021-09-16 14:37:40|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112|500
1631803070000|2021-09-16 14:37:50|1112.4|1112|1112.8|1112.4|1112.8|1112.4|1112.4|1112|0
1631803080000|2021-09-16 14:38:00|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.4|1112.2|0
1631803090000|2021-09-16 14:38:10|1112.6|1112.6|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|0
1631803100000|2021-09-16 14:38:20||1112.4||1112.4||1112.4||1112.2|0
1631803110000|2021-09-16 14:38:30|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|136
1631803120000|2021-09-16 14:38:40|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.4|1112.2|0
1631803130000|2021-09-16 14:38:50|1112.6||1112.8||1112.8||1112.6||0
1631803140000|2021-09-16 14:39:00|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.6|1112.4|0
1631803150000|2021-09-16 14:39:10|1112.6||1112.8||1112.8||1112.6||0
1631803160000|2021-09-16 14:39:20|1112.6|1112.6|1112.6|1112.4|1112.8|1112.6|1112.6|1112.4|0
1631803170000|2021-09-16 14:39:30|1112.8|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|2268
1631803180000|2021-09-16 14:39:40|1112.8|1112.4|1113|1112.6|1113|1112.8|1112.8|1112.4|0
1631803190000|2021-09-16 14:39:50||1112.8||1112.8||1112.8||1112.8|0
1631803200000|2021-09-16 14:40:00|1113.2|1113|1113.2|1112.8|1113.2|1113|1113|1112.8|747
1631803220000|2021-09-16 14:40:20|1113|1112.6|1113.2|1112.8|1113.2|1113|1113|1112.6|0
1631803240000|2021-09-16 14:40:40|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|452
1631803250000|2021-09-16 14:40:50|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1631803300000|2021-09-16 14:41:40|1113.2||1113.4||1113.4||1113.2||0
1631803310000|2021-09-16 14:41:50|1113.2|1112.8|1113.2|1112.8|1113.4|1113|1113|1112.8|4077
1631803320000|2021-09-16 14:42:00|1113|1112.6|1112.8|1112.4|1113.2|1112.6|1112.8|1112.4|3961
1631803330000|2021-09-16 14:42:10|1112.6|1112.2|1112.2|1112|1112.6|1112.2|1112.2|1112|4151
1631803340000|2021-09-16 14:42:20|1112.4|1112.2|1112.8|1112.2|1112.8|1112.4|1112.4|1112.2|590
1631803350000|2021-09-16 14:42:30|1112.6|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.2|1098
1631803360000|2021-09-16 14:42:40|1112.8|1112.6|1113.2|1112.8|1113.2|1113|1112.8|1112.6|1257
1631803370000|2021-09-16 14:42:50||1113||1112.8||1113||1112.8|0
1631803380000|2021-09-16 14:43:00||1113||1113||1113||1112.8|0
1631803390000|2021-09-16 14:43:10|||||||||500
1631803400000|2021-09-16 14:43:20|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1631803410000|2021-09-16 14:43:30|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631803420000|2021-09-16 14:43:40|1113||1113.2||1113.2||1113||884
1631803430000|2021-09-16 14:43:50|1113|1112.6|1113|1112.8|1113.2|1112.8|1113|1112.6|419
1631803440000|2021-09-16 14:44:00|1113.2|1113|1113.4|1113|1113.6|1113.2|1113.2|1112.8|1400
1631803450000|2021-09-16 14:44:10|1113.2|1112.8|1112.8|1112.4|1113.2|1113|1112.4|1112.2|1823
1631803460000|2021-09-16 14:44:20|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|0
1631803480000|2021-09-16 14:44:40|1112.8|1112.8|1113|1112.8|1113|1112.8|1112.8|1112.8|0
1631803490000|2021-09-16 14:44:50|1113.2|1112.6|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|0
1631803500000|2021-09-16 14:45:00|1113|1112.6|1112.6|1112.4|1113|1112.6|1112.4|1112|968
1631803510000|2021-09-16 14:45:10|1112.8||1112.8||1112.8||1112.8||2365
1631803520000|2021-09-16 14:45:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.4|1112.2|359
1631803530000|2021-09-16 14:45:30|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1631803540000|2021-09-16 14:45:40|1112.8|1112.4|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|426
1631803550000|2021-09-16 14:45:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1112|0
1631803560000|2021-09-16 14:46:00|1112.2|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|27
1631803570000|2021-09-16 14:46:10|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.6|0
1631803580000|2021-09-16 14:46:20|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|1901
1631803590000|2021-09-16 14:46:30|1112|1111.6|1112|1111.8|1112|1111.8|1112|1111.6|0
1631803600000|2021-09-16 14:46:40|1112.2|1112|1111.8|1111.6|1112.2|1112|1111.8|1111.4|7183
1631803610000|2021-09-16 14:46:50|1112|1111.4|1111.8|1111.4|1112|1111.4|1111.6|1111.2|613
1631803620000|2021-09-16 14:47:00|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|370
1631803630000|2021-09-16 14:47:10|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.6|1111.4|1451
1631803640000|2021-09-16 14:47:20|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|900
1631803650000|2021-09-16 14:47:30|1112.2|1111.4|1112.2|1111.8|1112.2|1111.8|1112.2|1111.4|0
1631803660000|2021-09-16 14:47:40|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1631803670000|2021-09-16 14:47:50|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.6|0
1631803680000|2021-09-16 14:48:00|1112|1111.4|1111.6|1111.4|1112|1111.4|1111.6|1111.2|0
1631803690000|2021-09-16 14:48:10|1111.8||1111.6||1111.8||1111.6||0
1631803700000|2021-09-16 14:48:20|1111.8|1111.2|1111.6|1111.2|1111.8|1111.2|1111.4|1111.2|729
1631803710000|2021-09-16 14:48:30|1111.4|1111|1111.4|1111|1111.4|1111.2|1111.2|1110.8|906
1631803730000|2021-09-16 14:48:50|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|1486
1631803740000|2021-09-16 14:49:00|1111.6|1111.6|1112|1111.6|1112|1111.6|1111.6|1111.6|0
1631803750000|2021-09-16 14:49:10|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.4|1111|1409
1631803760000|2021-09-16 14:49:20||1111.4||1111.2||1111.4||1111.2|0
1631803770000|2021-09-16 14:49:30|1111.4|1111|1111.2|1110.8|1111.6|1111|1111.2|1110.8|1061
1631803780000|2021-09-16 14:49:40|1111|1110.6|1111.4|1111.2|1111.4|1111.2|1111|1110.6|3438
1631803790000|2021-09-16 14:49:50|1111.6||1111.6||1111.6||1111.6||7
1631803800000|2021-09-16 14:50:00|1111.4|1111.4|1111.8|1111.4|1111.8|1111.6|1111.4|1111.4|4319
1631803810000|2021-09-16 14:50:10|1111.6|1111.6|1111.6|1111.4|1111.8|1111.6|1111.6|1111.2|0
1631803820000|2021-09-16 14:50:20|1111.8||1111.6||1111.8||1111.6||0
1631803830000|2021-09-16 14:50:30|1111.8|1111.2|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|194
1631803840000|2021-09-16 14:50:40|1111.8||1111.6||1111.8||1111.6||0
1631803850000|2021-09-16 14:50:50|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|0
1631803860000|2021-09-16 14:51:00|1111.4|1111|1111.2|1110.8|1111.4|1111|1111|1110.6|797
1631803870000|2021-09-16 14:51:10|1111|1110.6|1110.8|1110.6|1111|1110.8|1110.8|1110.6|2138
1631803880000|2021-09-16 14:51:20|1111|1110.4|1110.8|1110.6|1111|1110.6|1110.8|1110.4|544
1631803890000|2021-09-16 14:51:30|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|2421
1631803900000|2021-09-16 14:51:40|1111|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.4|1233
1631803910000|2021-09-16 14:51:50|1110.8|1110.6|1111|1110.8|1111.2|1110.8|1110.8|1110.6|7184
1631803920000|2021-09-16 14:52:00|1111.2|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|500
1631803930000|2021-09-16 14:52:10|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|1004
1631803940000|2021-09-16 14:52:20|1111|1110.6|1111|1110.6|1111.2|1110.6|1110.8|1110.6|344
1631803950000|2021-09-16 14:52:30|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1631803960000|2021-09-16 14:52:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|359
1631803970000|2021-09-16 14:52:50|1110.6|1110.2|1110.2|1109.8|1110.6|1110.2|1110|1109.6|781
1631803980000|2021-09-16 14:53:00|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1631804000000|2021-09-16 14:53:20|1110|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|613
1631804010000|2021-09-16 14:53:30|1109.8|1109.4|1110|1109.4|1110|1109.4|1109.6|1109.2|460
1631804020000|2021-09-16 14:53:40|1109.8|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|0
1631804030000|2021-09-16 14:53:50|1109.4|1109.2|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|2689
1631804040000|2021-09-16 14:54:00|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.2|1108.8|6461
1631804050000|2021-09-16 14:54:10|1109.2||1109.4||1109.4||1109.2||0
1631804060000|2021-09-16 14:54:20|1109.2|1108.8|1109.2|1108.8|1109.4|1108.8|1109|1108.8|863
1631804070000|2021-09-16 14:54:30|1109|1108.6|1109.2|1108.8|1109.4|1109.2|1108.8|1108.4|11541
1631804080000|2021-09-16 14:54:40|1109||1109.2||1109.2||1109||0
1631804090000|2021-09-16 14:54:50|1109|1109|1109.4|1109|1109.4|1109|1109|1109|3043
1631804100000|2021-09-16 14:55:00|1109.2|1108.8|1109|1108.8|1109.4|1109|1109|1108.8|6790
1631804110000|2021-09-16 14:55:10|1109.2|1109|1108.4|1108|1109.2|1109|1108.4|1108|5962
1631804120000|2021-09-16 14:55:20|1108.2|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1108|2261
1631804130000|2021-09-16 14:55:30|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|477
1631804140000|2021-09-16 14:55:40|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|5033
1631804150000|2021-09-16 14:55:50|1109|1108.6|1109|1108.8|1109.2|1109|1108.8|1108.6|3017
1631804160000|2021-09-16 14:56:00|1109.2|1108.6|1108.6|1108.2|1109.2|1108.6|1108.6|1108.2|1361
1631804170000|2021-09-16 14:56:10|1108.4|1108.4|1108.6|1108.4|1108.6|1108.4|1108.4|1108.2|4706
1631804190000|2021-09-16 14:56:30|1108.8|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.4|2570
1631804200000|2021-09-16 14:56:40|1108.8||1109||1109||1108.8||0
1631804210000|2021-09-16 14:56:50|1109.2|1108.8|1109.2|1109|1109.2|1109|1109.2|1108.8|1709
1631804220000|2021-09-16 14:57:00|1109.4|1109.2|1109.4|1109|1109.4|1109.2|1109.2|1109|778
1631804230000|2021-09-16 14:57:10|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1631804240000|2021-09-16 14:57:20|1109.4|1109.4|1109.8|1109.4|1109.8|1109.4|1109.4|1109.4|244
1631804250000|2021-09-16 14:57:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|3450
1631804270000|2021-09-16 14:57:50|1109.4|1109.4|1109|1108.6|1109.6|1109.4|1109|1108.6|2637
1631804280000|2021-09-16 14:58:00|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|1670
1631804290000|2021-09-16 14:58:10|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|1413
1631804300000|2021-09-16 14:58:20|1109.4||1109.6||1109.6||1109.4||0
1631804320000|2021-09-16 14:58:40|1109.8|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.4|2210
1631804330000|2021-09-16 14:58:50|1110|1109.8|1110|1109.8|1110|1109.8|1110|1109.6|356
1631804340000|2021-09-16 14:59:00|1110.2|1110|1110.4|1110|1110.4|1110|1110|1109.8|1752
1631804350000|2021-09-16 14:59:10|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|0
1631804360000|2021-09-16 14:59:20|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1631804380000|2021-09-16 14:59:40|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|597
1631804390000|2021-09-16 14:59:50|1110.2||1110.4||1110.4||1110.2||0
1631804400000|2021-09-16 15:00:00|1110.6|1109.8|1110.4|1110|1110.6|1110|1110|1109.8|576
1631804410000|2021-09-16 15:00:10|1110.2|1109.8|1110.2|1109.8|1110.6|1110.2|1110.2|1109.8|0
1631804420000|2021-09-16 15:00:20|1110|1110|1110.4|1110|1110.4|1110|1110|1110|0
1631804430000|2021-09-16 15:00:30|1110.2|1109.8|1110.6|1110.2|1110.6|1110.2|1110.2|1109.8|90
1631804450000|2021-09-16 15:00:50||1110.4||1110.4||1110.4||1110.4|0
1631804460000|2021-09-16 15:01:00|1110.4|1110.2|1110.2|1109.8|1110.4|1110.4|1110.2|1109.8|2860
1631804470000|2021-09-16 15:01:10|1110.4|1110.2|1110.6|1110.4|1110.6|1110.4|1110.4|1109.8|10682
1631804480000|2021-09-16 15:01:20|1110.8|1110.6|1111|1110.6|1111.4|1111|1110.8|1110.6|3245
1631804490000|2021-09-16 15:01:30|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.6|0
1631804500000|2021-09-16 15:01:40||1110.6||1111||1111||1110.6|0
1631804510000|2021-09-16 15:01:50|1111|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.4|1435
1631804520000|2021-09-16 15:02:00|1111.2|1110.8|1111.4|1111.2|1111.4|1111.2|1111.2|1110.6|278
1631804530000|2021-09-16 15:02:10||1111||1111||1111||1111|0
1631804540000|2021-09-16 15:02:20|1111.2|1110.8|1111|1110.8|1111.2|1111|1111|1110.8|3494
1631804550000|2021-09-16 15:02:30|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|1109
1631804560000|2021-09-16 15:02:40|1111|1110.6|1111.4|1111|1111.4|1111|1111|1110.4|2871
1631804570000|2021-09-16 15:02:50|1111.6|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|0
1631804580000|2021-09-16 15:03:00|1111.4|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|1183
1631804590000|2021-09-16 15:03:10|1111.4||1111.6||1111.6||1111.4||0
1631804600000|2021-09-16 15:03:20|1111.4||1111.6||1111.6||1111.4||34
1631804610000|2021-09-16 15:03:30|1111.4||1111.6||1111.6||1111.4||0
1631804620000|2021-09-16 15:03:40|1111.4|1111.4|1111.2|1110.8|1111.4|1111.4|1111.2|1110.8|3113
1631804630000|2021-09-16 15:03:50|1111|1111|1111|1110.8|1111|1111|1111|1110.8|4
1631804640000|2021-09-16 15:04:00|1110.8|1110.6|1110.6|1110.4|1111|1110.6|1110.4|1110.2|4891
1631804650000|2021-09-16 15:04:10|1110.8|1110.2|1110.8|1110.6|1110.8|1110.6|1110.8|1110.2|3894
1631804660000|2021-09-16 15:04:20|1110.6|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.4|4106
1631804670000|2021-09-16 15:04:30|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.8|1110.4|289
1631804680000|2021-09-16 15:04:40|||||||||90
1631804700000|2021-09-16 15:05:00|1111|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.4|3685
1631804710000|2021-09-16 15:05:10|1110.8||1111||1111||1110.8||0
1631804720000|2021-09-16 15:05:20|1110.8||1110.8||1111||1110.8||100
1631804730000|2021-09-16 15:05:30|1110.6|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|2590
1631804740000|2021-09-16 15:05:40|1110.6|1110.2|1110.2|1109.8|1110.6|1110.2|1110.2|1109.8|5410
1631804750000|2021-09-16 15:05:50|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.2|1109.8|2236
1631804760000|2021-09-16 15:06:00|1110.6|1110.2|1110.8|1110.4|1111.2|1110.8|1110.6|1110.2|4737
1631804770000|2021-09-16 15:06:10|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|1408
1631804780000|2021-09-16 15:06:20|1110.6||1110.8||1110.8||1110.6||2117
1631804790000|2021-09-16 15:06:30|1110.6|1110.6|1110.6|1110.4|1110.8|1110.6|1110.6|1110.2|649
1631804800000|2021-09-16 15:06:40|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1631804810000|2021-09-16 15:06:50|1110.6|1110.6|1110.6|1110.4|1110.8|1110.6|1110.6|1110.4|0
1631804820000|2021-09-16 15:07:00|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|1628
1631804880000|2021-09-16 15:08:00||1110.6||1110.6||1110.6||1110.6|0
1631804890000|2021-09-16 15:08:10||1110.4||1110.4||1110.4||1110.4|0
1631804900000|2021-09-16 15:08:20|1110.6||1110.6||1110.6||1110.6||0
1631804910000|2021-09-16 15:08:30|1110.8|1110.6|1110.4|1110.2|1110.8|1110.6|1110.4|1110|2158
1631804930000|2021-09-16 15:08:50|1110.2|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|1660
1631804940000|2021-09-16 15:09:00|1110|1109.6|1110.4|1110|1110.4|1110|1110|1109.6|4231
1631804950000|2021-09-16 15:09:10|1110.2|1110.2|1110.2|1109.8|1110.4|1110.2|1110.2|1109.8|7312
1631804960000|2021-09-16 15:09:20|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|1000
1631804990000|2021-09-16 15:09:50|1110.2|1109.8|1110.2|1109.8|1110.4|1110|1110|1109.8|975
1631805000000|2021-09-16 15:10:00|1110||1110||1110.2||1110||3308
1631805010000|2021-09-16 15:10:10|1110.2|1110|1110.2|1110|1110.2|1110|1110.2|1109.8|985
1631805020000|2021-09-16 15:10:20|1110.4|1109.8|1110|1109.8|1110.4|1109.8|1110|1109.6|1177
1631805050000|2021-09-16 15:10:50|1110.2||1110.2||1110.2||1110.2||1492
1631805060000|2021-09-16 15:11:00|1110.4|1110|1110.4|1110.2|1110.4|1110.2|1110.4|1109.8|3210
1631805070000|2021-09-16 15:11:10|1110.6|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|1648
1631805080000|2021-09-16 15:11:20|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|1439
1631805100000|2021-09-16 15:11:40|1110.8||1111||1111||1110.8||0
1631805110000|2021-09-16 15:11:50|1110.8||1110.8||1111||1110.8||0
1631805130000|2021-09-16 15:12:10|1111|1110.8|1111.4|1111.2|1111.6|1111.2|1111|1110.6|6668
1631805140000|2021-09-16 15:12:20|1111.6|1111.4|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|939
1631805150000|2021-09-16 15:12:30|1112|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.6|982
1631805160000|2021-09-16 15:12:40|1111.8|1111.8|1112|1111.6|1112|1111.8|1111.8|1111.6|363
1631805190000|2021-09-16 15:13:10|1112.2|1111.8|1112.2|1112|1112.4|1112.2|1112.2|1111.8|2539
1631805200000|2021-09-16 15:13:20|1112|1111.8|1112.6|1112.2|1112.8|1112.4|1112|1111.6|8702
1631805210000|2021-09-16 15:13:30|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1631805220000|2021-09-16 15:13:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1631805230000|2021-09-16 15:13:50|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.4|1112.2|614
1631805240000|2021-09-16 15:14:00||1112.2||1112.2||1112.2||1112.2|0
1631805250000|2021-09-16 15:14:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|302
1631805260000|2021-09-16 15:14:20|1113|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.6|5068
1631805280000|2021-09-16 15:14:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|1330
1631805300000|2021-09-16 15:15:00|1112.6|1112.2|1112.8|1112.2|1112.8|1112.2|1112.6|1112.2|0
1631805310000|2021-09-16 15:15:10||1112.2||1112.2||1112.2||1112.2|412
1631805330000|2021-09-16 15:15:30|1112.6|1112|1112.8|1112.4|1113|1112.4|1112.6|1112|2758
1631805340000|2021-09-16 15:15:40|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.4|1905
1631805350000|2021-09-16 15:15:50|1113|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.4|111
1631805360000|2021-09-16 15:16:00|1112.6|1112|1112.6|1112|1112.8|1112.2|1112.4|1111.8|2708
1631805370000|2021-09-16 15:16:10|1112.4|1111.8|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1631805380000|2021-09-16 15:16:20|1112.2|1111.6|1112.4|1111.8|1112.4|1111.8|1112.2|1111.6|1003
1631805390000|2021-09-16 15:16:30|1112.2|1111.6|1112.4|1111.8|1112.4|1111.8|1112.2|1111.6|0
1631805400000|2021-09-16 15:16:40|1112.2|1111.6|1111.8|1111.2|1112.2|1111.6|1111.6|1111|344
1631805410000|2021-09-16 15:16:50|1112.2|1111.6|1111.8|1111.2|1112.2|1111.6|1111.8|1111.2|597
1631805420000|2021-09-16 15:17:00|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111|0
1631805430000|2021-09-16 15:17:10|1111.4|1111|1111|1110.4|1111.4|1111|1111|1110.4|1
1631805440000|2021-09-16 15:17:20|1111.2|1110.6|1111.2|1110.6|1111.2|1110.8|1111|1110.4|5826
1631805450000|2021-09-16 15:17:30|1111.4|1110.8|1111|1110.4|1111.4|1110.8|1111|1110.4|1415
1631805460000|2021-09-16 15:17:40|1111.2|1110.8|1111.2|1110.6|1111.4|1110.8|1111|1110.6|2275
1631805470000|2021-09-16 15:17:50|1111|1110.4|1111|1110.4|1111.2|1110.8|1110.8|1110.4|1324
1631805480000|2021-09-16 15:18:00|1110.8|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|42
1631805490000|2021-09-16 15:18:10|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1631805510000|2021-09-16 15:18:30|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|866
1631805520000|2021-09-16 15:18:40|1111|1110.6|1111.2|1110.8|1111.4|1111|1111|1110.6|0
1631805530000|2021-09-16 15:18:50|1111.4|1111|1111.2|1110.8|1111.4|1111|1111|1110.6|0
1631805540000|2021-09-16 15:19:00|1111.4|1110.4|1110.6|1110|1111.4|1110.4|1110.4|1110|1996
1631805550000|2021-09-16 15:19:10|1110.4|1110.2|1110.6|1110|1110.8|1110.2|1110.2|1109.6|0
1631805560000|2021-09-16 15:19:20|1110.4|1109.8|1110.2|1109.8|1110.6|1110|1110.2|1109.6|0
1631805570000|2021-09-16 15:19:30|1110.6|1110|1110.2|1109.8|1110.6|1110|1110.2|1109.8|0
1631805580000|2021-09-16 15:19:40|1110.6|1110|1110.4|1109.8|1110.6|1110|1110.4|1109.8|203
1631805590000|2021-09-16 15:19:50|1110.6|1110|1110.6|1110.2|1110.8|1110.4|1110.6|1110|6
1631805600000|2021-09-16 15:20:00|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110|0
1631805610000|2021-09-16 15:20:10|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.4|1110|520
1631805620000|2021-09-16 15:20:20|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|860
1631805630000|2021-09-16 15:20:30|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1631805640000|2021-09-16 15:20:40|1110.6|1110.2|1110.8|1110.2|1111|1110.4|1110.6|1110|430
1631805650000|2021-09-16 15:20:50|1111|1110.4|1110.6|1110.2|1111|1110.4|1110.6|1110.2|0
1631805660000|2021-09-16 15:21:00|1110.8|1110.4|1110.6|1110|1110.8|1110.4|1110.4|1110|497
1631805670000|2021-09-16 15:21:10||1110.2||1110.2||1110.2||1110.2|0
1631805680000|2021-09-16 15:21:20|1110.8|1110|1110.8|1110.2|1110.8|1110.2|1110.6|1110|0
1631805690000|2021-09-16 15:21:30|1110.4|1110|1110.4|1109.8|1110.6|1110.2|1110.2|1109.6|0
1631805700000|2021-09-16 15:21:40|1110.6|1110|1110.2|1109.8|1110.6|1110|1110.2|1109.6|0
1631805710000|2021-09-16 15:21:50|1110.4|1109.6|1110.4|1110|1110.6|1110|1110.2|1109.6|0
1631805720000|2021-09-16 15:22:00|1110.6|1110.2|1110.4|1109.8|1110.6|1110.2|1110.4|1109.8|0
1631805730000|2021-09-16 15:22:10|1110.2|1109.6|1110.4|1110|1110.4|1110|1110.2|1109.6|0
1631805740000|2021-09-16 15:22:20|1110.2|1109.8|1110.6|1110|1110.6|1110|1110.2|1109.8|0
1631805750000|2021-09-16 15:22:30|1110.2|1109.8|1110.4|1110|1110.6|1110|1110.2|1109.8|0
1631805760000|2021-09-16 15:22:40|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|0
1631805770000|2021-09-16 15:22:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|0
1631805780000|2021-09-16 15:23:00|1110.8|1110.2|1110.6|1110.2|1110.8|1110.2|1110.6|1110|0
1631805790000|2021-09-16 15:23:10|1110.4|1109.8|1110.6|1110|1110.6|1110|1110.4|1109.8|0
1631805830000|2021-09-16 15:23:50|1110.8|1110.2|1110.4|1110|1110.8|1110.2|1110.4|1110|420
1631805840000|2021-09-16 15:24:00|1110.6|1110.2|1110.2|1109.8|1110.6|1110.2|1110.2|1109.8|316
1631805860000|2021-09-16 15:24:20|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|2030
1631805870000|2021-09-16 15:24:30|1110.4|1110|1110.4|1109.8|1110.4|1110|1110.4|1109.8|0
1631805880000|2021-09-16 15:24:40|1110.6|1110|1110.6|1110|1110.8|1110|1110.4|1109.8|0
1631805890000|2021-09-16 15:24:50|1110.8|1110.2|1110.4|1110|1110.8|1110.2|1110.4|1110|0
1631805900000|2021-09-16 15:25:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1109.8|779
1631805910000|2021-09-16 15:25:10|1110.4|1110|1111.2|1110.8|1111.2|1110.8|1110.2|1109.8|4744
1631805920000|2021-09-16 15:25:20|1111|1110.4|1111.2|1110.6|1111.2|1110.6|1111|1110.4|1634
1631805930000|2021-09-16 15:25:30|1111|1110.4|1111.2|1110.6|1111.2|1110.6|1111|1110.4|0
1631805940000|2021-09-16 15:25:40|1111|1110.4|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|498
1631805950000|2021-09-16 15:25:50|1111|1110.6|1111.6|1111.2|1111.6|1111.2|1111|1110.6|1880
1631805960000|2021-09-16 15:26:00|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|4902
1631805970000|2021-09-16 15:26:10|1111.4|1110.6|1111|1110.6|1111.4|1110.6|1111|1110.6|0
1631805980000|2021-09-16 15:26:20|1111.2|1111|1111.6|1111|1111.6|1111|1111.2|1110.8|1489
1631805990000|2021-09-16 15:26:30|1111.4|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|0
1631806010000|2021-09-16 15:26:50|1111.6|1111|1111.8|1111.2|1112|1111.4|1111.6|1111|1302
1631806020000|2021-09-16 15:27:00|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|250
1631806040000|2021-09-16 15:27:20|1111.8|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|1905
1631806050000|2021-09-16 15:27:30|1111.4|1111|1111.6|1111|1111.6|1111.2|1111.4|1110.8|303
1631806060000|2021-09-16 15:27:40|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|0
1631806070000|2021-09-16 15:27:50|1111.2|1111|1111.6|1111|1111.6|1111.2|1111.2|1110.8|554
1631806080000|2021-09-16 15:28:00|1111.8|1111.2|1111.6|1111|1111.8|1111.2|1111.4|1111|7
1631806090000|2021-09-16 15:28:10|1111.8|1111.2|1111.2|1110.8|1111.8|1111.2|1111.2|1110.8|697
1631806100000|2021-09-16 15:28:20|1111|1110.4|1111|1110.4|1111|1110.6|1110.8|1110.2|3249
1631806120000|2021-09-16 15:28:40|1110.8|1110.2|1110.6|1110|1111|1110.4|1110.4|1109.8|2486
1631806130000|2021-09-16 15:28:50||1110.2||1110||1110.2||1110|0
1631806140000|2021-09-16 15:29:00|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110|3847
1631806150000|2021-09-16 15:29:10|1110.4|1110|1110.4|1109.8|1110.4|1110|1110.2|1109.6|747
1631806160000|2021-09-16 15:29:20|1110.2|1110|1110.8|1110.4|1110.8|1110.4|1110.2|1109.8|629
1631806170000|2021-09-16 15:29:30|1111|1110.2|1110.4|1110|1111|1110.4|1110.4|1110|729
1631806190000|2021-09-16 15:29:50|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110|162
1631862020000|2021-09-17 07:00:20|1117|1116|1118.2|1117.2|1119|1117.8|1117|1116|0
1631862030000|2021-09-17 07:00:30|1118.4|1117.4|1116.6|1116|1119|1118.2|1116.4|1116|0
1631862040000|2021-09-17 07:00:40|1116.4|1115.6|1119.4|1118.6|1119.8|1118.8|1116|1115|0
1631862050000|2021-09-17 07:00:50|1119.8|1118.8|1119.4|1118.2|1120|1119|1118.2|1118|0
1631862060000|2021-09-17 07:01:00|1119.6|1118.4|1123|1122.2|1123|1122.2|1119.6|1118.4|0
1631862070000|2021-09-17 07:01:10|1123.4|1122.4|1122.6|1121.6|1124|1123|1122.2|1121.4|0
1631862080000|2021-09-17 07:01:20|1122.8|1121.8|1123.2|1122.2|1123.8|1122.6|1122.6|1121.4|0
1631862090000|2021-09-17 07:01:30|1123.4|1122.4|1123.8|1122.8|1124|1123.2|1123.4|1122.4|0
1631862100000|2021-09-17 07:01:40|1124|1123|1124.4|1124|1125|1124.6|1124|1123|0
1631862110000|2021-09-17 07:01:50|1124.2|1123.8|1124.2|1123.2|1124.2|1123.8|1122.8|1122.2|0
1631862120000|2021-09-17 07:02:00|1124.4|1123.4|1124.4|1124|1124.4|1124|1124.4|1123.2|0
1631862130000|2021-09-17 07:02:10|1124.6|1124.2|1124.6|1123.8|1124.6|1124.2|1124.2|1123.4|0
1631862140000|2021-09-17 07:02:20|1124.4|1123.6|1124.2|1123.4|1124.4|1123.8|1124.2|1123|0
1631862150000|2021-09-17 07:02:30|1124.4|1123.6|1124.2|1123.4|1124.6|1123.8|1124.2|1123.4|0
1631862160000|2021-09-17 07:02:40|1124|1123.2|1124.2|1123|1124.2|1123.2|1123.6|1122.4|0
1631862170000|2021-09-17 07:02:50|1124|1122.8|1124|1122.8|1124.2|1123.4|1123.6|1122.6|0
1631862180000|2021-09-17 07:03:00|1124.2|1123|1123.6|1122.8|1124.2|1124|1123.6|1122.6|0
1631862190000|2021-09-17 07:03:10|1123.4|1122.6|1123.4|1122.4|1123.8|1122.6|1123.4|1122.4|0
1631862200000|2021-09-17 07:03:20|1123.6|1122.6|1124|1123|1124.2|1124|1123.6|1122.6|0
1631862210000|2021-09-17 07:03:30|1123.8|1123.2|1123.4|1122.4|1123.8|1123.2|1123.4|1122.4|0
1631862220000|2021-09-17 07:03:40|1123.6|1122.6|1123.2|1122.4|1123.8|1122.8|1123.2|1122.2|0
1631862230000|2021-09-17 07:03:50|1123.4|1122.6|1125.8|1124.6|1126|1125|1123.4|1122.6|0
1631862240000|2021-09-17 07:04:00|1126|1124.8|1126.2|1125.4|1126.6|1125.6|1125.8|1124.8|0
1631862250000|2021-09-17 07:04:10|1126|1125.2|1126.2|1125|1126.2|1125.4|1126|1125|0
1631862260000|2021-09-17 07:04:20||1125.2||1125.4||1125.6||1125|0
1631862270000|2021-09-17 07:04:30|1126|1125.6|1126.2|1125.4|1126.4|1125.8|1125.8|1125.2|0
1631862280000|2021-09-17 07:04:40|1125|1124.8|1125.8|1125.4|1126.4|1125.4|1125|1124.6|0
1631862290000|2021-09-17 07:04:50|1125.6|1125.2|1124.6|1123.6|1126.4|1125.6|1124.6|1123.6|0
1631862300000|2021-09-17 07:05:00|1124.8|1123.8|1126.6|1126|1126.8|1126|1124.8|1123.8|0
1631862310000|2021-09-17 07:05:10|1126.8|1126.2|1126.8|1126.2|1127|1126.4|1126|1125.8|0
1631862320000|2021-09-17 07:05:20|1127|1126.4|1127.2|1126.8|1128|1127|1126.8|1126.2|0
1631862330000|2021-09-17 07:05:30|1127|1126.4|1126.8|1126.2|1127.2|1126.4|1126|1125.6|0
1631862340000|2021-09-17 07:05:40|1126.6|1126|1126.6|1125.8|1126.8|1126.2|1125.8|1125.4|0
1631862350000|2021-09-17 07:05:50|1126.8|1126|1127.6|1126.4|1127.6|1126.4|1126.6|1126|0
1631862360000|2021-09-17 07:06:00|1127.8|1126.6|1128|1127.2|1128.4|1127.8|1127.6|1126.6|0
1631862370000|2021-09-17 07:06:10|1127.8|1127|1126.6|1126|1128.2|1127.6|1126.6|1126|0
1631862380000|2021-09-17 07:06:20|1126.8|1126.2|1127.6|1126.8|1127.6|1126.8|1126.8|1126.2|0
1631862390000|2021-09-17 07:06:30|1127.4|1127|1127.8|1126.8|1128.2|1127.2|1127.4|1126.8|0
1631862400000|2021-09-17 07:06:40|1127.6|1126.6|1127.8|1126.8|1127.8|1126.8|1127.2|1126.4|0
1631862410000|2021-09-17 07:06:50|1127.6|1126.6|1127.8|1126.8|1127.8|1126.8|1127.2|1126.4|0
1631862420000|2021-09-17 07:07:00|1127.6|1127|1127.4|1126.6|1128.2|1128|1127|1126.4|0
1631862430000|2021-09-17 07:07:10|1127.6|1126.4|1127.6|1126.6|1127.6|1126.6|1127.2|1126.4|0
1631862440000|2021-09-17 07:07:20|1127.4|1126.4|1126.6|1125.6|1127.4|1126.4|1126.4|1125.4|0
1631862450000|2021-09-17 07:07:30|1126.4|1126|1127|1126.2|1127|1126.2|1126.2|1125.4|0
1631862460000|2021-09-17 07:07:40|1127.2|1126.4|1127.4|1126.4|1127.8|1127.2|1127|1126.4|0
1631862470000|2021-09-17 07:07:50|1127.6|1126.6|1128|1127|1128.2|1128|1127.6|1126.6|0
1631862480000|2021-09-17 07:08:00|1127.8|1126.8|1128.2|1127.2|1128.2|1127.2|1127.4|1126.8|0
1631862490000|2021-09-17 07:08:10|1128.4|1127.4|1128.8|1128.4|1129|1128.4|1128|1127.4|0
1631862500000|2021-09-17 07:08:20|1128.6|1128.2|1128.2|1127.6|1129|1128.2|1128.2|1127.6|0
1631862510000|2021-09-17 07:08:30|1128.4|1127.8|1128.8|1128|1129|1128.4|1128.4|1127.4|0
1631862520000|2021-09-17 07:08:40|1129|1128.2|1128.6|1128.2|1129.2|1128.8|1128.6|1128.2|0
1631862530000|2021-09-17 07:08:50|1128.4|1128.4|1129.2|1128.8|1129.2|1128.8|1128.4|1128.2|0
1631862540000|2021-09-17 07:09:00|1129.6|1129|1129.8|1129|1129.8|1129.2|1129.2|1128.6|0
1631862550000|2021-09-17 07:09:10|1129.6|1128.8|1129.2|1129|1129.6|1129|1128.6|1128.4|0
1631862560000|2021-09-17 07:09:20|1129.4|1128.8|1129.6|1128.8|1129.8|1129|1129.4|1128.6|0
1631862570000|2021-09-17 07:09:30|1129.4|1128.6|1128.8|1128.2|1129.4|1128.6|1128.2|1127.8|0
1631862580000|2021-09-17 07:09:40|1128.6|1128.4|1129|1128.4|1129.2|1128.4|1128.6|1128.4|0
1631862590000|2021-09-17 07:09:50|1128.8|1128.2|1128.4|1127.6|1128.8|1128.2|1128|1127.6|0
1631862600000|2021-09-17 07:10:00|1128.6|1127.8|1129.4|1128.6|1129.4|1128.6|1128.6|1127.8|0
1631862610000|2021-09-17 07:10:10|1129.2||1129.4||1129.6||1129.2||0
1631862620000|2021-09-17 07:10:20|1129.2|1128.2|1129.2|1128.6|1129.4|1128.8|1128.4|1128.2|0
1631862630000|2021-09-17 07:10:30|1129.4|1128.4|1129.6|1129|1129.6|1129|1129.4|1128.4|0
1631862640000|2021-09-17 07:10:40|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.6|1129.2|0
1631862650000|2021-09-17 07:10:50|1129.8|1129.4|1128|1127.4|1129.8|1129.4|1128|1127.4|0
1631862660000|2021-09-17 07:11:00|1127.8|1127.2|1128|1127.4|1128.2|1127.4|1126.8|1126.6|0
1631862680000|2021-09-17 07:11:20|1127.8|1127.2|1127.6|1126.8|1127.8|1127.2|1127.6|1126.8|0
1631862690000|2021-09-17 07:11:30|1127.4|1126.6|1126.8|1126|1127.4|1126.6|1126.8|1126|0
1631862700000|2021-09-17 07:11:40|1127|1126.2|1126.8|1126|1127.2|1126.4|1126.8|1126|0
1631862710000|2021-09-17 07:11:50|1126.6|1125.8|1126.2|1125.6|1126.6|1125.8|1126|1125.4|0
1631862720000|2021-09-17 07:12:00|1126|1125.4|1126.2|1125.8|1126.2|1125.8|1125.8|1125.2|0
1631862730000|2021-09-17 07:12:10|1126|1125.6|1126|1125.4|1126.2|1125.8|1126|1125.4|0
1631862740000|2021-09-17 07:12:20|1126.2|1125.2|1126.4|1125.6|1126.4|1125.6|1126.2|1125|0
1631862750000|2021-09-17 07:12:30|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|0
1631862760000|2021-09-17 07:12:40|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.2|1125.6|0
1631862770000|2021-09-17 07:12:50|1126.6|1125.6|1127|1126.2|1127.2|1126.6|1126|1125.6|0
1631862780000|2021-09-17 07:13:00|1127.2|1126.4|1127.2|1126.8|1127.2|1126.8|1127|1126.4|0
1631862790000|2021-09-17 07:13:10|1127|1126.6|1126.2|1125.6|1127.2|1126.6|1126.2|1125.6|0
1631862800000|2021-09-17 07:13:20|1126|1125.4|1125.8|1125.4|1126.4|1125.6|1125|1124.6|0
1631862810000|2021-09-17 07:13:30|1126|1125.2|1126.2|1125.4|1126.2|1125.6|1126|1125.2|0
1631862820000|2021-09-17 07:13:40|1126.6|1125.6|1126.6|1126.2|1127|1126.4|1126.6|1125.6|0
1631862830000|2021-09-17 07:13:50|1126.8|1126|1125.4|1124.6|1126.8|1126|1125.4|1124.6|0
1631862840000|2021-09-17 07:14:00|1125.6|1124.8|1126.2|1125.2|1126.2|1125.6|1125.6|1124.8|0
1631862850000|2021-09-17 07:14:10|1126|1125|1126|1125.2|1126|1125.4|1125.4|1124.8|0
1631862860000|2021-09-17 07:14:20|1125.8||1125.8||1125.8||1125.8||0
1631862870000|2021-09-17 07:14:30|1126|1125.4|1125.4|1125|1126.2|1125.6|1125.4|1124.6|0
1631862880000|2021-09-17 07:14:40|1125.6|1124.6|1125.4|1124.6|1125.8|1124.6|1124.6|1124|0
1631862890000|2021-09-17 07:14:50|1125.2|1124.4|1124.6|1124|1125.2|1124.6|1124.6|1124|0
1631862900000|2021-09-17 07:15:00|1124.4|1124.4|1125.2|1124.6|1125.2|1124.6|1124.4|1124|0
1631862910000|2021-09-17 07:15:10|1125.4|1124.8|1125.8|1125.2|1126|1125.4|1125.4|1124.8|0
1631862920000|2021-09-17 07:15:20|1125.6|1125.4|1127|1126.2|1127|1126.2|1125.6|1125.2|0
1631862930000|2021-09-17 07:15:30|1127.2|1126.4|1127|1126.6|1127.8|1127.4|1126.8|1126.4|0
1631862940000|2021-09-17 07:15:40|1126.8|1126.4|1127|1126.6|1127.2|1126.6|1126.4|1126|0
1631862950000|2021-09-17 07:15:50|1127.2|1126.4|1127.2|1126.6|1127.2|1126.6|1127|1126.4|0
1631862960000|2021-09-17 07:16:00|1127.4|1126.8|1127|1126.6|1127.8|1127.2|1127|1126.4|0
1631862970000|2021-09-17 07:16:10|1127.2|1126.4|1127|1126.6|1127.2|1126.6|1126.8|1126.4|0
1631862980000|2021-09-17 07:16:20|1126.8|1126.4|1126.6|1126|1127|1126.6|1126.4|1125.8|0
1631862990000|2021-09-17 07:16:30|1126.4|1125.8|1126.8|1126|1127|1126.6|1126.4|1125.8|0
1631863000000|2021-09-17 07:16:40|1126.6|1126.2|1127.2|1126.8|1127.6|1127.2|1126.4|1126|0
1631863010000|2021-09-17 07:16:50|1127|1126.6|1127|1126.2|1127.2|1126.6|1126.8|1126.2|0
1631863020000|2021-09-17 07:17:00|1126.8|1126.4|1126.6|1126.2|1127.2|1126.6|1126.6|1126.2|0
1631863030000|2021-09-17 07:17:10|1126.4|1126|1126.6|1126|1126.8|1126.2|1126.2|1125.8|0
1631863040000|2021-09-17 07:17:20|1126.8|1126.2|1125.8|1125.6|1126.8|1126.2|1125.8|1125.4|0
1631863050000|2021-09-17 07:17:30|1125.6|1125.4|1125.6|1125|1126.2|1125.6|1125.6|1125|0
1631863060000|2021-09-17 07:17:40|1125.4|1124.8|1125.2|1124.8|1125.4|1124.8|1124.8|1124.6|0
1631863070000|2021-09-17 07:17:50|1125.4|1125|1124.6|1124|1125.4|1125|1124.2|1123.8|0
1631863080000|2021-09-17 07:18:00|1124.8|1124.2|1125|1124.4|1125.6|1124.8|1124.8|1124.2|0
1631863090000|2021-09-17 07:18:10|1124.8|1124.2|1124.8|1124.4|1125|1124.4|1124.8|1124|0
1631863100000|2021-09-17 07:18:20|1125|1124.2|1124.8|1124.6|1125|1124.6|1124.8|1124|0
1631863110000|2021-09-17 07:18:30|1125|1124.4|1125|1124.4|1125|1124.6|1124.6|1124.4|0
1631863120000|2021-09-17 07:18:40|1125.2|1124.6|1125.2|1124.8|1125.6|1125.4|1125.2|1124.6|0
1631863130000|2021-09-17 07:18:50|1125|1125|1125|1124.6|1125.2|1125|1124.8|1124.4|0
1631863140000|2021-09-17 07:19:00|1124.8|1124.4|1124.4|1123.8|1124.8|1124.4|1124.2|1123.6|0
1631863150000|2021-09-17 07:19:10|1124.2|1123.6|1124.4|1124|1124.6|1124|1124.2|1123.4|0
1631863160000|2021-09-17 07:19:20|1124.2|1123.8|1125.4|1125|1125.4|1125|1124|1123.6|0
1631863170000|2021-09-17 07:19:30|1125.6|1124.8|1124.8|1124.4|1125.6|1125.2|1124.8|1124.4|0
1631863180000|2021-09-17 07:19:40|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.6|1124.6|0
1631863190000|2021-09-17 07:19:50|1125|1124.8|1126|1125.2|1126.2|1125.2|1125|1124.6|0
1631863200000|2021-09-17 07:20:00|1125.8|1125.4|1126.6|1126.2|1126.6|1126.2|1125.8|1125.4|0
1631863210000|2021-09-17 07:20:10|1126.4|1125.8|1125.8|1125.2|1126.4|1126|1125.8|1125.2|0
1631863220000|2021-09-17 07:20:20|1125.6|1125|1126.2|1125.8|1126.2|1125.8|1125.6|1125|0
1631863230000|2021-09-17 07:20:30|1126.4|1126|1126.2|1125.8|1126.6|1126.2|1126|1125.6|0
1631863240000|2021-09-17 07:20:40|1126|1125.6|1126.2|1125.8|1126.4|1126|1126|1125.6|0
1631863250000|2021-09-17 07:20:50|1126|1126|1126.8|1126|1127|1126.4|1126|1126|0
1631863260000|2021-09-17 07:21:00|1126.6|1126.2|1126.8|1126.2|1126.8|1126.2|1126.6|1126.2|0
1631863270000|2021-09-17 07:21:10|1126.4|1126.4|1126.4|1126|1126.8|1126.4|1126.2|1125.8|0
1631863280000|2021-09-17 07:21:20|1126.6|1126.2|1127.2|1126.8|1127.4|1127|1126.6|1126.2|0
1631863290000|2021-09-17 07:21:30|1127|1126.6|1126.6|1126|1127|1126.6|1126.2|1125.8|0
1631863300000|2021-09-17 07:21:40|1126.4|1125.6|1126.2|1125.8|1126.6|1126|1126|1125.4|0
1631863310000|2021-09-17 07:21:50|1126.4|1126|1127.4|1126.8|1127.4|1126.8|1126.4|1126|0
1631863320000|2021-09-17 07:22:00|1127.6|1127|1127.8|1127.2|1127.8|1127.6|1127.2|1126.8|0
1631863330000|2021-09-17 07:22:10|1127.6|1127.4|1127.6|1127.4|1127.6|1127.4|1127.4|1127|0
1631863340000|2021-09-17 07:22:20|1127.4|1127.2|1128|1127.6|1128|1127.6|1127.4|1127|0
1631863350000|2021-09-17 07:22:30|1127.8|1127.4|1127.8|1127.2|1128|1127.4|1127|1126.8|0
1631863360000|2021-09-17 07:22:40|1127.6|1127.4|1127.2|1126.6|1127.8|1127.4|1127|1126.6|0
1631863370000|2021-09-17 07:22:50|1127|1126.8|1127|1126.6|1127|1126.8|1127|1126.6|0
1631863380000|2021-09-17 07:23:00|1126.8|1126.8|1128|1127.6|1128.4|1128|1126.8|1126.6|0
1631863390000|2021-09-17 07:23:10|1128.2|1127.8|1128.6|1128|1128.8|1128.4|1128.2|1127.8|0
1631863400000|2021-09-17 07:23:20|1128.8|1128.2|1128|1127.6|1128.8|1128.4|1128|1127.6|0
1631863410000|2021-09-17 07:23:30|1127.8|1127.8|1128.4|1128|1128.6|1128|1127.8|1127.6|0
1631863420000|2021-09-17 07:23:40|1128.6|1127.8|1128.4|1127.8|1128.6|1128|1128.2|1127.8|0
1631863430000|2021-09-17 07:23:50|1128.2|1128|1128.4|1127.8|1128.4|1128|1127.8|1127.6|0
1631863440000|2021-09-17 07:24:00|1128.6|1128|1129|1128.6|1129|1128.8|1128.4|1128|0
1631863450000|2021-09-17 07:24:10|1128.8|1128.4|1129.4|1128.8|1129.4|1129|1128.8|1128.4|0
1631863460000|2021-09-17 07:24:20|1129.2|1129|1129.6|1129|1129.6|1129.2|1129.2|1128.8|0
1631863470000|2021-09-17 07:24:30|1129.4|1128.8|1128.8|1128.4|1129.4|1128.8|1128.4|1128|0
1631863480000|2021-09-17 07:24:40|1128.6|1128.2|1128.2|1127.8|1129|1128.4|1128.2|1127.8|0
1631863490000|2021-09-17 07:24:50|1128.4|1128|1128.6|1128|1128.6|1128.2|1128.2|1127.8|0
1631863500000|2021-09-17 07:25:00|1128.4|1127.8|1128.2|1127.8|1128.6|1128|1128|1127.8|0
1631863510000|2021-09-17 07:25:10|1128.4|1128|1128.6|1128|1128.6|1128.2|1128.2|1128|0
1631863520000|2021-09-17 07:25:20|1128.4|1128.2|1129.2|1128.8|1129.4|1128.8|1128.4|1128|0
1631863530000|2021-09-17 07:25:30|1129.4|1129|1129.4|1128.8|1129.6|1129|1128.8|1128.4|0
1631863540000|2021-09-17 07:25:40|1129.2|1128.6|1129|1128.4|1129.6|1129|1129|1128.4|0
1631863550000|2021-09-17 07:25:50|1129.2|1128.6|1128.6|1128|1129.4|1128.8|1128.6|1128|0
1631863560000|2021-09-17 07:26:00|1128.4|1127.8|1128|1127.6|1128.4|1128|1127.8|1127.4|0
1631863570000|2021-09-17 07:26:10|1127.8|1127.8|1127.8|1127.2|1128|1127.8|1127.2|1127|0
1631863580000|2021-09-17 07:26:20|1128|1127.4|1127|1126.6|1128|1127.4|1127|1126.4|0
1631863590000|2021-09-17 07:26:30|1127.2|1126.4|1127|1126.4|1127.2|1126.4|1126.8|1126.2|0
1631863600000|2021-09-17 07:26:40|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126|0
1631863610000|2021-09-17 07:26:50|1126.6|1126|1127|1126.4|1127|1126.4|1126.4|1125.8|0
1631863620000|2021-09-17 07:27:00|1126.8|1126.6|1127.4|1126.8|1127.4|1126.8|1126.6|1126.2|0
1631863630000|2021-09-17 07:27:10|1127.2|1126.6|1127|1126.6|1127.2|1126.6|1127|1126.6|0
1631863640000|2021-09-17 07:27:20|1127.2|1126.4|1125.8|1125.4|1127.2|1126.4|1125.8|1125.4|0
1631863650000|2021-09-17 07:27:30|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.4|0
1631863660000|2021-09-17 07:27:40|1126|1125.6|1125.8|1125.4|1126|1125.8|1125.8|1125.4|0
1631863670000|2021-09-17 07:27:50|1126|1125.6|1126.2|1125.8|1126.6|1126.2|1125.8|1125.6|0
1631863680000|2021-09-17 07:28:00|1126.4|1126.2|1127.8|1127.2|1127.8|1127.2|1126.4|1126|0
1631863690000|2021-09-17 07:28:10|1128|1127.4|1127.8|1127.4|1128|1127.4|1127.8|1127.4|0
1631863700000|2021-09-17 07:28:20|1127.6|1127.2|1127|1126.4|1127.6|1127.2|1126.8|1126.4|0
1631863720000|2021-09-17 07:28:40|1126.8|1126.2|1127|1126.4|1127|1126.4|1126.6|1126.2|0
1631863730000|2021-09-17 07:28:50|1126.8||1127.2||1127.2||1126.8||0
1631863740000|2021-09-17 07:29:00|1127|1126.6|1126.6|1126.2|1127|1127|1126.2|1125.8|0
1631863750000|2021-09-17 07:29:10|1126.4|1126|1126.4|1125.8|1126.4|1126|1126.2|1125.8|0
1631863760000|2021-09-17 07:29:20|1126.2|1125.6|1126|1125.4|1126.2|1125.6|1126|1125.4|0
1631863770000|2021-09-17 07:29:30|1125.8|1125.6|1125.8|1125.2|1125.8|1125.6|1125.6|1125|0
1631863780000|2021-09-17 07:29:40|1125.6|1125|1125.8|1125.2|1125.8|1125.4|1125.4|1125|0
1631863790000|2021-09-17 07:29:50|1125.6|1125|1125.2|1124.6|1125.6|1125.2|1125|1124.6|0
1631863800000|2021-09-17 07:30:00|1125.4|1124.8|1125.4|1124.6|1125.6|1125|1125.4|1124.6|0
1631863810000|2021-09-17 07:30:10|1125.2|1124.4|1124.2|1123.8|1125.2|1124.6|1124.2|1123.6|0
1631863820000|2021-09-17 07:30:20|1124.4|1124|1124|1123.6|1124.4|1124|1123.6|1123.4|0
1631863830000|2021-09-17 07:30:30|1124.2|1123.4|1124|1123.6|1124.2|1123.6|1124|1123.2|0
1631863840000|2021-09-17 07:30:40|1123.8|1123.4|1122.8|1122.4|1123.8|1123.4|1122.8|1122.4|0
1631863850000|2021-09-17 07:30:50|1122.6|1122.2|1122.8|1122.2|1122.8|1122.4|1122.6|1122.2|0
1631863860000|2021-09-17 07:31:00|1123|1122.4|1123.2|1122.8|1123.2|1122.8|1123|1122.4|0
1631863870000|2021-09-17 07:31:10|1123.4|1122.6|1123.2|1122.8|1123.6|1123.2|1123|1122.6|0
1631863880000|2021-09-17 07:31:20|1123.4|1123|1123.2|1123|1123.4|1123.2|1123.2|1122.8|0
1631863890000|2021-09-17 07:31:30|1123|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.6|0
1631863900000|2021-09-17 07:31:40|1123.2|1123|1123.6|1123|1123.8|1123.2|1123.2|1123|0
1631863910000|2021-09-17 07:31:50|1123.4|1123.2|1123.4|1122.8|1123.6|1123.2|1123.2|1122.6|0
1631863920000|2021-09-17 07:32:00|1123.2|1122.6|1124|1123.4|1124|1123.4|1123.2|1122.4|0
1631863930000|2021-09-17 07:32:10|1123.8|1123.2|1122.8|1122.6|1123.8|1123.2|1122.8|1122.4|0
1631863940000|2021-09-17 07:32:20|1122.6|1122.4|1122.6|1122.2|1123|1122.6|1122.2|1121.8|0
1631863950000|2021-09-17 07:32:30|1122.4|1122|1121.6|1121.4|1122.6|1122|1121.6|1121.4|0
1631863960000|2021-09-17 07:32:40|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|0
1631863970000|2021-09-17 07:32:50|1121.6|1121.2|1121.4|1121|1121.6|1121.4|1121.4|1120.6|0
1631863980000|2021-09-17 07:33:00|1121.2|1120.8|1121.6|1121|1121.6|1121|1121.2|1120.8|0
1631863990000|2021-09-17 07:33:10|1121.4|1121.4|1122|1121.2|1122|1121.4|1121.2|1120.8|0
1631864000000|2021-09-17 07:33:20|1121.8|1121|1121.6|1121.2|1121.8|1121.2|1121.2|1121|0
1631864010000|2021-09-17 07:33:30|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.2|1121|0
1631864020000|2021-09-17 07:33:40|1121.2|1121.2|1121.8|1121.4|1122|1121.6|1121.2|1121.2|0
1631864030000|2021-09-17 07:33:50|1121.6|1121.2|1121.6|1121.2|1121.8|1121.6|1121.6|1121.2|0
1631864040000|2021-09-17 07:34:00|1121.4|1121.4|1121.6|1121.4|1121.8|1121.4|1121.4|1121.4|0
1631864050000|2021-09-17 07:34:10|1121.4|1121.2|1121.4|1121|1121.4|1121.4|1121.4|1121|0
1631864060000|2021-09-17 07:34:20|1121.2|1120.8|1121.2|1120.8|1122.4|1122|1121.2|1120.8|0
1631864070000|2021-09-17 07:34:30|1121.4|1121|1121.8|1121.4|1122|1121.4|1121.4|1121|0
1631864080000|2021-09-17 07:34:40|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1121.8|1121.4|0
1631864090000|2021-09-17 07:34:50|1122.4|1122|1122.4|1121.8|1122.6|1122.2|1122.4|1121.8|0
1631864100000|2021-09-17 07:35:00|1122.6|1122|1122.8|1122.2|1122.8|1122.2|1122.4|1122|0
1631864110000|2021-09-17 07:35:10|1122.6|1122|1122.6|1122.2|1122.8|1122.2|1122.4|1122|0
1631864120000|2021-09-17 07:35:20|1122.4|1122|1121.8|1121.2|1122.4|1122|1121.4|1120.6|0
1631864130000|2021-09-17 07:35:30|1121.6|1121.4|1122|1121.6|1122.2|1121.6|1121.6|1121.4|0
1631864140000|2021-09-17 07:35:40|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1631864150000|2021-09-17 07:35:50|1122.2|1121.8|1121.8|1121.2|1122.4|1122|1121.8|1121.2|0
1631864160000|2021-09-17 07:36:00|1121.6|1121|1121.8|1121.2|1121.8|1121.2|1121.2|1121|0
1631864170000|2021-09-17 07:36:10|1122|1121|1121.6|1121.2|1122|1121.4|1121.4|1121|0
1631864180000|2021-09-17 07:36:20|1121.4|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.6|0
1631864190000|2021-09-17 07:36:30|1121.6|1121|1121.4|1120.8|1121.6|1121.2|1121.4|1120.8|0
1631864200000|2021-09-17 07:36:40|1121.6|1121.2|1121.6|1121.2|1122|1121.6|1121.4|1121.2|0
1631864210000|2021-09-17 07:36:50|1121.4|1121|1121|1120.6|1121.4|1121|1120.6|1120|0
1631864220000|2021-09-17 07:37:00|1120.8|1120.4|1120.8|1120.4|1121.4|1121|1120.8|1120.4|0
1631864230000|2021-09-17 07:37:10|1121|1120.6|1121.4|1120.6|1121.6|1121|1120.8|1120.6|0
1631864240000|2021-09-17 07:37:20|1121.2|1120.8|1121|1120.6|1121.2|1121|1121|1120.6|0
1631864250000|2021-09-17 07:37:30|1120.8|1120.4|1120.8|1120.2|1121|1120.4|1120.8|1120.2|0
1631864260000|2021-09-17 07:37:40||1120.6||1120.2||1120.6||1120.2|0
1631864270000|2021-09-17 07:37:50|1121|1120.4|1121|1120.6|1121|1120.6|1121|1120.4|0
1631864280000|2021-09-17 07:38:00|1121.2|1120.8|1121.4|1120.6|1121.6|1121|1121|1120.6|0
1631864290000|2021-09-17 07:38:10|1121.2||1121.4||1121.4||1121.2||0
1631864300000|2021-09-17 07:38:20|1121.2|1120.8|1121.8|1121.4|1121.8|1121.4|1121.2|1120.8|0
1631864310000|2021-09-17 07:38:30|1122|1121.6|1122|1121.6|1122.4|1121.6|1122|1121.6|0
1631864320000|2021-09-17 07:38:40|1121.8|1121.4|1121.6|1121|1121.8|1121.4|1121.4|1121|0
1631864330000|2021-09-17 07:38:50|1121.8|1121.2|1121.6|1121|1122|1121.4|1121.6|1121|0
1631864340000|2021-09-17 07:39:00|1121.8|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121.2|0
1631864350000|2021-09-17 07:39:10|1121.4||1121.4||1121.6||1121.4||0
1631864360000|2021-09-17 07:39:20|1121.2|1121|1121.2|1121|1121.4|1121.2|1121.2|1121|0
1631864370000|2021-09-17 07:39:30|1121.4|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121|0
1631864380000|2021-09-17 07:39:40|1121.4|1120.2|1120.6|1120.2|1121.4|1121.2|1120.2|1120|0
1631864390000|2021-09-17 07:39:50|1120.8|1120.4|1120.8|1120.6|1121.2|1120.8|1120.8|1120.4|0
1631864400000|2021-09-17 07:40:00|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|0
1631864420000|2021-09-17 07:40:20|1121|1121|1121.6|1121.2|1121.6|1121.2|1121|1121|0
1631864430000|2021-09-17 07:40:30|1121.8|1121.4|1121.4|1121.2|1121.8|1121.4|1121.4|1121.2|0
1631864440000|2021-09-17 07:40:40|1121.6|1121|1121.6|1121.2|1121.6|1121.4|1121.2|1121|0
1631864450000|2021-09-17 07:40:50|1121.8||1121.6||1121.8||1121.6||0
1631864460000|2021-09-17 07:41:00|1121.4|1121|1121.8|1121.2|1121.8|1121.2|1121.2|1121|0
1631864470000|2021-09-17 07:41:10|1121.6|1121|1121.4|1121|1121.8|1121|1121.4|1121|0
1631864480000|2021-09-17 07:41:20|1121.2|1120.8|1121.4|1120.8|1121.4|1121|1121|1120.6|0
1631864490000|2021-09-17 07:41:30|1121.6|1121|1122|1121.2|1122|1121.2|1121.6|1121|0
1631864500000|2021-09-17 07:41:40|1122.2|1121.4|1122|1121.6|1122.2|1121.6|1122|1121.4|0
1631864510000|2021-09-17 07:41:50|1122.2||1122.2||1122.2||1122.2||0
1631864520000|2021-09-17 07:42:00|1122||1122||1122||1122||0
1631864530000|2021-09-17 07:42:10|1122.2|1121.8|1122.2|1121.8|1122.2|1122|1121.8|1121.4|0
1631864540000|2021-09-17 07:42:20|1122|1121.6|1121.8|1121.4|1122|1121.8|1121.8|1121.4|0
1631864550000|2021-09-17 07:42:30|1122|1121.6|1122.2|1122|1122.2|1122|1122|1121.4|0
1631864560000|2021-09-17 07:42:40|1122.4|1122.2|1122.6|1122|1122.8|1122.2|1122.4|1122|0
1631864570000|2021-09-17 07:42:50|1122.4|1121.8|1121.8|1121.4|1122.4|1121.8|1121.8|1121.4|0
1631864580000|2021-09-17 07:43:00|1121.6|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|0
1631864590000|2021-09-17 07:43:10|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1121.8|1121.4|0
1631864600000|2021-09-17 07:43:20|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|0
1631864610000|2021-09-17 07:43:30|1121.6|1121.2|1121.8|1121.4|1122|1121.4|1121.4|1121.2|0
1631864620000|2021-09-17 07:43:40||1121.6||1121.4||1121.6||1121.4|0
1631864650000|2021-09-17 07:44:10|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121|1120.6|0
1631864660000|2021-09-17 07:44:20|1121.4|1121|1121|1120.8|1121.4|1121|1121|1120.8|0
1631864670000|2021-09-17 07:44:30|1120.8|1120.6|1120.8|1120.6|1121.2|1120.6|1120.8|1120.4|0
1631864680000|2021-09-17 07:44:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120|0
1631864690000|2021-09-17 07:44:50|1121|1120.6|1121|1120.4|1121|1120.6|1120.8|1120.4|0
1631864700000|2021-09-17 07:45:00|1120.8|1120.6|1121.2|1120.8|1121.4|1120.8|1120.8|1120.6|0
1631864710000|2021-09-17 07:45:10|1121|1120.6|1120.8|1120.2|1121.2|1120.8|1120.4|1120|0
1631864720000|2021-09-17 07:45:20|1121|1120.4|1120.8|1120.4|1121.2|1120.6|1120.6|1120.2|0
1631864730000|2021-09-17 07:45:30|1121|1120.6|1120.6|1120|1121|1120.6|1120.4|1120|0
1631864740000|2021-09-17 07:45:40|1120.4|1120.2|1120.8|1120.2|1120.8|1120.2|1120.2|1120.2|0
1631864750000|2021-09-17 07:45:50|1120.6||1120.6||1120.8||1120.6||0
1631864760000|2021-09-17 07:46:00|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.2|1120|0
1631864770000|2021-09-17 07:46:10|1120.2|1120.2|1120.6|1120.2|1120.6|1120.2|1120.2|1120|0
1631864780000|2021-09-17 07:46:20||1120||1120.2||1120.2||1120|0
1631864790000|2021-09-17 07:46:30|1120.8|1120.4|1120.8|1120.6|1121|1120.6|1120.6|1120.4|0
1631864800000|2021-09-17 07:46:40|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|0
1631864810000|2021-09-17 07:46:50|1120.4|1120|1120.2|1119.8|1120.6|1120.2|1120|1119.6|0
1631864820000|2021-09-17 07:47:00|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1119.8|1119.4|0
1631864830000|2021-09-17 07:47:10|1120|1120|1120.2|1119.8|1120.4|1120|1120|1119.8|0
1631864840000|2021-09-17 07:47:20|1120|1119.6|1120|1119.6|1120|1119.6|1119.6|1119.4|0
1631864850000|2021-09-17 07:47:30|1119.8|1119.4|1119.8|1119.2|1119.8|1119.4|1119.8|1119.2|0
1631864860000|2021-09-17 07:47:40|1119.6||1119.8||1119.8||1119.6||0
1631864870000|2021-09-17 07:47:50|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|0
1631864880000|2021-09-17 07:48:00|1119.4|1119.4|1119.8|1119.4|1119.8|1119.4|1119.4|1119.4|0
1631864890000|2021-09-17 07:48:10|1119.6|1119.6|1120.2|1119.8|1120.2|1119.8|1119.6|1119.6|0
1631864900000|2021-09-17 07:48:20|1120.4|1119.6|1120.2|1119.6|1120.4|1119.6|1120|1119.6|0
1631864910000|2021-09-17 07:48:30|1120|1120|1120|1119.6|1120.4|1120|1120|1119.6|0
1631864920000|2021-09-17 07:48:40|1119.8|1119.4|1119.6|1119.2|1120|1119.4|1119.6|1119.2|0
1631864930000|2021-09-17 07:48:50|1119.4|1119.4|1120|1119.8|1120.2|1119.8|1119.4|1119.4|0
1631864940000|2021-09-17 07:49:00|1119.8|1119.6|1119.6|1119.2|1120|1119.6|1119.4|1119.2|0
1631864950000|2021-09-17 07:49:10|1119.4|1119.4|1119.6|1119.2|1120|1119.4|1119.4|1119.2|0
1631864960000|2021-09-17 07:49:20|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.8|1119.2|0
1631864970000|2021-09-17 07:49:30|1119.6|1119.6|1119.8|1119.6|1119.8|1119.6|1119.6|1119.6|0
1631864980000|2021-09-17 07:49:40|1120|1119.8|1120.2|1119.8|1120.4|1120|1120|1119.6|0
1631865000000|2021-09-17 07:50:00|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|0
1631865010000|2021-09-17 07:50:10|1120|1120|1120.2|1119.8|1120.2|1120|1120|1119.8|0
1631865020000|2021-09-17 07:50:20||1120||1119.8||1120||1119.8|0
1631865030000|2021-09-17 07:50:30|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1119.8|0
1631865040000|2021-09-17 07:50:40|1120.8|1120.4|1120.8|1120.6|1121.6|1121|1120.8|1120.4|0
1631865050000|2021-09-17 07:50:50|1120.6|1120.4|1120.6|1120.4|1120.6|1120.6|1120.6|1120.4|0
1631865060000|2021-09-17 07:51:00|1120.8||1120.8||1120.8||1120.8||0
1631865070000|2021-09-17 07:51:10|1121|1120.6|1121.6|1121.2|1121.6|1121.2|1121|1120.4|0
1631865080000|2021-09-17 07:51:20|1121.8|1121.4|1121.4|1120.8|1121.8|1121.4|1121.2|1120.8|0
1631865090000|2021-09-17 07:51:30|1121.6|1121|1121.4|1120.8|1121.6|1121.2|1121.4|1120.8|0
1631865100000|2021-09-17 07:51:40|1121.6|1121|1121.6|1121.2|1121.8|1121.4|1121.6|1121|0
1631865110000|2021-09-17 07:51:50|1121.4|1121.4|1121.4|1121|1121.6|1121.4|1121.4|1121|0
1631865120000|2021-09-17 07:52:00|1121.6|1121.2|1121.2|1121|1121.6|1121.2|1121.2|1120.8|0
1631865130000|2021-09-17 07:52:10|1121|1120.8|1121.2|1120.6|1121.2|1121|1120.8|1120.4|0
1631865140000|2021-09-17 07:52:20|1121|1120.8|1121.2|1121|1121.2|1121|1120.8|1120.6|0
1631865150000|2021-09-17 07:52:30|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121|1120.6|0
1631865160000|2021-09-17 07:52:40|1121|1120.6|1121|1120.6|1121.4|1120.8|1121|1120.6|0
1631865170000|2021-09-17 07:52:50|1120.8||1120.8||1121||1120.8||0
1631865180000|2021-09-17 07:53:00|1121|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.8|0
1631865190000|2021-09-17 07:53:10|1121|1121|1121.2|1121|1121.4|1121|1121|1120.8|0
1631865200000|2021-09-17 07:53:20|1121.4|1120.8|1121.2|1120.8|1121.4|1121|1121.2|1120.8|0
1631865210000|2021-09-17 07:53:30|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.6|1120.2|0
1631865220000|2021-09-17 07:53:40|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1631865230000|2021-09-17 07:53:50|1120.6|1120.2|1119.8|1119.4|1120.6|1120.2|1119.8|1119.4|0
1631865240000|2021-09-17 07:54:00|1120|1119.6|1119.8|1119.4|1120.2|1120|1119.2|1119|0
1631865250000|2021-09-17 07:54:10|1120|1119.2|1119.8|1119.4|1120|1119.4|1119.6|1119.2|0
1631865260000|2021-09-17 07:54:20|1120|1119.6|1119.4|1119.2|1120|1119.8|1119.4|1119|0
1631865270000|2021-09-17 07:54:30|1119.6|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|0
1631865280000|2021-09-17 07:54:40|1119.8||1119.6||1119.8||1119.6||0
1631865290000|2021-09-17 07:54:50|1119.4|1119|1119|1118.8|1119.4|1119|1119|1118.8|0
1631865300000|2021-09-17 07:55:00|1119.2|1118.6|1119.4|1118.8|1119.4|1119|1118.8|1118.4|0
1631865310000|2021-09-17 07:55:10|1119.6|1119|1119.6|1119.2|1119.8|1119.4|1119.6|1119|0
1631865320000|2021-09-17 07:55:20|1119.8|1119|1119.8|1119.2|1119.8|1119.2|1119.2|1118.8|0
1631865330000|2021-09-17 07:55:30|1120|1119|1119.4|1118.8|1120|1119|1119.2|1118.8|0
1631865340000|2021-09-17 07:55:40|1119.2|1118.6|1119.4|1118.8|1119.4|1118.8|1118.8|1118.4|0
1631865350000|2021-09-17 07:55:50|1119.2|1119|1119.2|1118.8|1119.4|1119|1119|1118.6|0
1631865360000|2021-09-17 07:56:00|1119|1118.6|1119.4|1119|1119.4|1119|1119|1118.6|0
1631865370000|2021-09-17 07:56:10|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119|1118.8|0
1631865380000|2021-09-17 07:56:20|1119.4||1119.2||1119.4||1119||0
1631865390000|2021-09-17 07:56:30|1119.4|1119|1119|1118.6|1119.6|1119|1118.8|1118.4|0
1631865400000|2021-09-17 07:56:40|1119.2||1119||1119.2||1119||0
1631865420000|2021-09-17 07:57:00|1119.2|1118.8|1119.4|1119|1119.4|1119.2|1119|1118.8|0
1631865430000|2021-09-17 07:57:10|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|0
1631865440000|2021-09-17 07:57:20|1119.2|1118.8|1119.4|1118.8|1119.4|1118.8|1119|1118.6|0
1631865450000|2021-09-17 07:57:30|1119.6|1119|1119.6|1119|1119.8|1119.4|1119.4|1119|0
1631865460000|2021-09-17 07:57:40|1119.4|1118.8|1119.4|1118.8|1119.6|1119|1119.2|1118.8|0
1631865470000|2021-09-17 07:57:50|1119.6|1119|1119.4|1119|1120|1119.6|1119.4|1119|0
1631865480000|2021-09-17 07:58:00|1119.2|1119.2|1119.8|1119.4|1119.8|1119.4|1119.2|1119|0
1631865490000|2021-09-17 07:58:10|1119.6|1119.2|1119.4|1119|1119.8|1119.4|1119|1118.8|0
1631865500000|2021-09-17 07:58:20|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119|0
1631865510000|2021-09-17 07:58:30|1119.6|1119.2|1119.4|1118.8|1119.6|1119.2|1119.2|1118.8|0
1631865520000|2021-09-17 07:58:40|1119.2|1118.6|1119.8|1119.2|1119.8|1119.2|1119.2|1118.6|0
1631865540000|2021-09-17 07:59:00|1119.6|1119.6|1119.8|1119.2|1119.8|1119.6|1119.4|1119|0
1631865550000|2021-09-17 07:59:10|1119.6|1119|1119.6|1119|1119.8|1119|1119.4|1119|0
1631865560000|2021-09-17 07:59:20||1119.2||1119.2||1119.2||1119.2|0
1631865570000|2021-09-17 07:59:30|1119.4|1119|1119.4|1119.2|1119.4|1119.2|1119.4|1119|0
1631865580000|2021-09-17 07:59:40||1119||1119||1119.2||1119|0
1631865590000|2021-09-17 07:59:50|1119.2||1119.6||1119.6||1119.2||0
1631865600000|2021-09-17 08:00:00|1119.4|1118.8|1119|1118.6|1119.4|1119|1119|1118.4|0
1631865610000|2021-09-17 08:00:10|1118.8|1118.4|1118.6|1118|1118.8|1118.4|1118.6|1118|0
1631865620000|2021-09-17 08:00:20|1118.4|1118.2|1118.4|1118.2|1118.8|1118.6|1118.4|1118|0
1631865630000|2021-09-17 08:00:30|1118.6|1118|1118.6|1118|1118.8|1118.2|1118.2|1117.8|0
1631865640000|2021-09-17 08:00:40|1118.8|1118.2|1118.6|1118.2|1118.8|1118.4|1118.4|1118|0
1631865650000|2021-09-17 08:00:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.6|1118.6|1118|0
1631865660000|2021-09-17 08:01:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1631865670000|2021-09-17 08:01:10|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1631865680000|2021-09-17 08:01:20|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.2|0
1631865690000|2021-09-17 08:01:30|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1631865700000|2021-09-17 08:01:40|1119|1118.6|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1631865710000|2021-09-17 08:01:50|1119.2|1118.8|1119.6|1119.2|1119.6|1119.2|1119.2|1118.8|0
1631865720000|2021-09-17 08:02:00|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119|0
1631865730000|2021-09-17 08:02:10|1119.4||1119.4||1119.4||1119.4||0
1631865740000|2021-09-17 08:02:20|1119.2|1119|1119.4|1119|1119.6|1119.2|1119.2|1119|0
1631865750000|2021-09-17 08:02:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|0
1631865760000|2021-09-17 08:02:40|1119|1118.8|1119.4|1119|1119.6|1119|1119|1118.8|0
1631865770000|2021-09-17 08:02:50|1119.2|1118.8|1118.6|1118.2|1119.2|1119|1118.4|1118|0
1631865780000|2021-09-17 08:03:00|1118.8|1118|1118.6|1118.4|1118.8|1118.4|1118.6|1118|0
1631865790000|2021-09-17 08:03:10|1118.8|1118.6|1118.6|1118.2|1118.8|1118.6|1118.6|1118.2|0
1631865800000|2021-09-17 08:03:20|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631865810000|2021-09-17 08:03:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1118|0
1631865820000|2021-09-17 08:03:40|1118.6|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|0
1631865830000|2021-09-17 08:03:50|1118.2|1118|1118.6|1118.2|1118.6|1118.2|1118.2|1118|0
1631865850000|2021-09-17 08:04:10|1118.8|1118.4|1118.6|1118|1118.8|1118.4|1118.6|1118|0
1631865860000|2021-09-17 08:04:20||1118.2||1118.2||1118.2||1118.2|0
1631865870000|2021-09-17 08:04:30|1119|1118.4|1119|1118.6|1119.2|1118.8|1118.6|1118.2|0
1631865880000|2021-09-17 08:04:40|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1631865890000|2021-09-17 08:04:50|1119|1118.6|1118.8|1118.4|1119|1118.8|1118.8|1118.4|0
1631865900000|2021-09-17 08:05:00|1118.6|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.6|0
1631865910000|2021-09-17 08:05:10|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.4|1118|0
1631865920000|2021-09-17 08:05:20|1119||1119||1119||1119||0
1631865930000|2021-09-17 08:05:30|1118.8|1118.4|1118.8|1118.4|1119|1118.4|1118.6|1118.4|0
1631865940000|2021-09-17 08:05:40|1119|1118.6|1119.4|1119|1119.4|1119|1119|1118.6|0
1631865950000|2021-09-17 08:05:50|1119.2|1118.8|1119.2|1118.6|1119.4|1119|1119|1118.6|0
1631865960000|2021-09-17 08:06:00|1119|1118.4|1118.4|1118|1119|1118.6|1118.4|1118|0
1631865970000|2021-09-17 08:06:10|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118|1117.8|0
1631865980000|2021-09-17 08:06:20|1118|1117.6|1118.4|1118|1118.6|1118|1117.8|1117.4|0
1631865990000|2021-09-17 08:06:30|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1631866000000|2021-09-17 08:06:40|1118.6|1118.2|1118.8|1118.6|1119|1118.6|1118.6|1118.2|0
1631866010000|2021-09-17 08:06:50|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631866020000|2021-09-17 08:07:00|1119.4|1119|1119|1118.6|1119.4|1119|1119|1118.6|0
1631866030000|2021-09-17 08:07:10|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631866040000|2021-09-17 08:07:20|1119.4|1119|1119.2|1118.8|1119.4|1119|1118.8|1118.6|0
1631866050000|2021-09-17 08:07:30|1119|1118.6|1119.2|1118.6|1119.2|1118.6|1118.8|1118.6|0
1631866060000|2021-09-17 08:07:40|1119|1118.4|1119.2|1118.6|1119.2|1118.6|1118.8|1118.4|0
1631866070000|2021-09-17 08:07:50|1119||1119||1119||1119||0
1631866080000|2021-09-17 08:08:00|1118.8|1118.4|1119|1118.6|1119.2|1118.8|1118.6|1118.4|0
1631866090000|2021-09-17 08:08:10|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.4|0
1631866100000|2021-09-17 08:08:20|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118|1117.6|0
1631866110000|2021-09-17 08:08:30|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118|0
1631866130000|2021-09-17 08:08:50|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1631866150000|2021-09-17 08:09:10|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.6|0
1631866160000|2021-09-17 08:09:20|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1118.8|0
1631866170000|2021-09-17 08:09:30|1119.4|1119|1119.2|1119|1119.4|1119.2|1119.2|1119|0
1631866190000|2021-09-17 08:09:50|1119|1118.8|1119|1118.8|1119|1118.8|1119|1118.8|0
1631866200000|2021-09-17 08:10:00|1119.2|1119|1119|1118.6|1119.4|1119|1119|1118.6|0
1631866210000|2021-09-17 08:10:10|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|0
1631866220000|2021-09-17 08:10:20|1119|1119|1119.4|1119|1119.4|1119|1119|1119|0
1631866240000|2021-09-17 08:10:40|1119.2|1119.2|1119.2|1118.8|1119.4|1119.2|1119.2|1118.8|0
1631866260000|2021-09-17 08:11:00|1119|1118.6|1118.4|1118|1119|1118.8|1118.4|1118|0
1631866270000|2021-09-17 08:11:10|1118.6|1118.2|1118.4|1118|1118.6|1118.4|1118.4|1118|0
1631866280000|2021-09-17 08:11:20|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|0
1631866290000|2021-09-17 08:11:30|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.6|1117.4|0
1631866300000|2021-09-17 08:11:40|1117.6|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117|0
1631866310000|2021-09-17 08:11:50|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631866320000|2021-09-17 08:12:00|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117.2|0
1631866330000|2021-09-17 08:12:10|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1631866340000|2021-09-17 08:12:20|1117.6||1117.6||1117.6||1117.6||0
1631866350000|2021-09-17 08:12:30|1117.8|1117.2|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|0
1631866360000|2021-09-17 08:12:40|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631866370000|2021-09-17 08:12:50|1118|1117.6|1117.8|1117.4|1118.2|1118|1117.8|1117.2|0
1631866380000|2021-09-17 08:13:00|1117.6|1117.2|1117.6|1117.2|1117.6|1117.4|1117.6|1117.2|0
1631866390000|2021-09-17 08:13:10|1117.4|1117.4|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|0
1631866400000|2021-09-17 08:13:20|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631866410000|2021-09-17 08:13:30|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|0
1631866420000|2021-09-17 08:13:40|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1117|0
1631866430000|2021-09-17 08:13:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.8|0
1631866440000|2021-09-17 08:14:00|1117|1116.6|1117|1116.4|1117|1116.6|1116.8|1116.4|0
1631866450000|2021-09-17 08:14:10|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.4|1116.2|0
1631866460000|2021-09-17 08:14:20|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|0
1631866470000|2021-09-17 08:14:30|1117|1116.6|1116.8|1116.6|1117.2|1116.8|1116.8|1116.4|0
1631866480000|2021-09-17 08:14:40|1116.6|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|0
1631866500000|2021-09-17 08:15:00|1117|1116.6|1117|1116.8|1117.2|1116.8|1117|1116.4|0
1631866510000|2021-09-17 08:15:10|1116.8|1116.6|1116.8|1116.4|1116.8|1116.6|1116.8|1116.4|0
1631866520000|2021-09-17 08:15:20|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.8|1116.4|0
1631866530000|2021-09-17 08:15:30|1116.6|1116.2|1116.4|1116.2|1116.6|1116.2|1116.4|1116|0
1631866540000|2021-09-17 08:15:40|1116.6||1116.6||1116.6||1116.6||0
1631866550000|2021-09-17 08:15:50|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1631866560000|2021-09-17 08:16:00|1116.2|1116.2|1116.4|1116.2|1116.4|1116.2|1116.2|1116|0
1631866570000|2021-09-17 08:16:10|1116.6|1116.4|1117|1116.6|1117|1116.6|1116.6|1116.2|0
1631866590000|2021-09-17 08:16:30|1117.2|1116.8|1117.2|1117|1117.2|1117|1117.2|1116.8|0
1631866600000|2021-09-17 08:16:40|1117.4||1117.4||1117.4||1117.4||0
1631866610000|2021-09-17 08:16:50|1117.2||1117.4||1117.4||1117.2||0
1631866620000|2021-09-17 08:17:00|1117.2|1117.2|1117|1116.8|1117.4|1117.2|1117|1116.8|0
1631866630000|2021-09-17 08:17:10|1117.2|1116.6|1117.2|1116.8|1117.2|1116.8|1116.8|1116.6|0
1631866640000|2021-09-17 08:17:20|1117|1116.6|1117.4|1117|1117.4|1117|1117|1116.6|0
1631866660000|2021-09-17 08:17:40|1117.2|1116.8|1116.8|1116.6|1117.2|1117|1116.8|1116.4|0
1631866670000|2021-09-17 08:17:50|1117||1117||1117||1117||0
1631866680000|2021-09-17 08:18:00|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1631866690000|2021-09-17 08:18:10||1116.8||1116.6||1116.8||1116.6|0
1631866700000|2021-09-17 08:18:20||1116.8||1116.8||1116.8||1116.8|0
1631866720000|2021-09-17 08:18:40|1116.8|1116.6|1116.8|1116.6|1117|1116.6|1116.8|1116.6|0
1631866730000|2021-09-17 08:18:50|1117||1116.8||1117||1116.8||0
1631866740000|2021-09-17 08:19:00|1117|1116.8|1117.8|1117.4|1117.8|1117.4|1117|1116.8|0
1631866750000|2021-09-17 08:19:10|1117.6||1117.8||1117.8||1117.6||0
1631866760000|2021-09-17 08:19:20|1117.6||1117.8||1117.8||1117.6||0
1631866770000|2021-09-17 08:19:30||1117.6||1117.6||1117.6||1117.6|0
1631866780000|2021-09-17 08:19:40|1118|1117.8|1118|1117.6|1118|1117.8|1118|1117.6|0
1631866800000|2021-09-17 08:20:00|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.4|1117.2|0
1631866810000|2021-09-17 08:20:10|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1631866820000|2021-09-17 08:20:20|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.6|0
1631866830000|2021-09-17 08:20:30|1118.6|1118.2|1118.2|1117.8|1118.6|1118.2|1118.2|1117.8|0
1631866860000|2021-09-17 08:21:00|1118.4|1118|1118|1117.8|1118.4|1118.2|1118|1117.6|0
1631866870000|2021-09-17 08:21:10|1118.2|1117.6|1118|1117.8|1118.2|1117.8|1118|1117.6|0
1631866880000|2021-09-17 08:21:20|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|0
1631866890000|2021-09-17 08:21:30|1118.2|1117.8|1118|1117.8|1118.2|1117.8|1118|1117.8|0
1631866900000|2021-09-17 08:21:40|1118.2|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1631866910000|2021-09-17 08:21:50|1118|1117.6|1118|1117.8|1118.2|1117.8|1118|1117.6|0
1631866920000|2021-09-17 08:22:00|1118.2|1117.6|1118|1117.6|1118.2|1117.6|1118|1117.6|0
1631866930000|2021-09-17 08:22:10|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118|1117.6|0
1631866940000|2021-09-17 08:22:20|1118.2|1118|1118.4|1117.8|1118.4|1118.2|1118.2|1117.8|0
1631866950000|2021-09-17 08:22:30||1118||1118||1118||1117.8|0
1631866960000|2021-09-17 08:22:40|1118.6|1117.8|1119|1118.4|1119|1118.6|1118.6|1117.8|0
1631866970000|2021-09-17 08:22:50|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.8|1118.4|0
1631866980000|2021-09-17 08:23:00|1119|1118.6|1119|1118.4|1119.2|1118.8|1119|1118.4|0
1631866990000|2021-09-17 08:23:10||1118.6||1118.8||1118.8||1118.6|0
1631867000000|2021-09-17 08:23:20|1119.2|1119|1119.2|1119|1119.4|1119|1119.2|1119|0
1631867010000|2021-09-17 08:23:30|1119|1118.8|1119.2|1118.8|1119.2|1119|1119|1118.8|0
1631867020000|2021-09-17 08:23:40|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.4|0
1631867030000|2021-09-17 08:23:50|1119||1119||1119||1119||0
1631867040000|2021-09-17 08:24:00|1118.8|1118.8|1119.2|1118.8|1119.2|1118.8|1118.8|1118.8|0
1631867050000|2021-09-17 08:24:10||1119||1119||1119||1119|0
1631867060000|2021-09-17 08:24:20|1119.4|1119.2|1119.2|1118.8|1119.4|1119.2|1119|1118.6|0
1631867070000|2021-09-17 08:24:30|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1631867080000|2021-09-17 08:24:40|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1631867090000|2021-09-17 08:24:50|1118.6|1118.6|1119.2|1118.8|1119.2|1118.8|1118.6|1118.6|0
1631867100000|2021-09-17 08:25:00|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631867110000|2021-09-17 08:25:10|1119|1118.6|1119|1118.8|1119|1118.8|1118.8|1118.6|0
1631867120000|2021-09-17 08:25:20|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1631867130000|2021-09-17 08:25:30|1119.2|1118.8|1119|1118.4|1119.4|1118.8|1118.8|1118.4|0
1631867140000|2021-09-17 08:25:40||1118.6||1118.4||1118.6||1118.4|0
1631867150000|2021-09-17 08:25:50|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|0
1631867160000|2021-09-17 08:26:00|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1631867170000|2021-09-17 08:26:10|1119|1118.6|1119.4|1119|1119.4|1119.2|1119|1118.6|0
1631867180000|2021-09-17 08:26:20|1119.6|1119.2|1119.4|1119.2|1119.8|1119.4|1119.4|1119|0
1631867190000|2021-09-17 08:26:30|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1119|0
1631867200000|2021-09-17 08:26:40|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|0
1631867210000|2021-09-17 08:26:50|1118.8|1118.6|1119|1118.4|1119|1118.8|1118.6|1118.2|0
1631867220000|2021-09-17 08:27:00|1119.2|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631867230000|2021-09-17 08:27:10|1119|1118.6|1118.8|1118.4|1119.2|1118.6|1118.6|1118.2|0
1631867240000|2021-09-17 08:27:20|1118.6||1118.8||1118.8||1118.6||0
1631867250000|2021-09-17 08:27:30|1118.6||1118.8||1118.8||1118.6||0
1631867260000|2021-09-17 08:27:40|1118.6|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|0
1631867280000|2021-09-17 08:28:00|1118.6|1118.2|1119|1118.4|1119|1118.6|1118.4|1118.2|0
1631867290000|2021-09-17 08:28:10|1118.8|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|0
1631867300000|2021-09-17 08:28:20||1118.2||1118.4||1118.4||1118.2|0
1631867310000|2021-09-17 08:28:30|1118.6|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|0
1631867320000|2021-09-17 08:28:40|1118.6|1118.4|1118.4|1118|1118.8|1118.4|1118.2|1118|0
1631867330000|2021-09-17 08:28:50|1118.6|1118.2|1118.8|1118.4|1119|1118.6|1118.6|1118.2|0
1631867340000|2021-09-17 08:29:00|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|0
1631867350000|2021-09-17 08:29:10|1118.8|1118.4|1119.4|1119|1119.4|1119|1118.8|1118.4|0
1631867360000|2021-09-17 08:29:20|1119.2|1119.2|1119.2|1119|1119.4|1119.2|1119.2|1119|0
1631867370000|2021-09-17 08:29:30|1119.4|1119.2|1119.8|1119.4|1119.8|1119.4|1119.2|1119|0
1631867380000|2021-09-17 08:29:40|1120||1119.8||1120||1119.8||0
1631867400000|2021-09-17 08:30:00|1119.6||1119.8||1119.8||1119.6||0
1631867410000|2021-09-17 08:30:10|1119.6|1119.2|1119.4|1119.2|1119.8|1119.2|1119.4|1119.2|0
1631867420000|2021-09-17 08:30:20|1119.6|1119|1119.6|1119.2|1119.6|1119.2|1119.6|1119|0
1631867430000|2021-09-17 08:30:30|1119.4||1119.6||1119.6||1119.4||0
1631867440000|2021-09-17 08:30:40|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|0
1631867450000|2021-09-17 08:30:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|0
1631867460000|2021-09-17 08:31:00||1119.2||1119.2||1119.4||1119.2|0
1631867470000|2021-09-17 08:31:10|1120|1119.4|1120|1119.6|1120|1119.6|1120|1119.2|0
1631867480000|2021-09-17 08:31:20|1119.8||1119.8||1120||1119.8||0
1631867490000|2021-09-17 08:31:30|1120|1119.4|1119.8|1119.4|1120|1119.4|1119.6|1119.2|0
1631867500000|2021-09-17 08:31:40|1120|1119.6|1120|1119.4|1120|1119.6|1120|1119.4|0
1631867510000|2021-09-17 08:31:50|1119.8|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.4|0
1631867520000|2021-09-17 08:32:00|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1631867530000|2021-09-17 08:32:10|1120.2|1119.4|1120.2|1120|1120.2|1120|1120|1119.4|0
1631867540000|2021-09-17 08:32:20|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1631867550000|2021-09-17 08:32:30|1120|1119.6|1120|1119.8|1120.2|1119.8|1120|1119.6|0
1631867560000|2021-09-17 08:32:40|1120.2|1120|1120.2|1119.8|1120.2|1120|1120|1119.8|0
1631867570000|2021-09-17 08:32:50||1120||1120||1120||1119.8|0
1631867590000|2021-09-17 08:33:10|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|0
1631867600000|2021-09-17 08:33:20|1120.6|1120.6|1120.8|1120.6|1120.8|1120.6|1120.4|1120.2|0
1631867640000|2021-09-17 08:34:00|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1120.8|1120.8|0
1631867670000|2021-09-17 08:34:30|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.6|1120.4|0
1631867680000|2021-09-17 08:34:40|1120.6|1120.2|1120.8|1120.2|1120.8|1120.2|1120.6|1120.2|0
1631867690000|2021-09-17 08:34:50|1120.6|1120.4|1120.6|1120.2|1121|1120.6|1120.4|1120.2|0
1631867700000|2021-09-17 08:35:00|1120.4||1120.4||1120.4||1120.4||0
1631867710000|2021-09-17 08:35:10|1120.6|1120.4|1120.8|1120.4|1121|1120.6|1120.6|1120.4|0
1631867720000|2021-09-17 08:35:20|1121|1120.6|1121.2|1120.8|1121.2|1121|1121|1120.6|0
1631867730000|2021-09-17 08:35:30|1121.4|1121|1121.2|1121|1121.4|1121|1121|1120.6|0
1631867740000|2021-09-17 08:35:40|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|1121.2|1121|0
1631867750000|2021-09-17 08:35:50|1121.6||1121.6||1121.6||1121.6||0
1631867760000|2021-09-17 08:36:00|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1631867770000|2021-09-17 08:36:10|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.2|1121|0
1631867780000|2021-09-17 08:36:20|1121.6|1121.2|1121.6|1121.4|1121.6|1121.4|1121.6|1121|0
1631867790000|2021-09-17 08:36:30|1121.8|1121.6|1122|1121.6|1122|1121.6|1121.6|1121.4|0
1631867800000|2021-09-17 08:36:40|1122.2|1121.8|1121|1120.6|1122.2|1121.8|1121|1120.6|0
1631867810000|2021-09-17 08:36:50|1120.8|1120.8|1121.4|1120.8|1121.6|1121.2|1120.6|1120.4|0
1631867820000|2021-09-17 08:37:00|1121.2|1120.6|1121.2|1120.8|1121.2|1120.8|1120.6|1120.2|0
1631867830000|2021-09-17 08:37:10|1121|1121|1121.2|1120.8|1121.2|1121|1121|1120.6|0
1631867840000|2021-09-17 08:37:20|1121|1121|1120.8|1120.4|1121|1121|1120.4|1120.2|0
1631867850000|2021-09-17 08:37:30|1120.6|1120.2|1119.6|1119.4|1120.8|1120.2|1119.6|1119.2|0
1631867860000|2021-09-17 08:37:40|1119.8|1119.2|1120.6|1120.2|1120.6|1120.2|1119.8|1119.2|0
1631867880000|2021-09-17 08:38:00|1120.4|1120|1120.4|1120|1120.6|1120|1120|1119.8|0
1631867890000|2021-09-17 08:38:10|1120.2|1119.8|1120.2|1120|1120.2|1120|1120|1119.8|0
1631867900000|2021-09-17 08:38:20|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|0
1631867910000|2021-09-17 08:38:30|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1119.8|0
1631867920000|2021-09-17 08:38:40|1120.4|1120|1120.2|1119.8|1120.4|1120.2|1120.2|1119.8|0
1631867930000|2021-09-17 08:38:50|1120||1120||1120||1120||0
1631867940000|2021-09-17 08:39:00|1120.2|1120|1120.2|1119.8|1120.2|1120|1120.2|1119.8|0
1631867950000|2021-09-17 08:39:10|1120.4|1120|1120.4|1120.2|1120.6|1120.2|1120.4|1120|0
1631867960000|2021-09-17 08:39:20|1120.6||1120.4||1120.6||1120.4||0
1631867990000|2021-09-17 08:39:50|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1119.6|1119.2|0
1631868000000|2021-09-17 08:40:00|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|0
1631868010000|2021-09-17 08:40:10|1119.8|1119.4|1119.2|1118.8|1120|1119.6|1119.2|1118.8|0
1631868020000|2021-09-17 08:40:20|1119.4|1119|1119.4|1119|1119.4|1119|1118.8|1118.4|0
1631868030000|2021-09-17 08:40:30|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1631868040000|2021-09-17 08:40:40|1119||1119.2||1119.2||1119||0
1631868050000|2021-09-17 08:40:50|1119.4|1119|1118.8|1118.4|1119.4|1119|1118.8|1118.4|0
1631868060000|2021-09-17 08:41:00|1118.6|1118.2|1119.2|1118.8|1119.2|1118.8|1118.2|1118|0
1631868110000|2021-09-17 08:41:50|1119|1119|1119.2|1118.8|1119.2|1119|1118.8|1118.4|0
1631868120000|2021-09-17 08:42:00||1119||1119||1119||1118.8|0
1631868130000|2021-09-17 08:42:10|1119.4|1119.2|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|0
1631868140000|2021-09-17 08:42:20||1119||1118.8||1119||1118.8|0
1631868150000|2021-09-17 08:42:30|1119||1119||1119||1119||0
1631868160000|2021-09-17 08:42:40|1118.8|1118.6|1118.2|1117.8|1118.8|1118.6|1118.2|1117.8|0
1631868170000|2021-09-17 08:42:50|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.2|1117.8|0
1631868180000|2021-09-17 08:43:00|1118.2|1117.6|1117.8|1117.2|1118.2|1117.6|1117.4|1117|0
1631868190000|2021-09-17 08:43:10|1118|1117.4|1117.8|1117.4|1118|1117.6|1117|1116.8|0
1631868200000|2021-09-17 08:43:20|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1631868210000|2021-09-17 08:43:30|1117.8|1117.4|1117.8|1117.2|1117.8|1117.6|1117.4|1117.2|0
1631868220000|2021-09-17 08:43:40|1117.6|1117.4|1117.4|1117|1118|1117.6|1117.2|1117|0
1631868230000|2021-09-17 08:43:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|0
1631868240000|2021-09-17 08:44:00|1117|1117|1117.2|1116.8|1117.4|1117|1117|1116.8|0
1631868250000|2021-09-17 08:44:10|1117|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|0
1631868260000|2021-09-17 08:44:20|1117.2|1116.8|1117.8|1117.4|1118.2|1117.8|1117.2|1116.8|0
1631868270000|2021-09-17 08:44:30|1118||1117.8||1118||1117.8||0
1631868280000|2021-09-17 08:44:40|1118|1117.6|1118.6|1118.2|1118.8|1118.4|1117.8|1117.4|0
1631868290000|2021-09-17 08:44:50|1118.8|1118.4|1118.6|1118|1118.8|1118.4|1118.2|1118|0
1631868300000|2021-09-17 08:45:00|1118.4|1118.2|1118.6|1118.2|1118.8|1118.4|1118.2|1118|0
1631868310000|2021-09-17 08:45:10|1118.8|1118|1118.8|1118.2|1118.8|1118.2|1118.6|1118|0
1631868320000|2021-09-17 08:45:20|1118.6|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|0
1631868330000|2021-09-17 08:45:30|1119|1118.6|1118.8|1118.2|1119|1118.6|1118.6|1118.2|0
1631868340000|2021-09-17 08:45:40|1119|1118.4|1119|1118.6|1119.2|1118.6|1119|1118.4|0
1631868350000|2021-09-17 08:45:50|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1631868360000|2021-09-17 08:46:00|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1631868370000|2021-09-17 08:46:10|1119.6|1119.2|1119.8|1119.2|1119.8|1119.4|1119.4|1119|0
1631868380000|2021-09-17 08:46:20|1119.6|1119.4|1119.4|1119|1119.6|1119.4|1119.4|1119|0
1631868390000|2021-09-17 08:46:30|1119.6||1119.4||1119.6||1119.4||0
1631868400000|2021-09-17 08:46:40|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119|0
1631868410000|2021-09-17 08:46:50|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1631868420000|2021-09-17 08:47:00|1120|1119.6|1120|1119.8|1120|1119.8|1120|1119.4|0
1631868430000|2021-09-17 08:47:10|1120.2|1120|1120.2|1120|1120.4|1120|1120.2|1120|0
1631868440000|2021-09-17 08:47:20|1120|1119.8|1119.6|1119.2|1120|1120|1119.4|1118.8|0
1631868450000|2021-09-17 08:47:30|1119.8|1119|1119.2|1118.6|1119.8|1119.2|1119.2|1118.6|0
1631868460000|2021-09-17 08:47:40|1119.4|1118.8|1119.6|1119.2|1119.8|1119.4|1119.2|1118.8|0
1631868470000|2021-09-17 08:47:50|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|0
1631868490000|2021-09-17 08:48:10||1119.4||1119.2||1119.4||1119.2|0
1631868510000|2021-09-17 08:48:30|1119.8|1119.4|1119.4|1119|1120|1119.4|1119.2|1118.8|0
1631868520000|2021-09-17 08:48:40|1119.2|1118.8|1119.2|1119|1119.4|1119|1119.2|1118.6|0
1631868530000|2021-09-17 08:48:50|1119.4||1119.2||1119.4||1119.2||0
1631868540000|2021-09-17 08:49:00|1119|1118.8|1119.2|1118.6|1119.4|1119|1119|1118.6|0
1631868550000|2021-09-17 08:49:10|1119.4|1118.8|1119.4|1119|1119.4|1119|1119.4|1118.8|0
1631868560000|2021-09-17 08:49:20|1119.2||1119.4||1119.4||1119.2||0
1631868570000|2021-09-17 08:49:30|1119.6|1119.2|1119.8|1119.2|1119.8|1119.2|1119.4|1119.2|0
1631868590000|2021-09-17 08:49:50|1119.6|1119|1119|1118.6|1119.8|1119|1119|1118.6|0
1631868600000|2021-09-17 08:50:00|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631868610000|2021-09-17 08:50:10|1119|1118.6|1119.8|1119.4|1119.8|1119.4|1118.8|1118.6|0
1631868620000|2021-09-17 08:50:20|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|0
1631868640000|2021-09-17 08:50:40|1119.6||1119.8||1119.8||1119.6||0
1631868650000|2021-09-17 08:50:50|1119.6|1119.2|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|0
1631868660000|2021-09-17 08:51:00|1119.4|1118.6|1118.8|1118.4|1119.4|1118.8|1118.8|1118.4|0
1631868680000|2021-09-17 08:51:20|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1631868690000|2021-09-17 08:51:30|1119|1118.6|1119.2|1119|1119.4|1119|1119|1118.6|0
1631868700000|2021-09-17 08:51:40|1119.4||1119.2||1119.6||1119.2||0
1631868710000|2021-09-17 08:51:50|1119.4|1118.8|1119|1118.4|1119.4|1118.8|1118.8|1118.4|0
1631868720000|2021-09-17 08:52:00|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1631868730000|2021-09-17 08:52:10|1118.8|1118.4|1119|1118.8|1119|1118.8|1118.8|1118.4|0
1631868740000|2021-09-17 08:52:20|1119.2|1118.6|1119.4|1119|1119.4|1119|1119.2|1118.6|0
1631868750000|2021-09-17 08:52:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1631868760000|2021-09-17 08:52:40|1119.4|1119|1119.2|1118.6|1119.4|1119|1119|1118.6|0
1631868770000|2021-09-17 08:52:50||1118.8||1118.8||1118.8||1118.8|0
1631868780000|2021-09-17 08:53:00|1119.4|1119|1119.2|1118.8|1119.4|1119|1119|1118.8|0
1631868810000|2021-09-17 08:53:30|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1631868820000|2021-09-17 08:53:40|1119.2|1118.8|1119.2|1119|1119.2|1119|1119.2|1118.8|0
1631868830000|2021-09-17 08:53:50|1119|1118.8|1119.6|1119|1119.6|1119|1119|1118.8|0
1631868840000|2021-09-17 08:54:00|1119.4|1118.8|1118.8|1118.4|1119.4|1118.8|1118.8|1118.4|0
1631868850000|2021-09-17 08:54:10|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1631868870000|2021-09-17 08:54:30|1118.6|1118.2|1118.8|1118.2|1118.8|1118.4|1118.4|1118|0
1631868880000|2021-09-17 08:54:40|1118.6|1118.4|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|0
1631868890000|2021-09-17 08:54:50|1118.8|1118.4|1119|1118.6|1119.2|1119|1118.8|1118.2|0
1631868900000|2021-09-17 08:55:00|1118.8|1118.4|1119|1118.6|1119.2|1118.8|1118.8|1118.4|0
1631868910000|2021-09-17 08:55:10|1118.8|1118.4|1118.4|1118|1119|1118.6|1118.4|1118|0
1631868920000|2021-09-17 08:55:20|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|0
1631868930000|2021-09-17 08:55:30|1118.6|1118|1118.6|1118|1118.6|1118|1118.4|1118|0
1631868940000|2021-09-17 08:55:40|1118.4|1118.2|1118.2|1117.8|1118.4|1118.2|1118|1117.6|0
1631868960000|2021-09-17 08:56:00|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.2|1117.8|0
1631868970000|2021-09-17 08:56:10|1118.6|1118|1118.2|1117.6|1118.6|1118.2|1118|1117.6|0
1631868980000|2021-09-17 08:56:20|1118|1117.4|1118|1117.6|1118.2|1118|1117.8|1117.4|0
1631868990000|2021-09-17 08:56:30|1118.2|1117.8|1118|1117.4|1118.2|1117.8|1117.8|1117.4|0
1631869000000|2021-09-17 08:56:40|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.6|1117.2|0
1631869010000|2021-09-17 08:56:50|1117.8|1117.4|1118|1117.8|1118|1117.8|1117.8|1117.4|0
1631869020000|2021-09-17 08:57:00|1117.6|1117.6|1117.6|1117.4|1117.6|1117.6|1117.6|1117.2|0
1631869030000|2021-09-17 08:57:10|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|0
1631869080000|2021-09-17 08:58:00|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|0
1631869090000|2021-09-17 08:58:10|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1631869110000|2021-09-17 08:58:30|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.4|1118.2|0
1631869140000|2021-09-17 08:59:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1117.6|0
1631869150000|2021-09-17 08:59:10|1118.2|1117.8|1118|1117.4|1118.2|1117.8|1117.8|1117.4|0
1631869160000|2021-09-17 08:59:20|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|0
1631869170000|2021-09-17 08:59:30|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118.2|1117.6|0
1631869190000|2021-09-17 08:59:50||1117.8||1117.8||1117.8||1117.8|0
1631869200000|2021-09-17 09:00:00|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631869220000|2021-09-17 09:00:20|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118.4|1118|0
1631869230000|2021-09-17 09:00:30|1118.6||1118.4||1118.6||1118.4||0
1631869240000|2021-09-17 09:00:40|1118.2|1118.2|1118.2|1118|1118.6|1118.2|1118.2|1118|0
1631869250000|2021-09-17 09:00:50|1118.4|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631869270000|2021-09-17 09:01:10||1118.4||1118.2||1118.4||1118.2|0
1631869280000|2021-09-17 09:01:20|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.2|0
1631869290000|2021-09-17 09:01:30|1118.8|1118.8|1118.4|1118|1118.8|1118.8|1118.4|1118|0
1631869300000|2021-09-17 09:01:40|1118.6||1118.6||1118.6||1118.6||0
1631869310000|2021-09-17 09:01:50|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|0
1631869320000|2021-09-17 09:02:00|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631869330000|2021-09-17 09:02:10|1118.8|1118|1118.4|1118|1118.8|1118|1118.2|1118|0
1631869340000|2021-09-17 09:02:20|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.4|0
1631869350000|2021-09-17 09:02:30|1118|1117.6|1118.2|1117.6|1118.2|1117.6|1117.8|1117.6|0
1631869360000|2021-09-17 09:02:40|1118|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1631869370000|2021-09-17 09:02:50|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118|1117.6|0
1631869380000|2021-09-17 09:03:00|1118|1117.8|1118.4|1118|1118.4|1118|1118|1117.6|0
1631869390000|2021-09-17 09:03:10|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1631869410000|2021-09-17 09:03:30|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1631869430000|2021-09-17 09:03:50|1118.4|1118|1118.2|1118|1118.4|1118|1118.2|1118|0
1631869440000|2021-09-17 09:04:00|1118|1117.8|1118.2|1117.8|1118.4|1117.8|1118|1117.8|0
1631869460000|2021-09-17 09:04:20|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1631869470000|2021-09-17 09:04:30||1117.4||1117.4||1117.4||1117.4|0
1631869480000|2021-09-17 09:04:40|1118.2|1117.6|1118|1117.8|1118.4|1118|1118|1117.6|0
1631869490000|2021-09-17 09:04:50|1118.2||1118.2||1118.2||1118.2||0
1631869500000|2021-09-17 09:05:00|1118|1117.6|1118|1117.6|1118.2|1117.6|1117.8|1117.4|0
1631869510000|2021-09-17 09:05:10|1117.8||1118||1118||1117.8||0
1631869520000|2021-09-17 09:05:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.6|0
1631869530000|2021-09-17 09:05:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1117.8|0
1631869540000|2021-09-17 09:05:40|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1631869550000|2021-09-17 09:05:50||1117.6||1117.6||1117.8||1117.6|0
1631869560000|2021-09-17 09:06:00|1118|1117.8|1117.6|1117.2|1118.2|1117.8|1117.6|1117.2|0
1631869570000|2021-09-17 09:06:10|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1631869590000|2021-09-17 09:06:30|1117.6||1117.8||1117.8||1117.6||0
1631869600000|2021-09-17 09:06:40|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.4|0
1631869610000|2021-09-17 09:06:50|1117.8|1117.4|1118.2|1117.6|1118.2|1117.6|1117.8|1117.4|0
1631869620000|2021-09-17 09:07:00|1118|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.4|0
1631869630000|2021-09-17 09:07:10|1117.6||1117.8||1117.8||1117.6||0
1631869650000|2021-09-17 09:07:30|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1631869660000|2021-09-17 09:07:40|1117.6|1117.6|1117.6|1117.2|1117.6|1117.6|1117.4|1117.2|0
1631869670000|2021-09-17 09:07:50|1117.4||1117.6||1117.6||1117.4||0
1631869680000|2021-09-17 09:08:00|1117.4||1117.6||1117.6||1117.4||0
1631869690000|2021-09-17 09:08:10|1117.8|1117.4|1117.2|1117|1117.8|1117.4|1117.2|1116.8|0
1631869700000|2021-09-17 09:08:20|1117.4|1116.8|1117.4|1117|1117.4|1117|1117.4|1116.8|0
1631869720000|2021-09-17 09:08:40|1117.2||1117.2||1117.2||1117.2||0
1631869730000|2021-09-17 09:08:50|1117|1116.8|1117.2|1117|1117.2|1117|1117|1116.6|0
1631869740000|2021-09-17 09:09:00|1117|1116.8|1117.2|1116.6|1117.2|1116.8|1116.6|1116.4|0
1631869750000|2021-09-17 09:09:10|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117.2|1116.8|0
1631869770000|2021-09-17 09:09:30|1117.2|1117|1117.2|1117|1117.2|1117.2|1117.2|1117|0
1631869780000|2021-09-17 09:09:40|1117.4|1116.8|1117.4|1117|1117.4|1117|1117.4|1116.8|0
1631869790000|2021-09-17 09:09:50|1117.6|1117.2|1117.4|1117.2|1117.8|1117.4|1117.4|1117.2|0
1631869800000|2021-09-17 09:10:00|1117.6|1117.4|1117.6|1117.4|1118|1117.6|1117.6|1117.4|0
1631869810000|2021-09-17 09:10:10|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|0
1631869820000|2021-09-17 09:10:20|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631869830000|2021-09-17 09:10:30|1117.4|1117.2|1117.6|1117.4|1117.6|1117.4|1117.4|1117.2|0
1631869840000|2021-09-17 09:10:40|1117.8|1117.2|1118.2|1117.6|1118.2|1117.8|1117.8|1117.2|0
1631869850000|2021-09-17 09:10:50|1118||1118||1118.2||1118||0
1631869860000|2021-09-17 09:11:00|1117.8|1117.8|1117.8|1117.2|1117.8|1117.8|1117.6|1117.2|0
1631869870000|2021-09-17 09:11:10|1117.6||1117.6||1117.6||1117.6||0
1631869880000|2021-09-17 09:11:20|1117.4|1117|1117|1116.6|1117.4|1117|1117|1116.6|0
1631869890000|2021-09-17 09:11:30||1116.8||1116.6||1116.8||1116.6|0
1631869900000|2021-09-17 09:11:40|1116.8|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|0
1631869910000|2021-09-17 09:11:50|1116.8|1116.8|1117|1116.8|1117|1116.8|1116.8|1116.8|0
1631869920000|2021-09-17 09:12:00|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|0
1631869930000|2021-09-17 09:12:10|1116.8||1117||1117||1116.8||0
1631869940000|2021-09-17 09:12:20|1116.8|1116.8|1116.8|1116.6|1116.8|1116.8|1116.8|1116.6|0
1631869950000|2021-09-17 09:12:30|1117|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|0
1631869960000|2021-09-17 09:12:40|1116.8|1116.4|1117|1116.4|1117|1116.6|1116.8|1116.4|0
1631869970000|2021-09-17 09:12:50|1116.8|1116.6|1116.8|1116.2|1117|1116.6|1116.6|1116.2|0
1631869980000|2021-09-17 09:13:00|1116.6|1116.4|1116.6|1116.2|1116.8|1116.6|1116.6|1116.2|0
1631869990000|2021-09-17 09:13:10|1116.8||1116.8||1116.8||1116.8||0
1631870000000|2021-09-17 09:13:20|1116.6||1116.6||1116.8||1116.6||0
1631870010000|2021-09-17 09:13:30|1116.4|1116.4|1116.2|1116|1116.4|1116.4|1116|1115.8|0
1631870020000|2021-09-17 09:13:40|1116.4|1115.8|1116|1115.6|1116.4|1115.8|1116|1115.6|0
1631870030000|2021-09-17 09:13:50|1115.8|1115.4|1115.8|1115.2|1116|1115.4|1115.6|1115.2|0
1631870040000|2021-09-17 09:14:00|1116|1115.4|1116.2|1115.8|1116.2|1115.8|1115.8|1115.2|0
1631870050000|2021-09-17 09:14:10|1116|1115.6|1115.8|1115.4|1116|1115.8|1115.6|1115.2|0
1631870060000|2021-09-17 09:14:20|1115.6|1115.2|1115.6|1115.4|1115.8|1115.4|1115.4|1115.2|0
1631870070000|2021-09-17 09:14:30|1115.4|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1114.8|0
1631870080000|2021-09-17 09:14:40|1115.6|1114.8|1115.4|1115|1115.6|1115|1115.4|1114.8|0
1631870090000|2021-09-17 09:14:50|1115.6|1114.8|1115.2|1115|1115.6|1115|1115.2|1114.8|0
1631870100000|2021-09-17 09:15:00|1115|1114.8|1115.6|1115|1115.6|1115|1114.8|1114.4|0
1631870110000|2021-09-17 09:15:10|1115.4|1115.2|1115.4|1114.8|1115.4|1115.2|1115|1114.6|0
1631870120000|2021-09-17 09:15:20|1115.2|1114.6|1114.8|1114.4|1115.2|1114.6|1114.2|1114|0
1631870130000|2021-09-17 09:15:30|1114.6|1114.2|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631870140000|2021-09-17 09:15:40|1115|1114.4|1114.6|1114.2|1115|1114.6|1114.4|1114|0
1631870150000|2021-09-17 09:15:50|1114.8|1114.4|1115.4|1115|1115.4|1115|1114.8|1114.4|0
1631870160000|2021-09-17 09:16:00|1115.6|1115.2|1115.4|1115.2|1115.8|1115.4|1115.4|1115.2|0
1631870170000|2021-09-17 09:16:10|1115.2|1115|1115|1114.6|1115.4|1115|1115|1114.6|0
1631870180000|2021-09-17 09:16:20|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.4|0
1631870190000|2021-09-17 09:16:30|1114.8|1114.4|1114.4|1114.2|1114.8|1114.4|1114.4|1114.2|0
1631870200000|2021-09-17 09:16:40|1114.2|1114|1115|1114.4|1115|1114.6|1114.2|1114|0
1631870210000|2021-09-17 09:16:50||1114.6||1114.6||1114.6||1114.4|0
1631870220000|2021-09-17 09:17:00|1114.8|1114.4|1115|1114.4|1115|1114.6|1114.8|1114.2|0
1631870230000|2021-09-17 09:17:10|1115.2|1114.6|1115.4|1115|1115.4|1115|1115.2|1114.4|0
1631870240000|2021-09-17 09:17:20|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115|0
1631870250000|2021-09-17 09:17:30|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1631870260000|2021-09-17 09:17:40|1115.6|1115.2|1115.2|1114.8|1115.6|1115.2|1115|1114.6|0
1631870270000|2021-09-17 09:17:50|1115.4|1115|1114.8|1114.6|1115.4|1115|1114.4|1114.2|0
1631870280000|2021-09-17 09:18:00|1114.6|1114.4|1115.2|1114.8|1115.4|1114.8|1114.6|1114.2|0
1631870290000|2021-09-17 09:18:10|1115|1115|1115.4|1115|1115.6|1115.2|1115|1114.8|0
1631870300000|2021-09-17 09:18:20|1115.6|1114.8|1115.4|1114.8|1115.6|1115|1115.4|1114.8|0
1631870310000|2021-09-17 09:18:30|1115.6|1115|1115.4|1115|1115.6|1115|1115.2|1114.8|0
1631870320000|2021-09-17 09:18:40|1115.2|1114.8|1115.2|1115|1115.2|1115|1115|1114.6|0
1631870330000|2021-09-17 09:18:50|1115.4||1115.4||1115.4||1115.2||0
1631870340000|2021-09-17 09:19:00|1115.6|1115.2|1115.8|1115.6|1116|1115.6|1115.6|1115.2|0
1631870360000|2021-09-17 09:19:20|1116|1115.4|1115.2|1114.8|1116|1115.4|1115.2|1114.8|0
1631870370000|2021-09-17 09:19:30|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1631870380000|2021-09-17 09:19:40|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1631870390000|2021-09-17 09:19:50|1115.6|1115.2|1115.8|1115.2|1115.8|1115.2|1115.2|1115.2|0
1631870400000|2021-09-17 09:20:00|1115.6|1115|1114.8|1114.4|1115.6|1115|1114.6|1114.2|0
1631870420000|2021-09-17 09:20:20|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1631870430000|2021-09-17 09:20:30|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.4|1114|0
1631870450000|2021-09-17 09:20:50|1114.6|1114|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1631870460000|2021-09-17 09:21:00|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.4|1114.2|0
1631870470000|2021-09-17 09:21:10|1114.6|1114.2|1115|1114.6|1115|1114.6|1114.6|1114.2|0
1631870480000|2021-09-17 09:21:20|1114.8|1114.8|1115|1114.8|1115|1114.8|1114.8|1114.4|0
1631870490000|2021-09-17 09:21:30|1114.8|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|0
1631870500000|2021-09-17 09:21:40|1115||1114.8||1115||1114.8||0
1631870510000|2021-09-17 09:21:50|1115||1114.8||1115||1114.8||0
1631870520000|2021-09-17 09:22:00|1115|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.2|0
1631870530000|2021-09-17 09:22:10|1114.8|1114.8|1114.8|1114.6|1115|1114.8|1114.8|1114.6|0
1631870540000|2021-09-17 09:22:20|1115|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.6|0
1631870550000|2021-09-17 09:22:30|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1631870560000|2021-09-17 09:22:40|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|0
1631870570000|2021-09-17 09:22:50|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1631870580000|2021-09-17 09:23:00|1115.2|1115.2|1116|1115.4|1116|1115.4|1115.2|1115.2|0
1631870590000|2021-09-17 09:23:10|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1631870600000|2021-09-17 09:23:20|1116.2|1115.6|1115.8|1115.4|1116.2|1115.8|1115.6|1115.2|0
1631870610000|2021-09-17 09:23:30|1116|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1631870620000|2021-09-17 09:23:40||1115.6||1115.4||1115.6||1115.4|0
1631870630000|2021-09-17 09:23:50|1116.2|1115.6|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1631870640000|2021-09-17 09:24:00|1116.2|1115.4|1116|1115.4|1116.2|1115.6|1115.8|1115.4|0
1631870650000|2021-09-17 09:24:10|1115.8||1116||1116||1115.8||0
1631870660000|2021-09-17 09:24:20|1115.8|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|0
1631870670000|2021-09-17 09:24:30|1116|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.6|0
1631870680000|2021-09-17 09:24:40|1116.2|1115.8|1116.4|1116|1116.6|1116.2|1116.2|1115.8|0
1631870690000|2021-09-17 09:24:50|1116.6|1116.2|1116.2|1115.8|1116.6|1116.2|1116.2|1115.8|0
1631870700000|2021-09-17 09:25:00|1116.4|1116|1116|1115.4|1116.4|1116|1115.8|1115.4|0
1631870710000|2021-09-17 09:25:10|1115.8|1115.2|1115.4|1115|1115.8|1115.2|1115.4|1115|0
1631870720000|2021-09-17 09:25:20|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1631870730000|2021-09-17 09:25:30|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.6|0
1631870740000|2021-09-17 09:25:40|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1631870750000|2021-09-17 09:25:50|1115.4||1115.4||1115.6||1115.4||0
1631870760000|2021-09-17 09:26:00|1115.6||1115.6||1115.6||1115.6||0
1631870770000|2021-09-17 09:26:10|1115.4||1115.6||1115.6||1115.4||0
1631870790000|2021-09-17 09:26:30|1115.8|1115.4|1115.8|1115.6|1115.8|1115.6|1115.8|1115.2|0
1631870800000|2021-09-17 09:26:40|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|0
1631870810000|2021-09-17 09:26:50|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1631870820000|2021-09-17 09:27:00|1116.2|1116.2|1116.4|1116|1116.4|1116.2|1116.2|1116|0
1631870830000|2021-09-17 09:27:10|1116.2|1115.8|1116.4|1116|1116.4|1116|1116|1115.6|0
1631870840000|2021-09-17 09:27:20|1116.2|1115.8|1116.4|1116|1116.6|1116.4|1116.2|1115.8|0
1631870850000|2021-09-17 09:27:30|1116.2|1115.8|1116.4|1116|1116.6|1116|1116.2|1115.8|0
1631870860000|2021-09-17 09:27:40|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1115.8|0
1631870880000|2021-09-17 09:28:00|1116.2|1116.2|1116.4|1116.2|1116.4|1116.2|1116.2|1116.2|0
1631870890000|2021-09-17 09:28:10|1116.6|1116.4|1117.2|1116.8|1117.2|1116.8|1116.6|1116.2|0
1631870900000|2021-09-17 09:28:20|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1631870910000|2021-09-17 09:28:30|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117|1116.8|0
1631870920000|2021-09-17 09:28:40|1117|1116.6|1117|1116.4|1117.2|1116.6|1116.8|1116.4|0
1631870930000|2021-09-17 09:28:50|1116.8||1116.8||1116.8||1116.8||0
1631870940000|2021-09-17 09:29:00|1117|1116.2|1116.8|1116.4|1117|1116.4|1116.8|1116.2|0
1631870950000|2021-09-17 09:29:10|1117|1116.6|1117.2|1116.6|1117.2|1116.6|1116.8|1116.6|0
1631870960000|2021-09-17 09:29:20|1117|1116.4|1116.8|1116.4|1117|1116.6|1116.8|1116.4|0
1631870970000|2021-09-17 09:29:30|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1631870980000|2021-09-17 09:29:40|1117.2|1116.4|1117.2|1116.8|1117.2|1116.8|1117.2|1116.4|0
1631870990000|2021-09-17 09:29:50|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|0
1631871000000|2021-09-17 09:30:00|1117.2||1117.4||1117.4||1117.2||0
1631871010000|2021-09-17 09:30:10|1117.2|1117.2|1117.8|1117.4|1117.8|1117.4|1117.2|1117.2|0
1631871020000|2021-09-17 09:30:20|1117.6|1117.2|1117|1116.8|1117.6|1117.2|1117|1116.8|0
1631871030000|2021-09-17 09:30:30|1117.2|1116.6|1117.4|1117|1117.4|1117|1117.2|1116.6|0
1631871040000|2021-09-17 09:30:40|1117.2|1116.8|1117.2|1116.8|1117.4|1116.8|1117.2|1116.8|0
1631871050000|2021-09-17 09:30:50|1117|1116.6|1117.4|1117|1117.4|1117|1117|1116.6|0
1631871060000|2021-09-17 09:31:00||1117.2||1117||1117.2||1117|0
1631871070000|2021-09-17 09:31:10||1117.2||1117||1117.2||1117|0
1631871080000|2021-09-17 09:31:20|1117.6|1117.2|1117.4|1117|1117.8|1117.4|1117.2|1116.8|0
1631871090000|2021-09-17 09:31:30|1117.2||1117.4||1117.4||1117.2||0
1631871110000|2021-09-17 09:31:50|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631871120000|2021-09-17 09:32:00|1118|1117.6|1118|1117.8|1118|1117.8|1118|1117.4|0
1631871130000|2021-09-17 09:32:10|1117.8|1117.6|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|0
1631871140000|2021-09-17 09:32:20|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1631871150000|2021-09-17 09:32:30|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|0
1631871160000|2021-09-17 09:32:40|1117.6|1117.6|1118|1117.8|1118|1117.8|1117.6|1117.6|0
1631871170000|2021-09-17 09:32:50||1117.6||1117.6||1117.8||1117.6|0
1631871180000|2021-09-17 09:33:00|1117.8|1117.4|1118.4|1118|1118.4|1118|1117.8|1117.4|0
1631871190000|2021-09-17 09:33:10|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1631871200000|2021-09-17 09:33:20|1118|1117.6|1118.4|1118|1118.4|1118.2|1117.8|1117.6|0
1631871210000|2021-09-17 09:33:30|1118.2|1117.8|1118.4|1117.8|1118.4|1118|1118.2|1117.8|0
1631871220000|2021-09-17 09:33:40|1118.2|1118|1118.2|1117.6|1118.2|1118|1118|1117.6|0
1631871230000|2021-09-17 09:33:50|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|0
1631871240000|2021-09-17 09:34:00|1118|1117.6|1118|1117.6|1118.2|1117.6|1117.8|1117.4|0
1631871250000|2021-09-17 09:34:10|1118.2|1117.8|1118.4|1118|1118.6|1118|1118.2|1117.8|0
1631871260000|2021-09-17 09:34:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118.2|0
1631871270000|2021-09-17 09:34:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1631871280000|2021-09-17 09:34:40|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.4|1118|0
1631871290000|2021-09-17 09:34:50|1118.4|1118|1118.6|1118|1118.6|1118|1118.4|1118|0
1631871300000|2021-09-17 09:35:00||1118.2||1118.2||1118.4||1118.2|0
1631871310000|2021-09-17 09:35:10|1118.4|1118.4|1118.4|1117.8|1118.6|1118.4|1118.2|1117.8|0
1631871320000|2021-09-17 09:35:20|1118.2|1117.6|1118.4|1118.2|1118.6|1118.2|1118|1117.6|0
1631871330000|2021-09-17 09:35:30|1118.6|1118|1118.4|1118|1118.6|1118|1118.4|1118|0
1631871340000|2021-09-17 09:35:40|1118.2||1118.4||1118.4||1118.2||0
1631871350000|2021-09-17 09:35:50|1118.2|1117.8|1117.8|1117.6|1118.2|1117.8|1117.8|1117.6|0
1631871360000|2021-09-17 09:36:00|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.6|0
1631871370000|2021-09-17 09:36:10|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.2|1117.8|0
1631871380000|2021-09-17 09:36:20|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1631871400000|2021-09-17 09:36:40|1118.4|1118.4|1118.8|1118.4|1119|1118.6|1118.4|1118.2|0
1631871420000|2021-09-17 09:37:00|1119|1118.6|1119.2|1118.8|1119.2|1119|1119|1118.6|0
1631871430000|2021-09-17 09:37:10|1119|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.2|0
1631871440000|2021-09-17 09:37:20|1119.2||1119||1119.2||1119||0
1631871450000|2021-09-17 09:37:30|1119.2|1118.4|1119|1118.8|1119.2|1118.8|1119|1118.4|0
1631871460000|2021-09-17 09:37:40|1119.2||1119.2||1119.2||1119||0
1631871470000|2021-09-17 09:37:50|1119.4||1119.4||1119.4||1119.4||0
1631871500000|2021-09-17 09:38:20|1119.2||1119.4||1119.4||1119||0
1631871510000|2021-09-17 09:38:30|1119.2|1119|1119.6|1119|1119.6|1119|1119.2|1119|0
1631871520000|2021-09-17 09:38:40|1119.4|1118.8|1119|1118.6|1119.4|1118.8|1118.8|1118.6|0
1631871530000|2021-09-17 09:38:50|1118.8|1118.4|1118.4|1118|1118.8|1118.6|1118.4|1118|0
1631871540000|2021-09-17 09:39:00|1118.2|1118.2|1118.6|1118.2|1118.6|1118.2|1118.2|1118.2|0
1631871550000|2021-09-17 09:39:10|1118.8|1118.4|1118.2|1117.8|1118.8|1118.4|1118|1117.6|0
1631871560000|2021-09-17 09:39:20|1118|1118|1118.4|1118.2|1118.6|1118.2|1118|1117.6|0
1631871570000|2021-09-17 09:39:30|1118.2|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1631871580000|2021-09-17 09:39:40|1118.4|1118|1118.4|1118.2|1118.4|1118.2|1118.4|1118|0
1631871600000|2021-09-17 09:40:00|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1631871610000|2021-09-17 09:40:10|1118.2|1117.8|1118|1117.6|1118.2|1118|1117.8|1117.4|0
1631871620000|2021-09-17 09:40:20|1117.8||1117.8||1118||1117.8||0
1631871630000|2021-09-17 09:40:30|1118|1117.8|1117.8|1117.6|1118|1117.8|1117.8|1117.6|0
1631871640000|2021-09-17 09:40:40|1118|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.6|0
1631871650000|2021-09-17 09:40:50|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.6|1117.4|0
1631871660000|2021-09-17 09:41:00|1117.6|1117.2|1117|1116.8|1117.6|1117.2|1117|1116.6|0
1631871670000|2021-09-17 09:41:10|1117.2|1117|1117|1116.6|1117.4|1117|1117|1116.6|0
1631871680000|2021-09-17 09:41:20|1117.2|1116.8|1117.4|1117|1117.4|1117|1117|1116.8|0
1631871690000|2021-09-17 09:41:30|1117.6|1117.2|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|0
1631871700000|2021-09-17 09:41:40|1117|1116.6|1117.6|1117.2|1117.6|1117.2|1117|1116.6|0
1631871710000|2021-09-17 09:41:50|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|0
1631871730000|2021-09-17 09:42:10|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.6|1117.2|0
1631871740000|2021-09-17 09:42:20|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117|0
1631871750000|2021-09-17 09:42:30|1117.4|1117|1117.4|1116.8|1117.6|1117|1117.2|1116.8|0
1631871760000|2021-09-17 09:42:40|1117.6|1117|1117.8|1117.4|1117.8|1117.4|1117.6|1117|0
1631871770000|2021-09-17 09:42:50|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1631871780000|2021-09-17 09:43:00|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1631871790000|2021-09-17 09:43:10|1117.4|1117|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|0
1631871800000|2021-09-17 09:43:20||1116.6||1116.8||1116.8||1116.6|0
1631871810000|2021-09-17 09:43:30|1117.4|1117|1117.2|1116.8|1117.4|1117|1117|1116.8|0
1631871820000|2021-09-17 09:43:40|1117||1117.2||1117.2||1117||0
1631871830000|2021-09-17 09:43:50|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1631871850000|2021-09-17 09:44:10|1117||1117.2||1117.2||1117||0
1631871860000|2021-09-17 09:44:20|1117|1116.6|1116.4|1116|1117.2|1116.6|1116.2|1116|0
1631871880000|2021-09-17 09:44:40|1116.2||1116.4||1116.4||1116.2||0
1631871890000|2021-09-17 09:44:50|1116.2|1115.8|1116|1115.4|1116.2|1115.8|1115.8|1115.4|0
1631871900000|2021-09-17 09:45:00|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.2|0
1631871910000|2021-09-17 09:45:10|1115.8|1115.6|1116|1115.8|1116|1115.8|1115.6|1115.4|0
1631871920000|2021-09-17 09:45:20|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.6|1115.4|0
1631871930000|2021-09-17 09:45:30|1115.6|1115.2|1115.8|1115.2|1115.8|1115.4|1115.4|1115|0
1631871940000|2021-09-17 09:45:40|1115.6|1115.4|1115.8|1115.2|1115.8|1115.4|1115.6|1115.2|0
1631871950000|2021-09-17 09:45:50|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1631871960000|2021-09-17 09:46:00|1116|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1631871970000|2021-09-17 09:46:10|1115.8|1115.2|1116|1115.6|1116|1115.6|1115.6|1115.2|0
1631871980000|2021-09-17 09:46:20|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1631871990000|2021-09-17 09:46:30|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.2|0
1631872000000|2021-09-17 09:46:40|1116.2|1115.8|1116.4|1116.2|1116.8|1116.2|1116.2|1115.8|0
1631872010000|2021-09-17 09:46:50|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1631872020000|2021-09-17 09:47:00|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.4|1116|601
1631872030000|2021-09-17 09:47:10|1116.4|1116.2|1116.2|1116|1116.4|1116.2|1116.2|1116|1000
1631872040000|2021-09-17 09:47:20|1116.4||1116.6||1116.6||1116.4||530
1631872050000|2021-09-17 09:47:30|1116.8|1116.2|1117.2|1116.8|1117.2|1116.8|1116.8|1116.2|457
1631872060000|2021-09-17 09:47:40|1117|1116.6|1117.2|1116.8|1117.4|1116.8|1117|1116.6|0
1631872070000|2021-09-17 09:47:50|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1631872080000|2021-09-17 09:48:00|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|1014
1631872100000|2021-09-17 09:48:20|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|437
1631872110000|2021-09-17 09:48:30|1117.4|1117|1117.2|1116.8|1117.4|1117.2|1117.2|1116.6|2488
1631872120000|2021-09-17 09:48:40||1116.6||1116.6||1116.8||1116.6|0
1631872130000|2021-09-17 09:48:50|1117.4|1116.8|1117.4|1117|1117.4|1117.2|1117.4|1116.8|791
1631872140000|2021-09-17 09:49:00|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1631872150000|2021-09-17 09:49:10|1117.2||1117.2||1117.2||1117.2||777
1631872160000|2021-09-17 09:49:20|1117.4|1117.2|1117.4|1117.2|1117.4|1117.2|1117.2|1117.2|746
1631872170000|2021-09-17 09:49:30|1117.2|1117|1117.2|1117|1117.2|1117|1117.2|1117|1057
1631872180000|2021-09-17 09:49:40|1117.4|1117.2|1117.4|1117|1117.4|1117.2|1117|1116.6|4239
1631872190000|2021-09-17 09:49:50|1117.2|1116.8|1116.2|1115.8|1117.4|1117|1116|1115.8|8833
1631872200000|2021-09-17 09:50:00|1116|1115.6|1115.6|1115.4|1116.6|1116.2|1115.6|1115.4|10780
1631872210000|2021-09-17 09:50:10|1115.4|1115.2|1114.8|1114.4|1116|1115.6|1114.8|1114.2|14351
1631872220000|2021-09-17 09:50:20|1114.6|1115|1114.6|1114|1115.2|1115|1114.4|1114|23890
1631872230000|2021-09-17 09:50:30|1114.4|1114.2|1114|1113.6|1114.8|1114.4|1114|1113.6|3832
1631872240000|2021-09-17 09:50:40|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1113.8|1113.4|9051
1631872250000|2021-09-17 09:50:50|1114.2|1114.2|1113.8|1113.4|1114.6|1114.2|1113.6|1113.4|6376
1631872260000|2021-09-17 09:51:00|1113.6|1113.2|1114.4|1114|1114.4|1114|1113.6|1113.2|7756
1631872270000|2021-09-17 09:51:10|1114.6|1114.2|1114.4|1114|1114.8|1114.2|1114|1113.6|9718
1631872280000|2021-09-17 09:51:20|1114.2|1114.2|1114.4|1114|1114.8|1114.6|1114.2|1114|6714
1631872290000|2021-09-17 09:51:30|1114.2|1113.8|1114.8|1114.4|1114.8|1114.4|1114.2|1113.8|16875
1631872300000|2021-09-17 09:51:40|1114.6|1114.2|1114|1113.6|1114.6|1114.4|1114|1113.4|9008
1631872310000|2021-09-17 09:51:50|1114.2|1113.8|1114|1113.6|1114.2|1114|1113.8|1113.4|10809
1631872320000|2021-09-17 09:52:00|1113.8|1113.4|1113.6|1113.4|1114|1113.8|1113.6|1113.2|1465
1631872330000|2021-09-17 09:52:10|1113.4|1113.2|1114.2|1114|1114.2|1114|1113.4|1113|18749
1631872340000|2021-09-17 09:52:20|1114|1113.8|1113.8|1113.6|1114.2|1114|1113.8|1113.4|4809
1631872350000|2021-09-17 09:52:30|1113.6|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.2|12863
1631872360000|2021-09-17 09:52:40|1113.6|1113.6|1114|1113.8|1114|1113.8|1113.4|1113|9768
1631872370000|2021-09-17 09:52:50|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.4|1113|8115
1631872380000|2021-09-17 09:53:00|1113.6|1113.2|1113.2|1112.8|1113.6|1113.4|1113.2|1112.6|5411
1631872390000|2021-09-17 09:53:10|1113|1112.6|1113.2|1112.8|1113.4|1113|1112.8|1112.4|14423
1631872400000|2021-09-17 09:53:20|1113|1113|1113|1112.6|1113.4|1113|1113|1112.6|9056
1631872410000|2021-09-17 09:53:30|1112.8|1112.4|1113.6|1113|1113.6|1113.2|1112.8|1112.4|7792
1631872420000|2021-09-17 09:53:40|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.2|1112.6|9545
1631872430000|2021-09-17 09:53:50|1113.8|1113.4|1113.4|1113|1113.8|1113.6|1113.4|1112.8|5532
1631872440000|2021-09-17 09:54:00|1113.2|1112.8|1113.4|1113|1113.4|1113.2|1112.6|1112.4|23951
1631872450000|2021-09-17 09:54:10|1113.2|1112.8|1113|1112.8|1113.6|1113.2|1112.4|1112|17741
1631872460000|2021-09-17 09:54:20|1113.2|1112.6|1113.6|1113.2|1114|1113.4|1113|1112.6|12887
1631872470000|2021-09-17 09:54:30|1113.4|1113|1113.8|1113.6|1113.8|1113.6|1113.4|1113|4742
1631872480000|2021-09-17 09:54:40|1113.6|1113.4|1114|1113.6|1114|1113.6|1113.4|1113|6693
1631872490000|2021-09-17 09:54:50|1113.8|1113.8|1114.4|1114|1114.6|1114.4|1113.8|1113.8|8544
1631872500000|2021-09-17 09:55:00|1114.2|1113.8|1113.2|1113|1114.4|1114.2|1113.2|1113|11463
1631872510000|2021-09-17 09:55:10|1113.4|1112.8|1113.8|1113.6|1113.8|1113.6|1113.2|1112.8|12676
1631872520000|2021-09-17 09:55:20|1114|1113.8|1113.8|1113.4|1114.2|1114|1113.8|1113.4|5646
1631872530000|2021-09-17 09:55:30|1114|1113.6|1113.4|1113|1114|1113.6|1113.2|1112.8|8169
1631872540000|2021-09-17 09:55:40|1113.6|1112.8|1113.2|1113|1113.8|1113.4|1113|1112.6|20779
1631872550000|2021-09-17 09:55:50|1113|1112.8|1113.2|1112.8|1113.4|1113.2|1113|1112.6|13930
1631872560000|2021-09-17 09:56:00|1113|1112.6|1112.4|1112.2|1113.4|1113|1112.4|1112|17140
1631872570000|2021-09-17 09:56:10|1112.6|1112|1113.4|1112.8|1113.4|1112.8|1112|1111.8|12693
1631872580000|2021-09-17 09:56:20|1113.2|1113|1113.4|1112.8|1113.6|1113.2|1113.2|1112.6|5862
1631872590000|2021-09-17 09:56:30|1113.2|1113|1112.8|1112.4|1113.4|1113|1112.8|1112.4|3451
1631872600000|2021-09-17 09:56:40|1112.6|1112.2|1113.2|1113|1113.4|1113|1112.6|1112.2|7044
1631872610000|2021-09-17 09:56:50|1113|1112.8|1113|1112.6|1113.2|1112.8|1112.2|1111.8|18216
1631872620000|2021-09-17 09:57:00|1113.2|1112.4|1113.4|1113|1113.4|1113|1113|1112.4|4407
1631872630000|2021-09-17 09:57:10|1113.2|1112.8|1112.8|1112.6|1113.4|1113|1112.8|1112.4|9117
1631872640000|2021-09-17 09:57:20|1112.6|1112.4|1112.4|1112|1112.6|1112.4|1112.2|1111.8|9421
1631872650000|2021-09-17 09:57:30|1112.2|1111.8|1112.4|1112|1112.8|1112.4|1112.2|1111.8|14910
1631872660000|2021-09-17 09:57:40|1112.2|1111.8|1112.6|1112.2|1112.6|1112.4|1112.2|1111.8|11505
1631872670000|2021-09-17 09:57:50|1112.8|1112|1113.2|1112.8|1113.4|1113|1112.6|1112|15511
1631872680000|2021-09-17 09:58:00|1113.4|1113|1113.4|1113.2|1113.8|1113.4|1113.2|1112.6|15972
1631872690000|2021-09-17 09:58:10|1113.6|1113|1114|1113.6|1114|1113.6|1113.4|1113|11113
1631872700000|2021-09-17 09:58:20|1114.2|1113.8|1114|1113.6|1114.2|1114|1113.8|1113.4|7521
1631872710000|2021-09-17 09:58:30|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|3380
1631872720000|2021-09-17 09:58:40|1114|1113.6|1114.4|1113.8|1114.6|1114.2|1114|1113.6|9763
1631872730000|2021-09-17 09:58:50|1114.2|1113.6|1114.4|1114|1114.6|1114.2|1114|1113.6|9747
1631872740000|2021-09-17 09:59:00|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1113.8|1113.4|9527
1631872750000|2021-09-17 09:59:10|1114.4|1114|1114.6|1114.4|1114.6|1114.4|1114.2|1113.6|9033
1631872760000|2021-09-17 09:59:20|1114.8|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114|5893
1631872770000|2021-09-17 09:59:30|1114.8|1114|1114.2|1114|1114.8|1114.4|1114|1113.6|8012
1631872780000|2021-09-17 09:59:40|1114|1113.8|1113.6|1113.2|1114.2|1113.8|1113.6|1113.2|16965
1631872790000|2021-09-17 09:59:50|1113.8|1113.4|1114.8|1114.4|1115|1114.8|1113.8|1113.4|8438
1631872800000|2021-09-17 10:00:00|1114.6|1114.2|1114.4|1114|1114.8|1114.6|1114|1113.6|4659
1631872810000|2021-09-17 10:00:10|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1113.8|1113.6|81
1631872820000|2021-09-17 10:00:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|458
1631872830000|2021-09-17 10:00:30|1114.2|1113.8|1114.4|1114|1114.4|1114|1114|1113.8|315
1631872840000|2021-09-17 10:00:40|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1113.8|1113.4|1955
1631872850000|2021-09-17 10:00:50|1114|1113.4|1113.8|1113.2|1114|1113.4|1113.8|1113.2|0
1631872860000|2021-09-17 10:01:00|1113.6|1113.4|1113.8|1113.4|1113.8|1113.6|1113.4|1113.2|6090
1631872870000|2021-09-17 10:01:10|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|410
1631872880000|2021-09-17 10:01:20|1114|1113.6|1114.2|1113.8|1114.4|1114.2|1114|1113.6|1106
1631872890000|2021-09-17 10:01:30|1114|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.6|410
1631872910000|2021-09-17 10:01:50|1113.8|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|467
1631872920000|2021-09-17 10:02:00|1114.2|1113.8|1114|1113.6|1114.4|1114|1114|1113.6|244
1631872930000|2021-09-17 10:02:10|1114.2|1113.8|1114|1113.8|1114.2|1114|1114|1113.8|0
1631872960000|2021-09-17 10:02:40|1114.2|1114|1115|1114.8|1115|1114.8|1114.2|1114|883
1631872970000|2021-09-17 10:02:50|1115.2|1114.6|1115.2|1115|1115.6|1115|1115.2|1114.6|66
1631872980000|2021-09-17 10:03:00|1115.4|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.8|1413
1631872990000|2021-09-17 10:03:10|1115|1115|1114.8|1114.2|1115|1115|1114.8|1114.2|1019
1631873000000|2021-09-17 10:03:20|1114.6|1114|1114.2|1113.8|1114.6|1114|1114|1113.8|290
1631873010000|2021-09-17 10:03:30|1114.4|1114|1114.4|1114|1114.4|1114|1114|1113.8|1019
1631873020000|2021-09-17 10:03:40|1114.2|1113.8|1114.6|1114.4|1114.6|1114.4|1113.8|1113.6|3756
1631873030000|2021-09-17 10:03:50|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|751
1631873040000|2021-09-17 10:04:00|1114.4|1114|1114.2|1113.8|1114.4|1114.2|1113.8|1113.2|23
1631873050000|2021-09-17 10:04:10|1114.4|1114|1114.8|1114.4|1114.8|1114.6|1114.4|1114|165
1631873060000|2021-09-17 10:04:20|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.2|0
1631873070000|2021-09-17 10:04:30|1114.8|1114.4|1114.8|1114.6|1114.8|1114.6|1114.6|1114.2|712
1631873080000|2021-09-17 10:04:40|1114.6|1114.4|1115|1114.4|1115|1114.6|1114.6|1114.4|271
1631873090000|2021-09-17 10:04:50|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|3
1631873100000|2021-09-17 10:05:00|1115|1114.6|1114.6|1114|1115|1114.6|1114.4|1114|279
1631873110000|2021-09-17 10:05:10|1114.8|1114.2|1115|1114.4|1115|1114.6|1114.8|1114.2|1260
1631873120000|2021-09-17 10:05:20|1114.8|1114.2|1114.8|1114.4|1115|1114.6|1114.6|1114.2|1700
1631873130000|2021-09-17 10:05:30|1114.6|1114.2|1114|1113.6|1114.8|1114.2|1114|1113.6|4820
1631873140000|2021-09-17 10:05:40|1114.2|1113.8|1114.6|1114.2|1114.8|1114.4|1114.2|1113.8|7768
1631873150000|2021-09-17 10:05:50|1114.4||1114.6||1114.6||1114.4||0
1631873160000|2021-09-17 10:06:00|1114.4|1114|1114.4|1113.8|1114.4|1114|1114.2|1113.8|35
1631873170000|2021-09-17 10:06:10|1114.2|1113.6|1114.2|1113.8|1114.4|1113.8|1114.2|1113.6|0
1631873180000|2021-09-17 10:06:20|1114.4|1113.6|1113.8|1113.2|1114.4|1113.6|1113.6|1113.2|0
1631873190000|2021-09-17 10:06:30|1113.6|1113.4|1113.6|1113|1113.6|1113.4|1113.4|1113|0
1631873200000|2021-09-17 10:06:40|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.2|1112.8|476
1631873210000|2021-09-17 10:06:50|1113.2|1113|1113|1112.6|1113.4|1113.2|1113|1112.6|61
1631873220000|2021-09-17 10:07:00|1112.8|1112.4|1113|1112.8|1113|1112.8|1112.8|1112.4|0
1631873230000|2021-09-17 10:07:10|1113.2|1113|1113.2|1112.8|1113.4|1113|1113|1112.6|6575
1631873240000|2021-09-17 10:07:20|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|982
1631873250000|2021-09-17 10:07:30|1113|1112.6|1113.4|1112.8|1113.4|1112.8|1112.8|1112.4|1748
1631873260000|2021-09-17 10:07:40|1113.2|1113|1113|1112.6|1113.4|1113|1112.8|1112.6|1315
1631873270000|2021-09-17 10:07:50||1112.8||1112.6||1112.8||1112.6|0
1631873280000|2021-09-17 10:08:00|1112.8|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.4|444
1631873290000|2021-09-17 10:08:10|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|2397
1631873300000|2021-09-17 10:08:20|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.6|3675
1631873310000|2021-09-17 10:08:30|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.8|950
1631873320000|2021-09-17 10:08:40|1113.2|1113|1113.8|1113.4|1114|1113.4|1113.2|1112.8|1275
1631873330000|2021-09-17 10:08:50|1114|1113.2|1113.8|1113.2|1114|1113.2|1113.6|1113.2|0
1631873340000|2021-09-17 10:09:00|1113.6|1113.4|1113.2|1112.6|1113.8|1113.4|1113|1112.6|6196
1631873350000|2021-09-17 10:09:10|1113|1112.8|1113.4|1113|1113.6|1113.2|1113|1112.6|5208
1631873360000|2021-09-17 10:09:20|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1631873370000|2021-09-17 10:09:30|1114|1113.6|1114.4|1114|1114.4|1114|1114|1113.6|1200
1631873380000|2021-09-17 10:09:40|1114.6|1114.2|1115.6|1115.4|1116|1115.8|1114.6|1114.2|8905
1631873390000|2021-09-17 10:09:50|1115.4|1115|1115.4|1114.8|1115.4|1115.2|1115.2|1114.8|71
1631873400000|2021-09-17 10:10:00|1115.2|1115|1114.6|1114.2|1115.4|1115|1114.6|1114|753
1631873410000|2021-09-17 10:10:10|1114.8||1114.6||1114.8||1114.6||0
1631873420000|2021-09-17 10:10:20|1114.8||1114.6||1114.8||1114.6||0
1631873430000|2021-09-17 10:10:30|1114.4|1114|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|1202
1631873440000|2021-09-17 10:10:40|1114.6|1114|1114.6|1114|1114.6|1114.2|1114.6|1113.6|3
1631873450000|2021-09-17 10:10:50|1114.4|1113.8|1114.6|1114.2|1114.8|1114.2|1114.4|1113.8|0
1631873460000|2021-09-17 10:11:00|1114.8|1114.4|1115.2|1114.8|1115.4|1115|1114.8|1114.4|1012
1631873470000|2021-09-17 10:11:10|1115.4|1115|1115.8|1115.4|1116|1115.6|1115.4|1115|15429
1631873480000|2021-09-17 10:11:20|1116|1115.6|1116|1115.4|1116|1115.8|1116|1115.4|26
1631873490000|2021-09-17 10:11:30|1115.8|1115.2|1116.4|1115.8|1116.6|1115.8|1115.8|1115.2|1094
1631873500000|2021-09-17 10:11:40|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1631873510000|2021-09-17 10:11:50||1115.8||1116||1116||1115.8|0
1631873520000|2021-09-17 10:12:00|1116.2|1115.8|1115.8|1115.4|1116.2|1115.8|1115.6|1115.2|1846
1631873530000|2021-09-17 10:12:10|1115.6|1115.2|1115.4|1114.8|1115.8|1115.2|1115.4|1114.8|0
1631873540000|2021-09-17 10:12:20|1115.6|1115|1115.6|1115|1115.6|1115.2|1115.4|1114.8|0
1631873550000|2021-09-17 10:12:30|1115.4||1115.4||1115.4||1115.4||0
1631873560000|2021-09-17 10:12:40|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1631873570000|2021-09-17 10:12:50|1115.2||1115.4||1115.4||1115.2||0
1631873580000|2021-09-17 10:13:00|1115.6|1115.2|1115.8|1115.2|1115.8|1115.4|1115.6|1115|2
1631873590000|2021-09-17 10:13:10|1115.6|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|0
1631873600000|2021-09-17 10:13:20|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1631873610000|2021-09-17 10:13:30|1116.2|1115.4|1116|1115.6|1116.2|1115.8|1116|1115.4|0
1631873620000|2021-09-17 10:13:40|1115.8|1115.4|1115.6|1115|1116|1115.6|1115.6|1115|2514
1631873630000|2021-09-17 10:13:50||1115.2||1115.2||1115.2||1115|0
1631873640000|2021-09-17 10:14:00|1115.8|1115.4|1116|1115.4|1116|1115.6|1115.8|1115.4|3846
1631873650000|2021-09-17 10:14:10|1116.2|1115.6|1116.4|1115.8|1116.4|1115.8|1116.2|1115.6|0
1631873660000|2021-09-17 10:14:20|1116.6|1116|1116.8|1116.2|1116.8|1116.4|1116.6|1116|0
1631873670000|2021-09-17 10:14:30||1116.4||1116.6||1116.6||1116.4|3309
1631873700000|2021-09-17 10:15:00|1116.6|1116.4|1116.2|1115.8|1116.8|1116.4|1116.2|1115.6|921
1631873710000|2021-09-17 10:15:10||1115.6||1115.8||1116||1115.6|424
1631873720000|2021-09-17 10:15:20|1116.4|1116|1116.2|1115.8|1116.4|1116.2|1116|1115.8|3501
1631873730000|2021-09-17 10:15:30|1116|1115.6|1115.8|1115.2|1116|1115.6|1115.6|1115|1174
1631873740000|2021-09-17 10:15:40|1116|1115.4|1116|1115.4|1116|1115.6|1116|1115.4|0
1631873750000|2021-09-17 10:15:50|1116.2|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.4|0
1631873760000|2021-09-17 10:16:00|1116.2|1115.8|1116.2|1115.8|1116.6|1116.2|1116.2|1115.8|0
1631873770000|2021-09-17 10:16:10|1116.4|1116|1116.2|1115.8|1116.6|1116.2|1116|1115.6|3
1631873780000|2021-09-17 10:16:20|1116.4|1115.6|1116.2|1115.8|1116.4|1115.8|1116|1115.6|0
1631873790000|2021-09-17 10:16:30||1116||1116||1116||1116|0
1631873800000|2021-09-17 10:16:40|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|449
1631873810000|2021-09-17 10:16:50|1116.4|1115.6|1116|1115.6|1116.4|1115.8|1115.8|1115.4|6260
1631873820000|2021-09-17 10:17:00|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.6|0
1631873830000|2021-09-17 10:17:10|1116.2|1115.8|1116.2|1115.8|1116.2|1116|1116|1115.8|27
1631873840000|2021-09-17 10:17:20|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|0
1631873850000|2021-09-17 10:17:30|1116.2|1115.8|1116|1115.4|1116.2|1115.8|1116|1115.4|375
1631873860000|2021-09-17 10:17:40|1115.8|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115.2|0
1631873870000|2021-09-17 10:17:50|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|1009
1631873880000|2021-09-17 10:18:00|1115.8|1115.4|1115.4|1115.2|1115.8|1115.4|1115.2|1115|3401
1631873890000|2021-09-17 10:18:10|1115.2|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|173
1631873900000|2021-09-17 10:18:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1114.8|0
1631873910000|2021-09-17 10:18:30|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1631873930000|2021-09-17 10:18:50|1115.4|1114.8|1115|1114.6|1115.6|1114.8|1115|1114.6|4080
1631873940000|2021-09-17 10:19:00|1114.8|1114.4|1115.2|1114.8|1115.4|1115|1114.8|1114.4|2662
1631873950000|2021-09-17 10:19:10|1115.4||1115.2||1115.4||1115.2||0
1631873960000|2021-09-17 10:19:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1114.8|0
1631873970000|2021-09-17 10:19:30|1115.2|1114.8|1115|1114.8|1115.2|1115|1115|1114.8|13
1631873980000|2021-09-17 10:19:40|1115.2|1115|1115.2|1115|1115.2|1115|1115.2|1115|0
1631873990000|2021-09-17 10:19:50||1114.8||1115||1115||1114.8|0
1631874000000|2021-09-17 10:20:00|1115.4||1115.4||1115.4||1115.4||67
1631874010000|2021-09-17 10:20:10|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|33
1631874020000|2021-09-17 10:20:20|1115|1114.6|1115|1114.6|1115.2|1114.6|1115|1114.6|58
1631874030000|2021-09-17 10:20:30|1115.2|1114.4|1114.6|1114.2|1115.2|1114.4|1114.6|1114.2|337
1631874040000|2021-09-17 10:20:40|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|0
1631874060000|2021-09-17 10:21:00|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|376
1631874070000|2021-09-17 10:21:10|1114.6|1114.2|1115|1114.6|1115.2|1114.6|1114.6|1114.2|0
1631874100000|2021-09-17 10:21:40|1115.2|1114.8|1115.2|1114.8|1115.4|1114.8|1115.2|1114.6|250
1631874110000|2021-09-17 10:21:50|1115.4||1115.4||1115.4||1115.4||0
1631874120000|2021-09-17 10:22:00|1115.6|1115|1115.6|1115.2|1115.6|1115.4|1115.4|1115|0
1631874130000|2021-09-17 10:22:10|1115.4|1115|1115.4|1115|1115.6|1115|1115.2|1114.8|19
1631874140000|2021-09-17 10:22:20|1115.2|1114.8|1114.6|1114|1115.2|1114.8|1114.6|1114|346
1631874150000|2021-09-17 10:22:30|1114.4|1113.8|1114.2|1113.8|1114.6|1113.8|1113.8|1113.4|2210
1631874160000|2021-09-17 10:22:40|1114.4|1114|1114.4|1113.8|1114.6|1114.2|1114.2|1113.8|429
1631874170000|2021-09-17 10:22:50|1114.2|1113.6|1114.6|1114|1114.6|1114|1114.2|1113.6|1575
1631874180000|2021-09-17 10:23:00|1114.4|1114.2|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|0
1631874190000|2021-09-17 10:23:10|1114|1113.6|1113.6|1113.2|1114|1113.6|1113.4|1113|0
1631874200000|2021-09-17 10:23:20|1113.8|1113|1113.6|1113|1113.8|1113.2|1113.4|1113|0
1631874210000|2021-09-17 10:23:30|1113.4|1113.2|1113|1112.8|1113.6|1113.2|1113|1112.8|0
1631874220000|2021-09-17 10:23:40|1112.8|1112.6|1112.4|1111.8|1112.8|1112.6|1112.2|1111.8|8374
1631874230000|2021-09-17 10:23:50|1112.6|1112|1112.2|1111.8|1112.6|1112.2|1112.2|1111.8|0
1631874240000|2021-09-17 10:24:00|1112|1112|1111.8|1111.4|1112.2|1112|1111.8|1111.4|5474
1631874250000|2021-09-17 10:24:10|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.4|595
1631874260000|2021-09-17 10:24:20|1112.2|1111.8|1112.2|1111.6|1112.2|1111.8|1111.8|1111.4|1255
1631874270000|2021-09-17 10:24:30|1112|1111.8|1112|1111.6|1112|1111.8|1112|1111.6|100
1631874280000|2021-09-17 10:24:40|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.6|1123
1631874290000|2021-09-17 10:24:50|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.2|1111.8|4265
1631874300000|2021-09-17 10:25:00|1112.2|1111.8|1111.6|1111.2|1112.4|1111.8|1111.4|1111|302
1631874310000|2021-09-17 10:25:10|1111.4|1111|1111.6|1111.4|1111.6|1111.4|1111.4|1111|3369
1631874320000|2021-09-17 10:25:20|1111.8|1111.6|1111|1110.6|1112|1111.6|1110.8|1110.4|10053
1631874330000|2021-09-17 10:25:30|1111.2|1110.4|1111|1110.4|1111.2|1110.6|1110.6|1110|22
1631874340000|2021-09-17 10:25:40|1110.8|1110.6|1111.4|1110.8|1111.4|1110.8|1110.8|1110.4|3254
1631874350000|2021-09-17 10:25:50|1111.2|1111|1111|1110.8|1111.4|1111|1111|1110.6|37
1631874360000|2021-09-17 10:26:00|1110.8|1110.6|1111.2|1111|1111.4|1111|1110.8|1110.4|6622
1631874370000|2021-09-17 10:26:10|1111|1110.6|1111|1110.4|1111.2|1110.6|1110.8|1110.4|63
1631874380000|2021-09-17 10:26:20|1110.8|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|0
1631874390000|2021-09-17 10:26:30|1110.4|1110|1110.8|1110.4|1111|1110.6|1110.4|1109.8|22750
1631874400000|2021-09-17 10:26:40|1110.6|1110.2|1111|1110.4|1111|1110.4|1110.6|1110.2|0
1631874410000|2021-09-17 10:26:50|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1631874420000|2021-09-17 10:27:00|1111.2|1110.8|1111.8|1111.4|1111.8|1111.4|1111.2|1110.6|2161
1631874430000|2021-09-17 10:27:10|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1110.8|1110.2|6719
1631874440000|2021-09-17 10:27:20|1111.2|1110.8|1111.8|1111.4|1111.8|1111.6|1111.2|1110.8|507
1631874450000|2021-09-17 10:27:30||1111.6||1111.4||1111.6||1111.4|0
1631874460000|2021-09-17 10:27:40||1111.6||1111.4||1111.6||1111.4|1150
1631874470000|2021-09-17 10:27:50|1112|1111.2|1111.8|1111.4|1112.2|1111.8|1111.8|1111.2|153
1631874480000|2021-09-17 10:28:00|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1110.8|5880
1631874490000|2021-09-17 10:28:10|1111.2|1111.2|1111.6|1111.2|1111.6|1111.2|1111.2|1110.6|66
1631874500000|2021-09-17 10:28:20|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|0
1631874510000|2021-09-17 10:28:30|1112.4|1112|1112.8|1112.2|1112.8|1112.2|1112.2|1111.8|2573
1631874520000|2021-09-17 10:28:40|1112.6|1112|1112.6|1112.2|1112.8|1112.2|1112.4|1111.8|340
1631874530000|2021-09-17 10:28:50|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.2|0
1631874540000|2021-09-17 10:29:00|1112.8|1112.2|1112.6|1112.2|1112.8|1112.2|1112.6|1112.2|252
1631874550000|2021-09-17 10:29:10|1112.8|1112.4|1113|1112.4|1113|1112.6|1112.8|1112.4|0
1631874560000|2021-09-17 10:29:20|1113.2|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1631874570000|2021-09-17 10:29:30|1113.2|1112.4|1113|1112.4|1113.2|1112.4|1113|1112.4|783
1631874580000|2021-09-17 10:29:40|1112.8|1112.2|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|0
1631874590000|2021-09-17 10:29:50|1113|1112.8|1113.4|1113.2|1113.6|1113.2|1113|1112.8|1600
1631874600000|2021-09-17 10:30:00|1113.6|1113|1113|1112.6|1113.6|1113.2|1113|1112.6|1170
1631874610000|2021-09-17 10:30:10|1113.2|1112.8|1113.2|1112.6|1113.4|1112.8|1113|1112.6|459
1631874620000|2021-09-17 10:30:20|1113.4|1112.8|1113.4|1113|1113.4|1113.2|1113.4|1112.8|0
1631874630000|2021-09-17 10:30:30||1113.2||1113.2||1113.2||1113|0
1631874640000|2021-09-17 10:30:40|1113.6|1113.4|1114.2|1113.6|1114.2|1113.8|1113.6|1113.2|1592
1631874650000|2021-09-17 10:30:50|1114|1113.8|1114.2|1113.8|1114.4|1113.8|1114|1113.6|0
1631874660000|2021-09-17 10:31:00|1114|1113.6|1114.2|1113.6|1114.2|1113.8|1113.8|1113.6|1071
1631874670000|2021-09-17 10:31:10|1114|1113.4|1113.6|1113.2|1114|1113.4|1113.6|1113.2|1237
1631874680000|2021-09-17 10:31:20|1113.8|1113|1113.6|1113.2|1113.8|1113.2|1113.6|1113|0
1631874690000|2021-09-17 10:31:30|1113.8|1113|1113.4|1113|1113.8|1113.2|1113.2|1112.8|1745
1631874700000|2021-09-17 10:31:40|1113.2||1113.4||1113.4||1113.2||0
1631874710000|2021-09-17 10:31:50|1113.2|1112.8|1113|1112.6|1113.2|1113|1113|1112.4|1276
1631874720000|2021-09-17 10:32:00|1113.2|1112.4|1113|1112.6|1113.2|1113|1113|1112.4|292
1631874730000|2021-09-17 10:32:10|1112.8||1112.8||1113||1112.8||0
1631874740000|2021-09-17 10:32:20|1112.6|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|744
1631874750000|2021-09-17 10:32:30||1112.6||1112.4||1112.6||1112.4|0
1631874760000|2021-09-17 10:32:40||1112.6||1112.4||1112.6||1112.4|0
1631874770000|2021-09-17 10:32:50|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|18
1631874780000|2021-09-17 10:33:00|1113|1112.6|1112.6|1112.4|1113|1112.6|1112.6|1112.4|0
1631874790000|2021-09-17 10:33:10|1112.8|1112.6|1112.6|1112.2|1112.8|1112.6|1112.6|1112.2|3
1631874800000|2021-09-17 10:33:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|0
1631874810000|2021-09-17 10:33:30|1112.6|1112.2|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|0
1631874820000|2021-09-17 10:33:40|1112.6|1112.4|1112.4|1112|1112.6|1112.4|1112.4|1112|0
1631874830000|2021-09-17 10:33:50|1112.2|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|5400
1631874840000|2021-09-17 10:34:00|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|447
1631874850000|2021-09-17 10:34:10|1112.6|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|459
1631874860000|2021-09-17 10:34:20|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|1274
1631874870000|2021-09-17 10:34:30|1113.4|1113|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|1737
1631874880000|2021-09-17 10:34:40|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1631874890000|2021-09-17 10:34:50|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1631874900000|2021-09-17 10:35:00|1113.4|1113|1113.4|1113|1113.6|1113|1113.2|1112.8|191
1631874910000|2021-09-17 10:35:10|1113.2|1112.8|1113.2|1112.6|1113.2|1112.8|1112.8|1112.4|300
1631874920000|2021-09-17 10:35:20|1113|1112.8|1113.2|1112.8|1113.2|1113|1113|1112.8|0
1631874930000|2021-09-17 10:35:30|1113.4|1112.6|1113|1112.6|1113.4|1112.6|1112.8|1112.4|0
1631874940000|2021-09-17 10:35:40|1113.2|1112.4|1113.2|1112.8|1113.4|1112.8|1113.2|1112.4|0
1631874950000|2021-09-17 10:35:50|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631874960000|2021-09-17 10:36:00|1113||1113||1113.2||1113||0
1631874970000|2021-09-17 10:36:10|1112.8|1112.6|1112.6|1112.2|1113|1112.8|1112.4|1112|37
1631874980000|2021-09-17 10:36:20||1112.4||1112.2||1112.4||1112.2|0
1631874990000|2021-09-17 10:36:30|1112.4|1112|1112.6|1112|1112.6|1112.2|1112.2|1111.8|4694
1631875000000|2021-09-17 10:36:40|1112.8|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112|3
1631875010000|2021-09-17 10:36:50|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1631875020000|2021-09-17 10:37:00|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.2|0
1631875030000|2021-09-17 10:37:10|1113|1112.6|1112.8|1112.2|1113|1112.6|1112.8|1112.2|706
1631875040000|2021-09-17 10:37:20|1113|1112.4|1112.6|1112.4|1113|1112.6|1112.6|1112.2|5000
1631875050000|2021-09-17 10:37:30|1112.8|1112.6|1112.6|1112|1113|1112.8|1112.4|1112|3326
1631875060000|2021-09-17 10:37:40|1112.8|1112.2|1112.6|1112|1112.8|1112.4|1112.4|1112|2860
1631875070000|2021-09-17 10:37:50||1112.2||1112.2||1112.4||1112.2|0
1631875080000|2021-09-17 10:38:00|1112.8|1112.4|1112.6|1112.2|1112.8|1112.6|1112.4|1112|4520
1631875090000|2021-09-17 10:38:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1631875100000|2021-09-17 10:38:20||1112.6||1112.4||1112.6||1112.4|0
1631875110000|2021-09-17 10:38:30|1113|1112.6|1113.2|1112.8|1113.4|1113|1113|1112.4|2
1631875120000|2021-09-17 10:38:40|1113|1112.6|1113.4|1113|1113.4|1113|1113|1112.4|0
1631875130000|2021-09-17 10:38:50|1113.2|1112.8|1113.4|1113|1113.4|1113|1113|1112.6|768
1631875140000|2021-09-17 10:39:00|1113.2|1112.8|1113.2|1112.6|1113.2|1112.8|1113|1112.6|64
1631875150000|2021-09-17 10:39:10|1113|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.6|0
1631875170000|2021-09-17 10:39:30|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.6|522
1631875180000|2021-09-17 10:39:40|1113.2|1113|1113.2|1112.8|1113.2|1113|1113.2|1112.6|0
1631875190000|2021-09-17 10:39:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1112.8|0
1631875200000|2021-09-17 10:40:00|1113.2|1112.8|1113.2|1113|1113.4|1113|1113|1112.8|50
1631875210000|2021-09-17 10:40:10|1113|1112.8|1113.8|1113.4|1113.8|1113.4|1113|1112.8|541
1631875230000|2021-09-17 10:40:30|1113.6||1113.8||1113.8||1113.6||0
1631875240000|2021-09-17 10:40:40|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1631875250000|2021-09-17 10:40:50|1113.2|1112.8|1113|1112.6|1113.2|1113|1113|1112.6|0
1631875260000|2021-09-17 10:41:00|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|0
1631875270000|2021-09-17 10:41:10|1113||1113.2||1113.2||1113||0
1631875280000|2021-09-17 10:41:20|1113||1113.2||1113.2||1113||0
1631875290000|2021-09-17 10:41:30|1113|1112.6|1113|1112.8|1113|1112.8|1112.8|1112.6|57
1631875300000|2021-09-17 10:41:40|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.4|47
1631875310000|2021-09-17 10:41:50|1112.8|1112.8|1113.2|1112.6|1113.2|1112.8|1112.8|1112.6|11
1631875320000|2021-09-17 10:42:00|1113|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.2|576
1631875330000|2021-09-17 10:42:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|37
1631875340000|2021-09-17 10:42:20|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|624
1631875350000|2021-09-17 10:42:30|1112.4|1112.4|1112.8|1112.4|1112.8|1112.4|1112.4|1112.4|751
1631875360000|2021-09-17 10:42:40|1113|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.4|11
1631875370000|2021-09-17 10:42:50||1112.4||1112.6||1112.6||1112.4|0
1631875380000|2021-09-17 10:43:00|1112.8||1113||1113||1112.8||0
1631875390000|2021-09-17 10:43:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|431
1631875400000|2021-09-17 10:43:20|1112.6|1112.6|1113|1112.4|1113|1112.6|1112.6|1112.4|472
1631875410000|2021-09-17 10:43:30|1112.8||1112.8||1112.8||1112.6||0
1631875420000|2021-09-17 10:43:40|1113|1112.6|1113.6|1113|1113.6|1113|1113|1112.6|0
1631875430000|2021-09-17 10:43:50|1113.4||1113.4||1113.4||1113.4||0
1631875440000|2021-09-17 10:44:00|1113.2|1112.8|1113.2|1113|1113.4|1113|1113|1112.8|153
1631875460000|2021-09-17 10:44:20||1112.8||1112.8||1112.8||1112.8|0
1631875470000|2021-09-17 10:44:30|1113|1113|1113.6|1113.2|1113.6|1113.2|1113|1113|10
1631875480000|2021-09-17 10:44:40|1113.4|1113|1113.6|1113|1113.6|1113|1113.4|1113|1088
1631875500000|2021-09-17 10:45:00|1113.4|1113.2|1113|1112.6|1113.4|1113.2|1113|1112.6|45
1631875510000|2021-09-17 10:45:10|1112.8|1112.4|1113.2|1112.8|1113.2|1113|1112.6|1112.2|6961
1631875520000|2021-09-17 10:45:20|1113.4|1113|1113.2|1112.8|1113.8|1113.4|1113.2|1112.6|3175
1631875530000|2021-09-17 10:45:30|1113.4|1112.6|1113.4|1112.8|1113.4|1112.8|1113.4|1112.6|0
1631875540000|2021-09-17 10:45:40|1113.2|1112.6|1113.8|1113.4|1113.8|1113.4|1113|1112.6|12199
1631875550000|2021-09-17 10:45:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.6|1113.6|1113.2|0
1631875560000|2021-09-17 10:46:00||1113.4||1113.4||1113.4||1113.2|0
1631875570000|2021-09-17 10:46:10|1113.8|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.4|500
1631875580000|2021-09-17 10:46:20|1113.8||1113.8||1113.8||1113.8||0
1631875590000|2021-09-17 10:46:30|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1631875600000|2021-09-17 10:46:40|1114||1114||1114||1113.6||0
1631875610000|2021-09-17 10:46:50|1114.2|1113.6|1114.4|1114|1114.4|1114|1114.2|1113.4|0
1631875620000|2021-09-17 10:47:00|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|0
1631875630000|2021-09-17 10:47:10|1114.8|1114|1114.8|1114.4|1114.8|1114.6|1114.6|1114|0
1631875640000|2021-09-17 10:47:20|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.4|0
1631875660000|2021-09-17 10:47:40|1115.4|1115|1115.8|1115.4|1115.8|1115.4|1115.2|1114.8|0
1631875670000|2021-09-17 10:47:50|1116|1115.6|1115.8|1115.2|1116.2|1115.8|1115.6|1115.2|625
1631875680000|2021-09-17 10:48:00|1115.6|1115|1115.2|1114.8|1115.6|1115.2|1115|1114.6|554
1631875690000|2021-09-17 10:48:10|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1631875710000|2021-09-17 10:48:30|1115|1114.6|1114.8|1114.4|1115.2|1114.6|1114.8|1114.4|1221
1631875720000|2021-09-17 10:48:40||1114.6||1114.2||1114.6||1114.2|0
1631875730000|2021-09-17 10:48:50||1114.4||1114.4||1114.6||1114.2|0
1631875740000|2021-09-17 10:49:00|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|0
1631875750000|2021-09-17 10:49:10|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|9
1631875760000|2021-09-17 10:49:20||1114.6||1114.4||1114.6||1114.4|0
1631875770000|2021-09-17 10:49:30|1115|1114.6|1115.4|1115|1115.6|1115|1115|1114.6|2174
1631875780000|2021-09-17 10:49:40|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1631875790000|2021-09-17 10:49:50|1115.4|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|1147
1631875800000|2021-09-17 10:50:00|1115.4|1115|1114.8|1114.6|1115.6|1115|1114.8|1114.6|452
1631875810000|2021-09-17 10:50:10|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|13
1631875820000|2021-09-17 10:50:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1115|0
1631875830000|2021-09-17 10:50:30|1115.6|1114.8|1115.4|1115|1115.6|1115|1115.2|1114.8|0
1631875840000|2021-09-17 10:50:40|1115.6||1115.4||1115.6||1115.4||0
1631875850000|2021-09-17 10:50:50|1115.2|1114.8|1115.4|1115|1115.6|1115.2|1115.2|1114.8|3848
1631875860000|2021-09-17 10:51:00|1115.2||1115.4||1115.4||1115.2||60
1631875880000|2021-09-17 10:51:20|1115.2|1114.8|1114.8|1114.6|1115.2|1114.8|1114.8|1114.6|914
1631875890000|2021-09-17 10:51:30|1115|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|3
1631875900000|2021-09-17 10:51:40|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115.2|1114.8|0
1631875920000|2021-09-17 10:52:00|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|5
1631875930000|2021-09-17 10:52:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|2337
1631875940000|2021-09-17 10:52:20|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1114|0
1631875950000|2021-09-17 10:52:30|1114.4||1114.4||1114.4||1114.4||0
1631875960000|2021-09-17 10:52:40|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1114|1113.6|408
1631875970000|2021-09-17 10:52:50|1114||1114||1114.2||1114||0
1631875980000|2021-09-17 10:53:00|1114.2|1113.8|1113.6|1113.4|1114.4|1114|1113.6|1113.2|1452
1631875990000|2021-09-17 10:53:10|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|4
1631876000000|2021-09-17 10:53:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|561
1631876010000|2021-09-17 10:53:30|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|0
1631876020000|2021-09-17 10:53:40|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|0
1631876030000|2021-09-17 10:53:50|1114||1114.2||1114.2||1114||0
1631876040000|2021-09-17 10:54:00|1114|1113.6|1113.6|1113|1114.2|1113.6|1113.6|1113|2
1631876050000|2021-09-17 10:54:10|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|13
1631876060000|2021-09-17 10:54:20||1113.4||1113.4||1113.4||1113.4|0
1631876070000|2021-09-17 10:54:30||1113.2||1113.4||1113.4||1113.2|280
1631876080000|2021-09-17 10:54:40|1113.8|1113.6|1114|1113.6|1114.2|1113.6|1113.8|1113.6|3
1631876100000|2021-09-17 10:55:00|1113.8|1113.4|1114|1113.6|1114.2|1113.6|1113.8|1113.4|0
1631876110000|2021-09-17 10:55:10|1114.2|1113.4|1114.2|1113.8|1114.2|1113.8|1114.2|1113.4|0
1631876130000|2021-09-17 10:55:30|1114|1113.6|1114.2|1113.6|1114.2|1113.6|1114|1113.4|51
1631876150000|2021-09-17 10:55:50|1114|1113.4|1113.6|1113|1114|1113.4|1113.6|1113|864
1631876160000|2021-09-17 10:56:00|1113.4|1113.2|1113.4|1113.2|1113.8|1113.2|1113.4|1113|0
1631876170000|2021-09-17 10:56:10|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|2384
1631876180000|2021-09-17 10:56:20|1113.8|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113.4|619
1631876190000|2021-09-17 10:56:30|1113.6||1113.8||1113.8||1113.6||0
1631876200000|2021-09-17 10:56:40|1113.6|1113.6|1113.8|1113.6|1113.8|1113.6|1113.6|1113.6|0
1631876210000|2021-09-17 10:56:50|1114|1113.8|1114.4|1113.8|1114.4|1113.8|1114|1113.6|85
1631876220000|2021-09-17 10:57:00|1114.6|1114|1114.8|1114.4|1114.8|1114.4|1114.2|1113.8|3773
1631876230000|2021-09-17 10:57:10|1114.6|1114.2|1114.4|1114|1114.8|1114.2|1114.4|1114|328
1631876240000|2021-09-17 10:57:20|1114.6|1114.2|1115|1114.4|1115|1114.4|1114.4|1114|15
1631876250000|2021-09-17 10:57:30|1115.2|1114.6|1115.2|1114.8|1115.4|1115|1115.2|1114.4|0
1631876260000|2021-09-17 10:57:40|1115||1115.2||1115.2||1115||0
1631876270000|2021-09-17 10:57:50|1115||1115.2||1115.2||1115||0
1631876280000|2021-09-17 10:58:00|1115|1115|1115|1114.8|1115.2|1115|1115|1114.8|0
1631876290000|2021-09-17 10:58:10|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.4|521
1631876300000|2021-09-17 10:58:20||1114.8||1114.8||1114.8||1114.6|0
1631876310000|2021-09-17 10:58:30|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|103
1631876320000|2021-09-17 10:58:40|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|1619
1631876330000|2021-09-17 10:58:50|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115|458
1631876340000|2021-09-17 10:59:00|1115.4|1115|1115.6|1115|1115.6|1115.2|1115.4|1115|990
1631876350000|2021-09-17 10:59:10||1115.2||1115.2||1115.2||1115|0
1631876360000|2021-09-17 10:59:20|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1631876370000|2021-09-17 10:59:30|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1631876380000|2021-09-17 10:59:40|1115.8||1116||1116||1115.8||0
1631876390000|2021-09-17 10:59:50|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1631876400000|2021-09-17 11:00:00|1115.8|1115.6|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|8643
1631876700000|2021-09-17 11:05:00|1117.4|1116.6|1114.8|1114|1117.4|1116.6|1114.8|1114|14858
1631876710000|2021-09-17 11:05:10|1114.6|1114.4|1116.8|1116.2|1117.6|1117|1114.2|1113.4|79232
1631876720000|2021-09-17 11:05:20|1116.6|1116|1116.6|1116.4|1117.2|1117|1116.2|1116|4039
1631876730000|2021-09-17 11:05:30|1116.4|1116.2|1116.4|1115.8|1116.6|1116.2|1116|1115.6|8109
1631876740000|2021-09-17 11:05:40|1116.2|1115.6|1115.8|1115.6|1116.2|1115.8|1115.6|1115.2|2595
1631876750000|2021-09-17 11:05:50|1116|1115.4|1115.8|1115.6|1116.2|1115.8|1115.6|1115.4|21
1631876760000|2021-09-17 11:06:00|1116|1115.8|1116|1115.6|1116|1115.8|1115.8|1115.6|555
1631876770000|2021-09-17 11:06:10|1115.8||1115.8||1115.8||1115.8||0
1631876790000|2021-09-17 11:06:30|1115.6|1115.4|1115|1114.6|1115.6|1115.4|1115|1114.6|940
1631876800000|2021-09-17 11:06:40|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.2|721
1631876810000|2021-09-17 11:06:50|1114.4|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|631
1631876820000|2021-09-17 11:07:00|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.4|1114.2|425
1631876830000|2021-09-17 11:07:10|1114.6|1114.2|1114.2|1114|1114.8|1114.4|1114.2|1113.8|398
1631876840000|2021-09-17 11:07:20|1114.4|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|461
1631876850000|2021-09-17 11:07:30|1114.4|1114|1114|1113.8|1114.4|1114|1114|1113.6|703
1631876860000|2021-09-17 11:07:40|1114.2|1114|1114|1113.6|1114.6|1114.2|1114|1113.6|5169
1631876870000|2021-09-17 11:07:50|1113.8|1113.4|1114.4|1114|1114.4|1114|1113.8|1113.4|933
1631876880000|2021-09-17 11:08:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1631876890000|2021-09-17 11:08:10|1114.4|1114|1114|1113.8|1114.4|1114|1114|1113.6|817
1631876900000|2021-09-17 11:08:20|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1114|545
1631876910000|2021-09-17 11:08:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|0
1631876920000|2021-09-17 11:08:40|1114.4|1114|1114|1113.8|1114.4|1114|1114|1113.8|495
1631876930000|2021-09-17 11:08:50|1114.2|1114|1114|1113.6|1114.4|1114|1114|1113.6|455
1631876940000|2021-09-17 11:09:00|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|890
1631876960000|2021-09-17 11:09:20|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|458
1631877000000|2021-09-17 11:10:00|1113.8|1113.4|1113.2|1113|1113.8|1113.4|1113.2|1113|14033
1631877010000|2021-09-17 11:10:10|1113|1112.8|1113|1112.8|1113|1112.8|1113|1112.8|740
1631877020000|2021-09-17 11:10:20|1113.2|1113|1113.4|1113|1113.6|1113.2|1113.2|1113|450
1631877030000|2021-09-17 11:10:30|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1631877040000|2021-09-17 11:10:40|1113.2|1113.2|1113.2|1113|1113.2|1113.2|1113.2|1112.8|0
1631877050000|2021-09-17 11:10:50||1112.8||1113||1113||1112.8|0
1631877060000|2021-09-17 11:11:00|1113.4|1112.8|1113.4|1113|1113.4|1113.2|1113.4|1112.8|655
1631877070000|2021-09-17 11:11:10|1113.2|1113.2|1113.2|1113|1113.4|1113.2|1113.2|1112.8|2058
1631877080000|2021-09-17 11:11:20|1113.4|1113.2|1112.8|1112.6|1113.4|1113.2|1112.8|1112.4|1730
1631877090000|2021-09-17 11:11:30|1113|1112.8|1112.8|1112.4|1113|1112.8|1112.6|1112.2|1774
1631877100000|2021-09-17 11:11:40|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631877110000|2021-09-17 11:11:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1631877120000|2021-09-17 11:12:00|1113.6|1113.2|1113.8|1113.4|1114|1113.4|1113.6|1113.2|16
1631877130000|2021-09-17 11:12:10|1114||1114||1114||1114||0
1631877140000|2021-09-17 11:12:20|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.4|1113.2|0
1631877150000|2021-09-17 11:12:30|1113.4||1113.4||1113.4||1113.4||0
1631877160000|2021-09-17 11:12:40|1113.6|1113|1113.6|1113.2|1113.6|1113.4|1113.6|1113|280
1631877180000|2021-09-17 11:13:00|1113.4|1113|1113.2|1112.8|1113.4|1113.2|1113|1112.6|20039
1631877190000|2021-09-17 11:13:10|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1631877200000|2021-09-17 11:13:20|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|1916
1631877210000|2021-09-17 11:13:30|1113.4|1113|1113.2|1112.8|1113.4|1113|1113|1112.6|2544
1631877220000|2021-09-17 11:13:40|1113|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|43
1631877230000|2021-09-17 11:13:50|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|19
1631877240000|2021-09-17 11:14:00|1112.6|1112.2|1112.4|1112|1112.8|1112.4|1112.4|1112|5
1631877250000|2021-09-17 11:14:10|1112.2|1112.2|1112.4|1111.8|1112.4|1112.2|1112.2|1111.8|700
1631877260000|2021-09-17 11:14:20|1112.2|1112|1112|1111.6|1112.4|1112|1112|1111.4|713
1631877270000|2021-09-17 11:14:30|1112.2|1111.8|1112.2|1111.6|1112.2|1111.8|1112|1111.4|0
1631877280000|2021-09-17 11:14:40||1111.8||1111.8||1111.8||1111.8|0
1631877300000|2021-09-17 11:15:00|1112.4|1112|1113.6|1113.2|1113.6|1113.2|1112.4|1112|2338
1631877310000|2021-09-17 11:15:10|1113.4|1113|1113.2|1112.8|1113.4|1113|1113|1112.6|5
1631877320000|2021-09-17 11:15:20|1113|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|0
1631877330000|2021-09-17 11:15:30|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|0
1631877350000|2021-09-17 11:15:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|0
1631877360000|2021-09-17 11:16:00|1112.6|1112.2|1112.4|1112.2|1112.8|1112.4|1112.4|1112|0
1631877370000|2021-09-17 11:16:10|1112.2|1112|1113|1112.6|1113|1112.6|1112.2|1111.8|752
1631877380000|2021-09-17 11:16:20||1112.4||1112.6||1112.6||1112.4|0
1631877390000|2021-09-17 11:16:30|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1631877400000|2021-09-17 11:16:40|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|0
1631877410000|2021-09-17 11:16:50|1113.2|1112.8|1113.4|1113.2|1113.8|1113.4|1113.2|1112.6|724
1631877420000|2021-09-17 11:17:00|1113.6|1113|1113.4|1113|1113.6|1113|1113.2|1113|0
1631877430000|2021-09-17 11:17:10|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|500
1631877440000|2021-09-17 11:17:20|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|9
1631877450000|2021-09-17 11:17:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|37
1631877470000|2021-09-17 11:17:50|1113.2|1113.2|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|0
1631877480000|2021-09-17 11:18:00|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|286
1631877490000|2021-09-17 11:18:10|1113.2|1112.8|1112.8|1112.4|1113.2|1113|1112.8|1112.4|2081
1631877500000|2021-09-17 11:18:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.6|1112.4|1112.2|8496
1631877510000|2021-09-17 11:18:30|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.8|1112.2|1178
1631877520000|2021-09-17 11:18:40||1112.4||1112.4||1112.4||1112.4|0
1631877530000|2021-09-17 11:18:50|1113|1112.6|1113.6|1113|1113.6|1113.2|1112.8|1112.6|7185
1631877540000|2021-09-17 11:19:00|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113|0
1631877550000|2021-09-17 11:19:10|1113.2|1113|1114|1113.6|1114.2|1113.8|1113.2|1113|77
1631877560000|2021-09-17 11:19:20|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|767
1631877570000|2021-09-17 11:19:30|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|2491
1631877580000|2021-09-17 11:19:40|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|864
1631877590000|2021-09-17 11:19:50||1114.2||1114||1114.2||1114|22
1631877600000|2021-09-17 11:20:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|798
1631877610000|2021-09-17 11:20:10|1114.4||1114.6||1114.6||1114.4||0
1631877620000|2021-09-17 11:20:20|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|1000
1631877630000|2021-09-17 11:20:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|5925
1631877650000|2021-09-17 11:20:50||1114.6||1114.6||1114.6||1114.6|0
1631877660000|2021-09-17 11:21:00|1115|1114.8|1115.2|1114.6|1115.2|1114.8|1114.8|1114.6|4523
1631877670000|2021-09-17 11:21:10|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|0
1631877720000|2021-09-17 11:22:00|1115.4|1115|1116|1115.6|1116|1115.6|1115.4|1115|4277
1631877730000|2021-09-17 11:22:10|1115.8|1115.4|1116|1115.6|1116.2|1116|1115.8|1115.4|10000
1631877740000|2021-09-17 11:22:20|1116.2|1116|1116.2|1116|1116.2|1116|1116.2|1116|8367
1631877750000|2021-09-17 11:22:30|1116|1115.8|1115.6|1115.2|1116|1115.8|1115.4|1115|2826
1631877760000|2021-09-17 11:22:40|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|4422
1631877770000|2021-09-17 11:22:50|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1115.8|1115.8|3049
1631877780000|2021-09-17 11:23:00|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.6|1115.4|7834
1631877790000|2021-09-17 11:23:10|1116|1115.8|1115.8|1115.4|1116|1115.8|1115.8|1115.4|5000
1631877800000|2021-09-17 11:23:20|1116|1115.6|1116.4|1116|1116.4|1116|1116|1115.6|364
1631877810000|2021-09-17 11:23:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|0
1631877820000|2021-09-17 11:23:40|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1631877840000|2021-09-17 11:24:00|1116.2|1115.8|1115.8|1115.6|1116.2|1115.8|1115.8|1115.4|10412
1631877850000|2021-09-17 11:24:10|1116||1116||1116.2||1115.8||2939
1631877860000|2021-09-17 11:24:20|1116.2|1116|1116.6|1116.4|1116.6|1116.4|1116.2|1115.6|2915
1631877870000|2021-09-17 11:24:30|1116.4|1116.2|1116.2|1115.8|1116.4|1116.2|1116|1115.8|1387
1631877880000|2021-09-17 11:24:40|1116|1115.6|1116|1115.8|1116|1115.8|1115.8|1115.6|1157
1631877890000|2021-09-17 11:24:50|||||||||2094
1631877900000|2021-09-17 11:25:00|1116.2|1116|1116|1115.8|1116.4|1116|1116|1115.8|557
1631877910000|2021-09-17 11:25:10|1115.8|1115.6|1115.8|1115.6|1116|1115.8|1115.8|1115.6|7631
1631877920000|2021-09-17 11:25:20|1115.6|1115.4|1115.4|1115|1115.6|1115.4|1115.2|1115|14126
1631877930000|2021-09-17 11:25:30|1115.2|1115.2|1115.2|1115|1115.2|1115.2|1115.2|1115|9190
1631877940000|2021-09-17 11:25:40|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|2200
1631877950000|2021-09-17 11:25:50|1115.4|1115|1115.2|1114.8|1115.6|1115.2|1115.2|1114.8|1414
1631877960000|2021-09-17 11:26:00|1115.4|1115|1114.4|1114|1115.4|1115|1114.4|1114|9600
1631877970000|2021-09-17 11:26:10|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|591
1631877980000|2021-09-17 11:26:20|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|500
1631877990000|2021-09-17 11:26:30||1114.4||1114.2||1114.4||1114.2|0
1631878000000|2021-09-17 11:26:40|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|802
1631878010000|2021-09-17 11:26:50|1115|1114.6|1115|1114.6|1115|1114.8|1115|1114.4|0
1631878020000|2021-09-17 11:27:00||1114.8||1114.6||1114.8||1114.6|0
1631878030000|2021-09-17 11:27:10|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.6|286
1631878040000|2021-09-17 11:27:20|1115|1114.6|1114.6|1114.4|1115|1114.6|1114.6|1114.4|473
1631878050000|2021-09-17 11:27:30|1114.8|1114.6|1115.4|1115|1115.4|1115|1114.8|1114.6|286
1631878060000|2021-09-17 11:27:40|1115.6|1115.2|1115.2|1114.8|1115.6|1115.2|1115.2|1114.8|0
1631878070000|2021-09-17 11:27:50|1115|1114.6|1115.4|1115|1115.4|1115|1115|1114.6|0
1631878080000|2021-09-17 11:28:00|1115.6|1115.2|1115.2|1114.8|1115.6|1115.2|1115.2|1114.8|0
1631878090000|2021-09-17 11:28:10|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|458
1631878100000|2021-09-17 11:28:20|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|0
1631878110000|2021-09-17 11:28:30|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1631878120000|2021-09-17 11:28:40|1115.2|1114.8|1115.6|1115.2|1115.6|1115.2|1115.2|1114.8|286
1631878130000|2021-09-17 11:28:50|1115.4|1115|1113.8|1113.6|1115.4|1115|1113.8|1113.4|70994
1631878140000|2021-09-17 11:29:00|1114|1113.4|1114|1113.6|1114.2|1113.8|1113.6|1113.2|1554
1631878150000|2021-09-17 11:29:10|1114.2|1113.8|1114.4|1113.8|1114.4|1113.8|1114|1113.4|500
1631878160000|2021-09-17 11:29:20|1114.2||1114.2||1114.2||1114.2||0
1631878170000|2021-09-17 11:29:30|1114|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|0
1631878180000|2021-09-17 11:29:40|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|527
1631878190000|2021-09-17 11:29:50|1114.2|1113.8|1114|1113.6|1114.6|1114.2|1113.8|1113.4|2561
1631878200000|2021-09-17 11:30:00|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.4|0
1631878210000|2021-09-17 11:30:10|1113.8|1113.4|1112.8|1112.4|1113.8|1113.4|1112.4|1112.2|582
1631878220000|2021-09-17 11:30:20|1113|1112.2|1112.6|1112.2|1113|1112.2|1112.6|1112.2|0
1631878230000|2021-09-17 11:30:30|1112.8|1112.4|1113.4|1113|1113.6|1113.2|1112.6|1112.2|6076
1631878240000|2021-09-17 11:30:40|1113.6|1113.2|1114.2|1113.8|1114.2|1113.8|1113.6|1113.2|406
1631878250000|2021-09-17 11:30:50|1114.4|1114|1114|1113.6|1114.6|1114|1114|1113.6|500
1631878260000|2021-09-17 11:31:00|1113.8|1113.4|1114|1113.4|1114|1113.8|1113.8|1113.4|15
1631878270000|2021-09-17 11:31:10||1113.6||1113.8||1113.8||1113.6|0
1631878280000|2021-09-17 11:31:20|1114.2|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|286
1631878290000|2021-09-17 11:31:30|1114.4|1114|1114|1113.4|1114.4|1114|1113.8|1113.4|59
1631878300000|2021-09-17 11:31:40||1113.6||1113.6||1113.6||1113.6|0
1631878310000|2021-09-17 11:31:50|1113.8|1113.4|1113.8|1113.2|1114|1113.6|1113.6|1113.2|538
1631878320000|2021-09-17 11:32:00|1113.6|1113.4|1114|1113.8|1114|1113.8|1113.6|1113.2|286
1631878330000|2021-09-17 11:32:10|1114.2|1113.6|1114|1113.4|1114.4|1113.8|1113.8|1113.4|919
1631878340000|2021-09-17 11:32:20|1114.2|1113.6|1114.2|1113.8|1114.4|1113.8|1114.2|1113.6|0
1631878350000|2021-09-17 11:32:30|1114.4|1114|1114.2|1113.8|1114.6|1114.2|1114.2|1113.6|0
1631878360000|2021-09-17 11:32:40|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1631878370000|2021-09-17 11:32:50||1113.6||1113.8||1114||1113.6|0
1631878380000|2021-09-17 11:33:00|1114.4|1114|1114.2|1113.8|1114.6|1114|1114.2|1113.8|286
1631878390000|2021-09-17 11:33:10|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1631878400000|2021-09-17 11:33:20|1114.2|1113.8|1114.6|1114|1114.6|1114.2|1114.2|1113.8|286
1631878410000|2021-09-17 11:33:30|1114.4|1113.8|1113.8|1113.4|1114.4|1113.8|1113.8|1113.4|0
1631878420000|2021-09-17 11:33:40|1114|1113.6|1113.6|1113|1114|1113.6|1113.2|1112.8|0
1631878430000|2021-09-17 11:33:50|1113.8|1113.2|1113.8|1113.6|1114.2|1113.8|1113.6|1113.2|1771
1631878440000|2021-09-17 11:34:00|1114|1113.4|1113.6|1113|1114|1113.4|1113.4|1113|0
1631878450000|2021-09-17 11:34:10|1113.4|1112.8|1113.4|1112.8|1113.6|1113|1113.4|1112.8|0
1631878460000|2021-09-17 11:34:20|1113.2|1113|1113.2|1113|1113.2|1113.2|1113.2|1112.8|0
1631878470000|2021-09-17 11:34:30|1113.4||1113.4||1113.4||1113.4||277
1631878480000|2021-09-17 11:34:40|1113.6|1113.2|1113.8|1113.2|1113.8|1113.2|1113.6|1113.2|1627
1631878500000|2021-09-17 11:35:00|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|0
1631878510000|2021-09-17 11:35:10|1113.6||1113.8||1113.8||1113.6||2808
1631878520000|2021-09-17 11:35:20|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1631878530000|2021-09-17 11:35:30||1114||1113.8||1114||1113.8|147
1631878540000|2021-09-17 11:35:40|1114.4||1114.2||1114.4||1114.2||0
1631878550000|2021-09-17 11:35:50|1114|1114|1114.4|1114|1114.6|1114.2|1114|1113.8|839
1631878560000|2021-09-17 11:36:00|1114.6|1114.2|1114|1113.8|1114.6|1114.2|1114|1113.8|361
1631878570000|2021-09-17 11:36:10|1114.2|1113.6|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1631878580000|2021-09-17 11:36:20|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.6|1113.2|2057
1631878590000|2021-09-17 11:36:30|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1631878600000|2021-09-17 11:36:40|1114.2|1114|1114.4|1113.8|1114.6|1114|1114.2|1113.8|829
1631878610000|2021-09-17 11:36:50|1114.2|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|0
1631878620000|2021-09-17 11:37:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|0
1631878630000|2021-09-17 11:37:10|1114.2||1114.4||1114.4||1114.2||0
1631878640000|2021-09-17 11:37:20|1114.2|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|466
1631878650000|2021-09-17 11:37:30|1114.2|1114.2|1115|1114.6|1115|1114.6|1114.2|1114.2|286
1631878660000|2021-09-17 11:37:40||1114.8||1114.6||1114.8||1114.6|0
1631878670000|2021-09-17 11:37:50|1115.2|1114.8|1115.2|1114.6|1115.4|1115|1115|1114.6|797
1631878680000|2021-09-17 11:38:00|1115|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1631878690000|2021-09-17 11:38:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|520
1631878700000|2021-09-17 11:38:20|1114.8|1114.4|1114.6|1114.2|1114.8|1114.6|1114.6|1114.2|291
1631878710000|2021-09-17 11:38:30|1114.8|1114.4|1115.2|1114.8|1115.2|1114.8|1114.6|1114.4|302
1631878720000|2021-09-17 11:38:40|1115.4|1115|1115.6|1115|1115.6|1115|1115.4|1115|0
1631878730000|2021-09-17 11:38:50|1115.4|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.4|3002
1631878740000|2021-09-17 11:39:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.2|0
1631878750000|2021-09-17 11:39:10|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1113.8|0
1631878760000|2021-09-17 11:39:20|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.6|742
1631878770000|2021-09-17 11:39:30|1114|1114|1114.2|1113.8|1114.2|1114|1114|1113.6|1471
1631878780000|2021-09-17 11:39:40|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|780
1631878790000|2021-09-17 11:39:50|1113.8|1113.4|1113.4|1113|1114|1113.4|1113.4|1113|1200
1631878800000|2021-09-17 11:40:00|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.4|1113|0
1631878810000|2021-09-17 11:40:10||1113.4||1113.2||1113.4||1113.2|0
1631878820000|2021-09-17 11:40:20|1113.4||1113.6||1113.6||1113.4||0
1631878830000|2021-09-17 11:40:30|1113.8|1113.4|1114.6|1114|1114.6|1114.2|1113.8|1113.4|286
1631878840000|2021-09-17 11:40:40|1114.4|1114.2|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|28
1631878850000|2021-09-17 11:40:50|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.6|2445
1631878860000|2021-09-17 11:41:00|1114|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.2|564
1631878870000|2021-09-17 11:41:10||1113.6||1113.6||1113.8||1113.4|0
1631878880000|2021-09-17 11:41:20|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.4|0
1631878890000|2021-09-17 11:41:30|1113.6|1113.4|1113.8|1113.4|1114|1113.4|1113.6|1113.2|1608
1631878900000|2021-09-17 11:41:40|1113.6|1113.2|1113.4|1113.2|1113.8|1113.2|1113.4|1113|1166
1631878910000|2021-09-17 11:41:50|1113.6|1113|1113.8|1113.4|1114|1113.6|1113.6|1113|986
1631878920000|2021-09-17 11:42:00|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|0
1631878930000|2021-09-17 11:42:10|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.4|1113|1083
1631878940000|2021-09-17 11:42:20|1113.4|1113.4|1113.6|1113.2|1113.6|1113.4|1113.4|1113.2|0
1631878950000|2021-09-17 11:42:30|1113.4|1113|1113|1112.8|1113.6|1113|1113|1112.8|787
1631878960000|2021-09-17 11:42:40|1113.2|1112.6|1113.4|1113|1113.4|1113.2|1113.2|1112.6|583
1631878970000|2021-09-17 11:42:50|1113.2|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1113|451
1631878980000|2021-09-17 11:43:00|1113.6|1113.2|1113.4|1112.8|1113.6|1113.2|1113.2|1112.8|29
1631878990000|2021-09-17 11:43:10|1113.2||1113.2||1113.4||1113||0
1631879000000|2021-09-17 11:43:20|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1631879010000|2021-09-17 11:43:30|1113.2|1113.2|1113.4|1113.2|1113.4|1113.2|1113.2|1113|500
1631879020000|2021-09-17 11:43:40|1113.6|1113.4|1114.2|1113.6|1114.2|1113.6|1113.6|1113.4|879
1631879030000|2021-09-17 11:43:50|1114||1114.2||1114.2||1114||0
1631879040000|2021-09-17 11:44:00|1114|1113.8|1114|1113.4|1114.2|1114|1114|1113.4|0
1631879050000|2021-09-17 11:44:10|1114.2|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1631879060000|2021-09-17 11:44:20|1114|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.6|0
1631879070000|2021-09-17 11:44:30|1114.2|1113.8|1114.2|1113.6|1114.2|1113.8|1114|1113.6|0
1631879080000|2021-09-17 11:44:40|1114|1113.8|1113.8|1113.6|1114|1113.8|1113.8|1113.4|3
1631879090000|2021-09-17 11:44:50|1114|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.6|0
1631879100000|2021-09-17 11:45:00|1113.8|1113.4|1113.6|1113.4|1114|1113.4|1113.6|1113.4|743
1631879110000|2021-09-17 11:45:10|1113.8|1113.2|1113.6|1113|1113.8|1113.2|1113.4|1113|1707
1631879120000|2021-09-17 11:45:20|1113.4|1113.2|1113.6|1113|1113.6|1113.2|1113.4|1113|1070
1631879130000|2021-09-17 11:45:30|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1631879140000|2021-09-17 11:45:40|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.8|1113.2|286
1631879150000|2021-09-17 11:45:50|1113.6|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1631879160000|2021-09-17 11:46:00|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1631879170000|2021-09-17 11:46:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1631879190000|2021-09-17 11:46:30|1113.4|1113|1113.2|1112.6|1113.4|1113|1113.2|1112.6|345
1631879200000|2021-09-17 11:46:40|1113|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|0
1631879210000|2021-09-17 11:46:50|1113|1112.6|1113|1112.4|1113|1112.6|1112.8|1112.4|0
1631879220000|2021-09-17 11:47:00|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|0
1631879230000|2021-09-17 11:47:10||1112.8||1112.6||1112.8||1112.6|0
1631879240000|2021-09-17 11:47:20|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|0
1631879250000|2021-09-17 11:47:30||1112.8||1112.8||1112.8||1112.6|500
1631879260000|2021-09-17 11:47:40|1113.2|1113|1113.2|1112.8|1113.4|1113|1113|1112.8|863
1631879270000|2021-09-17 11:47:50|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|699
1631879280000|2021-09-17 11:48:00|1113|1112.2|1112.8|1112.4|1113|1112.4|1112.6|1112.2|0
1631879300000|2021-09-17 11:48:20|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1631879310000|2021-09-17 11:48:30|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1112.8|1112.6|1791
1631879330000|2021-09-17 11:48:50|1113.4|1112.8|1113.4|1113|1113.4|1113|1113.4|1112.8|757
1631879340000|2021-09-17 11:49:00|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1112.8|1112.6|0
1631879350000|2021-09-17 11:49:10|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1113|1112.6|0
1631879360000|2021-09-17 11:49:20|1113|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.6|0
1631879370000|2021-09-17 11:49:30|1113.2||1113||1113.2||1113||0
1631879380000|2021-09-17 11:49:40|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631879390000|2021-09-17 11:49:50|1112.8|1112.6|1113|1112.4|1113.2|1112.6|1112.8|1112.4|1196
1631879400000|2021-09-17 11:50:00|1112.8|1112.2|1112.2|1112|1112.8|1112.2|1112.2|1111.8|0
1631879410000|2021-09-17 11:50:10||1111.8||1112||1112||1111.8|0
1631879420000|2021-09-17 11:50:20|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1631879430000|2021-09-17 11:50:30|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|0
1631879440000|2021-09-17 11:50:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|590
1631879450000|2021-09-17 11:50:50|1112.8|1112.4|1112.6|1112.4|1112.8|1112.6|1112.6|1112.2|1546
1631879460000|2021-09-17 11:51:00|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|462
1631879470000|2021-09-17 11:51:10|1113|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|507
1631879490000|2021-09-17 11:51:30|1112.8||1113||1113||1112.8||0
1631879500000|2021-09-17 11:51:40|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1631879510000|2021-09-17 11:51:50|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1631879520000|2021-09-17 11:52:00|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|500
1631879530000|2021-09-17 11:52:10|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1631879540000|2021-09-17 11:52:20|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113.2|1112.8|32
1631879550000|2021-09-17 11:52:30|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1113|1112.6|90
1631879570000|2021-09-17 11:52:50|1113|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.4|0
1631879580000|2021-09-17 11:53:00||1112.4||1112.2||1112.4||1112.2|345
1631879590000|2021-09-17 11:53:10|1112.6|1112.4|1113|1112.6|1113|1112.6|1112.6|1112.4|1054
1631879600000|2021-09-17 11:53:20|1113.2|1112.8|1113.2|1112.6|1113.2|1112.8|1113.2|1112.6|0
1631879610000|2021-09-17 11:53:30|1113.4|1112.8|1113.6|1113.2|1113.8|1113.4|1113.4|1112.6|5417
1631879620000|2021-09-17 11:53:40|1113.4|1113|1113.6|1113.4|1113.6|1113.4|1113.4|1113|0
1631879640000|2021-09-17 11:54:00|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|1352
1631879660000|2021-09-17 11:54:20|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1631879680000|2021-09-17 11:54:40|1114.2||1114.2||1114.4||1114.2||0
1631879690000|2021-09-17 11:54:50|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.2|1114.2|0
1631879700000|2021-09-17 11:55:00|1114.4|1114|1114.2|1114|1114.4|1114|1114.2|1114|1762
1631879710000|2021-09-17 11:55:10|1114|1113.8|1113.8|1113.4|1114.2|1113.8|1113.8|1113.4|1050
1631879720000|2021-09-17 11:55:20|1113.6|1113.2|1114.6|1114.2|1114.6|1114.2|1113.6|1113.2|24919
1631879730000|2021-09-17 11:55:30|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.2|1114|1136
1631879740000|2021-09-17 11:55:40|1114.2|1114.2|1114.2|1113.8|1114.4|1114.2|1114.2|1113.8|1700
1631879750000|2021-09-17 11:55:50|1114|1114|1114|1113.8|1114.2|1114|1113.8|1113.6|971
1631879760000|2021-09-17 11:56:00|1113.8|1113.6|1113.6|1113.4|1114|1113.6|1113.6|1113.4|740
1631879780000|2021-09-17 11:56:20|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|89
1631879790000|2021-09-17 11:56:30|1113.6|1113.2|1113.6|1113|1113.8|1113.2|1113.4|1113|1630
1631879800000|2021-09-17 11:56:40|1113.4|1112.8|1113.2|1112.8|1113.4|1112.8|1113.2|1112.6|0
1631879810000|2021-09-17 11:56:50|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631879820000|2021-09-17 11:57:00||1113||1113||1113||1113|0
1631879830000|2021-09-17 11:57:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|500
1631879840000|2021-09-17 11:57:20|1113|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|0
1631879850000|2021-09-17 11:57:30||1112.4||1112.6||1112.6||1112.4|0
1631879860000|2021-09-17 11:57:40||1112.8||1112.8||1112.8||1112.6|0
1631879880000|2021-09-17 11:58:00|1113.2|1113|1113|1112.6|1113.4|1113|1113|1112.6|569
1631879890000|2021-09-17 11:58:10|1113.2|1112.8|1113.6|1113|1113.6|1113.2|1113|1112.8|152
1631879900000|2021-09-17 11:58:20||1113.2||1113.2||1113.2||1113|0
1631879910000|2021-09-17 11:58:30|1113.8|1113.4|1114|1113.4|1114|1113.6|1113.4|1113.4|0
1631879920000|2021-09-17 11:58:40|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|750
1631879960000|2021-09-17 11:59:20|1113.8|1113.4|1114|1113.8|1114.4|1114|1113.8|1113.4|439
1631879970000|2021-09-17 11:59:30|1114.2|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|9
1631879980000|2021-09-17 11:59:40|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1631879990000|2021-09-17 11:59:50|1114|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.4|0
1631880000000|2021-09-17 12:00:00|1113.8|1113.4|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|2580
1631880010000|2021-09-17 12:00:10|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|0
1631880020000|2021-09-17 12:00:20|1114|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.2|689
1631880030000|2021-09-17 12:00:30|1114|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.4|0
1631880040000|2021-09-17 12:00:40|1113.8|1113.2|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|0
1631880050000|2021-09-17 12:00:50|1113.8|1113.6|1114|1113.8|1114|1113.8|1113.6|1113.4|1352
1631880060000|2021-09-17 12:01:00|1114.2|1113.6|1114.2|1113.6|1114.2|1113.8|1114.2|1113.6|296
1631880070000|2021-09-17 12:01:10|1114.4|1113.8|1114.4|1114|1114.4|1114|1114.4|1113.8|0
1631880080000|2021-09-17 12:01:20|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|562
1631880090000|2021-09-17 12:01:30|1114|1113.6|1113.4|1113|1114|1113.6|1113.4|1113|4698
1631880100000|2021-09-17 12:01:40|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113|1112.6|3
1631880110000|2021-09-17 12:01:50|1113|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1631880120000|2021-09-17 12:02:00|1112.8|1112.8|1112.8|1112.4|1112.8|1112.8|1112.6|1112.2|43
1631880130000|2021-09-17 12:02:10|1113|1112.2|1113|1112.6|1113|1112.6|1113|1112.2|0
1631880140000|2021-09-17 12:02:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|245
1631880150000|2021-09-17 12:02:30||1112.6||1112.8||1112.8||1112.6|0
1631880160000|2021-09-17 12:02:40|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1631880170000|2021-09-17 12:02:50|1113.2|1112.8|1112.6|1112.2|1113.2|1112.8|1112.6|1112.2|755
1631880180000|2021-09-17 12:03:00|1112.8|1112.4|1113|1112.4|1113.2|1112.6|1112.6|1112.4|70
1631880190000|2021-09-17 12:03:10|1112.8|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1631880200000|2021-09-17 12:03:20|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.4|0
1631880210000|2021-09-17 12:03:30|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|286
1631880230000|2021-09-17 12:03:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1113|28
1631880240000|2021-09-17 12:04:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1631880250000|2021-09-17 12:04:10|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1631880260000|2021-09-17 12:04:20|1113.4||1113.6||1113.6||1113.4||2600
1631880270000|2021-09-17 12:04:30|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|0
1631880280000|2021-09-17 12:04:40|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|368
1631880290000|2021-09-17 12:04:50|1113.6|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|11
1631880300000|2021-09-17 12:05:00|1114|1113.6|1113.6|1113.2|1114|1113.6|1113.6|1113.2|1000
1631880310000|2021-09-17 12:05:10|1113.8|1113|1113.4|1113|1113.8|1113|1113.4|1113|0
1631880330000|2021-09-17 12:05:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|0
1631880340000|2021-09-17 12:05:40|1113.4||1113.4||1113.6||1113.4||0
1631880350000|2021-09-17 12:05:50|1113.2|1113|1113.2|1113|1113.4|1113.2|1113.2|1112.8|878
1631880360000|2021-09-17 12:06:00|1113.4|1113.2|1113.4|1112.8|1113.4|1113.2|1113.2|1112.8|255
1631880370000|2021-09-17 12:06:10||1113||1113||1113||1113|0
1631880380000|2021-09-17 12:06:20|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1631880390000|2021-09-17 12:06:30|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1631880400000|2021-09-17 12:06:40|1113.4|1113|1113.4|1113.2|1113.4|1113.2|1113.2|1112.8|3000
1631880410000|2021-09-17 12:06:50|1113.2|1113|1113.4|1113|1113.4|1113|1113.2|1113|6
1631880420000|2021-09-17 12:07:00||1113.2||1113.2||1113.2||1113.2|0
1631880440000|2021-09-17 12:07:20|1113.6|1113.4|1113.6|1113.4|1113.6|1113.4|1113.6|1113.2|634
1631880450000|2021-09-17 12:07:30|1113.8|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.4|2253
1631880470000|2021-09-17 12:07:50|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|372
1631880480000|2021-09-17 12:08:00|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|0
1631880490000|2021-09-17 12:08:10|1114.2|1114.2|1114.6|1114.2|1115|1114.4|1114.2|1114.2|980
1631880500000|2021-09-17 12:08:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|790
1631880510000|2021-09-17 12:08:30||1113.8||1114||1114||1113.8|0
1631880520000|2021-09-17 12:08:40|1114.2|1114.2|1114.2|1114|1114.4|1114.2|1114.2|1113.8|1047
1631880530000|2021-09-17 12:08:50|1114.4|1113.8|1114|1113.8|1114.4|1114|1114|1113.8|55
1631880540000|2021-09-17 12:09:00|1114.2||1114.2||1114.4||1114.2||1000
1631880550000|2021-09-17 12:09:10|1114.8|1114|1114.8|1114.4|1114.8|1114.6|1114.4|1114|12869
1631880560000|2021-09-17 12:09:20|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|1750
1631880570000|2021-09-17 12:09:30|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114.2|1113.8|3000
1631880580000|2021-09-17 12:09:40|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|432
1631880600000|2021-09-17 12:10:00|1114.8|1114.4|1115.2|1114.6|1115.2|1114.6|1114.8|1114.2|0
1631880610000|2021-09-17 12:10:10|1115.4|1114.8|1115|1114.8|1115.4|1115|1114.8|1114.4|5022
1631880620000|2021-09-17 12:10:20|1115.2|1115|1115|1114.8|1115.4|1115|1115|1114.8|2542
1631880630000|2021-09-17 12:10:30|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|1060
1631880640000|2021-09-17 12:10:40|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|0
1631880650000|2021-09-17 12:10:50|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.6|769
1631880660000|2021-09-17 12:11:00||1115.2||1115||1115.2||1115|486
1631880670000|2021-09-17 12:11:10|1115.6|1115.2|1115.4|1115.2|1115.6|1115.2|1115.4|1115|258
1631880680000|2021-09-17 12:11:20|1115.6|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.2|77
1631880690000|2021-09-17 12:11:30|1116.2|1115.8|1116|1115.8|1116.4|1116|1116|1115.6|1250
1631880700000|2021-09-17 12:11:40|1116.2|1116|1116.4|1116|1116.6|1116.2|1116.2|1115.8|1250
1631880710000|2021-09-17 12:11:50|1116.6|1115.8|1116.4|1116|1116.6|1116.2|1116.4|1115.8|597
1631880720000|2021-09-17 12:12:00|1116.2|1115.8|1116.2|1115.8|1116.4|1115.8|1116|1115.8|0
1631880730000|2021-09-17 12:12:10|1116|1116|1116.4|1116|1116.4|1116|1116|1116|389
1631880740000|2021-09-17 12:12:20|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|10067
1631880750000|2021-09-17 12:12:30||1116||1115.8||1116||1115.8|0
1631880760000|2021-09-17 12:12:40|1116|1115.6|1116|1115.8|1116|1115.8|1116|1115.6|0
1631880770000|2021-09-17 12:12:50|1115.8|1115.6|1115.6|1115.2|1115.8|1115.6|1115.4|1115|2192
1631880780000|2021-09-17 12:13:00|1115.4|1115.4|1115.8|1115.4|1115.8|1115.4|1115.4|1115.4|250
1631880800000|2021-09-17 12:13:20|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|286
1631880810000|2021-09-17 12:13:30||1115.4||1115.4||1115.4||1115.2|0
1631880820000|2021-09-17 12:13:40|1115.8|1115.6|1116.4|1116|1116.4|1116|1115.8|1115.6|0
1631880840000|2021-09-17 12:14:00|1116.6|1116.2|1116.4|1116|1116.6|1116.4|1116.2|1115.8|1131
1631880850000|2021-09-17 12:14:10|1116.6|1116.4|1116.8|1116.4|1117|1116.4|1116.4|1116|1536
1631880860000|2021-09-17 12:14:20|1116.6||1116.6||1116.6||1116.6||0
1631880870000|2021-09-17 12:14:30|1116.8|1116.6|1117|1116.6|1117.2|1116.8|1116.8|1116.6|94
1631880880000|2021-09-17 12:14:40|1116.8|1116.4|1116.4|1116.2|1116.8|1116.4|1116.4|1116.2|2165
1631880890000|2021-09-17 12:14:50|1116.6||1116.6||1116.6||1116.6||0
1631880900000|2021-09-17 12:15:00|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1631880910000|2021-09-17 12:15:10|1116.8|1116.4|1117.6|1117.4|1118|1117.6|1116.8|1116.4|8283
1631880920000|2021-09-17 12:15:20||1117.2||1117.2||1117.2||1117.2|496
1631880930000|2021-09-17 12:15:30|1117.4||1117.6||1117.6||1117.4||0
1631880940000|2021-09-17 12:15:40||1117.4||1117.2||1117.4||1117.2|0
1631880950000|2021-09-17 12:15:50|1117.4|1117.4|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|1663
1631880960000|2021-09-17 12:16:00|1117.4|1117.4|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|111
1631880970000|2021-09-17 12:16:10|1117.4|1117|1117.4|1117|1117.6|1117|1117.4|1116.8|460
1631880990000|2021-09-17 12:16:30|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1631881000000|2021-09-17 12:16:40|1117.2|1117.2|1117.6|1117.2|1117.6|1117.2|1117.2|1116.8|2215
1631881010000|2021-09-17 12:16:50|1117.8|1117.4|1117.8|1117.4|1118|1117.6|1117.6|1117.2|2846
1631881020000|2021-09-17 12:17:00|1117.6|1117.2|1117.4|1117|1117.6|1117.4|1117.4|1117|2258
1631881030000|2021-09-17 12:17:10|1117.2|1117.2|1117.8|1117.4|1118|1117.4|1117.2|1117|3379
1631881040000|2021-09-17 12:17:20|1118|1117.6|1117.6|1117.4|1118.2|1117.8|1117.6|1117.2|925
1631881050000|2021-09-17 12:17:30|1117.8|1117.6|1118.2|1117.8|1118.2|1117.8|1117.6|1117.6|1957
1631881060000|2021-09-17 12:17:40|1118.4|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|1000
1631881070000|2021-09-17 12:17:50|1118.2|1118.2|1117.8|1117.4|1118.2|1118.2|1117.8|1117.4|19
1631881080000|2021-09-17 12:18:00|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1631881090000|2021-09-17 12:18:10|1117.6|1117.6|1117.2|1116.6|1117.8|1117.6|1117|1116.6|65492
1631881100000|2021-09-17 12:18:20|1117|1116.8|1117.4|1116.8|1117.4|1117|1117|1116.8|2343
1631881110000|2021-09-17 12:18:30|1117.6|1117|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1631881120000|2021-09-17 12:18:40|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.8|5
1631881140000|2021-09-17 12:19:00|1117||1117.2||1117.2||1117||0
1631881150000|2021-09-17 12:19:10|1117.4|1117|1117.4|1117.2|1117.4|1117.2|1117.4|1116.8|1064
1631881160000|2021-09-17 12:19:20|1117.6|1117.4|1117.4|1117|1117.8|1117.4|1117.2|1117|1427
1631881170000|2021-09-17 12:19:30|1117.6|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117|0
1631881180000|2021-09-17 12:19:40|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1117|1
1631881190000|2021-09-17 12:19:50|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|560
1631881200000|2021-09-17 12:20:00|1117.2|1116.8|1116.8|1116.6|1117.6|1116.8|1116.8|1116.4|10396
1631881210000|2021-09-17 12:20:10|1117|1116.8|1117|1116.8|1117|1116.8|1117|1116.6|20172
1631881220000|2021-09-17 12:20:20|1117.2|1117|1117.8|1117.2|1117.8|1117.4|1117.2|1117|1129
1631881230000|2021-09-17 12:20:30|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|0
1631881240000|2021-09-17 12:20:40|1118|1117.6|1117.6|1117.2|1118|1117.8|1117.4|1117.2|1287
1631881250000|2021-09-17 12:20:50|1117.4|1117|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|0
1631881260000|2021-09-17 12:21:00|1117.4||1117.4||1117.4||1117.2||0
1631881270000|2021-09-17 12:21:10|1117.6|1117|1117.8|1117.4|1117.8|1117.4|1117.6|1117|286
1631881280000|2021-09-17 12:21:20|1117.6|1117.2|1117.2|1117|1117.6|1117.2|1117.2|1116.8|1491
1631881290000|2021-09-17 12:21:30|1117.4|1116.8|1117.4|1117|1117.6|1117.2|1117|1116.8|16746
1631881300000|2021-09-17 12:21:40|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117|1512
1631881310000|2021-09-17 12:21:50|1117.6|1117.2|1117.6|1117.4|1117.6|1117.4|1117.4|1117.2|449
1631881320000|2021-09-17 12:22:00|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117.2|19
1631881330000|2021-09-17 12:22:10|1117.8|1117.4|1117.8|1117.6|1117.8|1117.6|1117.6|1117.2|457
1631881340000|2021-09-17 12:22:20|1117.6|1117.4|1117.2|1117|1117.8|1117.6|1117.2|1117|929
1631881350000|2021-09-17 12:22:30|1117.4|1116.8|1117.2|1116.8|1117.4|1116.8|1117|1116.8|950
1631881360000|2021-09-17 12:22:40|1117.4|1117|1117|1116.6|1117.4|1117|1116.8|1116.6|2853
1631881370000|2021-09-17 12:22:50|1116.8||1116.8||1117||1116.8||0
1631881380000|2021-09-17 12:23:00|1117|1116.8|1117|1116.6|1117|1116.8|1116.8|1116.6|1494
1631881390000|2021-09-17 12:23:10|1116.8||1117||1117||1116.8||0
1631881410000|2021-09-17 12:23:30||1116.8||1116.6||1116.8||1116.6|0
1631881420000|2021-09-17 12:23:40|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.6|1413
1631881430000|2021-09-17 12:23:50||1116.6||1116.8||1116.8||1116.6|0
1631881440000|2021-09-17 12:24:00||1117||1117||1117||1116.8|0
1631881470000|2021-09-17 12:24:30|1117|1116.8|1117|1116.8|1117.2|1116.8|1117|1116.8|40
1631881480000|2021-09-17 12:24:40|1117.2|1116.6|1117.2|1116.8|1117.4|1116.8|1116.8|1116.6|5381
1631881490000|2021-09-17 12:24:50|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1631881500000|2021-09-17 12:25:00|1116.8||1117||1117||1116.8||0
1631881510000|2021-09-17 12:25:10|1116.8|1116.4|1116.6|1116.2|1117|1116.4|1116.6|1116.2|5000
1631881520000|2021-09-17 12:25:20||1116.4||1116.4||1116.4||1116.2|3582
1631881530000|2021-09-17 12:25:30||1116.2||1116.2||1116.2||1116.2|0
1631881540000|2021-09-17 12:25:40|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|1418
1631881550000|2021-09-17 12:25:50|1116.8|1116.4|1117.2|1116.8|1117.2|1116.8|1116.8|1116.4|786
1631881560000|2021-09-17 12:26:00|1117.4|1117|1117.8|1117.4|1117.8|1117.4|1117.4|1117|9390
1631881570000|2021-09-17 12:26:10|1117.6|1117.2|1117.2|1117|1117.6|1117.2|1117.2|1117|115
1631881580000|2021-09-17 12:26:20|1117.4|1116.8|1117|1116.6|1117.4|1116.8|1117|1116.6|390
1631881590000|2021-09-17 12:26:30|1116.8|1116.8|1117.4|1117.2|1117.4|1117.2|1116.8|1116.8|17633
1631881600000|2021-09-17 12:26:40||1117||1117||1117.2||1117|1
1631881610000|2021-09-17 12:26:50|1117.6|1117.2|1117.6|1117.4|1118|1117.6|1117.4|1117.2|1163
1631881620000|2021-09-17 12:27:00|1117.4|1117.2|1117.2|1116.8|1117.4|1117.2|1117.2|1116.8|4494
1631881630000|2021-09-17 12:27:10|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.4|1116.8|288
1631881640000|2021-09-17 12:27:20|1117.2|1117.2|1117.6|1117.2|1117.6|1117.2|1117.2|1117.2|71
1631881660000|2021-09-17 12:27:40|1117.4|1117|1118|1117.6|1118|1117.6|1117.2|1116.8|712
1631881670000|2021-09-17 12:27:50|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|0
1631881690000|2021-09-17 12:28:10|1117.8||1117.8||1118||1117.8||0
1631881700000|2021-09-17 12:28:20|1118|1117.8|1118|1117.6|1118|1117.8|1118|1117.6|0
1631881710000|2021-09-17 12:28:30|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.6|1882
1631881720000|2021-09-17 12:28:40|1118.2||1118.4||1118.4||1118.2||0
1631881730000|2021-09-17 12:28:50|1118.2|1118.2|1118.4|1118.2|1118.4|1118.2|1118.2|1118|20
1631881740000|2021-09-17 12:29:00|1118.6|1118.4|1119|1118.4|1119|1118.6|1118.6|1118.4|700
1631881750000|2021-09-17 12:29:10|1118.8|1118.6|1118.8|1118.2|1118.8|1118.8|1118.6|1118.2|735
1631881760000|2021-09-17 12:29:20|1118.6||1118.6||1118.8||1118.6||0
1631881770000|2021-09-17 12:29:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|1195
1631881780000|2021-09-17 12:29:40|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.4|1118|355
1631881790000|2021-09-17 12:29:50|1118.4|1118|1118.4|1117.8|1118.6|1118.2|1118.2|1117.8|33
1631881800000|2021-09-17 12:30:00|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1631881810000|2021-09-17 12:30:10|1118.2|1117.8|1118.2|1118|1118.4|1118|1118.2|1117.8|28
1631881820000|2021-09-17 12:30:20|1118|1117.8|1118.2|1117.6|1118.2|1117.8|1118|1117.6|2
1631881830000|2021-09-17 12:30:30|1118|1117.4|1117.8|1117.4|1118|1117.4|1117.8|1117.4|0
1631881840000|2021-09-17 12:30:40|1117.6|1117|1117.6|1117|1117.6|1117.2|1117.2|1116.8|8163
1631881850000|2021-09-17 12:30:50|1117.8|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1631881860000|2021-09-17 12:31:00|1117.4|1117|1117.8|1117.6|1117.8|1117.6|1117.2|1117|1310
1631881870000|2021-09-17 12:31:10|1117.6|1117.4|1117.8|1117.6|1117.8|1117.6|1117.6|1117.4|1323
1631881890000|2021-09-17 12:31:30|1118|1117.8|1118.2|1118|1118.2|1118|1118|1117.6|3
1631881900000|2021-09-17 12:31:40|1118.4|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|762
1631881920000|2021-09-17 12:32:00|1118.2|1118.2|1118.6|1118.4|1118.8|1118.4|1118.2|1118.2|1335
1631881930000|2021-09-17 12:32:10|1118.8||1118.8||1118.8||1118.8||1079
1631881940000|2021-09-17 12:32:20|1119|1118.6|1118.8|1118.4|1119.2|1118.8|1118.8|1118.4|12896
1631881950000|2021-09-17 12:32:30|1118.4|1118.2|1119|1118.4|1119|1118.4|1118.4|1118.2|5179
1631881960000|2021-09-17 12:32:40|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.8|1118.4|0
1631881970000|2021-09-17 12:32:50|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|120
1631881980000|2021-09-17 12:33:00|1119|1118.6|1118.6|1118.2|1119|1118.6|1118.6|1118.2|412
1631881990000|2021-09-17 12:33:10|1118.2|1118|1118.6|1118|1118.6|1118|1118.2|1117.8|0
1631882000000|2021-09-17 12:33:20||1118.2||1118.4||1118.4||1118.2|0
1631882010000|2021-09-17 12:33:30|1118.4|1118.2|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|89
1631882020000|2021-09-17 12:33:40|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631882030000|2021-09-17 12:33:50|1118.4|1118.4|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|100
1631882040000|2021-09-17 12:34:00|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631882050000|2021-09-17 12:34:10|1118.8|1118.4|1119|1118.4|1119|1118.6|1118.8|1118.4|805
1631882070000|2021-09-17 12:34:30|1118.8||1118.8||1118.8||1118.8||0
1631882090000|2021-09-17 12:34:50|1119|1118.6|1119.2|1119|1119.2|1119|1119|1118.6|730
1631882100000|2021-09-17 12:35:00|1119.4|1118.8|1119.8|1119.4|1119.8|1119.4|1119.4|1118.8|2295
1631882110000|2021-09-17 12:35:10|1119.6|1119.2|1119.4|1118.8|1119.6|1119.2|1119.2|1118.8|1696
1631882120000|2021-09-17 12:35:20|1119.2|1118.6|1119|1118.6|1119.2|1118.6|1119|1118.6|0
1631882130000|2021-09-17 12:35:30|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119.2|1118.8|867
1631882150000|2021-09-17 12:35:50|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631882160000|2021-09-17 12:36:00|1119|1118.6|1119.2|1118.6|1119.2|1118.6|1118.8|1118.6|807
1631882170000|2021-09-17 12:36:10|1119.4|1118.8|1119.2|1118.8|1119.4|1118.8|1119.2|1118.8|0
1631882180000|2021-09-17 12:36:20|1119.4|1118.6|1119.4|1119|1119.4|1119|1119.4|1118.6|1000
1631882190000|2021-09-17 12:36:30|1119.2|1118.8|1119.8|1119.4|1119.8|1119.4|1119.2|1118.8|84
1631882200000|2021-09-17 12:36:40|1119.6|1119.2|1119.6|1119.2|1119.8|1119.2|1119.4|1119.2|342
1631882210000|2021-09-17 12:36:50|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|989
1631882220000|2021-09-17 12:37:00|1119.6|1119.2|1119.8|1119.2|1119.8|1119.4|1119.4|1119|1375
1631882230000|2021-09-17 12:37:10|1119.6|1119.4|1119.6|1119|1119.6|1119.4|1119.4|1119|0
1631882240000|2021-09-17 12:37:20||1119.2||1119.2||1119.2||1119.2|0
1631882250000|2021-09-17 12:37:30|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1631882260000|2021-09-17 12:37:40|1119.4|1119|1119.2|1118.6|1119.6|1119.2|1119.2|1118.6|1201
1631882270000|2021-09-17 12:37:50|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|0
1631882280000|2021-09-17 12:38:00|1119|1118.6|1118.8|1118.4|1119.2|1118.6|1118.6|1118.2|3
1631882290000|2021-09-17 12:38:10|1118.6|1118.2|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|98
1631882300000|2021-09-17 12:38:20|1118.6|1118.2|1118.4|1118|1118.8|1118.2|1118.4|1118|0
1631882310000|2021-09-17 12:38:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|1071
1631882320000|2021-09-17 12:38:40|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1631882330000|2021-09-17 12:38:50|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118|681
1631882340000|2021-09-17 12:39:00|1118.4|1118|1118.2|1118|1118.4|1118|1118.2|1117.8|1468
1631882350000|2021-09-17 12:39:10|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|129
1631882360000|2021-09-17 12:39:20|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|298
1631882370000|2021-09-17 12:39:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1631882380000|2021-09-17 12:39:40|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|609
1631882390000|2021-09-17 12:39:50|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|2112
1631882400000|2021-09-17 12:40:00|1118.2|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|809
1631882410000|2021-09-17 12:40:10|1118.2||1118.6||1118.6||1118.2||1000
1631882420000|2021-09-17 12:40:20||1118.2||1118.2||1118.2||1118.2|0
1631882430000|2021-09-17 12:40:30|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1631882440000|2021-09-17 12:40:40|1118.4||1118.4||1118.6||1118.4||0
1631882450000|2021-09-17 12:40:50|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|0
1631882460000|2021-09-17 12:41:00|1118.8||1118.8||1118.8||1118.8||0
1631882470000|2021-09-17 12:41:10|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|43
1631882490000|2021-09-17 12:41:30|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|2236
1631882500000|2021-09-17 12:41:40|1118.8|1118.4|1118.6|1118.2|1119|1118.6|1118.4|1118.2|3510
1631882510000|2021-09-17 12:41:50||1118.4||1118.4||1118.4||1118.4|0
1631882520000|2021-09-17 12:42:00|1118.4|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|1004
1631882530000|2021-09-17 12:42:10|1118.6|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.2|415
1631882540000|2021-09-17 12:42:20|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.8|1118.4|1572
1631882550000|2021-09-17 12:42:30|1119|1118.8|1119.6|1119.2|1119.6|1119.2|1119|1118.8|368
1631882560000|2021-09-17 12:42:40|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1119|484
1631882580000|2021-09-17 12:43:00|1119.2|1118.8|1119|1118.8|1119.4|1118.8|1119|1118.8|2233
1631882590000|2021-09-17 12:43:10|||||||||690
1631882600000|2021-09-17 12:43:20|1118.8|1118.6|1119.4|1119|1119.4|1119|1118.8|1118.6|9998
1631882610000|2021-09-17 12:43:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|0
1631882620000|2021-09-17 12:43:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|0
1631882630000|2021-09-17 12:43:50|1119.6||1119.8||1119.8||1119.6||0
1631882640000|2021-09-17 12:44:00|1120|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.4|0
1631882650000|2021-09-17 12:44:10|1120|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|901
1631882660000|2021-09-17 12:44:20|1119.8|1119.4|1119.6|1119.2|1120|1119.4|1119.6|1119.2|1774
1631882670000|2021-09-17 12:44:30|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|801
1631882690000|2021-09-17 12:44:50|1119||1119||1119||1119||0
1631882700000|2021-09-17 12:45:00|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|1619
1631882710000|2021-09-17 12:45:10|1119.2|1118.8|1119|1118.6|1119.2|1119|1118.8|1118.6|429
1631882720000|2021-09-17 12:45:20|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|1400
1631882730000|2021-09-17 12:45:30|1119||1119.2||1119.2||1119||0
1631882740000|2021-09-17 12:45:40|1119||1119.2||1119.2||1119||0
1631882750000|2021-09-17 12:45:50|1119|1119|1118.8|1118.6|1119.2|1119|1118.8|1118.6|5945
1631882760000|2021-09-17 12:46:00|1119|1118.8|1118.8|1118.6|1119|1118.8|1118.8|1118.6|350
1631882770000|2021-09-17 12:46:10|1118.6|1118.4|1118.4|1118.2|1118.6|1118.4|1118.4|1118|395
1631882780000|2021-09-17 12:46:20|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|20
1631882790000|2021-09-17 12:46:30|1118.6|1118.2|1119|1118.4|1119|1118.6|1118.6|1118.2|3292
1631882800000|2021-09-17 12:46:40||1118.6||1118.6||1118.6||1118.6|0
1631882810000|2021-09-17 12:46:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1308
1631882820000|2021-09-17 12:47:00|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1631882830000|2021-09-17 12:47:10||1118.8||1118.8||1118.8||1118.8|0
1631882850000|2021-09-17 12:47:30|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|1457
1631882860000|2021-09-17 12:47:40|1119.6|1119.2|1119.4|1119.2|1119.6|1119.2|1119.4|1119.2|524
1631882870000|2021-09-17 12:47:50||1119||1119||1119||1119|1058
1631882880000|2021-09-17 12:48:00|1119.2||1119.4||1119.4||1119.2||0
1631882900000|2021-09-17 12:48:20||1119.2||1119||1119.2||1119|1240
1631882910000|2021-09-17 12:48:30|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|472
1631882920000|2021-09-17 12:48:40|1119.2|1119|1119.2|1119|1119.4|1119|1119.2|1119|2144
1631882930000|2021-09-17 12:48:50|1119|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|4596
1631882960000|2021-09-17 12:49:20|1118.8|1118.4|1118.8|1118.4|1119|1118.4|1118.6|1118.4|2362
1631882970000|2021-09-17 12:49:30||1118.2||1118.4||1118.4||1118.2|0
1631883000000|2021-09-17 12:50:00|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|5036
1631883010000|2021-09-17 12:50:10|1118.6|1118.2|1118.6|1118.2|1118.8|1118.2|1118.4|1118|745
1631883020000|2021-09-17 12:50:20||1118||1118||1118.2||1118|0
1631883030000|2021-09-17 12:50:30||1118.2||1118.2||1118.4||1118.2|0
1631883040000|2021-09-17 12:50:40|1118.8|1118.4|1118.8|1118.6|1119|1118.6|1118.6|1118.2|186
1631883050000|2021-09-17 12:50:50|1118.6|1118.4|1118.6|1118.2|1118.8|1118.6|1118.6|1118.2|90
1631883060000|2021-09-17 12:51:00||1118.4||1118.4||1118.4||1118.4|0
1631883080000|2021-09-17 12:51:20|||||||||1021
1631883090000|2021-09-17 12:51:30|1118.4|1118.2|1118.6|1118.4|1118.6|1118.4|1118.4|1118.2|116
1631883120000|2021-09-17 12:52:00|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|49
1631883140000|2021-09-17 12:52:20|1118.8|1118.4|1118.8|1118.6|1119|1118.8|1118.6|1118.4|20550
1631883170000|2021-09-17 12:52:50|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.6|574
1631883180000|2021-09-17 12:53:00|1119.6|1118.8|1119.6|1119.2|1119.6|1119.2|1119.6|1118.8|0
1631883190000|2021-09-17 12:53:10|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1631883200000|2021-09-17 12:53:20|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1631883210000|2021-09-17 12:53:30|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|0
1631883220000|2021-09-17 12:53:40|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1119|6134
1631883230000|2021-09-17 12:53:50|1119.6|1119.2|1119.6|1119|1119.6|1119.2|1119.4|1119|0
1631883240000|2021-09-17 12:54:00|1119.4||1119.4||1119.4||1119.4||0
1631883250000|2021-09-17 12:54:10|1119.6|1119.2|1119.4|1119|1119.6|1119.4|1119.4|1119|2300
1631883260000|2021-09-17 12:54:20|1119.2||1119.4||1119.4||1119.2||0
1631883270000|2021-09-17 12:54:30|1119.2||1119.2||1119.2||1119.2||0
1631883280000|2021-09-17 12:54:40|1119|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|1458
1631883290000|2021-09-17 12:54:50|1118.8|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|1
1631883300000|2021-09-17 12:55:00||1118.8||1118.6||1118.8||1118.6|0
1631883320000|2021-09-17 12:55:20|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|681
1631883330000|2021-09-17 12:55:30|1119.2|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|305
1631883350000|2021-09-17 12:55:50|1119.2||1119.4||1119.4||1119.2||0
1631883370000|2021-09-17 12:56:10|1119.2||1119.4||1119.4||1119.2||0
1631883390000|2021-09-17 12:56:30||1119.2||1119||1119.2||1119|0
1631883410000|2021-09-17 12:56:50|1119.6|1119.2|1119.2|1119|1119.6|1119.4|1119.2|1119|6880
1631883420000|2021-09-17 12:57:00|1119.4||1119.4||1119.4||1119.4||290
1631883440000|2021-09-17 12:57:20||1119.2||1119.2||1119.2||1119|0
1631883450000|2021-09-17 12:57:30|1119.6|1119|1119.4|1119|1119.6|1119|1119.4|1119|6883
1631883460000|2021-09-17 12:57:40|1119.2||1119.2||1119.2||1119.2||0
1631883470000|2021-09-17 12:57:50|1119|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|1442
1631883480000|2021-09-17 12:58:00||1119||1119||1119||1119|0
1631883500000|2021-09-17 12:58:20|1119.4||1119.4||1119.4||1119.2||574
1631883510000|2021-09-17 12:58:30|1119.2|1118.8|1119|1118.8|1119.4|1118.8|1119|1118.8|1787
1631883520000|2021-09-17 12:58:40|1119.2|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1631883530000|2021-09-17 12:58:50|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1119|0
1631883540000|2021-09-17 12:59:00|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|51
1631883560000|2021-09-17 12:59:20|1119.4||1119.4||1119.6||1119.4||1572
1631883580000|2021-09-17 12:59:40|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|603
1631883590000|2021-09-17 12:59:50|1119.4|1119.4|1119.6|1119.4|1119.6|1119.4|1119.4|1119.2|16444
1631883600000|2021-09-17 13:00:00|1119.4|1119.2|1119.4|1119.2|1119.6|1119.4|1119.2|1119|2599
1631883630000|2021-09-17 13:00:30|1119.6||1119.6||1119.6||1119.6||0
1631883640000|2021-09-17 13:00:40||1119.4||1119.4||1119.4||1119.4|11942
1631883650000|2021-09-17 13:00:50|||||||||5218
1631883660000|2021-09-17 13:01:00|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|27546
1631883670000|2021-09-17 13:01:10|1120.2|1119.8|1120.6|1120.2|1120.6|1120.2|1120.2|1119.8|13839
1631883680000|2021-09-17 13:01:20|1120.8|1120.4|1121|1120.8|1121|1120.8|1120.8|1120.2|3372
1631883690000|2021-09-17 13:01:30||1120.6||1120.8||1120.8||1120.6|1855
1631883700000|2021-09-17 13:01:40|1121.2|1121|1122|1121.8|1122.2|1121.8|1121.2|1121|68934
1631883710000|2021-09-17 13:01:50|1121.8|1121.6|1121.8|1121.4|1122.2|1121.8|1121.6|1121.4|5068
1631883720000|2021-09-17 13:02:00|1121.6|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121.2|620
1631883730000|2021-09-17 13:02:10|1121.4|1121.4|1122.2|1121.8|1122.2|1121.8|1121.4|1121.4|1314
1631883740000|2021-09-17 13:02:20|1122.4||1122.2||1122.4||1122.2||17
1631883780000|2021-09-17 13:03:00|1122||1122||1122||1122||0
1631883790000|2021-09-17 13:03:10|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1122|670
1631883800000|2021-09-17 13:03:20|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.8|561
1631883850000|2021-09-17 13:04:10|1122.2|1122|1122.4|1122|1122.4|1122.2|1122.2|1121.8|3329
1631883860000|2021-09-17 13:04:20|1122.6|1122.2|1122.6|1122.4|1122.8|1122.4|1122.6|1122.2|601
1631883870000|2021-09-17 13:04:30|1122.8|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.6|3146
1631883880000|2021-09-17 13:04:40|1123|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.8|0
1631883890000|2021-09-17 13:04:50|1123|1122.6|1122.6|1122|1123|1122.8|1122.4|1122|1048
1631883900000|2021-09-17 13:05:00|1122.4|1121.8|1121.8|1121.6|1122.4|1121.8|1121.8|1121.4|7521
1631883910000|2021-09-17 13:05:10|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|1421
1631883930000|2021-09-17 13:05:30||1121.6||1121.6||1121.6||1121.4|0
1631883940000|2021-09-17 13:05:40|1122|1121.8|1122.4|1122|1122.4|1122|1122|1121.8|4773
1631883950000|2021-09-17 13:05:50|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|894
1631883960000|2021-09-17 13:06:00|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|2011
1631883970000|2021-09-17 13:06:10|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|2789
1631883980000|2021-09-17 13:06:20|1122.6|1122.2|1122|1121.4|1122.6|1122.2|1122|1121.4|761
1631883990000|2021-09-17 13:06:30|1121.8||1121.8||1121.8||1121.8||0
1631884000000|2021-09-17 13:06:40|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|2935
1631884010000|2021-09-17 13:06:50|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1631884020000|2021-09-17 13:07:00|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.6|495
1631884040000|2021-09-17 13:07:20||1121.8||1121.6||1121.8||1121.6|29
1631884050000|2021-09-17 13:07:30|1121.8|1121.4|1121.6|1121|1121.8|1121.4|1121.6|1121|276
1631884060000|2021-09-17 13:07:40|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.8|0
1631884070000|2021-09-17 13:07:50|1121.4|1121|1120|1119.8|1121.4|1121|1120|1119.6|22707
1631884080000|2021-09-17 13:08:00|1120.6|1120|1121.2|1120.8|1121.2|1120.8|1120.6|1120|8773
1631884090000|2021-09-17 13:08:10|1121.4|1120.6|1120.8|1120.4|1121.4|1120.6|1120.8|1120.4|2036
1631884100000|2021-09-17 13:08:20|1120.6|1120.6|1121|1120.6|1121.2|1120.8|1120.6|1120.4|7293
1631884110000|2021-09-17 13:08:30|1121.2|1120.8|1121|1120.4|1121.4|1120.8|1121|1120.4|1616
1631884120000|2021-09-17 13:08:40|1121.2|1120.6|1121.6|1121.2|1121.8|1121.6|1121.2|1120.6|13915
1631884130000|2021-09-17 13:08:50||1121.4||1121.2||1121.4||1121.2|0
1631884140000|2021-09-17 13:09:00|1121.4|1121|1121|1120.6|1121.4|1121|1121|1120.6|1430
1631884150000|2021-09-17 13:09:10|1120.8|1120.4|1120.6|1120.4|1121|1120.6|1120.6|1120.2|99
1631884160000|2021-09-17 13:09:20|1120.4|1120.2|1120.6|1120|1120.8|1120.4|1120|1119.6|21174
1631884170000|2021-09-17 13:09:30|1120.4|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1119.8|2441
1631884180000|2021-09-17 13:09:40|1120.8|1120.4|1121|1120.6|1121|1120.8|1120.8|1120.4|1213
1631884190000|2021-09-17 13:09:50||1120.8||1120.6||1120.8||1120.6|0
1631884200000|2021-09-17 13:10:00||1120.8||1120.8||1120.8||1120.6|0
1631884210000|2021-09-17 13:10:10|1121.2|1121|1121.4|1121.2|1121.6|1121.2|1121.2|1121|586
1631884220000|2021-09-17 13:10:20|1121.6|1121|1121.6|1121.2|1121.6|1121.2|1121.6|1121|1298
1631884230000|2021-09-17 13:10:30|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|478
1631884240000|2021-09-17 13:10:40|1121.2|1120.8|1121.6|1121.4|1121.6|1121.4|1121.2|1120.8|741
1631884250000|2021-09-17 13:10:50|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|1405
1631884260000|2021-09-17 13:11:00|1121.6|1121.2|1121.8|1121.2|1121.8|1121.4|1121.4|1121.2|0
1631884270000|2021-09-17 13:11:10|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|1800
1631884280000|2021-09-17 13:11:20|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|682
1631884290000|2021-09-17 13:11:30|1121.4|1121|1121.2|1120.6|1121.4|1121|1121.2|1120.6|0
1631884300000|2021-09-17 13:11:40||1120.8||1120.6||1120.8||1120.6|0
1631884310000|2021-09-17 13:11:50|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|0
1631884320000|2021-09-17 13:12:00||1121||1120.8||1121||1120.8|0
1631884330000|2021-09-17 13:12:10|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1631884340000|2021-09-17 13:12:20|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1631884350000|2021-09-17 13:12:30|1121.6|1121.6|1121.8|1121.6|1121.8|1121.6|1121.6|1121.6|0
1631884360000|2021-09-17 13:12:40|1121.6|1121.4|1121.4|1121|1121.6|1121.4|1121.4|1121|313
1631884370000|2021-09-17 13:12:50|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|1716
1631884380000|2021-09-17 13:13:00|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|0
1631884390000|2021-09-17 13:13:10|1121.4|1121|1121|1120.6|1121.4|1121|1121|1120.6|3169
1631884400000|2021-09-17 13:13:20|1121.2||1121||1121.2||1121||0
1631884420000|2021-09-17 13:13:40|1121.2|1120.8|1120.8|1120.2|1121.2|1120.8|1120.6|1120.2|9037
1631884430000|2021-09-17 13:13:50|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|0
1631884440000|2021-09-17 13:14:00|1120.6||1120.8||1120.8||1120.6||0
1631884450000|2021-09-17 13:14:10|1120.6|1120.6|1121|1120.8|1121|1120.8|1120.6|1120.6|721
1631884460000|2021-09-17 13:14:20|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1121|0
1631884480000|2021-09-17 13:14:40|1121.2|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.8|0
1631884490000|2021-09-17 13:14:50|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1631884500000|2021-09-17 13:15:00|1121.2|1120.8|1121|1120.8|1121.2|1120.8|1121|1120.8|0
1631884510000|2021-09-17 13:15:10|1121.2|1121|1121.6|1121.4|1121.6|1121.4|1121.2|1121|2561
1631884520000|2021-09-17 13:15:20|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|2288
1631884550000|2021-09-17 13:15:50|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1631884560000|2021-09-17 13:16:00|1121.6|1121.6|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|897
1631884570000|2021-09-17 13:16:10|1122||1121.8||1122||1121.8||0
1631884580000|2021-09-17 13:16:20|1122|1121.6|1122|1121.6|1122.2|1121.8|1121.8|1121.6|3319
1631884600000|2021-09-17 13:16:40|1122.2|1121.8|1122.6|1122|1122.6|1122.2|1122.2|1121.6|1171
1631884610000|2021-09-17 13:16:50|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1121.8|0
1631884620000|2021-09-17 13:17:00|1122.6|1122.2|1122.8|1122.2|1122.8|1122.4|1122.4|1122|180
1631884630000|2021-09-17 13:17:10|1122.6||1122.8||1122.8||1122.6||0
1631884640000|2021-09-17 13:17:20|1122.6|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|25
1631884650000|2021-09-17 13:17:30|1122.8|1122.4|1122.6|1122.4|1122.8|1122.4|1122.6|1122.2|20
1631884660000|2021-09-17 13:17:40|1122.8|1122.2|1122.6|1122.2|1122.8|1122.2|1122.6|1122.2|10
1631884670000|2021-09-17 13:17:50|1122.4||1122.4||1122.4||1122.4||0
1631884680000|2021-09-17 13:18:00|1122.2|1122|1122.4|1121.8|1122.4|1122|1122|1121.8|2757
1631884690000|2021-09-17 13:18:10|1122.2|1121.6|1122|1121.6|1122.2|1121.6|1121.8|1121.6|2
1631884700000|2021-09-17 13:18:20|1121.8||1122||1122||1121.8||0
1631884710000|2021-09-17 13:18:30|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|271
1631884720000|2021-09-17 13:18:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1631884730000|2021-09-17 13:18:50|1121.4|1121|1121.4|1121.2|1121.6|1121.2|1121.2|1120.8|21
1631884740000|2021-09-17 13:19:00|1121.2|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.8|3
1631884750000|2021-09-17 13:19:10|1121.6|1121|1121.4|1120.8|1121.6|1121.2|1121.4|1120.8|0
1631884760000|2021-09-17 13:19:20||1121||1121||1121||1120.8|0
1631884770000|2021-09-17 13:19:30|1121.2||1121.4||1121.4||1121.2||0
1631884780000|2021-09-17 13:19:40|1121.6|1121.2|1122|1121.4|1122|1121.4|1121.6|1121.2|3280
1631884790000|2021-09-17 13:19:50|1122.2|1121.6|1121.8|1121.4|1122.2|1121.8|1121.6|1121.2|10474
1631884810000|2021-09-17 13:20:10|1122||1121.8||1122||1121.8||0
1631884830000|2021-09-17 13:20:30|1122|1121.6|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|0
1631884840000|2021-09-17 13:20:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1631884850000|2021-09-17 13:20:50|1121.8|1121.4|1122.2|1121.8|1122.2|1122|1121.8|1121.4|2332
1631884870000|2021-09-17 13:21:10|1122|1121.6|1122|1121.8|1122.2|1121.8|1122|1121.6|0
1631884880000|2021-09-17 13:21:20|1122.2|1122|1122.2|1122|1122.2|1122|1122.2|1122|0
1631884890000|2021-09-17 13:21:30|1122.4||1122.4||1122.4||1122.4||0
1631884900000|2021-09-17 13:21:40|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|820
1631884920000|2021-09-17 13:22:00|1122.6|1122.2|1122.8|1122.4|1123|1122.6|1122.4|1122.2|8119
1631884930000|2021-09-17 13:22:10|1122.6||1122.6||1122.6||1122.6||0
1631884940000|2021-09-17 13:22:20|1122.8|1122.6|1123.2|1122.6|1123.2|1122.8|1122.8|1122.6|26
1631884950000|2021-09-17 13:22:30|1123|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1631884960000|2021-09-17 13:22:40|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.2|1123|2062
1631884970000|2021-09-17 13:22:50|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123|0
1631884980000|2021-09-17 13:23:00|1123.2|1123|1123.4|1123.2|1123.4|1123.2|1123.2|1123|330
1631884990000|2021-09-17 13:23:10|1123.6||1123.6||1123.6||1123.6||0
1631885000000|2021-09-17 13:23:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.2|1137
1631885010000|2021-09-17 13:23:30|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.4|0
1631885020000|2021-09-17 13:23:40|1124.2|1123.8|1124.2|1124|1124.2|1124|1124.2|1123.6|1002
1631885030000|2021-09-17 13:23:50|1124|1123.8|1124|1123.6|1124|1123.8|1123.6|1123.4|2576
1631885050000|2021-09-17 13:24:10|1123.8|1123.4|1123.4|1123.2|1123.8|1123.4|1123.4|1123.2|38
1631885080000|2021-09-17 13:24:40|1123.6|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|1976
1631885100000|2021-09-17 13:25:00|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.2|1122.8|2255
1631885120000|2021-09-17 13:25:20|1124|1123.6|1124|1123.8|1124|1123.8|1124|1123.6|420
1631885130000|2021-09-17 13:25:30|1124.2|1124|1124.4|1124|1124.4|1124|1124.2|1124|12500
1631885140000|2021-09-17 13:25:40|1124.2|1123.8|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|4360
1631885150000|2021-09-17 13:25:50|1123.6|1123.2|1124.2|1123.8|1124.2|1123.8|1123.6|1123.2|1039
1631885160000|2021-09-17 13:26:00|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1631885180000|2021-09-17 13:26:20|1124.2|1123.8|1124|1123.6|1124.4|1123.8|1124|1123.6|1064
1631885190000|2021-09-17 13:26:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|2003
1631885200000|2021-09-17 13:26:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1631885210000|2021-09-17 13:26:50||1123.4||1123.4||1123.4||1123.4|0
1631885220000|2021-09-17 13:27:00|1123.4|1123.2|1123.2|1122.8|1123.4|1123.2|1123|1122.6|4381
1631885230000|2021-09-17 13:27:10|1123.4|1123.2|1123.2|1122.8|1123.4|1123.2|1123.2|1122.8|2202
1631885240000|2021-09-17 13:27:20|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1631885250000|2021-09-17 13:27:30|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1631885270000|2021-09-17 13:27:50|1123.2|1122.8|1123|1122.4|1123.2|1122.8|1122.8|1122.4|574
1631885280000|2021-09-17 13:28:00|1122.8|1122.6|1123|1122.6|1123.2|1123|1122.8|1122.6|3350
1631885290000|2021-09-17 13:28:10|1123.2|1122.8|1122.8|1122.4|1123.2|1122.8|1122.6|1122.2|56
1631885300000|2021-09-17 13:28:20|1123|1122.6|1123|1122.4|1123|1122.6|1123|1122.4|0
1631885310000|2021-09-17 13:28:30|1122.8|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122|0
1631885320000|2021-09-17 13:28:40|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.2|0
1631885330000|2021-09-17 13:28:50||1122.2||1122.4||1122.4||1122.2|0
1631885340000|2021-09-17 13:29:00|1122.6|1122.2|1122.8|1122.4|1122.8|1122.6|1122.6|1122.2|0
1631885350000|2021-09-17 13:29:10|1123|1122.6|1123.4|1123|1123.4|1123|1122.8|1122.4|1800
1631885360000|2021-09-17 13:29:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1631885380000|2021-09-17 13:29:40|1123.4|1123|1122.4|1122|1123.4|1123|1122.4|1122|1392
1631885390000|2021-09-17 13:29:50|1122.2|1121.8|1122.8|1122.4|1122.8|1122.4|1122.2|1121.8|430
1631885400000|2021-09-17 13:30:00|1122.6|1122.2|1123|1122.6|1123.2|1122.8|1122.2|1121.8|627
1631885410000|2021-09-17 13:30:10|1123.2|1122.8|1123.6|1123|1123.8|1123.4|1123|1122.6|5414
1631885420000|2021-09-17 13:30:20|1123.4|1123.2|1124|1123.6|1124|1123.6|1123|1122.8|2681
1631885430000|2021-09-17 13:30:30|1124.2|1123.8|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|32
1631885440000|2021-09-17 13:30:40|1123.6|1123.2|1122.8|1122.2|1123.6|1123.2|1122.6|1122.2|13877
1631885450000|2021-09-17 13:30:50|1122.6|1122|1122.8|1122.2|1122.8|1122.4|1122.6|1122|0
1631885460000|2021-09-17 13:31:00|1123|1122.4|1123.8|1123.4|1124|1123.6|1123|1122.4|6349
1631885470000|2021-09-17 13:31:10|1124|1123.6|1123.8|1123.2|1124.2|1123.8|1123.6|1123.2|920
1631885480000|2021-09-17 13:31:20|1124|1123.4|1124.4|1124|1124.6|1124.2|1124|1123.2|2
1631885490000|2021-09-17 13:31:30|1124.6|1124.2|1124.2|1123.8|1124.6|1124.2|1123.8|1123.4|3854
1631885500000|2021-09-17 13:31:40|1124|1123.6|1124.8|1124.2|1124.8|1124.4|1123.8|1123.6|2
1631885510000|2021-09-17 13:31:50|1124.6|1124.4|1124.6|1124.4|1124.8|1124.6|1124.6|1124.2|0
1631885520000|2021-09-17 13:32:00|1124.4|1124.2|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|835
1631885530000|2021-09-17 13:32:10|1124.4|1124|1124|1123.8|1124.6|1124|1123.8|1123.4|1931
1631885540000|2021-09-17 13:32:20|1124.2|1123.6|1124.2|1123.6|1124.6|1124.2|1124|1123.6|776
1631885550000|2021-09-17 13:32:30|1124.4|1123.8|1124.2|1123.8|1124.8|1124.2|1124|1123.6|0
1631885560000|2021-09-17 13:32:40|1124.4|1123.6|1124.4|1124.2|1124.8|1124.4|1124.4|1123.6|2994
1631885570000|2021-09-17 13:32:50|1124.2|1124|1124.2|1123.8|1124.4|1124|1124|1123.8|2015
1631885580000|2021-09-17 13:33:00|1124|1123.6|1124.2|1124|1124.2|1124|1123.8|1123.4|1326
1631885590000|2021-09-17 13:33:10|1124.4|1123.8|1123.8|1123.4|1124.6|1124.2|1123.8|1123.4|759
1631885600000|2021-09-17 13:33:20|1124|1123.2|1123.6|1123|1124|1123.2|1122.8|1122.4|3863
1631885610000|2021-09-17 13:33:30|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123|1122.6|15
1631885620000|2021-09-17 13:33:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123|901
1631885630000|2021-09-17 13:33:50|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.2|1122.8|0
1631885640000|2021-09-17 13:34:00|1123.2|1122.8|1123.6|1123.2|1123.6|1123.4|1123|1122.6|4753
1631885650000|2021-09-17 13:34:10|1123.4|1123|1123|1122.8|1123.6|1123.2|1123|1122.8|0
1631885660000|2021-09-17 13:34:20|1123.2|1123|1123.6|1123.2|1123.6|1123.2|1123|1122.8|1964
1631885670000|2021-09-17 13:34:30|1123.8|1123.4|1124.4|1124|1124.4|1124.2|1123.8|1123.2|1646
1631885680000|2021-09-17 13:34:40|1124.2|1124.2|1124.6|1124.2|1124.6|1124.2|1124.2|1124|628
1631885690000|2021-09-17 13:34:50|1124.8|1124.4|1124.6|1124|1124.8|1124.6|1124.2|1124|1990
1631885700000|2021-09-17 13:35:00|1124.4|1124.2|1124.6|1124.2|1125|1124.6|1124.4|1124.2|736
1631885710000|2021-09-17 13:35:10|1124.4|1124|1124|1123.6|1124.4|1124|1123.8|1123.6|10578
1631885720000|2021-09-17 13:35:20|1123.8|1123.4|1124.2|1123.8|1124.2|1124|1123.6|1123.2|2192
1631885730000|2021-09-17 13:35:30|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1123.8|1123.2|2235
1631885740000|2021-09-17 13:35:40|1124.4|1124|1124.8|1124.2|1124.8|1124.2|1124.2|1123.8|1737
1631885750000|2021-09-17 13:35:50|1125|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.4|0
1631885760000|2021-09-17 13:36:00|1125|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|0
1631885770000|2021-09-17 13:36:10|1124.8|1124.4|1124.6|1124|1125|1124.4|1124.2|1123.8|3841
1631885780000|2021-09-17 13:36:20|1124.4|1124.2|1123.4|1123|1124.6|1124.2|1123.2|1123|3665
1631885790000|2021-09-17 13:36:30|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.2|1122.8|489
1631885800000|2021-09-17 13:36:40|1123.4|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123|127
1631885810000|2021-09-17 13:36:50|1123.8|1123.4|1124.2|1123.6|1124.2|1123.8|1123.8|1123.4|286
1631885820000|2021-09-17 13:37:00|1124.4|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1631885830000|2021-09-17 13:37:10|1124.2|1123.8|1124.4|1123.8|1124.4|1124|1124.2|1123.6|804
1631885840000|2021-09-17 13:37:20|1124.2|1123.6|1123.4|1123.2|1124.2|1123.6|1123.4|1123|1073
1631885850000|2021-09-17 13:37:30|1123.6|1123.4|1124.4|1124|1124.4|1124|1123.6|1123.2|6050
1631885860000|2021-09-17 13:37:40|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|357
1631885870000|2021-09-17 13:37:50|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124|1123.6|1
1631885880000|2021-09-17 13:38:00|1124|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.6|0
1631885890000|2021-09-17 13:38:10|1123.8|1123.8|1123.6|1123.2|1124|1123.8|1123.6|1123.2|1718
1631885900000|2021-09-17 13:38:20|1123.4|1123|1123.8|1123.4|1124|1123.6|1123.4|1123|1331
1631885910000|2021-09-17 13:38:30|1124|1123.2|1124.2|1123.8|1124.2|1123.8|1124|1123.2|50
1631885920000|2021-09-17 13:38:40|1124.4|1124|1124.6|1124.4|1124.6|1124.4|1124.2|1124|0
1631885930000|2021-09-17 13:38:50|1124.8|1124.6|1124.8|1124.2|1125|1124.6|1124.6|1124.2|620
1631885940000|2021-09-17 13:39:00|1125|1124.4|1124.4|1124|1125|1124.6|1124.4|1124|404
1631885950000|2021-09-17 13:39:10|1124.6|1124.2|1125|1124.4|1125|1124.6|1124.6|1124.2|225
1631885960000|2021-09-17 13:39:20|1124.8|1124.6|1124.8|1124.4|1125|1124.8|1124.8|1124.4|13
1631885970000|2021-09-17 13:39:30|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|281
1631885980000|2021-09-17 13:39:40||1124.2||1124||1124.2||1124|0
1631885990000|2021-09-17 13:39:50|1124.6|1124.2|1125|1124.6|1125|1124.6|1124.6|1124.2|886
1631886000000|2021-09-17 13:40:00|1125.2|1124.8|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|6096
1631886010000|2021-09-17 13:40:10|1125.8|1125.4|1126|1125.6|1126|1125.8|1125.6|1125.4|4879
1631886020000|2021-09-17 13:40:20|1125.8|1125.8|1125.8|1125.4|1126|1125.8|1125.8|1125.4|997
1631886030000|2021-09-17 13:40:30|1125.6|1125.6|1125.4|1125|1125.8|1125.6|1125.4|1125|1285
1631886040000|2021-09-17 13:40:40|1125.6|1125.2|1125.6|1125|1125.8|1125.6|1125.6|1125|608
1631886050000|2021-09-17 13:40:50|1125.4|1124.8|1125|1124.4|1125.4|1124.8|1124.8|1124.4|3
1631886060000|2021-09-17 13:41:00|1124.8|1124.6|1124.8|1124.2|1124.8|1124.6|1124.4|1124|1250
1631886070000|2021-09-17 13:41:10|1124.6|1124.4|1124.6|1124|1124.6|1124.4|1124.2|1124|1160
1631886080000|2021-09-17 13:41:20|1124.4|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|0
1631886090000|2021-09-17 13:41:30|1124.4|1124.4|1124.8|1124.4|1124.8|1124.4|1124.4|1124|1902
1631886100000|2021-09-17 13:41:40|1125|1124.2|1125.2|1124.8|1125.2|1124.8|1124.6|1124.2|1543
1631886110000|2021-09-17 13:41:50|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|1995
1631886120000|2021-09-17 13:42:00|1125.4|1125|1125|1124.6|1125.6|1125|1125|1124.6|1298
1631886130000|2021-09-17 13:42:10|1124.8|1124.4|1124|1123.8|1125|1124.4|1124|1123.6|1976
1631886140000|2021-09-17 13:42:20|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|1699
1631886150000|2021-09-17 13:42:30|1123.8|1123.4|1124|1123.6|1124.2|1123.8|1123.6|1123.2|1835
1631886160000|2021-09-17 13:42:40|1124.2|1123.8|1123.6|1123.2|1124.4|1124|1123.6|1123|867
1631886170000|2021-09-17 13:42:50|1123.8|1123.4|1123.6|1123.4|1123.8|1123.4|1123.4|1123|0
1631886180000|2021-09-17 13:43:00|1123.8|1123.2|1123|1122.6|1123.8|1123.2|1123|1122.6|318
1631886190000|2021-09-17 13:43:10|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.8|594
1631886200000|2021-09-17 13:43:20|1123.4|1123|1124|1123.6|1124.2|1123.8|1123.2|1123|13251
1631886210000|2021-09-17 13:43:30|1123.8|1123.4|1124.2|1123.8|1124.6|1124|1123.6|1123.4|583
1631886220000|2021-09-17 13:43:40|1124|1123.6|1124.4|1123.8|1124.4|1123.8|1123.4|1123|10957
1631886230000|2021-09-17 13:43:50|1123.8|1123.6|1124.2|1123.8|1124.2|1123.8|1123.8|1123.6|12225
1631886240000|2021-09-17 13:44:00|1124.4|1124|1124.2|1123.8|1124.4|1124.2|1124.2|1123.8|0
1631886250000|2021-09-17 13:44:10|1124.4|1124|1125|1124.4|1125|1124.4|1124.2|1123.8|4106
1631886260000|2021-09-17 13:44:20|1124.8|1124.6|1125|1124.6|1125|1124.8|1124.8|1124.6|725
1631886270000|2021-09-17 13:44:30|1124.8|1124.4|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|2283
1631886280000|2021-09-17 13:44:40|1124.6|1124.2|1124.4|1124|1124.6|1124.4|1124.4|1124|3272
1631886290000|2021-09-17 13:44:50|1124.2|1124.2|1124.6|1124.2|1124.6|1124.4|1124.2|1124|1562
1631886300000|2021-09-17 13:45:00|1124.4|1124.4|1124.4|1124|1124.8|1124.4|1124.4|1124|728
1631886310000|2021-09-17 13:45:10|1124.2|1124.2|1124.4|1124|1124.4|1124.2|1124.2|1124|2
1631886320000|2021-09-17 13:45:20|1124.6|1124.2|1124.4|1124|1125|1124.6|1124.4|1124|761
1631886330000|2021-09-17 13:45:30|1124.2|1123.8|1124|1123.8|1124.2|1124|1124|1123.8|1203
1631886340000|2021-09-17 13:45:40||1123.6||1123.6||1123.8||1123.6|973
1631886350000|2021-09-17 13:45:50||1123.8||1123.8||1123.8||1123.8|0
1631886360000|2021-09-17 13:46:00|1124.2|1124|1124.8|1124.4|1124.8|1124.4|1124.2|1123.8|1760
1631886370000|2021-09-17 13:46:10|1125|1124.6|1125.2|1124.8|1125.4|1125|1125|1124.6|750
1631886380000|2021-09-17 13:46:20|1125.4|1125|1125.8|1125.4|1125.8|1125.4|1125.4|1125|2637
1631886390000|2021-09-17 13:46:30|1125.6|1125.2|1125.8|1125.2|1125.8|1125.4|1125.4|1125.2|262
1631886400000|2021-09-17 13:46:40|1125.6|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125.4|883
1631886410000|2021-09-17 13:46:50|1125.6|1125.2|1125.2|1125|1125.6|1125.2|1125.2|1125|1836
1631886420000|2021-09-17 13:47:00|1125.4|1125.2|1125.8|1125.4|1126|1125.6|1125.4|1125|18227
1631886430000|2021-09-17 13:47:10|1125.6|1125.2|1125|1124.6|1125.6|1125.2|1124.8|1124.4|2746
1631886440000|2021-09-17 13:47:20|1124.8|1124.4|1124.4|1124|1125.2|1124.4|1124.4|1123.8|514
1631886450000|2021-09-17 13:47:30|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124|1123.8|882
1631886460000|2021-09-17 13:47:40|1124.4|1123.6|1124|1123.6|1124.4|1123.6|1123.8|1123.6|1468
1631886470000|2021-09-17 13:47:50|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.6|1612
1631886480000|2021-09-17 13:48:00|1124.4|1124|1124.6|1124.2|1124.6|1124.4|1124.4|1124|1638
1631886490000|2021-09-17 13:48:10|1124.8|1124.4|1125|1124.4|1125.2|1124.8|1124.8|1124.4|1734
1631886500000|2021-09-17 13:48:20|1124.8|1124.2|1124.2|1123.8|1124.8|1124.2|1124.2|1123.6|3106
1631886510000|2021-09-17 13:48:30|1124|1123.6|1123.8|1123.6|1124.2|1124|1123.8|1123.6|1771
1631886520000|2021-09-17 13:48:40|1123.6|1123.4|1123.4|1123|1123.6|1123.4|1123.2|1123|1557
1631886530000|2021-09-17 13:48:50|1123.6|1123.2|1123.4|1123|1123.6|1123.4|1123.2|1123|1198
1631886540000|2021-09-17 13:49:00|1123.2|1122.8|1122|1121.8|1123.2|1122.8|1122|1121.6|1366
1631886550000|2021-09-17 13:49:10|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.2|8218
1631886560000|2021-09-17 13:49:20|1121.6|1121|1122.4|1121.8|1122.4|1122|1121.4|1121|16482
1631886570000|2021-09-17 13:49:30|1122.2|1121.6|1122.4|1122|1122.4|1122|1122|1121.6|5747
1631886580000|2021-09-17 13:49:40|1122.2|1122.2|1122.2|1122|1122.4|1122.2|1122.2|1122|1088
1631886590000|2021-09-17 13:49:50|1122|1121.8|1122.2|1121.8|1122.2|1122|1122|1121.6|779
1631886600000|2021-09-17 13:50:00|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1121.6|1121.2|1831
1631886610000|2021-09-17 13:50:10|1122|1121.6|1122.8|1122.4|1122.8|1122.4|1122|1121.6|968
1631886620000|2021-09-17 13:50:20|1123|1122.6|1123|1122.4|1123.4|1123|1122.8|1122.4|540
1631886630000|2021-09-17 13:50:30|1123.2|1122.6|1122.8|1122.6|1123.2|1122.8|1122.8|1122.6|0
1631886640000|2021-09-17 13:50:40|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|1634
1631886650000|2021-09-17 13:50:50|1123|1122.6|1123.4|1123|1123.4|1123|1123|1122.6|288
1631886660000|2021-09-17 13:51:00|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|3
1631886670000|2021-09-17 13:51:10|1123.2|1122.8|1123.6|1123.2|1123.6|1123.4|1123|1122.8|2775
1631886680000|2021-09-17 13:51:20|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|961
1631886690000|2021-09-17 13:51:30|1123||1123.2||1123.2||1123||1404
1631886700000|2021-09-17 13:51:40|1123.4|1123|1123.2|1122.8|1123.6|1123.2|1123.2|1122.8|2517
1631886710000|2021-09-17 13:51:50|1123.4|1123|1123.4|1123.2|1123.6|1123.4|1123.2|1123|17
1631886720000|2021-09-17 13:52:00|1123.6|1123|1123.6|1123.4|1123.6|1123.4|1123.4|1123|28
1631886730000|2021-09-17 13:52:10|1123.4|1123.2|1123.6|1123.2|1123.6|1123.4|1123.2|1123|1806
1631886740000|2021-09-17 13:52:20|1123.4|1123|1123.8|1123.4|1124|1123.6|1123.4|1123|2833
1631886750000|2021-09-17 13:52:30|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|0
1631886760000|2021-09-17 13:52:40|1123.6|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.4|0
1631886770000|2021-09-17 13:52:50|1123.6||1123.8||1123.8||1123.6||151
1631886780000|2021-09-17 13:53:00|1123.6|1123.6|1123.4|1123|1123.6|1123.6|1123.4|1122.8|2083
1631886790000|2021-09-17 13:53:10|1123.2|1123.2|1123.4|1123.2|1123.4|1123.2|1123.2|1123|0
1631886800000|2021-09-17 13:53:20|1123.2|1123|1123.2|1122.8|1123.4|1123|1123|1122.6|2724
1631886810000|2021-09-17 13:53:30|1122.8|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|2380
1631886820000|2021-09-17 13:53:40|1123.2|1122.8|1122.6|1122|1123.2|1122.8|1122.4|1122|159
1631886830000|2021-09-17 13:53:50|1122.4|1122.2|1122.4|1122|1122.8|1122.4|1122.4|1122|0
1631886840000|2021-09-17 13:54:00|1122.2|1121.8|1122|1121.6|1122.4|1122.2|1122|1121.6|555
1631886850000|2021-09-17 13:54:10|1121.8|1121.4|1121.4|1121.2|1121.8|1121.6|1121.2|1120.8|1021
1631886860000|2021-09-17 13:54:20|1121.6|1121.4|1121.6|1121|1121.8|1121.6|1121.6|1121|1448
1631886870000|2021-09-17 13:54:30|1121.4|1121.2|1121.2|1120.8|1121.6|1121.2|1121|1120.8|0
1631886880000|2021-09-17 13:54:40|1121.4|1121|1120.8|1120.4|1121.4|1121|1120.6|1120.2|3288
1631886890000|2021-09-17 13:54:50|1120.6|1120.6|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|0
1631886900000|2021-09-17 13:55:00|1120.6|1120.2|1119.6|1119|1120.8|1120.2|1119.2|1119|2082
1631886910000|2021-09-17 13:55:10|1119.4|1118.6|1118.6|1118.2|1119.6|1118.8|1118.6|1118.2|9175
1631886920000|2021-09-17 13:55:20|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.6|1118.2|995
1631886930000|2021-09-17 13:55:30|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1117.8|8793
1631886940000|2021-09-17 13:55:40|1118.6|1118.2|1118.4|1117.8|1118.8|1118.2|1118|1117.6|2187
1631886950000|2021-09-17 13:55:50|1118.2|1117.6|1118.6|1118|1118.8|1118.4|1118|1117.4|3118
1631886960000|2021-09-17 13:56:00|1118.4|1118.2|1118|1117.6|1118.6|1118.2|1118|1117.6|2416
1631886970000|2021-09-17 13:56:10|1117.8|1117.8|1118.6|1118|1118.6|1118.2|1117.8|1117.8|2776
1631886980000|2021-09-17 13:56:20|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|0
1631886990000|2021-09-17 13:56:30|1118.6|1118.4|1118.2|1117.6|1118.6|1118.4|1118|1117.6|2521
1631887000000|2021-09-17 13:56:40|1118|1117.4|1118.2|1117.8|1118.2|1117.8|1117.6|1117.2|1014
1631887010000|2021-09-17 13:56:50|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1631887020000|2021-09-17 13:57:00|1117.8|1117.4|1118|1117.4|1118.2|1117.6|1117.6|1117.2|6466
1631887040000|2021-09-17 13:57:20|1117.8|1117.6|1117.4|1116.8|1118.2|1117.8|1117.2|1116.6|1704
1631887050000|2021-09-17 13:57:30|1117.2|1116.6|1117.4|1116.8|1117.4|1116.8|1116.6|1116.2|2551
1631887060000|2021-09-17 13:57:40|1117.2||1117.4||1117.4||1117.2||0
1631887070000|2021-09-17 13:57:50|1117.2|1117|1117.8|1117.2|1118|1117.2|1117.2|1117|1000
1631887080000|2021-09-17 13:58:00|1118|1117.4|1118|1117.6|1118|1117.8|1118|1117.4|252
1631887090000|2021-09-17 13:58:10|1118.2||1118||1118.2||1118||220
1631887100000|2021-09-17 13:58:20|1117.8||1118||1118||1117.8||0
1631887110000|2021-09-17 13:58:30|1117.8|1117.4|1117.4|1117|1117.8|1117.4|1117.4|1116.8|1307
1631887120000|2021-09-17 13:58:40|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117|2037
1631887130000|2021-09-17 13:58:50|1117.4|1117|1117.4|1116.8|1117.4|1117|1117.4|1116.8|394
1631887140000|2021-09-17 13:59:00||1117||1117.2||1117.2||1117|0
1631887150000|2021-09-17 13:59:10|1117.6|1117.4|1118|1117.6|1118.2|1117.6|1117.6|1117.4|4775
1631887160000|2021-09-17 13:59:20|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118.2|1117.6|0
1631887170000|2021-09-17 13:59:30|1118.4|1118.2|1118.8|1118.4|1118.8|1118.4|1118.4|1117.8|1271
1631887180000|2021-09-17 13:59:40|1119|1118.6|1119.2|1118.8|1119.4|1118.8|1118.8|1118.4|0
1631887190000|2021-09-17 13:59:50|1119.4|1119|1119.6|1119.4|1119.8|1119.6|1119.4|1119|861
1631887200000|2021-09-17 14:00:00|1119.8|1119.2|1119.2|1118.8|1119.8|1119.2|1119.2|1118.8|2013
1631887210000|2021-09-17 14:00:10|1119|1118.6|1118.8|1118.2|1119.4|1119|1118.8|1118.2|3003
1631887220000|2021-09-17 14:00:20|1118.6|1118|1118.8|1118.2|1119|1118.4|1118.6|1118|416
1631887230000|2021-09-17 14:00:30|1118.6|1118|1119.2|1118.6|1119.2|1118.8|1117.8|1117.6|4526
1631887240000|2021-09-17 14:00:40|1119|1118.8|1119.2|1118.8|1119.4|1118.8|1118.6|1118.2|781
1631887250000|2021-09-17 14:00:50|1119|1118.6|1119.2|1118.6|1119.2|1118.6|1118.4|1117.8|6235
1631887260000|2021-09-17 14:01:00|1119|1118.4|1119|1118.6|1119.2|1118.6|1118.8|1118.4|484
1631887270000|2021-09-17 14:01:10|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.6|1595
1631887280000|2021-09-17 14:01:20|1119.6|1118.8|1119.6|1119.2|1119.6|1119.2|1119.6|1118.8|0
1631887290000|2021-09-17 14:01:30|1119.2|1119|1119|1118.6|1119.4|1119|1119|1118.4|1397
1631887300000|2021-09-17 14:01:40|1118.8|1118.4|1118.8|1118.2|1119.4|1119|1118.6|1118.2|2794
1631887310000|2021-09-17 14:01:50|1118.6|1118|1118.6|1118.2|1118.8|1118.2|1118.6|1118|0
1631887320000|2021-09-17 14:02:00|1118.8|1118|1118.8|1118.4|1119.2|1119|1118.8|1118|1279
1631887330000|2021-09-17 14:02:10|1118.6|1118.2|1119|1118.4|1119.2|1118.6|1118.6|1118.2|0
1631887340000|2021-09-17 14:02:20|1118.8|1118.2|1118.4|1117.8|1119|1118.2|1118|1117.8|1303
1631887350000|2021-09-17 14:02:30|1118.2|1118|1118.4|1118|1118.4|1118.2|1118.2|1118|0
1631887360000|2021-09-17 14:02:40|1118.2|1118.2|1118|1117.8|1118.4|1118.2|1118|1117.6|17
1631887370000|2021-09-17 14:02:50|1118.2|1118|1118.4|1118|1118.8|1118.4|1118|1117.8|17549
1631887380000|2021-09-17 14:03:00|1118.2|1118.2|1118.8|1118.2|1118.8|1118.4|1118.2|1117.8|2984
1631887390000|2021-09-17 14:03:10|1118.6|1118|1118.8|1118.2|1119|1118.4|1118.2|1117.8|1427
1631887400000|2021-09-17 14:03:20|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|0
1631887410000|2021-09-17 14:03:30|1118.4|1118.2|1119|1118.4|1119|1118.4|1118.4|1118.2|823
1631887420000|2021-09-17 14:03:40|1118.8|1118.6|1119|1118.8|1119|1118.8|1118.8|1118.4|0
1631887430000|2021-09-17 14:03:50|1119.2|1119|1119.4|1119.2|1119.6|1119.2|1119|1118.8|12000
1631887440000|2021-09-17 14:04:00|1119.6|1119.4|1119.6|1119.4|1120|1119.8|1119.6|1119.4|320
1631887450000|2021-09-17 14:04:10|1119.8|1119.6|1119.6|1119.4|1120|1119.8|1119.6|1119.4|8529
1631887460000|2021-09-17 14:04:20|1119.8||1119.6||1119.8||1119.6||0
1631887470000|2021-09-17 14:04:30|1119.8||1119.8||1119.8||1119.6||100
1631887480000|2021-09-17 14:04:40|1120|1119.6|1120|1119.6|1120|1119.8|1120|1119.4|286
1631887490000|2021-09-17 14:04:50|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.6|1119.4|375
1631887500000|2021-09-17 14:05:00|1119.6|1119.2|1119|1118.6|1119.8|1119.2|1119|1118.4|4063
1631887510000|2021-09-17 14:05:10|1118.8|1118.8|1118.8|1118.6|1119|1118.8|1118.8|1118.6|0
1631887520000|2021-09-17 14:05:20|1118.6|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|1168
1631887530000|2021-09-17 14:05:30|1118.6||1118.8||1118.8||1118.6||0
1631887540000|2021-09-17 14:05:40||1118.6||1118.6||1118.6||1118.4|0
1631887550000|2021-09-17 14:05:50|1119|1118.8|1119|1118.6|1119.2|1119|1118.8|1118.4|4266
1631887560000|2021-09-17 14:06:00|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118.2|1117.8|783
1631887570000|2021-09-17 14:06:10|1118.2|1118.2|1118|1117.6|1118.4|1118.2|1117.8|1117.4|1273
1631887580000|2021-09-17 14:06:20|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|0
1631887590000|2021-09-17 14:06:30|1118.2|1118.2|1118|1117.6|1118.4|1118.2|1118|1117.6|20500
1631887600000|2021-09-17 14:06:40|1117.8|1117.4|1118.2|1117.8|1118.4|1117.8|1117.8|1117.4|1610
1631887610000|2021-09-17 14:06:50|1118|1118|1118.4|1118|1118.4|1118.2|1118|1118|0
1631887620000|2021-09-17 14:07:00|1118.6|1118.2|1118.8|1118.4|1119|1118.6|1118.4|1118|0
1631887630000|2021-09-17 14:07:10|1119|1118.6|1118.6|1118.4|1119|1118.6|1118.4|1118.2|1600
1631887640000|2021-09-17 14:07:20|1118.8|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|0
1631887650000|2021-09-17 14:07:30|1118.6|1118.2|1117.8|1117.4|1118.6|1118.2|1117.8|1117.4|1451
1631887660000|2021-09-17 14:07:40|1117.6|1117.6|1117.8|1117.4|1118.2|1117.6|1117.6|1117.4|301
1631887670000|2021-09-17 14:07:50|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|11
1631887680000|2021-09-17 14:08:00|1117.6|1117.2|1117|1116.6|1117.6|1117.2|1116.8|1116.6|22320
1631887690000|2021-09-17 14:08:10|1116.8||1116.8||1117||1116.8||0
1631887700000|2021-09-17 14:08:20|1117|1116.8|1117|1116.6|1117|1116.8|1117|1116.6|0
1631887710000|2021-09-17 14:08:30|1117.4|1116.8|1118|1117.6|1118|1117.6|1117.4|1116.6|23410
1631887720000|2021-09-17 14:08:40|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.4|2604
1631887730000|2021-09-17 14:08:50|1118|1117.6|1118.2|1117.8|1118.2|1118|1118|1117.6|2061
1631887740000|2021-09-17 14:09:00|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.2|1118|564
1631887750000|2021-09-17 14:09:10|1118.2|1118.2|1119|1118.6|1119.2|1118.8|1118.2|1118|4248
1631887760000|2021-09-17 14:09:20|1118.8|1118.4|1119.2|1118.8|1119.4|1119|1118.8|1118.2|9009
1631887770000|2021-09-17 14:09:30|1119.4|1118.6|1119.4|1118.8|1119.4|1119|1119.2|1118.6|0
1631887780000|2021-09-17 14:09:40|1119.2|1119|1119.6|1119.4|1119.6|1119.4|1119.2|1119|0
1631887790000|2021-09-17 14:09:50|1119.4|1119.2|1119|1118.6|1119.6|1119.2|1119|1118.6|1956
1631887800000|2021-09-17 14:10:00|1118.8|1118.4|1118.6|1118.4|1118.8|1118.4|1118.6|1118.2|1775
1631887810000|2021-09-17 14:10:10|1118.4|1118.2|1118.4|1118|1118.4|1118.2|1117.8|1117.4|1737
1631887820000|2021-09-17 14:10:20|1118.2|1117.8|1118.2|1117.6|1118.4|1118|1118|1117.4|6901
1631887830000|2021-09-17 14:10:30|1118|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.2|3210
1631887840000|2021-09-17 14:10:40|1118.2|1117.8|1118|1117.6|1118.6|1118.2|1118|1117.6|889
1631887850000|2021-09-17 14:10:50|1117.8|1117.4|1117.8|1117.4|1118|1117.4|1117.6|1117.2|0
1631887860000|2021-09-17 14:11:00|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.4|1117|1304
1631887870000|2021-09-17 14:11:10|1118|1117.6|1118.2|1117.8|1118.4|1118|1118|1117.4|287
1631887880000|2021-09-17 14:11:20|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118|1117.8|0
1631887890000|2021-09-17 14:11:30|1118.8|1118.4|1119|1118.6|1119.4|1119|1118.6|1118.2|323
1631887900000|2021-09-17 14:11:40|1119.2|1118.8|1119.4|1118.8|1119.4|1118.8|1119|1118.8|0
1631887910000|2021-09-17 14:11:50|1119.2|1118.6|1118.4|1118|1119.2|1118.6|1118.4|1118|1119
1631887920000|2021-09-17 14:12:00|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.6|286
1631887930000|2021-09-17 14:12:10|1118.2|1117.8|1118.4|1118|1118.6|1118|1118.2|1117.6|0
1631887940000|2021-09-17 14:12:20|1118.6|1117.8|1118.8|1118.4|1118.8|1118.4|1118.6|1117.8|0
1631887950000|2021-09-17 14:12:30|1118.6|1118.2|1118.2|1117.8|1118.6|1118.2|1118.2|1117.6|31
1631887960000|2021-09-17 14:12:40|1118|1117.6|1118|1117.4|1118|1117.6|1117.8|1117.4|49
1631887970000|2021-09-17 14:12:50|1117.8|1117.2|1118|1117.6|1118|1117.6|1117.6|1117.2|0
1631887980000|2021-09-17 14:13:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.8|1117.2|318
1631887990000|2021-09-17 14:13:10|1118|1117.6|1118|1117.4|1118.2|1117.8|1117.6|1117.2|588
1631888000000|2021-09-17 14:13:20|1117.8|1117.6|1117.6|1117.2|1117.8|1117.8|1117.6|1117.2|1
1631888010000|2021-09-17 14:13:30|1117.4|1117|1118.2|1117.8|1118.2|1117.8|1117.4|1117|786
1631888020000|2021-09-17 14:13:40|1118.4|1118|1119|1118.4|1119|1118.6|1118.4|1118|0
1631888030000|2021-09-17 14:13:50|1118.8|1118.2|1118.8|1118.4|1119|1118.6|1118.6|1118.2|1058
1631888040000|2021-09-17 14:14:00|1118.6|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|326
1631888050000|2021-09-17 14:14:10|1118.2|1118|1118|1117.8|1118.6|1118.2|1117.8|1117.4|8063
1631888060000|2021-09-17 14:14:20|1118.2|1118|1118|1117.6|1118.4|1118|1118|1117.6|5976
1631888070000|2021-09-17 14:14:30|1117.8|1117.4|1117.6|1117.2|1118|1117.4|1117.4|1117|1353
1631888080000|2021-09-17 14:14:40|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|1116
1631888090000|2021-09-17 14:14:50|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117|1116.8|12938
1631888100000|2021-09-17 14:15:00|1117|1116.6|1117.2|1116.8|1117.2|1117|1116.8|1116.4|1814
1631888110000|2021-09-17 14:15:10|1117|1117|1116.8|1116.4|1117.2|1117|1116.8|1116.4|2
1631888120000|2021-09-17 14:15:20|1116.6|1116.2|1117.4|1116.8|1117.4|1117|1116.6|1116.2|15209
1631888130000|2021-09-17 14:15:30|1117.2|1117|1117.4|1117|1117.8|1117.2|1117.2|1116.8|538
1631888140000|2021-09-17 14:15:40|1117.2|1116.8|1117.8|1117.2|1117.8|1117.2|1117.2|1116.8|286
1631888150000|2021-09-17 14:15:50|1117.6|1117|1116.8|1116.6|1117.6|1117|1116.8|1116.4|640
1631888160000|2021-09-17 14:16:00|1117|1116.8|1117.4|1117|1117.6|1117|1117|1116.6|2
1631888170000|2021-09-17 14:16:10|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|2922
1631888180000|2021-09-17 14:16:20|1117.6|1117.2|1117.8|1117.4|1118|1117.6|1117.4|1117|635
1631888190000|2021-09-17 14:16:30|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|1442
1631888200000|2021-09-17 14:16:40|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1116.8|1116.6|1303
1631888210000|2021-09-17 14:16:50|1116.8|1116.4|1117.8|1117.4|1117.8|1117.4|1116.6|1116.2|5045
1631888220000|2021-09-17 14:17:00|1118|1117.6|1118.2|1117.6|1118.2|1117.6|1117.6|1117.2|800
1631888230000|2021-09-17 14:17:10|1118.4|1117.8|1118|1117.6|1118.4|1118|1118|1117.4|79
1631888240000|2021-09-17 14:17:20|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|0
1631888250000|2021-09-17 14:17:30|1118.2|1117.4|1117.6|1117.2|1118.2|1117.8|1117.6|1117.2|1519
1631888260000|2021-09-17 14:17:40|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.2|1116.8|2669
1631888270000|2021-09-17 14:17:50|1117|1116.8|1117.4|1117|1117.4|1117|1117|1116.8|846
1631888280000|2021-09-17 14:18:00|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1631888290000|2021-09-17 14:18:10|1117.2|1116.8|1116.4|1116|1117.2|1116.8|1116.4|1115.8|1818
1631888300000|2021-09-17 14:18:20|1116.6|1115.8|1116.6|1116.2|1116.8|1116.6|1116.6|1115.8|2
1631888310000|2021-09-17 14:18:30|1116.4||1116.6||1116.8||1116.4||0
1631888320000|2021-09-17 14:18:40|1116.8|1116.4|1116.8|1116.4|1117|1116.8|1116.8|1116.4|1479
1631888330000|2021-09-17 14:18:50|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.2|1116|939
1631888340000|2021-09-17 14:19:00|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.2|2044
1631888350000|2021-09-17 14:19:10|1117.2|1116.8|1116.8|1116.4|1117.2|1116.8|1116.6|1116.2|2059
1631888360000|2021-09-17 14:19:20|1117|1116.6|1117.6|1117.2|1117.8|1117.4|1117|1116.6|3755
1631888370000|2021-09-17 14:19:30||1117.4||1117.2||1117.4||1117.2|0
1631888380000|2021-09-17 14:19:40|1117.4|1117.4|1117.6|1117.4|1117.6|1117.4|1117.4|1117.4|0
1631888390000|2021-09-17 14:19:50|1117.4|1117.2|1118|1117.6|1118|1117.6|1117.4|1117.2|1428
1631888400000|2021-09-17 14:20:00|1118.2|1117.8|1117.6|1117.2|1118.2|1117.8|1117.4|1117|4504
1631888410000|2021-09-17 14:20:10|1117.8|1117.4|1117|1116.6|1117.8|1117.4|1117|1116.6|575
1631888420000|2021-09-17 14:20:20|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|442
1631888430000|2021-09-17 14:20:30|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1631888440000|2021-09-17 14:20:40||1116.6||1116.8||1117||1116.6|0
1631888450000|2021-09-17 14:20:50|1117|1117|1117|1116.6|1117.2|1117|1116.8|1116.6|374
1631888460000|2021-09-17 14:21:00|1117.2|1116.8|1116.8|1116.6|1117.2|1116.8|1116.8|1116.6|556
1631888470000|2021-09-17 14:21:10|1117|1116.4|1117|1116.6|1117|1116.6|1116.6|1116.4|3997
1631888480000|2021-09-17 14:21:20|1117.2|1116.8|1117.4|1117|1117.4|1117.2|1117.2|1116.8|2391
1631888490000|2021-09-17 14:21:30|1117.2||1117.4||1117.4||1117.2||0
1631888500000|2021-09-17 14:21:40|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|1498
1631888510000|2021-09-17 14:21:50||1117.4||1117.2||1117.4||1117.2|0
1631888520000|2021-09-17 14:22:00|1117.8|1117.4|1117.4|1117|1118|1117.6|1117.2|1117|277
1631888530000|2021-09-17 14:22:10|1117.2|1116.8|1116.8|1116.2|1117.2|1116.8|1116.6|1116.2|2392
1631888540000|2021-09-17 14:22:20|1116.6|1116.4|1116.4|1116.2|1116.8|1116.4|1116.4|1116|2
1631888550000|2021-09-17 14:22:30|1116.6|1116.4|1116.8|1116.4|1117|1116.6|1116.4|1116.2|0
1631888560000|2021-09-17 14:22:40|1117|1116.6|1117.4|1117|1117.4|1117|1116.8|1116.6|286
1631888570000|2021-09-17 14:22:50|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117|1116.8|4
1631888580000|2021-09-17 14:23:00|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1631888590000|2021-09-17 14:23:10|1117|1116.6|1116.6|1116.2|1117|1116.8|1116.4|1116.2|1842
1631888610000|2021-09-17 14:23:30||1116.4||1116.4||1116.4||1116.4|0
1631888620000|2021-09-17 14:23:40|1116.8|1116.6|1116.8|1116.6|1117|1116.6|1116.8|1116.4|1857
1631888630000|2021-09-17 14:23:50|1116.6|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|851
1631888640000|2021-09-17 14:24:00|1116.6|1116.6|1116.2|1116|1116.6|1116.6|1116.2|1116|6578
1631888650000|2021-09-17 14:24:10|1116.4|1115.8|1115.8|1115.4|1116.4|1116|1115.8|1115.2|2438
1631888670000|2021-09-17 14:24:30|1116|1115.2|1115.4|1115.2|1116|1115.2|1115.4|1115|17
1631888680000|2021-09-17 14:24:40|1115.2|1115|1115.2|1114.8|1115.4|1115|1115|1114.6|650
1631888690000|2021-09-17 14:24:50|1115|1114.6|1115|1114.4|1115|1114.6|1114.8|1114.2|0
1631888700000|2021-09-17 14:25:00|1115.2|1114.6|1115|1114.4|1115.2|1114.8|1114.8|1114.4|1450
1631888710000|2021-09-17 14:25:10|1114.8|1114.2|1114.4|1114|1114.8|1114.4|1114.2|1114|5164
1631888720000|2021-09-17 14:25:20|1114.2|1114.2|1114|1113.6|1114.2|1114.2|1113.8|1113.4|9418
1631888730000|2021-09-17 14:25:30|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114.2|1113.8|4686
1631888740000|2021-09-17 14:25:40|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|2269
1631888750000|2021-09-17 14:25:50|1114.4||1114.4||1114.4||1114.4||117
1631888760000|2021-09-17 14:26:00|1114.6|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|48
1631888770000|2021-09-17 14:26:10|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|1826
1631888780000|2021-09-17 14:26:20|1114.2|1113.8|1114|1113.8|1114.4|1113.8|1114|1113.6|900
1631888790000|2021-09-17 14:26:30|1114.2|1113.6|1113.8|1113.4|1114.2|1113.8|1113.6|1113.4|631
1631888800000|2021-09-17 14:26:40||1113.6||1113.4||1113.6||1113.4|0
1631888810000|2021-09-17 14:26:50|1114|1113.6|1114.2|1113.8|1114.2|1114|1114|1113.6|1855
1631888820000|2021-09-17 14:27:00|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.4|1113.8|907
1631888830000|2021-09-17 14:27:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631888840000|2021-09-17 14:27:20|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|0
1631888850000|2021-09-17 14:27:30|1114.8|1114.4|1114.8|1114.6|1114.8|1114.6|1114.8|1114.4|407
1631888860000|2021-09-17 14:27:40|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|468
1631888870000|2021-09-17 14:27:50|1114.4|1114.4|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|624
1631888880000|2021-09-17 14:28:00|1114.4|1114.4|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|768
1631888890000|2021-09-17 14:28:10|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.2|605
1631888900000|2021-09-17 14:28:20|1115|1114.6|1115|1114.8|1115|1114.8|1115|1114.6|0
1631888910000|2021-09-17 14:28:30|1115.2|1115|1115|1114.6|1115.4|1115|1115|1114.6|2425
1631888920000|2021-09-17 14:28:40|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115.2|1114.8|470
1631888930000|2021-09-17 14:28:50|1115.4|1115|1115.8|1115.4|1115.8|1115.4|1115.4|1115|0
1631888940000|2021-09-17 14:29:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.2|1114.8|5804
1631888950000|2021-09-17 14:29:10|1115.4|1115|1115.6|1115|1115.6|1115.4|1115.4|1115|3
1631888960000|2021-09-17 14:29:20|1115.4|1115.2|1115.8|1115.4|1115.8|1115.4|1115.2|1115|729
1631888970000|2021-09-17 14:29:30|1115.6|1115.2|1115|1114.8|1115.6|1115.2|1114.8|1114.6|1612
1631888980000|2021-09-17 14:29:40|1115.2|1114.6|1115.2|1115|1115.4|1115|1115|1114.4|51
1631888990000|2021-09-17 14:29:50|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|12244
1631889000000|2021-09-17 14:30:00|1115|1114.6|1114.8|1114.6|1115.2|1114.6|1114.8|1114.6|2409
1631889010000|2021-09-17 14:30:10|1114.6|1114.4|1114.2|1113.8|1114.8|1114.4|1114.2|1113.8|1534
1631889020000|2021-09-17 14:30:20|1114.4|1114|1114.2|1113.8|1114.4|1114|1114.2|1113.8|1815
1631889030000|2021-09-17 14:30:30|1114.4|1114|1114.4|1114|1114.4|1114.2|1114.4|1113.8|543
1631889040000|2021-09-17 14:30:40|1114.2|1113.8|1114.2|1114|1114.4|1114|1114.2|1113.8|1391
1631889050000|2021-09-17 14:30:50|1114|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.8|0
1631889060000|2021-09-17 14:31:00|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.6|1113|4157
1631889070000|2021-09-17 14:31:10|1113.6|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|1488
1631889080000|2021-09-17 14:31:20|1114|1113.6|1114.2|1113.8|1114.2|1114|1113.8|1113.4|1702
1631889090000|2021-09-17 14:31:30|1114|1114|1113.8|1113.6|1114.2|1114|1113.8|1113.6|3308
1631889100000|2021-09-17 14:31:40|1113.6|1113.4|1113.6|1113.2|1113.8|1113.6|1113.4|1113|3608
1631889110000|2021-09-17 14:31:50|1113.4|1113|1113.6|1113|1113.6|1113.4|1113.4|1113|2445
1631889120000|2021-09-17 14:32:00|1113.4|1113.2|1113.2|1113|1113.6|1113.2|1113.2|1113|3810
1631889130000|2021-09-17 14:32:10|1113.4|1113.2|1113.6|1113.2|1113.6|1113.4|1113.4|1113|923
1631889150000|2021-09-17 14:32:30|1113.4|1113.4|1113.4|1113|1113.6|1113.4|1113.4|1113|2098
1631889160000|2021-09-17 14:32:40|1113.2|1112.8|1112.8|1112.4|1113.2|1112.8|1112.6|1112.2|3113
1631889170000|2021-09-17 14:32:50|1113|1112.2|1112.6|1112.4|1113|1112.4|1112.6|1112.2|0
1631889180000|2021-09-17 14:33:00|1112.8|1112.6|1113.2|1112.8|1113.2|1112.8|1112.6|1112.4|2575
1631889190000|2021-09-17 14:33:10||1112.6||1112.8||1113||1112.6|465
1631889210000|2021-09-17 14:33:30|1113.4|1113|1113.4|1113.2|1113.6|1113.2|1113.2|1112.8|969
1631889220000|2021-09-17 14:33:40|1113.2|1113|1113|1112.8|1113.4|1113|1113|1112.8|1403
1631889230000|2021-09-17 14:33:50|1113.2|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|360
1631889240000|2021-09-17 14:34:00|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|696
1631889250000|2021-09-17 14:34:10|1113||1113||1113||1113||0
1631889260000|2021-09-17 14:34:20|1113.2|1112.6|1113.6|1113.2|1113.6|1113.2|1113|1112.6|4716
1631889270000|2021-09-17 14:34:30|1113.4|1113|1113|1112.6|1113.4|1113|1113|1112.6|0
1631889280000|2021-09-17 14:34:40|1112.8||1113||1113||1112.8||0
1631889290000|2021-09-17 14:34:50|1112.8|1112.8|1112.8|1112.6|1112.8|1112.8|1112.8|1112.6|2
1631889300000|2021-09-17 14:35:00|1113||1112.8||1113||1112.8||809
1631889310000|2021-09-17 14:35:10|1113|1112.4|1112.4|1112|1113|1112.4|1112|1111.8|8649
1631889320000|2021-09-17 14:35:20|1112.2|1111.6|1112.4|1112|1112.4|1112|1112|1111.6|9910
1631889340000|2021-09-17 14:35:40|1112.6|1112.2|1112.4|1112.2|1112.6|1112.4|1112.4|1112.2|2751
1631889350000|2021-09-17 14:35:50|1112.6|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.2|1461
1631889360000|2021-09-17 14:36:00|1113|1112.8|1112.6|1112.4|1113|1112.8|1112.6|1112.2|1122
1631889370000|2021-09-17 14:36:10|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1111.8|2555
1631889380000|2021-09-17 14:36:20|1112.6|1112.2|1112.2|1111.8|1112.8|1112.6|1112.2|1111.8|1005
1631889390000|2021-09-17 14:36:30|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|1799
1631889410000|2021-09-17 14:36:50|1112.4|1112|1111.8|1111.6|1112.6|1112.2|1111.8|1111.6|1864
1631889420000|2021-09-17 14:37:00|1112|1111.8|1112|1111.8|1112.2|1112|1111.4|1111.2|14252
1631889430000|2021-09-17 14:37:10|1112.2|1112|1111.6|1111.2|1112.2|1112|1111.2|1111|3008
1631889440000|2021-09-17 14:37:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|277
1631889450000|2021-09-17 14:37:30|1111.6||1111.6||1111.8||1111.6||303
1631889460000|2021-09-17 14:37:40|1111.8|1111.2|1111.6|1111.2|1111.8|1111.2|1111.6|1111.2|568
1631889470000|2021-09-17 14:37:50|1111.4||1111.6||1111.6||1111.4||0
1631889480000|2021-09-17 14:38:00|1111.4|1111.4|1111.8|1111.4|1111.8|1111.4|1111.4|1111.4|2468
1631889490000|2021-09-17 14:38:10|1111.6|1111.2|1111.4|1111|1111.6|1111.4|1111.4|1111|566
1631889500000|2021-09-17 14:38:20|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|9167
1631889510000|2021-09-17 14:38:30|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|2089
1631889520000|2021-09-17 14:38:40|1112|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.8|2875
1631889530000|2021-09-17 14:38:50|1112.2|1111.6|1111.8|1111.6|1112.2|1111.6|1111.8|1111.4|9781
1631889540000|2021-09-17 14:39:00|1111.6|1111.4|1112|1111.8|1112.2|1111.8|1111.6|1111.4|2395
1631889550000|2021-09-17 14:39:10|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.4|331
1631889560000|2021-09-17 14:39:20|1111.8|1111.4|1111.4|1111|1112|1111.4|1111.4|1111|353
1631889570000|2021-09-17 14:39:30|1111.2|1111.2|1111|1110.6|1111.4|1111.2|1110.8|1110.4|7375
1631889580000|2021-09-17 14:39:40|1110.8|1110.8|1111|1110.8|1111|1110.8|1110.8|1110.6|0
1631889590000|2021-09-17 14:39:50|1110.8|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.6|20
1631889600000|2021-09-17 14:40:00|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|280
1631889610000|2021-09-17 14:40:10|1110.8|1110.4|1111|1110.6|1111|1110.8|1110.8|1110.4|3847
1631889620000|2021-09-17 14:40:20|1110.8|1110.4|1110.6|1110.2|1111|1110.4|1110.6|1110|790
1631889630000|2021-09-17 14:40:30|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|1714
1631889640000|2021-09-17 14:40:40|1110.2|1110.2|1110.2|1110|1110.4|1110.2|1110.2|1110|1360
1631889650000|2021-09-17 14:40:50|1110.4|1110.2|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|687
1631889660000|2021-09-17 14:41:00|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|483
1631889670000|2021-09-17 14:41:10|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|6000
1631889680000|2021-09-17 14:41:20|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.6|1109.2|5895
1631889690000|2021-09-17 14:41:30|1110|1109.6|1109.4|1109|1110|1109.8|1109.4|1109|1443
1631889700000|2021-09-17 14:41:40|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|263
1631889710000|2021-09-17 14:41:50|1109.4|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|0
1631889720000|2021-09-17 14:42:00|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1109|1
1631889730000|2021-09-17 14:42:10|1109.2|1109.2|1109.2|1108.8|1109.4|1109.2|1109|1108.6|706
1631889740000|2021-09-17 14:42:20|1109.4|1109|1108.8|1108.4|1109.4|1109|1108.8|1108.4|1441
1631889750000|2021-09-17 14:42:30|1109|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.6|1221
1631889760000|2021-09-17 14:42:40|1108.8|1108.8|1109.6|1109.2|1109.6|1109.2|1108.8|1108.6|1906
1631889770000|2021-09-17 14:42:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|972
1631889780000|2021-09-17 14:43:00|1110|1109.6|1110|1109.6|1110.2|1109.8|1109.8|1109.6|572
1631889790000|2021-09-17 14:43:10|1110.4|1109.8|1110|1109.6|1110.6|1110.2|1109.8|1109.4|16057
1631889800000|2021-09-17 14:43:20|1109.8|1110|1110|1109.6|1110.4|1110|1109.8|1109.6|1430
1631889810000|2021-09-17 14:43:30|||||||||460
1631889820000|2021-09-17 14:43:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|393
1631889830000|2021-09-17 14:43:50|1109.6|1109.2|1109.4|1109|1109.6|1109.4|1109.4|1109|1858
1631889840000|2021-09-17 14:44:00|1109.2|1108.8|1109.2|1109|1109.2|1109|1109|1108.6|645
1631889850000|2021-09-17 14:44:10|1109|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|2066
1631889860000|2021-09-17 14:44:20|1108.8|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.4|630
1631889870000|2021-09-17 14:44:30|1109|1108.4|1108.8|1108.4|1109|1108.6|1108.8|1108.4|2571
1631889880000|2021-09-17 14:44:40|1109|1108.6|1108.8|1108.4|1109.2|1108.8|1108.8|1108.4|815
1631889890000|2021-09-17 14:44:50|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1631889900000|2021-09-17 14:45:00|1108.6|1108.2|1108.6|1108.2|1108.8|1108.6|1108.4|1108|1560
1631889910000|2021-09-17 14:45:10|1108.4|1108|1108.2|1108|1108.6|1108.2|1108.2|1108|3319
1631889920000|2021-09-17 14:45:20|1108.4|1108.2|1108.8|1108.4|1108.8|1108.6|1108.2|1108|16006
1631889930000|2021-09-17 14:45:30||1108.6||1108.6||1108.6||1108.6|0
1631889940000|2021-09-17 14:45:40|1108.6|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|0
1631889950000|2021-09-17 14:45:50|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|461
1631889960000|2021-09-17 14:46:00|1108.6|1108.6|1107.8|1107.4|1108.8|1108.6|1107.6|1107.2|21199
1631889970000|2021-09-17 14:46:10|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.4|5143
1631889980000|2021-09-17 14:46:20||1108||1107.8||1108||1107.8|0
1631890010000|2021-09-17 14:46:50|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.2|1107.8|1144
1631890020000|2021-09-17 14:47:00|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.6|1542
1631890030000|2021-09-17 14:47:10|1108.2|1107.8|1108.8|1108.4|1109|1108.8|1108.2|1107.6|13647
1631890040000|2021-09-17 14:47:20|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.6|216
1631890050000|2021-09-17 14:47:30|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|196
1631890060000|2021-09-17 14:47:40|1109.4|1109|1109|1108.8|1109.6|1109|1109|1108.8|818
1631890070000|2021-09-17 14:47:50|1109.2|1109|1109.4|1109|1109.4|1109.2|1109.2|1108.8|717
1631890080000|2021-09-17 14:48:00|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1631890090000|2021-09-17 14:48:10|1109|1109|1109.6|1109.4|1109.6|1109.4|1109|1108.8|2043
1631890100000|2021-09-17 14:48:20|1109.8|1109.2|1110.2|1109.8|1110.2|1109.8|1109.8|1109.2|630
1631890110000|2021-09-17 14:48:30|1110.4|1110|1109.8|1109.6|1110.4|1110|1109.8|1109.6|77
1631890120000|2021-09-17 14:48:40|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|824
1631890130000|2021-09-17 14:48:50|1109.4|1109|1109.4|1109|1109.4|1109.2|1109|1108.8|2751
1631890140000|2021-09-17 14:49:00|1109.2|1108.8|1109.2|1108.8|1109.4|1108.8|1109|1108.8|0
1631890150000|2021-09-17 14:49:10|1109||1109||1109.2||1109||0
1631890160000|2021-09-17 14:49:20|1109.2|1108.6|1108.8|1108.4|1109.2|1108.6|1108.8|1108.2|409
1631890170000|2021-09-17 14:49:30|1109|1108.6|1108.8|1108.6|1109|1108.8|1108.8|1108.4|4606
1631890180000|2021-09-17 14:49:40|1109|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.2|124
1631890190000|2021-09-17 14:49:50|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|0
1631890200000|2021-09-17 14:50:00|1108.6|1108.6|1108.4|1108.2|1108.8|1108.6|1108.4|1108|1612
1631890210000|2021-09-17 14:50:10|1108.2|1108|1108.4|1107.8|1108.8|1108.6|1108|1107.8|12167
1631890220000|2021-09-17 14:50:20|1108.2|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1631890230000|2021-09-17 14:50:30|1108|1108|1108.2|1107.8|1108.2|1108|1108|1107.8|574
1631890240000|2021-09-17 14:50:40|1108|1108|1107.6|1107.4|1108|1108|1107.4|1107.2|568
1631890250000|2021-09-17 14:50:50|1107.4|1107.2|1107.4|1107.2|1107.4|1107.4|1107.4|1107|0
1631890260000|2021-09-17 14:51:00|1107.2|1107|1107.4|1107|1107.4|1107.2|1107.2|1106.8|747
1631890270000|2021-09-17 14:51:10||1107.2||1107||1107.2||1107|0
1631890280000|2021-09-17 14:51:20|1107.6|1107.2|1108|1107.6|1108.2|1107.8|1107.6|1107.2|4926
1631890290000|2021-09-17 14:51:30|1107.8|1107.8|1107.8|1107.2|1107.8|1107.8|1107.6|1107.2|893
1631890300000|2021-09-17 14:51:40|1108|1107.4|1107.8|1107.6|1108|1107.8|1107.8|1107.4|973
1631890310000|2021-09-17 14:51:50|1108|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.6|540
1631890320000|2021-09-17 14:52:00|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|42
1631890330000|2021-09-17 14:52:10||1107.4||1107.4||1107.4||1107.2|0
1631890340000|2021-09-17 14:52:20|1107.4|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|7
1631890350000|2021-09-17 14:52:30|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.2|1107|2541
1631890360000|2021-09-17 14:52:40|1107.2|1107.2|1106.8|1106.4|1107.2|1107.2|1106.8|1106.4|19748
1631890370000|2021-09-17 14:52:50|1106.6|1106.2|1106.2|1106|1106.6|1106.2|1106.2|1106|0
1631890380000|2021-09-17 14:53:00|1106.4|1106.2|1106.4|1106|1106.8|1106.4|1106.4|1106|5447
1631890390000|2021-09-17 14:53:10|1106.2|1105.8|1106|1105.8|1106.4|1105.8|1106|1105.8|1500
1631890400000|2021-09-17 14:53:20|1105.8|1105.6|1106.4|1106|1106.4|1106|1105.8|1105.4|1286
1631890410000|2021-09-17 14:53:30|1106.2|1106.2|1106.2|1105.8|1106.6|1106.2|1106|1105.8|14633
1631890420000|2021-09-17 14:53:40|1106.4|1106|1106.4|1106|1106.6|1106.4|1106.2|1105.8|1482
1631890430000|2021-09-17 14:53:50|1106.6|1106.2|1106.8|1106.6|1107|1106.6|1106.6|1106.2|3122
1631890440000|2021-09-17 14:54:00|1107|1106.8|1106.8|1106.4|1107|1106.8|1106.8|1106.4|195
1631890450000|2021-09-17 14:54:10|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|410
1631890460000|2021-09-17 14:54:20|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|1768
1631890470000|2021-09-17 14:54:30|1106.6|1106.2|1106.2|1106|1106.8|1106.4|1106.2|1106|12900
1631890480000|2021-09-17 14:54:40|1106.4|1106.2|1107|1106.8|1107.2|1106.8|1106.4|1106.2|4659
1631890490000|2021-09-17 14:54:50|1106.8|1106.6|1106.6|1106|1106.8|1106.6|1106.6|1106|40
1631890500000|2021-09-17 14:55:00|1106.4||1106.2||1106.4||1106.2||81
1631890510000|2021-09-17 14:55:10|1106|1105.8|1105.2|1105|1106.2|1105.8|1105.2|1105|972
1631890520000|2021-09-17 14:55:20|1105|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.4|1704
1631890530000|2021-09-17 14:55:30|1104.8|1104.4|1104.8|1104.4|1105|1104.6|1104.6|1104.2|36
1631890540000|2021-09-17 14:55:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1631890550000|2021-09-17 14:55:50|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.6|1104.2|2416
1631890560000|2021-09-17 14:56:00|1104.8|1104|1104.6|1104.4|1104.8|1104.6|1104.6|1104|1200
1631890570000|2021-09-17 14:56:10|1104.4|1104.2|1104.4|1103.8|1104.4|1104.2|1104.4|1103.8|31
1631890580000|2021-09-17 14:56:20||1104||1104||1104||1103.8|0
1631890590000|2021-09-17 14:56:30|1104.2|1103.8|1104|1103.6|1104.4|1104|1104|1103.6|0
1631890600000|2021-09-17 14:56:40|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.8|24
1631890610000|2021-09-17 14:56:50||1104||1103.8||1104||1103.8|0
1631890630000|2021-09-17 14:57:10|1104|1104|1104.2|1103.8|1104.2|1104|1104|1103.8|1772
1631890640000|2021-09-17 14:57:20|1104|1104|1104.8|1104.2|1104.8|1104.4|1103.8|1103.2|41007
1631890650000|2021-09-17 14:57:30|1104.6||1104.6||1104.6||1104.6||0
1631890660000|2021-09-17 14:57:40|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|444
1631890670000|2021-09-17 14:57:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|3179
1631890680000|2021-09-17 14:58:00|1104.6|1104.2|1104.8|1104.6|1105|1104.6|1104.6|1104.2|1784
1631890690000|2021-09-17 14:58:10|1105|1104.8|1105.2|1105|1105.4|1105|1104.8|1104.6|4376
1631890700000|2021-09-17 14:58:20|1105|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.6|500
1631890710000|2021-09-17 14:58:30|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|3458
1631890720000|2021-09-17 14:58:40|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|1695
1631890730000|2021-09-17 14:58:50|1105.4|1105.2|1105.8|1105.4|1106|1105.4|1105.2|1105.2|2036
1631890740000|2021-09-17 14:59:00|1105.6|1105.2|1105.2|1104.8|1105.6|1105.6|1105|1104.6|2817
1631890750000|2021-09-17 14:59:10|1105.4|1105|1105.4|1105|1105.8|1105.4|1105.2|1104.8|1244
1631890760000|2021-09-17 14:59:20|1105.6|1105.4|1106|1105.6|1106|1105.6|1105.4|1105|2213
1631890770000|2021-09-17 14:59:30|1105.8|1105.8|1106|1105.6|1106|1105.8|1105.8|1105.6|0
1631890780000|2021-09-17 14:59:40|1105.8|1105.4|1106.6|1106|1106.6|1106.2|1105.8|1105.4|2564
1631890790000|2021-09-17 14:59:50|1106.4|1106.2|1106.6|1106.4|1106.8|1106.4|1106.4|1106.2|649
1631890800000|2021-09-17 15:00:00|1106.4|1106.2|1105.6|1105.2|1106.4|1106.2|1105.6|1105.2|606
1631890810000|2021-09-17 15:00:10|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|604
1631890820000|2021-09-17 15:00:20|1105.8|1105.4|1106.8|1106.4|1106.8|1106.4|1105.8|1105.4|2723
1631890830000|2021-09-17 15:00:30|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|251
1631890840000|2021-09-17 15:00:40|1106.4|1106.4|1106.8|1106.4|1107|1106.6|1106.4|1106.2|1108
1631890850000|2021-09-17 15:00:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1105.8|312
1631890860000|2021-09-17 15:01:00|1106.2|1105.8|1106.4|1106|1106.4|1106|1106|1105.6|1200
1631890870000|2021-09-17 15:01:10|1106.2|1105.8|1106.4|1106|1106.4|1106|1106|1105.8|2082
1631890880000|2021-09-17 15:01:20|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106|3811
1631890890000|2021-09-17 15:01:30|1107|1106.6|1107|1106.4|1107.2|1106.8|1106.2|1106|37175
1631890900000|2021-09-17 15:01:40|1106.8|1106.6|1106.6|1106.4|1107.2|1106.6|1106.6|1106.4|6096
1631890910000|2021-09-17 15:01:50|1106.4|1106.2|1107|1106.4|1107|1106.6|1106.2|1105.8|4270
1631890920000|2021-09-17 15:02:00|1106.8|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|873
1631890930000|2021-09-17 15:02:10|1107|1106.6|1106.6|1106.2|1107|1106.8|1106.6|1106.2|615
1631890940000|2021-09-17 15:02:20|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.4|1106|3081
1631890950000|2021-09-17 15:02:30|1106.6|1106.2|1106.8|1106.6|1106.8|1106.6|1106.6|1106.2|455
1631890960000|2021-09-17 15:02:40|1106.6|1106.4|1106|1105.6|1106.6|1106.4|1106|1105.6|399
1631890970000|2021-09-17 15:02:50|1106.2|1106|1106|1105.6|1106.6|1106.2|1105.8|1105.4|3585
1631890980000|2021-09-17 15:03:00|1106.2|1105.8|1106.6|1106.4|1106.8|1106.4|1106.2|1105.8|3537
1631890990000|2021-09-17 15:03:10||1106.2||1106||1106.2||1106|645
1631891000000|2021-09-17 15:03:20|1106.4|1105.8|1106.6|1106.2|1106.6|1106.4|1106.2|1105.6|4487
1631891010000|2021-09-17 15:03:30|1106.4|1106|1106|1105.6|1106.6|1106.2|1106|1105.4|4020
1631891020000|2021-09-17 15:03:40|1105.8|1105.4|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1631891030000|2021-09-17 15:03:50|1106|1105.8|1106.4|1106|1106.6|1106|1106|1105.8|2836
1631891040000|2021-09-17 15:04:00|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.4|1106.2|816
1631891050000|2021-09-17 15:04:10||1106.4||1106.4||1106.4||1106.4|0
1631891060000|2021-09-17 15:04:20|1106.4|1106.2|1106.2|1106|1106.6|1106.4|1106.2|1106|38
1631891070000|2021-09-17 15:04:30|1106.4|1106.2|1106.6|1106.4|1106.6|1106.4|1106.4|1106|2187
1631891080000|2021-09-17 15:04:40|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.4|608
1631891090000|2021-09-17 15:04:50|1106.8|1106.8|1107.2|1106.8|1107.4|1107|1106.8|1106.6|813
1631891100000|2021-09-17 15:05:00|1107.4|1107.2|1107.2|1106.8|1107.6|1107.2|1107.2|1106.8|9005
1631891110000|2021-09-17 15:05:10|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|323
1631891120000|2021-09-17 15:05:20|1106.8|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.6|5800
1631891130000|2021-09-17 15:05:30|1106.8|1106.4|1106.8|1106.6|1107|1106.6|1106.8|1106.4|0
1631891140000|2021-09-17 15:05:40|1107|1106.8|1107|1106.6|1107.2|1106.8|1106.8|1106.6|8264
1631891150000|2021-09-17 15:05:50|1107.2|1106.8|1107.4|1107|1107.8|1107.4|1107|1106.8|3743
1631891160000|2021-09-17 15:06:00|1107.2|1106.8|1106.8|1106.4|1107.4|1106.8|1106.8|1106.4|1927
1631891170000|2021-09-17 15:06:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|1917
1631891180000|2021-09-17 15:06:20|1106.4|1106|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|858
1631891190000|2021-09-17 15:06:30|1106.4|1106|1107|1106.6|1107|1106.8|1106.4|1106|5516
1631891200000|2021-09-17 15:06:40|1106.8|1106.4|1107.2|1106.8|1107.4|1107|1106.8|1106.4|3802
1631891210000|2021-09-17 15:06:50|1107|1106.6|1106.6|1106.2|1107.2|1106.8|1106.6|1106.2|327
1631891220000|2021-09-17 15:07:00|1106.4|1106.4|1106.4|1106|1106.6|1106.4|1106.4|1106|4440
1631891240000|2021-09-17 15:07:20|1106.2|1106.2|1106.4|1106|1106.4|1106.2|1106.2|1105.8|3779
1631891250000|2021-09-17 15:07:30|1106.6|1106.2|1106.4|1106.2|1106.8|1106.4|1106.4|1106.2|4957
1631891260000|2021-09-17 15:07:40|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|1330
1631891270000|2021-09-17 15:07:50|1106.4|1106|1106.4|1106.2|1106.6|1106.4|1106|1105.6|3426
1631891280000|2021-09-17 15:08:00|1106.2|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|3
1631891290000|2021-09-17 15:08:10|1106|1106|1106|1105.8|1106|1106|1106|1105.8|50
1631891300000|2021-09-17 15:08:20|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.8|1105.4|1054
1631891310000|2021-09-17 15:08:30|1105.6|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1631891320000|2021-09-17 15:08:40|1105.8|1105.4|1106.2|1105.8|1106.4|1106|1105.8|1105.2|3464
1631891330000|2021-09-17 15:08:50|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|2194
1631891340000|2021-09-17 15:09:00|1106.8|1106.4|1106.4|1106|1107|1106.6|1106.4|1106|2416
1631891350000|2021-09-17 15:09:10|1106.6|1106.2|1106.4|1106|1106.8|1106.4|1106.4|1106|3350
1631891360000|2021-09-17 15:09:20|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1106.2|1105.8|1144
1631891370000|2021-09-17 15:09:30|1106.4|1106|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|3475
1631891380000|2021-09-17 15:09:40|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.6|1105.2|367
1631891390000|2021-09-17 15:09:50|1105.4|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|1179
1631891400000|2021-09-17 15:10:00|1105.2|1105|1105.4|1105|1105.4|1105.2|1105.2|1104.8|1358
1631891410000|2021-09-17 15:10:10|1105.2|1105.2|1105.4|1105|1105.4|1105.2|1104.8|1104.6|7300
1631891430000|2021-09-17 15:10:30|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.2|1104.8|14312
1631891440000|2021-09-17 15:10:40|1105.4|1105.4|1105.6|1105.4|1105.8|1105.4|1105.4|1105|1056
1631891450000|2021-09-17 15:10:50|1105.4|1105.2|1104.8|1104.4|1105.6|1105.2|1104.6|1104.2|5174
1631891460000|2021-09-17 15:11:00|1104.6|1104.6|1104.8|1104.6|1105|1104.6|1104.6|1104.2|1989
1631891470000|2021-09-17 15:11:10|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|17
1631891480000|2021-09-17 15:11:20||1104.6||1104.6||1104.6||1104.4|280
1631891490000|2021-09-17 15:11:30|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|28
1631891500000|2021-09-17 15:11:40||1104.6||1104.6||1104.6||1104.6|0
1631891510000|2021-09-17 15:11:50|1104.6|1104.4|1104.6|1104.4|1104.8|1104.6|1104.4|1104|3645
1631891520000|2021-09-17 15:12:00|1104.8|1104.6|1105.2|1104.8|1105.2|1105|1104.8|1104.6|3175
1631891530000|2021-09-17 15:12:10|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|3800
1631891540000|2021-09-17 15:12:20|1105.4|1105.4|1105.4|1105.2|1105.4|1105.4|1105.4|1105.2|2258
1631891550000|2021-09-17 15:12:30|1105.2|1105|1105.2|1105|1105.4|1105|1105.2|1105|1244
1631891560000|2021-09-17 15:12:40|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1105|3479
1631891570000|2021-09-17 15:12:50|1105.6|1105.2|1106|1105.6|1106.2|1106|1105.6|1105.2|5631
1631891580000|2021-09-17 15:13:00|1105.8|1105.4|1106.2|1105.8|1106.4|1106|1105.8|1105.4|3775
1631891590000|2021-09-17 15:13:10|1106.4|1106|1106.4|1106.2|1106.6|1106.2|1106.4|1105.8|0
1631891600000|2021-09-17 15:13:20|1106.6|1106.4|1107|1106.6|1107.2|1106.6|1106.4|1106.2|8901
1631891610000|2021-09-17 15:13:30|1106.8|1106.4|1108.2|1107.8|1108.2|1107.8|1106.6|1106.4|68952
1631891620000|2021-09-17 15:13:40|1108|1108|1108|1107.6|1108.6|1108.2|1107.8|1107.4|1689
1631891630000|2021-09-17 15:13:50|1108.2|1107.8|1108.6|1108.2|1108.6|1108.2|1108.2|1107.6|877
1631891640000|2021-09-17 15:14:00|1108.8|1108.4|1108.2|1108|1108.8|1108.4|1108|1107.8|15873
1631891650000|2021-09-17 15:14:10|1108.4|1108.2|1108.6|1108.4|1108.6|1108.4|1108.2|1108|791
1631891660000|2021-09-17 15:14:20|1108.8|1108.6|1109|1108.6|1109.2|1109|1108.6|1108.4|736
1631891670000|2021-09-17 15:14:30||1108.8||1108.8||1108.8||1108.6|0
1631891680000|2021-09-17 15:14:40|1109.2|1109|1109.2|1109|1109.4|1109|1109|1108.8|1377
1631891690000|2021-09-17 15:14:50|1109.4|1109.2|1109.4|1108.8|1109.4|1109.2|1109.2|1108.8|5467
1631891700000|2021-09-17 15:15:00|1109.6|1109|1109.4|1109|1109.6|1109.2|1109.4|1108.8|476
1631891710000|2021-09-17 15:15:10|1109.6|1109.2|1109.4|1108.8|1109.6|1109.2|1109.2|1108.4|217
1631891720000|2021-09-17 15:15:20|1109.2|1109|1109.2|1108.6|1109.4|1109|1109|1108.6|0
1631891730000|2021-09-17 15:15:30|1109.4|1108.8|1109.8|1109.2|1110|1109.4|1109.4|1108.8|4681
1631891740000|2021-09-17 15:15:40|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1631891760000|2021-09-17 15:16:00|1109.4|1109|1109.2|1108.6|1109.6|1109.2|1109.2|1108.6|202
1631891770000|2021-09-17 15:16:10|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1109.4|1108.6|460
1631891780000|2021-09-17 15:16:20|1109.2|1108.6|1109.4|1109|1109.8|1109.4|1109.2|1108.6|807
1631891790000|2021-09-17 15:16:30|1109.6|1109.2|1109.6|1109|1109.6|1109.2|1109.4|1108.8|239
1631891800000|2021-09-17 15:16:40|1109.4|1108.8|1109.4|1108.8|1109.6|1109.2|1109.2|1108.6|1400
1631891810000|2021-09-17 15:16:50|1109.2|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.6|963
1631891830000|2021-09-17 15:17:10|1109.4|1109|1109|1108.6|1109.4|1109|1108.8|1108.4|277
1631891840000|2021-09-17 15:17:20|1108.8|1108.4|1108.8|1108.2|1108.8|1108.4|1108.8|1108.2|5422
1631891850000|2021-09-17 15:17:30|1109|1108.4|1109.2|1108.6|1109.2|1108.6|1109|1108.4|885
1631891860000|2021-09-17 15:17:40|1109|1108.4|1109.2|1108.8|1109.2|1108.8|1108.8|1108.4|3442
1631891870000|2021-09-17 15:17:50|1109.4|1109|1109.8|1109.4|1109.8|1109.4|1109.4|1109|1229
1631891880000|2021-09-17 15:18:00|||||||||351
1631891890000|2021-09-17 15:18:10|1109.6|1109.2|1109.6|1109.2|1109.8|1109.2|1109.6|1109|485
1631891900000|2021-09-17 15:18:20|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1631891910000|2021-09-17 15:18:30|1109.8|1109|1109.4|1109|1109.8|1109|1109.4|1109|490
1631891920000|2021-09-17 15:18:40|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|2142
1631891940000|2021-09-17 15:19:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|0
1631891950000|2021-09-17 15:19:10|1109.4|1109|1109.4|1108.8|1109.6|1109|1109.2|1108.6|5963
1631891960000|2021-09-17 15:19:20|1109.6|1109.2|1109.8|1109.4|1110.2|1109.6|1109.6|1109|4976
1631891970000|2021-09-17 15:19:30|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109|1
1631891980000|2021-09-17 15:19:40|1109.8||1109.6||1109.8||1109.6||0
1631892000000|2021-09-17 15:20:00|1109.8|1109.4|1109.8|1109.2|1110|1109.6|1109.6|1109|865
1631892010000|2021-09-17 15:20:10|1109.4|1109|1109.6|1109|1109.6|1109.2|1109.2|1108.8|3977
1631892020000|2021-09-17 15:20:20|1109.8|1109.2|1109.8|1109.2|1109.8|1109.4|1109.8|1109.2|0
1631892030000|2021-09-17 15:20:30|1109.6|1109|1109.6|1109.2|1109.8|1109.4|1109.6|1109|0
1631892040000|2021-09-17 15:20:40|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|0
1631892050000|2021-09-17 15:20:50|1109.6|1109.2|1109.4|1109|1109.8|1109.2|1109.4|1109|0
1631892070000|2021-09-17 15:21:10|1109.8|1109.4|1109.8|1109.4|1110|1109.4|1109.8|1109.4|520
1631892080000|2021-09-17 15:21:20|1110|1109.6|1110.2|1109.6|1110.4|1109.8|1109.8|1109.4|2220
1631892090000|2021-09-17 15:21:30|1110|1109.4|1110|1109.4|1110.2|1109.4|1110|1109.4|19
1631892100000|2021-09-17 15:21:40|1110.2|1109.2|1109.8|1109.2|1110.2|1109.6|1109.6|1109|4995
1631892110000|2021-09-17 15:21:50|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|0
1631892120000|2021-09-17 15:22:00|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1631892130000|2021-09-17 15:22:10|1109.8|1109.4|1109.2|1108.8|1109.8|1109.4|1109.2|1108.8|848
1631892140000|2021-09-17 15:22:20|1109.4|1109|1109.6|1109|1109.8|1109.2|1109.4|1108.8|619
1631892150000|2021-09-17 15:22:30|1109.4|1108.6|1109.4|1108.8|1109.4|1108.8|1109.2|1108.6|0
1631892160000|2021-09-17 15:22:40||1109||1109||1109||1109|0
1631892180000|2021-09-17 15:23:00|1109.2|1108.8|1109.8|1109.2|1110|1109.4|1109.2|1108.8|655
1631892190000|2021-09-17 15:23:10|1110|1109.4|1109.4|1109|1110|1109.4|1109.4|1109|539
1631892200000|2021-09-17 15:23:20|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|247
1631892210000|2021-09-17 15:23:30|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|278
1631892220000|2021-09-17 15:23:40|1109.4|1108.6|1109.2|1108.6|1109.4|1108.6|1109.2|1108.6|297
1631892230000|2021-09-17 15:23:50|1109.4|1108.8|1109|1108.6|1109.4|1108.8|1109|1108.6|0
1631892240000|2021-09-17 15:24:00|1108.8|1108.4|1108.8|1108.2|1109|1108.6|1108.8|1108.2|450
1631892250000|2021-09-17 15:24:10|1109|1108.4|1108.8|1108.2|1109|1108.4|1108.6|1108.2|0
1631892260000|2021-09-17 15:24:20|1109|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.2|0
1631892280000|2021-09-17 15:24:40|1108.6|1108.2|1108.6|1108|1108.6|1108.2|1108.4|1108|316
1631892290000|2021-09-17 15:24:50|1108.8|1108.2|1108.4|1108|1108.8|1108.4|1108|1107.4|600
1631892300000|2021-09-17 15:25:00|1108|1107.8|1108.2|1107.8|1108.4|1108|1108|1107.6|2577
1631892310000|2021-09-17 15:25:10|1108|1107.6|1108.2|1107.8|1108.4|1107.8|1108|1107.6|296
1631892320000|2021-09-17 15:25:20|1108.4|1107.6|1108.2|1107.8|1108.4|1107.8|1108|1107.6|288
1631892330000|2021-09-17 15:25:30|1108.4|1107.6|1108.2|1107.8|1108.4|1107.8|1108|1107.6|0
1631892340000|2021-09-17 15:25:40||1107.6||1107.8||1107.8||1107.6|0
1631892360000|2021-09-17 15:26:00|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|20
1631892370000|2021-09-17 15:26:10|1108.4|1108|1108.2|1107.6|1108.4|1108|1108.2|1107.6|1554
1631892380000|2021-09-17 15:26:20|1108.4|1107.8|1108|1107.6|1108.4|1108|1108|1107.6|0
1631892390000|2021-09-17 15:26:30|1108.2|1107.8|1107.6|1107.2|1108.2|1107.8|1107.6|1107.2|432
1631892400000|2021-09-17 15:26:40|1107.8|1107.4|1107.6|1107|1107.8|1107.4|1107.6|1107|401
1631892410000|2021-09-17 15:26:50|1107.8|1107.2|1107.6|1107.2|1107.8|1107.2|1107.4|1107|647
1631892420000|2021-09-17 15:27:00|1107.8||1107.6||1107.8||1107.6||0
1631892440000|2021-09-17 15:27:20|1107.8|1107|1107.8|1107.4|1107.8|1107.4|1107.8|1107|0
1631892450000|2021-09-17 15:27:30|1107.4|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1631892460000|2021-09-17 15:27:40|1107.2|1106.6|1107.6|1107.2|1107.6|1107.2|1107.2|1106.6|1172
1631892470000|2021-09-17 15:27:50|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1106.6|300
1631892480000|2021-09-17 15:28:00|1107.2|1106.8|1107.8|1107.4|1108|1107.6|1107.2|1106.6|266
1631892490000|2021-09-17 15:28:10|1108|1107.6|1108.2|1107.6|1108.2|1107.6|1108|1107.4|3610
1631892500000|2021-09-17 15:28:20|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|870
1631892510000|2021-09-17 15:28:30|1108|1107.6|1108.2|1107.6|1108.2|1107.6|1108|1107.6|0
1631892520000|2021-09-17 15:28:40|1108|1107.4|1108.2|1107.6|1108.2|1107.6|1108|1107.4|583
1631892530000|2021-09-17 15:28:50|1108|1107.4|1107.6|1107|1108|1107.4|1107.6|1107|2628
1631892540000|2021-09-17 15:29:00|1107.8|1107.2|1107.6|1107|1107.8|1107.2|1107.6|1107|946
1631892550000|2021-09-17 15:29:10|1107.8|1107.2|1107.4|1106.8|1107.8|1107.2|1107.4|1106.8|1156
1631892560000|2021-09-17 15:29:20|1107.6|1107|1107.8|1107.2|1107.8|1107.2|1107.6|1107|894
1631892570000|2021-09-17 15:29:30|1107.6|1107|1107.6|1107|1107.8|1107.2|1107.2|1106.8|49
1631892580000|2021-09-17 15:29:40|1107.4|1106.8|1107.2|1106.6|1107.4|1106.8|1107|1106.4|2745
1631892590000|2021-09-17 15:29:50|1107.6|1107|1107.4|1106.6|1107.6|1107|1107|1106.4|650
